燁輝 (2023)-群益金鼎-古亭券商分點個股進出

台股 » 個股 » 燁輝 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

燁輝

(2023)

可現股當沖

股價
15.45
漲跌
▼0.10
漲幅
-0.64%
成交量
1,169張
產業
上市鋼鐵類股
791人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

燁輝 (2023)籌碼相關－群益金鼎-古亭券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-古亭券商分點個股進出
群益金鼎-古亭券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1	15.50	0	0.00	15.45	1	2,084	0.05%
2024/04/29	0	0.00	3.1	15.45	15.60	-3.1	2,080	-0.15%
2024/04/24	2	15.15	0	0.00	15.20	2	2,030	0.10%
2024/04/23	0	0.00	1	15.15	15.25	-1	2,038	-0.05%
2024/04/22	1	15.15	0	0.00	15.25	1	2,064	0.05%
2024/04/19	2	15.75	0	0.00	15.25	2	2,055	0.10%
2024/04/18	0	0.00	0.5	15.64	15.60	-0.5	2,026	-0.02%
2024/04/16	1.3	15.14	0	0.00	15.15	1.3	2,030	0.06%
2024/04/15	0.1	15.50	0	0.00	15.40	0.1	2,058	0.00%
2024/04/12	0	0.00	0	15.55	15.50	0	2,064	0.00%
2024/04/09	0	0.00	10.2	16.54	16.65	-10.2	2,022	-0.50%
2024/04/03	1	15.90	1	15.60	15.30	0	1,824	0.00%
2024/04/01	1	15.15	0	0.00	15.15	1	1,835	0.05%
2024/03/26	0.2	15.35	0	0.00	15.30	0.2	2,294	0.01%
2024/03/19	0	0.00	1	15.15	15.25	-1	3,986	-0.03%
2024/03/13	0	0.00	0.1	15.10	15.15	-0.1	3,977	0.00%
2024/03/12	0	15.15	0	0.00	15.25	0	4,002	0.00%
2024/02/29	2.3	15.25	0	0.00	15.25	2.3	4,104	0.05%
2024/02/26	2	15.50	1.1	15.55	15.40	1	4,191	0.02%
2024/02/22	4	16.00	0	0.00	15.90	4	4,518	0.09%
2024/02/20	0	0.00	0.3	15.80	15.90	-0.3	4,516	-0.01%
2024/02/16	1	15.75	1	15.70	15.75	0	4,579	0.00%
2024/02/15	0	0.00	0.2	15.35	15.45	-0.2	4,560	0.00%
2024/01/31	1	15.50	0	0.00	15.40	1	4,518	0.02%
2024/01/30	1	15.50	0	0.00	15.50	1	4,510	0.02%
2024/01/24	4	16.00	0	0.00	15.80	4	4,506	0.09%
2024/01/16	10	16.10	2	15.80	15.80	8	4,510	0.18%
2024/01/15	1	16.40	0	0.00	16.35	1	4,498	0.02%
2024/01/12	0	0.00	0.3	16.40	16.30	-0.3	4,505	-0.01%
2024/01/08	0	0.00	1	17.90	17.80	-1	4,459	-0.02%
2024/01/05	1	17.85	2	18.00	18.05	-1	4,453	-0.02%
2024/01/03	0.5	17.80	0	0.00	17.65	0.5	4,430	0.01%
2023/12/28	0	0.00	5	17.70	17.75	-5	4,395	-0.11%
2023/12/26	0	0.00	0	18.10	18.15	0	4,306	0.00%
2023/12/25	19	18.26	25	18.66	18.05	-6	4,275	-0.14%
2023/12/22	5	18.10	0	0.00	18.20	5	4,060	0.12%
2023/12/21	1	18.40	7	18.54	18.45	-6	4,017	-0.15%
2023/12/20	3	18.58	0	0.00	18.05	3	3,882	0.08%
2023/12/19	13	17.76	0	0.00	18.00	13	3,694	0.35%
2023/12/18	11	18.86	9	19.12	18.20	2	3,404	0.06%
2023/12/15	0	0.00	25.1	18.60	18.60	-25.1	2,465	-1.02%
2023/12/13	15	16.82	15.1	16.85	16.90	-0.1	2,143	0.00%
2023/12/12	0	0.00	2	16.80	16.85	-2	2,136	-0.09%
2023/12/08	0	0.00	8	16.88	16.95	-8	2,125	-0.38%
2023/12/04	2	17.15	0	0.00	17.15	2	2,043	0.10%
2023/12/01	0	0.00	1	16.95	16.95	-1	2,001	-0.05%
2023/11/30	2	16.65	3	16.63	16.60	-1	1,976	-0.05%
2023/11/29	2.2	16.79	3	16.88	16.65	-0.8	1,977	-0.04%
2023/11/28	0	0.00	38	16.96	17.00	-38	1,952	-1.95%
2023/11/27	0	0.00	2	16.65	16.90	-2	1,934	-0.10%
2023/11/24	2	17.00	15	16.83	17.00	-13	1,883	-0.69%
2023/11/22	32	16.73	2	16.98	16.65	30	1,755	1.71%
2023/11/21	7	16.58	11	16.34	16.55	-4	1,556	-0.26%
2023/11/15	0	0.00	10.1	15.70	15.65	-10.1	1,336	-0.75%
2023/11/08	0	0.00	1.2	15.48	15.35	-1.2	1,459	-0.08%
2023/10/27	2	15.50	0	0.00	15.50	2	1,753	0.11%
2023/10/26	6	15.58	0	0.00	15.35	6	1,791	0.34%
2023/10/24	0	0.00	21	15.35	15.40	-21	1,780	-1.18%
2023/10/23	0	0.00	2	15.25	15.25	-2	1,791	-0.11%
2023/10/20	0	0.00	2	15.15	15.15	-2	1,813	-0.11%
2023/10/16	2	15.15	0	0.00	15.15	2	1,801	0.11%
2023/09/22	0	0.00	2	15.25	15.30	-2	1,950	-0.10%
2023/09/14	0	0.00	1	15.25	15.30	-1	2,058	-0.05%
2023/09/12	0	15.20	0.1	15.15	15.25	-0.1	2,117	0.00%
2023/08/31	0	0.00	1	15.15	15.15	-1	2,143	-0.05%
2023/08/28	0	15.10	0	0.00	15.10	0	2,224	0.00%
2023/08/21	1	15.25	0	0.00	15.15	1	2,267	0.04%
2023/08/18	0	0.00	1	15.05	15.25	-1	2,273	-0.04%
2023/08/17	3	15.05	0	0.00	15.00	3	2,267	0.13%
2023/08/15	2	14.70	3	14.95	15.00	-1	2,214	-0.05%
2023/08/14	2	14.70	0	0.00	14.40	2	2,196	0.09%
2023/07/25	0	0.00	2	15.05	15.10	-2	2,062	-0.10%
2023/07/24	0	0.00	4	14.98	15.10	-4	2,024	-0.20%
2023/07/21	4	14.93	0	0.00	15.00	4	2,018	0.20%
2023/07/20	0	0.00	2	15.05	15.05	-2	2,032	-0.10%
2023/07/18	2	14.90	0	0.00	15.05	2	2,013	0.10%
2023/07/14	0	0.00	2	15.15	15.05	-2	2,000	-0.10%
2023/07/11	1	15.25	0	0.00	15.15	1	1,974	0.05%
2023/07/10	0	0.00	1	15.40	15.25	-1	2,027	-0.05%
2023/07/06	5	15.73	0	0.00	15.80	5	2,001	0.25%
2023/07/05	0	0.00	5	15.95	15.85	-5	1,977	-0.25%
2023/06/28	0	0.00	3	15.70	15.70	-3	1,918	-0.16%
2023/06/26	3	15.61	2	15.75	15.80	1	1,899	0.05%
2023/06/21	5	15.47	0	0.00	15.50	5	1,833	0.27%
2023/06/16	0	0.00	1	15.65	15.45	-1	1,825	-0.05%
2023/06/15	0	0.00	0.5	15.30	15.35	-0.5	1,778	-0.03%
2023/06/09	4	15.45	0	0.00	15.55	4	1,840	0.22%
2023/06/08	2	15.50	3	15.45	15.45	-1	1,864	-0.05%
2023/06/06	0	0.00	14	15.63	15.60	-14	1,936	-0.72%
2023/06/05	0	0.00	2	15.75	15.60	-2	1,950	-0.10%
2023/06/02	1	15.25	0	0.00	15.30	1	1,950	0.05%
2023/05/29	10	15.35	0	0.00	15.30	10	1,988	0.50%
2023/05/26	0	0.00	10	15.20	15.30	-10	2,004	-0.50%
2023/05/24	0.5	15.55	0	0.00	15.60	0.5	2,085	0.02%
2023/05/19	0	0.00	1	15.45	15.35	-1	2,119	-0.05%
2023/05/17	0	0.00	1	15.60	15.50	-1	2,130	-0.05%
2023/05/15	2	15.20	5	15.25	15.20	-3	2,117	-0.14%
2023/05/12	1.2	15.10	0	0.00	15.20	1.2	2,151	0.05%
2023/05/11	1.2	15.10	0	0.00	15.10	1.2	2,132	0.05%
2023/05/10	5	15.25	0	0.00	15.25	5	2,135	0.23%
2023/05/05	0	0.00	2	15.13	15.20	-2	2,182	-0.09%
2023/05/04	2	14.90	0	0.00	14.85	2	2,257	0.09%
2023/04/27	0.1	15.05	0	0.00	15.05	0.1	2,683	0.00%
2023/04/26	0	0.00	1	15.20	15.15	-1	2,709	-0.04%
2023/04/25	1	15.00	0	0.00	14.85	1	2,700	0.04%
2023/04/21	2	15.50	0	0.00	15.40	2	2,750	0.07%
2023/04/20	0	0.00	2	15.60	15.65	-2	2,757	-0.07%
2023/04/18	10	15.80	0	0.00	15.80	10	2,797	0.36%
2023/04/17	2	16.00	0	0.00	16.00	2	2,797	0.07%
2023/04/14	10	16.28	0	0.00	16.10	10	2,800	0.36%
2023/04/13	5	16.27	0	0.00	16.30	5	2,795	0.18%
2023/04/12	2	15.90	0	0.00	15.85	2	2,835	0.07%
2023/04/11	11	15.69	0	0.00	15.65	11	2,875	0.38%
2023/03/27	1	15.65	0	0.00	15.70	1	4,154	0.02%
2023/03/22	2	15.70	0.5	15.70	15.70	1.5	4,825	0.03%
2023/03/14	5	16.20	0	0.00	16.20	5	5,123	0.10%
2023/03/10	0	0.00	20	16.65	16.50	-20	5,118	-0.39%
2023/03/09	0	0.00	20	17.00	17.00	-20	5,087	-0.39%
2023/03/08	1	17.15	11	17.20	17.25	-10	5,078	-0.20%
2023/03/07	0	0.00	20	17.30	17.30	-20	5,081	-0.39%
2023/03/02	0	0.00	0	17.05	17.10	0	5,038	0.00%
2023/02/24	10	17.35	0.1	17.45	17.30	10	4,980	0.20%
2023/02/22	0	0.00	1	17.20	17.20	-1	4,889	-0.02%
2023/02/13	0	0.00	11	16.61	16.75	-11	5,097	-0.22%
2023/02/09	3	17.15	0.5	17.15	17.10	2.5	5,097	0.05%
2023/02/06	0	0.00	1	17.35	17.20	-1	5,059	-0.02%
2023/02/03	1	17.10	30	17.17	17.15	-29	5,037	-0.58%
2023/02/02	10	17.05	42.5	17.22	17.35	-32.5	5,004	-0.65%
2023/02/01	31	17.19	2	17.50	17.15	29	4,912	0.59%
2023/01/31	17	16.96	10	17.00	17.10	7	4,780	0.15%
2023/01/30	0	0.00	1	16.65	16.75	-1	4,630	-0.02%
2023/01/12	0	0.00	7.1	16.28	16.00	-7.1	4,599	-0.15%
2023/01/11	4	16.03	0	0.00	15.90	4	4,584	0.09%
2023/01/10	1	16.00	0	0.00	15.95	1	4,665	0.02%
2023/01/05	0	0.00	8	15.94	15.95	-8	4,683	-0.17%
2023/01/04	34	16.13	0	0.00	15.95	34	4,687	0.73%
2022/12/30	2	16.40	0	0.00	16.00	2	4,680	0.04%
2022/12/29	2	15.75	0	0.00	15.95	2	4,596	0.04%
2022/12/28	4	16.40	4	16.10	16.05	0	4,555	0.00%
2022/12/27	4	16.35	5	16.34	16.35	-1	4,529	-0.02%
2022/12/26	4	16.55	4.4	16.45	16.45	-0.4	4,507	-0.01%
2022/12/23	2	16.75	4	16.80	16.80	-2	4,478	-0.04%
2022/12/22	50	16.87	0	0.00	16.90	50	4,441	1.13%
2022/12/21	3	17.17	20	16.96	16.80	-17	4,277	-0.40%
2022/12/20	0	0.00	1	16.40	16.00	-1	3,727	-0.03%
2022/12/15	16	16.41	10	16.75	16.35	6	3,456	0.17%
2022/12/14	9	16.06	4	16.11	15.85	5	3,164	0.16%
2022/12/13	0	0.00	2	15.68	15.80	-2	2,958	-0.07%
2022/12/12	1	15.05	1	15.25	15.15	0	2,661	0.00%
2022/12/05	2	15.40	0	0.00	15.35	2	2,712	0.07%
2022/12/02	0	0.00	2.1	15.27	15.25	-2.1	2,735	-0.08%
2022/12/01	0	0.00	0.1	15.25	15.20	-0.1	2,825	0.00%
2022/11/29	0	0.00	1	15.00	15.20	-1	2,863	-0.03%
2022/11/28	1.3	14.73	1	14.90	15.00	0.3	2,904	0.01%
2022/11/24	0	0.00	2	15.05	15.00	-2	2,905	-0.07%
2022/11/23	0.3	14.95	1	14.95	15.05	-0.8	2,932	-0.03%
2022/11/21	1	14.90	1	14.95	14.90	0	3,025	0.00%
2022/11/18	1	14.90	0	0.00	14.90	1	3,043	0.03%
2022/11/16	0.1	15.15	0	0.00	15.15	0.1	3,076	0.00%
2022/11/15	0	0.00	1	15.30	15.30	-1	3,064	-0.03%
2022/11/14	2	15.00	0	0.00	15.15	2	3,021	0.07%
2022/11/08	0	0.00	54.5	14.80	14.65	-54.5	3,168	-1.72%
2022/11/02	0	0.00	1	14.55	14.40	-1	3,345	-0.03%
2022/10/31	0	0.00	0.1	14.30	14.30	-0.1	3,434	0.00%
2022/10/25	0	0.00	1	14.40	14.35	-1	4,019	-0.02%
2022/10/21	0.1	14.35	0	0.00	14.20	0.1	4,020	0.00%
2022/10/20	0	0.00	1.3	14.65	14.65	-1.3	4,029	-0.03%
2022/10/19	10	14.30	0.7	14.30	14.40	9.3	3,973	0.23%
2022/10/18	0	0.00	5	14.23	14.35	-5	3,996	-0.13%
2022/10/17	0	0.00	1	13.40	13.55	-1	3,914	-0.03%
2022/10/14	0	0.00	1	13.70	13.60	-1	3,910	-0.03%
2022/10/13	1	13.35	0	0.00	13.30	1	3,933	0.03%
2022/10/12	0	0.00	2.1	13.71	13.90	-2.1	3,935	-0.05%
2022/10/11	1	13.90	0	0.00	13.95	1	3,972	0.03%
2022/10/04	1	13.85	0	0.00	14.10	1	4,085	0.02%
2022/09/30	5	13.25	0	0.00	13.45	5	4,132	0.12%
2022/09/28	1	13.40	0	0.00	13.15	1	4,181	0.02%
2022/09/27	5	13.50	0	0.00	13.70	5	4,172	0.12%
2022/09/23	5	14.00	0	0.00	14.00	5	4,202	0.12%
2022/09/22	5	14.10	0	0.00	14.25	5	4,264	0.12%
2022/09/20	1	14.40	0	0.00	14.60	1	4,258	0.02%
2022/09/19	5	14.90	0	0.00	14.60	5	4,244	0.12%
2022/09/16	16	14.84	1	14.90	14.90	15	4,243	0.35%
2022/09/13	1	15.10	1.3	15.08	15.10	-0.3	4,419	-0.01%
2022/09/08	1	15.10	1	15.05	15.05	0	4,581	0.00%
2022/09/07	4	15.03	1	15.15	14.70	3	4,579	0.07%
2022/09/05	5	14.75	9	14.70	14.90	-4	4,560	-0.09%
2022/09/02	7	15.14	1	15.00	15.00	6	4,560	0.13%
2022/09/01	8	15.39	0	0.00	15.30	8	4,514	0.18%
2022/08/29	2	15.95	2	16.00	15.95	0	4,477	0.00%
2022/08/24	2	16.65	0	0.00	16.30	2	4,429	0.05%
2022/08/18	1	16.55	0	0.00	16.30	1	4,382	0.02%
2022/08/17	0	0.00	6	16.40	16.25	-6	4,338	-0.14%
2022/08/15	6	16.18	1	16.20	16.20	5	4,234	0.12%
2022/08/12	1	16.25	2	15.98	15.80	-1	4,157	-0.02%
2022/08/11	1	15.60	1	15.65	15.65	0	4,007	0.00%
2022/08/09	6	15.27	1	15.55	15.45	5	4,039	0.12%
2022/08/08	1	15.65	1	15.90	15.90	0	4,040	0.00%
2022/08/05	6	15.99	1	15.90	15.90	5	4,054	0.12%
2022/08/04	3	15.62	1	15.45	15.65	2	4,105	0.05%
2022/08/03	13	16.22	1	16.00	16.00	12	4,092	0.29%
2022/08/02	1	16.60	0	0.00	16.60	1	4,065	0.02%
2022/08/01	3	17.12	12	17.41	17.40	-9	4,002	-0.22%
2022/07/29	10	16.10	0	0.00	16.30	10	3,794	0.26%
2022/07/28	0	0.00	14	16.15	15.95	-14	3,825	-0.37%
2022/07/25	0	0.00	11	16.74	16.65	-11	3,879	-0.28%
2022/07/20	10.2	16.20	0	0.00	16.05	10.2	4,075	0.25%
2022/07/19	0	0.00	1	16.05	16.15	-1	4,174	-0.02%
2022/07/18	1	15.55	1	15.55	15.80	0	4,211	0.00%
2022/07/15	0	0.00	6	15.40	15.50	-6	4,266	-0.14%
2022/07/14	1	15.20	4	15.58	15.65	-3	4,409	-0.07%
2022/07/13	1	15.60	0	0.00	15.60	1	4,489	0.02%
2022/07/12	13	15.36	0	0.00	15.50	13	4,704	0.28%
2022/07/07	1	15.75	11	16.00	16.10	-10	6,019	-0.17%
2022/07/04	0	16.10	0	0.00	16.25	0	6,338	0.00%
2022/07/01	5	16.60	0	0.00	16.10	5	6,652	0.08%
2022/06/28	0	0.00	2	17.65	17.60	-2	6,727	-0.03%
2022/06/27	5	17.80	0	0.00	17.80	5	6,783	0.07%
2022/06/23	2	16.83	9	16.68	16.85	-7	6,912	-0.10%
2022/06/22	0	0.00	2	17.15	17.15	-2	6,949	-0.03%
2022/06/21	6	17.85	6	17.80	17.85	0	7,041	0.00%
2022/06/20	2	17.70	1	17.70	16.80	1	7,116	0.01%
2022/06/17	0	0.00	11	18.21	18.15	-11	7,303	-0.15%
2022/06/15	5	19.31	1	19.65	19.25	4	7,890	0.05%
2022/06/13	15	19.46	0	0.00	19.40	15	8,212	0.18%
2022/06/10	1	20.30	0	0.00	20.25	1	8,440	0.01%
2022/06/09	0	0.00	3	20.45	20.55	-3	8,767	-0.03%
2022/06/07	0	0.00	1	20.55	20.60	-1	9,276	-0.01%
2022/06/06	0	0.00	1	20.60	20.75	-1	9,389	-0.01%
2022/06/02	3	20.28	0	0.00	20.20	3	9,997	0.03%
2022/05/30	0	0.00	1	20.75	20.70	-1	10,632	-0.01%
2022/05/19	2	19.65	0	0.00	20.10	2	12,388	0.02%
2022/05/18	0	0.00	3	20.30	20.40	-3	12,400	-0.02%
2022/05/17	0	0.00	3	19.75	19.90	-3	12,412	-0.02%
2022/05/16	2	19.70	0	0.00	19.70	2	12,439	0.02%
2022/05/13	0	0.00	1	19.50	19.50	-1	12,431	-0.01%
2022/05/10	0.8	20.05	2	19.85	19.90	-1.2	12,463	-0.01%
2022/05/09	6	19.67	0	0.00	19.65	6	12,500	0.05%
2022/05/06	3	20.48	0	0.00	20.40	3	12,471	0.02%
2022/05/05	0	0.00	1	21.35	21.25	-1	12,526	-0.01%
2022/05/04	1	21.15	0	0.00	21.10	1	12,559	0.01%
2022/04/29	2	21.40	0	0.00	21.35	2	12,721	0.02%
2022/04/28	0	0.00	0.3	21.43	21.40	-0.3	12,776	0.00%
2022/04/27	3	20.95	1	20.95	21.15	2	12,812	0.02%
2022/04/26	9.3	21.88	1	21.80	21.65	8.3	12,748	0.07%
2022/04/25	18	22.43	2	22.38	22.30	16	12,679	0.13%
2022/04/22	2	23.45	2	23.68	23.40	0	12,595	0.00%
2022/04/21	10	23.54	0	0.00	23.45	10	12,640	0.08%
2022/04/20	12	23.78	1	23.75	23.70	11	12,743	0.09%
2022/04/19	1	24.25	0	0.00	24.15	1	12,708	0.01%
2022/04/18	13	24.43	4	24.64	24.15	9	12,698	0.07%
2022/04/15	5	25.97	9	25.84	25.50	-4	12,581	-0.03%
2022/04/14	16	25.62	33	25.88	25.70	-17	12,459	-0.14%
2022/04/13	28	25.64	80	25.64	26.20	-52	12,085	-0.43%
2022/04/11	4	25.23	4	24.90	24.85	0	11,297	0.00%
2022/04/07	7	24.89	8	24.89	24.05	-1	11,091	-0.01%
2022/04/06	1	24.35	1	24.45	24.40	0	10,787	0.00%
2022/04/01	1	24.90	0	0.00	24.85	1	10,767	0.01%
2022/03/31	1	24.50	2	24.63	24.75	-1	10,709	-0.01%
2022/03/30	0	0.00	0	24.60	24.55	0	10,805	0.00%
2022/03/29	0	0.00	2	24.50	24.40	-2	10,852	-0.02%
2022/03/28	3	24.63	0	0.00	24.85	3	11,003	0.03%
2022/03/25	4	25.20	7	25.22	25.35	-3	11,180	-0.03%
2022/03/24	2	25.20	4	25.20	25.10	-2	11,456	-0.02%
2022/03/23	60	25.10	60	25.15	25.25	0	11,650	0.00%
2022/03/22	55	25.46	3	25.68	25.40	52	11,568	0.45%
2022/03/21	16	25.81	15	25.49	25.40	1	11,354	0.01%
2022/03/18	0	0.00	1	24.90	24.95	-1	10,931	-0.01%
2022/03/17	1	25.00	1.1	25.00	24.95	-0.1	11,058	0.00%
2022/03/16	3	24.50	1	24.50	24.15	2	10,939	0.02%
2022/03/15	3	24.85	1	24.45	24.50	2	10,857	0.02%
2022/03/14	3	25.23	8	25.26	25.40	-5	10,860	-0.05%
2022/03/11	9	24.88	11	24.83	25.10	-2	10,681	-0.02%
2022/03/10	0	0.00	40	23.45	24.00	-40	10,407	-0.38%
2022/03/09	2	23.33	0	0.00	23.35	2	10,396	0.02%
2022/03/08	60	24.51	1	25.55	23.25	59	10,412	0.57%
2022/03/07	6.1	24.95	31	24.54	25.00	-24.9	9,865	-0.25%
2022/03/04	0	24.90	0	25.00	24.90	0	9,645	0.00%
2022/03/03	10	24.75	11	24.86	25.05	-1	9,591	-0.01%
2022/03/02	0	0.00	11	24.85	24.70	-11	9,623	-0.11%
2022/03/01	1	25.20	23	25.09	24.60	-22	9,828	-0.22%
2022/02/25	1	24.15	2	24.20	24.00	-1	10,243	-0.01%
2022/02/24	6	23.87	0	0.00	23.25	6	10,445	0.06%
2022/02/23	10	24.10	10	24.25	24.25	0	10,462	0.00%
2022/02/22	12	24.14	8	23.92	23.85	4	10,545	0.04%
2022/02/21	38	25.24	18	25.06	24.90	20	10,367	0.19%
2022/02/18	0	0.00	3	23.80	23.80	-3	9,909	-0.03%
2022/02/17	0	0.00	6	23.55	23.60	-6	10,212	-0.06%
2022/02/16	0	0.00	16	23.58	23.55	-16	10,371	-0.15%
2022/02/15	4	23.34	0	0.00	23.25	4	10,743	0.04%
2022/02/14	2	23.30	3	23.32	23.35	-1	11,581	-0.01%
2022/02/11	22	23.67	21	23.85	23.80	1	11,725	0.01%
2022/02/10	2	23.55	6	23.68	23.80	-4	12,069	-0.03%
2022/02/09	3.1	23.29	0	0.00	23.50	3.1	12,812	0.02%
2022/02/08	0	0.00	1	22.90	23.20	-1	12,835	-0.01%
2022/02/07	1	22.65	1	22.30	22.90	0	12,956	0.00%
2022/01/26	2	21.50	0	0.00	21.50	2	13,038	0.02%
2022/01/25	12	21.61	1	21.30	21.10	11	13,177	0.08%
2022/01/24	7	21.67	0	0.00	21.55	7	13,247	0.05%
2022/01/21	8	22.49	0	0.00	22.40	8	13,322	0.06%
2022/01/20	0	0.00	7	22.56	22.95	-7	13,369	-0.05%
2022/01/19	1	22.40	0	0.00	22.40	1	13,390	0.01%
2022/01/18	8	22.86	0	0.00	22.65	8	13,536	0.06%
2022/01/14	5	22.63	0	0.00	22.75	5	14,336	0.03%
2022/01/13	1	23.35	16	23.38	23.35	-15	14,550	-0.10%
2022/01/12	11	22.60	3	22.65	22.55	8	14,550	0.05%
2022/01/11	25	22.96	0	23.00	22.85	25	14,562	0.17%
2022/01/10	6	23.11	0	0.00	23.10	6	14,750	0.04%
2022/01/07	4	23.55	1	24.20	23.50	3	14,865	0.02%
2022/01/06	2	24.00	0	0.00	24.00	2	14,961	0.01%
2022/01/05	2	24.53	16	24.48	24.35	-14	15,153	-0.09%
2022/01/04	3	24.58	0	0.00	24.55	3	15,404	0.02%
2022/01/03	8	24.80	0	0.00	24.80	8	15,625	0.05%
2021/12/28	5	25.30	0	0.00	25.05	5	16,410	0.03%
2021/12/27	2	25.15	2	25.23	25.15	0	16,882	0.00%
2021/12/24	4.1	25.80	1	25.65	25.40	3.1	17,204	0.02%
2021/12/23	2	25.70	9	25.66	25.75	-7	17,581	-0.04%
2021/12/22	1.1	25.60	0	0.00	25.70	1.1	17,728	0.01%
2021/12/21	17	25.37	14	25.54	25.70	3	17,674	0.02%
2021/12/20	1	25.10	2	25.55	25.50	-1	17,575	-0.01%
2021/12/17	0	0.00	12	24.85	24.90	-12	17,442	-0.07%
2021/12/16	1	24.30	0	0.00	24.20	1	17,335	0.01%
2021/12/15	0	0.00	1	24.45	24.50	-1	17,638	-0.01%
2021/12/14	1	24.00	2	24.23	24.05	-1	17,799	-0.01%
2021/12/13	1	24.95	37	25.00	24.80	-36	17,831	-0.20%
2021/12/09	5	24.35	0	0.00	24.45	5	18,198	0.03%
2021/12/08	6	25.18	6	25.09	24.60	0	18,631	0.00%
2021/12/03	23	23.95	0	0.00	23.90	23	19,060	0.12%
2021/12/02	2	23.88	1	24.10	24.00	1	19,280	0.01%
2021/12/01	3	23.90	1	24.05	23.85	2	19,502	0.01%
2021/11/30	6	23.84	0	0.00	23.85	6	19,891	0.03%
2021/11/29	2	23.90	15	23.70	23.85	-13	20,159	-0.06%
2021/11/26	7	24.31	1	24.30	24.30	6	20,939	0.03%
2021/11/25	15	25.51	10	25.02	25.10	5	21,645	0.02%
2021/11/24	37	25.33	25	25.28	25.40	12	22,205	0.05%
2021/11/23	12	24.30	7.2	24.27	24.20	4.8	22,685	0.02%
2021/11/22	2	23.55	0	0.00	23.65	2	23,119	0.01%
2021/11/19	9.1	23.72	0.5	24.20	23.55	8.6	23,230	0.04%
2021/11/18	3	24.30	0.3	24.50	24.35	2.8	23,455	0.01%
2021/11/17	6	24.50	0	0.00	24.30	6	23,817	0.03%
2021/11/16	23	24.47	0	0.00	24.45	23	24,062	0.10%
2021/11/15	2	25.40	0.1	25.50	25.25	1.9	24,229	0.01%
2021/11/12	27	26.19	0	0.00	26.00	27	24,884	0.11%
2021/11/11	9	26.11	17	26.95	26.75	-8	25,148	-0.03%
2021/11/09	13.2	26.13	0	0.00	26.30	13.2	24,882	0.05%
2021/11/08	21	26.00	26	26.72	26.85	-5	24,932	-0.02%
2021/11/04	1	25.80	0	0.00	24.90	1	25,405	0.00%
2021/11/03	0	0.00	6	25.27	25.35	-6	25,735	-0.02%
2021/11/02	13	25.01	15	24.78	24.55	-2	25,951	-0.01%
2021/11/01	3	24.78	1	24.50	24.70	2	26,293	0.01%
2021/10/29	1	24.55	1	24.80	24.80	0	26,576	0.00%
2021/10/28	14	24.94	12.1	25.02	24.85	1.9	26,880	0.01%
2021/10/27	10	24.65	0	0.00	24.80	10	27,377	0.04%
2021/10/26	1	25.00	2	25.15	25.10	-1	28,389	0.00%
2021/10/25	6	24.80	5	24.76	24.95	1	28,888	0.00%
2021/10/22	23	24.79	7	24.64	24.30	16	29,541	0.05%
2021/10/21	38	26.60	43.1	26.70	26.60	-5.1	29,637	-0.02%
2021/10/20	2	25.78	1	26.60	25.65	1	29,868	0.00%
2021/10/19	0	0.00	39	26.15	25.90	-39	30,540	-0.13%
2021/10/18	39	25.99	37	26.70	26.00	2	31,591	0.01%
2021/10/15	43	26.42	0	0.00	26.45	43	33,490	0.13%
2021/10/14	48	25.76	57	25.89	26.10	-9	35,622	-0.03%
2021/10/13	8	25.80	1	26.30	25.45	7	36,315	0.02%
2021/10/12	9	25.71	19	25.82	25.75	-10	36,411	-0.03%
2021/10/07	1	27.55	104	27.59	27.50	-103	36,539	-0.28%	大賣/鉅額交易
2021/10/06	3	27.43	0	0.00	27.15	3	36,742	0.01%
2021/10/05	13	27.44	24.5	27.20	27.80	-11.5	37,206	-0.03%
2021/10/04	11	27.00	10	26.25	26.30	1	37,152	0.00%
2021/10/01	9.4	29.22	6	29.83	28.70	3.4	37,148	0.01%
2021/09/30	10	29.97	7	30.03	30.50	3	37,341	0.01%
2021/09/29	5.1	29.15	10	29.10	29.15	-4.9	37,673	-0.01%
2021/09/28	5.4	28.88	11	28.86	28.80	-5.6	40,602	-0.01%
2021/09/27	1	29.15	1	29.20	29.50	0	45,209	0.00%
2021/09/24	4	29.33	7.4	29.34	29.30	-3.4	50,723	-0.01%
2021/09/23	4.4	27.95	1	28.25	28.40	3.4	51,548	0.01%
2021/09/22	3	27.83	50	27.93	27.80	-47	53,359	-0.09%
2021/09/17	3	29.92	1	30.00	29.85	2	55,127	0.00%
2021/09/16	57	30.61	0	0.00	30.45	57	56,569	0.10%
2021/09/15	19.3	30.28	49	30.24	30.90	-29.7	58,020	-0.05%
2021/09/14	128	31.05	15	30.56	30.60	113	60,030	0.19%	大買/鉅額交易
2021/09/13	20	31.78	73.3	31.68	31.95	-53.3	61,275	-0.09%
2021/09/10	55	30.97	2	31.08	30.85	53	61,201	0.09%
2021/09/09	0.6	30.15	55	30.86	31.00	-54.4	61,181	-0.09%
2021/09/08	52	30.24	3	30.10	29.75	49	61,596	0.08%
2021/09/07	11	30.47	9	30.83	30.30	2	62,033	0.00%
2021/09/06	2	31.50	0	0.00	31.20	2	62,210	0.00%
2021/09/03	45	31.82	37.1	31.92	31.30	7.9	62,354	0.01%
2021/09/02	32	31.73	21	32.00	31.25	11	62,488	0.02%
2021/09/01	19	32.98	16	33.18	32.50	3	62,508	0.00%
2021/08/31	61	32.92	76	32.92	32.70	-15	62,339	-0.02%
2021/08/30	32	32.62	28	32.46	32.35	4	62,160	0.01%
2021/08/27	48	32.28	21	32.06	32.35	27	62,004	0.04%
2021/08/26	2	31.40	36.1	33.22	33.55	-34.1	61,746	-0.06%
2021/08/25	3	30.60	1	30.20	30.50	2	62,734	0.00%
2021/08/24	15	30.30	17	30.57	30.75	-2	63,697	0.00%
2021/08/23	22.1	30.77	42	30.97	30.40	-19.9	66,660	-0.03%
2021/08/20	18	29.76	17	29.83	29.75	1	67,728	0.00%
2021/08/19	38	30.10	21	29.98	29.30	17	68,138	0.02%
2021/08/18	28	29.88	26	30.21	31.55	2	68,357	0.00%
2021/08/17	35	30.95	16	29.98	29.60	19	68,171	0.03%
2021/08/16	7	32.81	5	32.68	32.20	2	68,123	0.00%
2021/08/13	26	33.83	12	33.30	33.25	14	68,637	0.02%
2021/08/12	13	33.60	18	34.39	34.65	-5	69,245	-0.01%
2021/08/11	29.5	33.30	12	33.18	33.05	17.5	70,628	0.02%
2021/08/10	32	34.40	16	34.25	33.85	16	70,863	0.02%
2021/08/09	16.1	34.50	50	34.71	33.80	-33.9	71,352	-0.05%
2021/08/06	9	33.67	12	34.02	33.35	-3	72,107	0.00%
2021/08/05	30	33.31	14	33.23	33.20	16	73,352	0.02%
2021/08/04	49	35.44	12	34.88	34.80	37	74,615	0.05%
2021/08/03	11	36.05	53.1	36.14	36.15	-42.1	78,196	-0.05%
2021/08/02	17	35.79	37	36.11	36.45	-20	79,599	-0.03%
2021/07/30	26	36.20	23	36.95	35.05	3	80,212	0.00%
2021/07/29	4	35.73	35	34.81	35.75	-31	81,024	-0.04%
2021/07/28	67.1	34.62	44	33.83	33.40	23.1	83,271	0.03%
2021/07/27	30	33.57	20	33.97	33.20	10	84,456	0.01%
2021/07/26	13	35.56	17	36.06	35.40	-4	85,770	0.00%
2021/07/23	21.1	35.73	27	35.86	35.35	-5.9	87,716	-0.01%
2021/07/22	51.1	35.43	26	35.18	34.65	25.1	87,398	0.03%
2021/07/21	86	38.33	62.3	40.17	36.80	23.8	86,817	0.03%
2021/07/20	83.1	38.65	543.5	39.45	38.55	-460.4	85,356	-0.54%	大賣/鉅額交易
2021/07/19	21.5	39.51	53	39.33	40.70	-31.5	83,561	-0.04%
2021/07/16	15	36.62	22.1	37.11	37.25	-7.1	84,223	-0.01%
2021/07/15	4	35.25	10	36.13	36.80	-6	84,820	-0.01%
2021/07/14	9.1	33.36	42	33.75	33.70	-32.9	86,097	-0.04%
2021/07/13	60	36.19	21	36.34	35.35	39	87,028	0.04%
2021/07/12	53	38.84	44.1	38.93	38.50	8.9	88,113	0.01%
2021/07/09	22	36.20	18	36.69	36.45	4	88,341	0.00%
2021/07/08	14	35.31	20	36.22	36.45	-6	89,611	-0.01%
2021/07/07	32	34.16	80	34.19	34.20	-48	90,100	-0.05%
2021/07/06	55.1	35.62	38	35.52	35.45	17.1	90,592	0.02%
2021/07/05	581	39.68	168	38.75	38.05	413	90,514	0.46%	大買/大賣/鉅額交易
2021/07/02	145	37.71	105	37.96	37.55	40	88,370	0.05%	大買/大賣/
2021/07/01	295	34.85	218.3	35.65	36.55	76.7	84,005	0.09%	大買/大賣/
2021/06/30	25	33.18	10.2	33.24	33.25	14.8	78,935	0.02%
2021/06/29	59	30.15	109.5	30.23	30.25	-50.5	78,221	-0.06%	大賣/
2021/06/28	88	26.31	82.8	27.04	27.50	5.2	76,282	0.01%
2021/06/25	49	25.54	25	25.54	25.00	24	74,177	0.03%
2021/06/24	18	24.94	115	24.69	24.70	-97	72,552	-0.13%	大賣/
2021/06/23	245	25.40	57	24.52	23.75	188	70,919	0.27%	大買/鉅額交易
2021/06/22	10	22.82	200	23.65	24.30	-190	68,843	-0.28%	大賣/鉅額交易
2021/06/21	112	22.83	7	22.44	22.10	105	67,145	0.16%	大買/鉅額交易
2021/06/18	8	23.18	101	23.55	23.10	-93	66,742	-0.14%	大賣/
2021/06/17	101	23.20	7	23.84	23.20	94	66,405	0.14%	大買/
2021/06/16	25	23.30	207	24.09	23.10	-182	65,775	-0.28%	大賣/鉅額交易
2021/06/15	6	23.23	2	23.45	23.80	4	65,127	0.01%
2021/06/11	4	23.11	8	23.46	22.90	-4	64,654	-0.01%
2021/06/10	12	23.13	5	22.93	23.25	7	64,216	0.01%
2021/06/09	122	23.17	1.1	22.81	22.90	120.9	63,706	0.19%	大買/鉅額交易
2021/06/08	29	23.88	31	23.74	23.80	-2	63,618	0.00%
2021/06/07	27	22.40	14	23.00	23.00	13	62,950	0.02%
2021/06/04	114	24.02	115	24.68	23.50	-1	62,282	0.00%	大買/大賣/
2021/06/03	159	24.53	47	24.45	24.45	112	61,710	0.18%	大買/鉅額交易
2021/06/02	26	24.35	79	24.71	24.50	-53	60,894	-0.09%
2021/06/01	40	23.75	311	24.13	23.85	-271	59,204	-0.46%	大賣/鉅額交易
2021/05/31	387	24.74	47.5	24.35	23.45	339.5	58,251	0.58%	大買/鉅額交易
2021/05/28	23	22.17	53	22.33	22.70	-30	55,125	-0.05%
2021/05/27	18	20.91	6	21.49	20.65	12	53,665	0.02%
2021/05/26	54	20.87	29	20.94	20.85	25	52,913	0.05%
2021/05/25	21	20.00	29	20.94	20.45	-8	52,288	-0.02%
2021/05/24	7	20.36	2	20.30	20.15	5	51,785	0.01%
2021/05/21	5	19.92	10	20.11	20.40	-5	51,592	-0.01%
2021/05/20	109	20.55	101.6	20.74	20.15	7.4	50,742	0.01%	大買/大賣/
2021/05/19	93	21.14	59	21.34	21.30	34	49,862	0.07%
2021/05/18	15	19.76	33.2	19.82	20.00	-18.2	48,134	-0.04%
2021/05/17	34	18.50	32	18.46	18.20	2	47,212	0.00%
2021/05/14	11.8	21.33	11	20.89	20.20	0.8	46,130	0.00%
2021/05/13	14	22.93	14.2	22.74	22.40	-0.2	44,853	0.00%
2021/05/12	28	25.76	23	24.97	24.85	5	43,204	0.01%
2021/05/11	44.3	27.21	64	27.26	27.60	-19.7	41,440	-0.05%
2021/05/10	20	23.62	32.7	24.42	25.30	-12.7	37,415	-0.03%
2021/05/07	36	22.79	14	22.53	23.00	22	35,579	0.06%
2021/05/06	6	22.98	25	23.02	22.95	-19	34,355	-0.06%
2021/05/05	32	22.25	23	22.79	21.95	9	32,449	0.03%
2021/05/04	28	22.01	27	22.03	21.50	1	29,559	0.00%
2021/05/03	38	23.66	79	23.71	23.85	-41	27,541	-0.15%
2021/04/29	44	20.64	105.4	21.20	21.70	-61.4	25,745	-0.24%	大賣/
2021/04/28	15	19.76	6	19.97	19.75	9	23,293	0.04%
2021/04/27	16	20.31	15	20.52	20.25	1	22,893	0.00%
2021/04/26	25	20.15	14	20.25	20.60	11	22,344	0.05%
2021/04/23	6	19.75	67	19.48	19.55	-61	21,722	-0.28%
2021/04/22	48	20.86	59	21.22	20.05	-11	21,303	-0.05%
2021/04/21	33	20.13	37	19.93	19.90	-4	19,815	-0.02%
2021/04/20	65	19.49	148	19.26	19.85	-83	18,936	-0.44%	大賣/
2021/04/19	39	20.00	12	19.35	20.20	27	17,592	0.15%
2021/04/16	183	18.06	27.3	18.20	18.40	155.7	16,366	0.95%	大買/鉅額交易
2021/04/15	1	17.00	39	17.07	17.20	-38	15,111	-0.25%
2021/04/14	18.1	16.81	25.5	17.13	16.95	-7.4	14,494	-0.05%
2021/04/13	48	16.70	25	16.56	16.35	23	13,236	0.17%
2021/04/12	13.6	15.56	20.7	16.25	16.65	-7.1	13,078	-0.05%
2021/04/09	6	15.03	12	14.94	15.15	-6	12,276	-0.05%
2021/04/08	13	15.06	13	15.08	15.15	0	11,717	0.00%
2021/04/07	8	14.14	6	14.13	14.30	2	11,170	0.02%
2021/04/06	8	14.11	23	14.15	14.40	-15	11,169	-0.13%
2021/04/01	0	0.00	5.3	13.50	13.65	-5.3	10,938	-0.05%
2021/03/31	7	13.34	5	13.30	13.35	2	10,675	0.02%
2021/03/30	4	13.25	0	0.00	13.25	4	10,728	0.04%
2021/03/29	5	13.20	5	13.26	13.15	0	10,974	0.00%
2021/03/26	0	0.00	0.1	13.20	13.15	-0.1	11,896	0.00%
2021/03/25	8	13.23	0	0.00	13.10	8	13,016	0.06%
2021/03/24	2	13.20	10	13.25	13.20	-8	13,110	-0.06%
2021/03/22	3	13.45	6	13.57	13.55	-3	13,857	-0.02%
2021/03/19	2	13.10	5	13.27	13.35	-3	15,180	-0.02%
2021/03/17	21	13.34	0	0.00	13.25	21	15,783	0.13%
2021/03/16	3	13.33	0	0.00	13.40	3	16,480	0.02%
2021/03/12	10	13.74	5	13.71	13.60	5	16,507	0.03%
2021/03/09	5	13.54	24	13.58	13.40	-19	16,511	-0.12%
2021/03/08	0	0.00	1	13.35	13.25	-1	16,446	-0.01%
2021/03/05	2	13.25	4	13.05	13.00	-2	16,642	-0.01%
2021/03/04	0	0.00	4	13.56	13.40	-4	17,215	-0.02%
2021/03/03	4	13.45	10.1	13.34	13.45	-6.1	17,626	-0.03%
2021/03/02	1	13.10	1	13.35	13.00	0	17,454	0.00%
2021/02/25	1	13.05	0	0.00	13.20	1	18,144	0.01%
2021/02/24	2	12.85	0	0.00	12.90	2	19,110	0.01%
2021/02/23	9	13.44	19.5	13.30	13.30	-10.5	19,086	-0.06%
2021/02/19	1	12.40	0	12.55	12.60	1	18,884	0.01%
2021/02/18	0	0.00	13	12.56	12.60	-13	18,979	-0.07%
2021/02/17	0	0.00	2	12.00	12.05	-2	18,893	-0.01%
2021/02/03	0	0.00	0.2	11.75	11.65	-0.2	18,835	0.00%
2021/01/29	10.1	11.45	0	0.00	11.35	10.1	18,763	0.05%
2021/01/27	5.7	11.81	1	11.80	11.80	4.7	18,763	0.02%
2021/01/26	1	11.85	0	0.00	11.85	1	18,747	0.01%
2021/01/22	8	11.96	0	0.00	12.00	8	18,675	0.04%
2021/01/21	0	0.00	1	11.65	11.45	-1	18,457	-0.01%
2021/01/20	0	0.00	1.9	11.57	11.50	-1.9	18,482	-0.01%
2021/01/18	0	0.00	5	11.80	12.05	-5	18,683	-0.03%
2021/01/15	5	12.20	0.2	12.20	12.20	4.8	18,587	0.03%
2021/01/14	11	12.94	11	12.83	12.80	0	18,437	0.00%
2021/01/13	0	0.00	0.1	12.65	12.75	-0.1	18,351	0.00%
2021/01/12	8	12.64	1	12.45	12.50	7	18,285	0.04%
2021/01/11	4	13.28	0	0.00	13.25	4	18,088	0.02%
2021/01/08	15	13.79	5	14.02	13.55	10	18,065	0.06%
2021/01/07	0	0.00	1	13.65	13.70	-1	18,111	-0.01%
2021/01/06	2	13.65	0	0.00	13.25	2	18,200	0.01%
2021/01/05	5	14.01	22.3	14.38	14.00	-17.3	17,855	-0.10%
2021/01/04	9.2	13.71	6	13.69	13.85	3.2	17,010	0.02%
2020/12/31	0.1	13.55	4.8	13.54	13.60	-4.7	16,754	-0.03%
2020/12/30	1.2	13.87	1	13.75	13.50	0.2	16,539	0.00%
2020/12/29	2	13.33	2	13.35	13.25	0	16,052	0.00%
2020/12/28	10	12.98	6	13.27	12.95	4	15,631	0.03%
2020/12/25	1	13.45	7	13.38	13.35	-6	15,261	-0.04%
2020/12/23	2	13.00	5	13.15	13.35	-3	14,991	-0.02%
2020/12/22	7	13.89	4.4	13.34	13.30	2.6	14,735	0.02%
2020/12/21	25	13.90	43.5	14.14	14.15	-18.5	13,800	-0.13%
2020/12/18	0	0.00	5	13.20	13.30	-5	12,715	-0.04%
2020/12/17	2	13.18	20	13.55	13.10	-18	12,521	-0.14%
2020/12/16	27.5	13.28	9	13.26	13.30	18.5	12,200	0.15%
2020/12/15	2	13.40	75	13.50	13.45	-73	11,757	-0.62%
2020/12/14	20	12.50	0	0.00	12.65	20	10,423	0.19%
2020/12/11	11	12.61	5	12.46	12.50	6	10,259	0.06%
2020/12/10	15	12.60	46	12.46	12.35	-31	9,824	-0.32%
2020/12/09	10	11.90	0.7	11.85	11.90	9.3	9,125	0.10%
2020/12/08	2	11.85	0	0.00	11.85	2	9,192	0.02%
2020/12/07	10	11.95	10	11.75	11.85	0	9,261	0.00%
2020/12/04	0	0.00	0.6	11.85	11.95	-0.6	9,485	-0.01%
2020/12/03	0	0.00	2	11.95	11.75	-2	9,472	-0.02%
2020/12/02	2	12.05	15	11.92	11.75	-13	9,566	-0.14%
2020/12/01	4	12.05	3.3	11.97	12.00	0.7	9,580	0.01%
2020/11/30	4	12.06	39.2	12.21	12.25	-35.2	9,583	-0.37%
2020/11/27	17	11.71	11.7	11.74	11.80	5.3	9,111	0.06%
2020/11/26	5	11.25	5	11.25	11.25	0	8,551	0.00%
2020/11/25	23	11.39	4	11.54	11.30	19	8,472	0.22%
2020/11/24	3	11.13	15	11.17	11.10	-12	8,124	-0.15%
2020/11/23	49	11.53	34	11.29	11.60	15	7,688	0.20%
2020/11/19	10	10.63	3	10.92	10.60	7	6,558	0.11%
2020/11/18	10	10.65	0	0.00	10.55	10	6,401	0.16%
2020/11/17	1	10.65	0	0.00	10.50	1	6,708	0.01%
2020/11/16	1	10.55	0	0.00	10.50	1	6,754	0.01%
2020/11/13	0	0.00	1	10.45	10.50	-1	6,710	-0.01%
2020/11/12	5	10.50	0	0.00	10.65	5	6,681	0.07%
2020/11/11	0	0.00	2	10.80	10.75	-2	6,642	-0.03%
2020/11/10	0	0.00	10	10.55	10.40	-10	6,546	-0.15%
2020/11/09	5.3	10.39	0	0.00	10.35	5.3	6,499	0.08%
2020/11/04	10	10.35	0	0.00	10.20	10	6,430	0.16%
2020/11/03	0.1	10.10	1	10.20	10.15	-0.9	6,360	-0.01%
2020/10/30	2	10.25	22	10.20	10.15	-20	6,328	-0.32%
2020/10/27	28.5	10.83	40	10.75	10.85	-11.5	6,132	-0.19%
2020/10/26	0.1	10.40	0	0.00	10.45	0.1	5,730	0.00%
2020/10/22	0.1	10.20	0	0.00	10.20	0.1	5,704	0.00%
2020/10/20	2	10.40	0	0.00	10.30	2	5,677	0.04%
2020/10/19	0	0.00	2	10.50	10.60	-2	5,645	-0.04%
2020/10/16	5	10.56	11	10.50	10.55	-6	5,602	-0.11%
2020/10/15	0	0.00	21	11.09	11.00	-21	5,503	-0.38%
2020/10/14	26	10.44	3	10.72	10.75	23	5,112	0.45%
2020/10/12	2	9.98	1	10.00	10.00	1	4,739	0.02%
2020/09/30	2	9.81	0	0.00	9.81	2	4,689	0.04%
2020/09/24	1	9.73	0	0.00	9.50	1	4,582	0.02%
2020/09/23	0	0.00	1.5	10.01	10.10	-1.5	4,509	-0.03%
2020/09/21	0	0.00	10	10.25	10.30	-10	4,371	-0.23%
2020/09/18	1	10.50	17	10.56	10.45	-16	4,329	-0.37%
2020/09/17	1	10.40	31	10.47	10.50	-30	4,279	-0.70%
2020/09/15	0	0.00	10.1	10.50	10.55	-10.1	4,149	-0.24%
2020/09/14	0	0.00	7	10.55	10.50	-7	4,106	-0.17%
2020/09/10	0	0.00	2	10.95	10.80	-2	3,856	-0.05%
2020/09/09	1	10.80	5	10.85	11.00	-4	3,700	-0.11%
2020/09/08	0	0.00	1	10.80	10.30	-1	3,375	-0.03%
2020/09/07	2	10.75	34.3	10.92	10.80	-32.3	3,241	-1.00%
2020/09/04	50	10.65	119	10.48	10.60	-69	2,971	-2.32%	大賣/
2020/09/03	87	10.26	17	10.24	10.75	70	2,767	2.53%
2020/09/02	12	10.05	29	10.16	10.10	-17	2,465	-0.69%
2020/09/01	2	9.84	2	9.89	9.81	0	2,395	0.00%
2020/08/28	2	9.57	2	9.52	9.38	0	2,239	0.00%
2020/08/27	12	9.44	2.3	9.44	9.44	9.7	2,185	0.44%
2020/08/26	1	9.40	0	0.00	9.39	1	2,152	0.05%
2020/08/25	3	9.27	3	9.38	9.44	0	2,101	0.00%
2020/08/24	3.1	9.51	0	0.00	9.41	3.1	2,060	0.15%
2020/08/21	2.1	9.98	64	9.82	9.97	-61.9	1,988	-3.11%
2020/08/20	6	9.11	15	9.17	9.10	-9	1,643	-0.55%
2020/08/19	0.1	8.71	0	0.00	8.71	0.1	1,415	0.01%
2020/08/18	0.2	8.71	0	0.00	8.74	0.2	1,406	0.02%
2020/08/17	0.1	8.67	0	0.00	8.71	0.1	1,405	0.00%
2020/08/13	3	8.59	0	0.00	8.58	3	1,408	0.21%
2020/08/12	20.1	8.66	0.2	8.65	8.70	19.9	1,404	1.42%
2020/08/07	0.1	8.47	0	0.00	8.47	0.1	1,402	0.01%
2020/08/06	0.2	8.53	0	0.00	8.53	0.2	1,401	0.01%
2020/08/05	0.1	8.53	0	0.00	8.57	0.1	1,411	0.01%
2020/08/04	0.2	8.33	0	0.00	8.34	0.2	1,395	0.02%
2020/08/03	0.3	8.28	0	0.00	8.28	0.3	1,398	0.02%
2020/07/31	0.3	8.28	0	0.00	8.28	0.3	1,396	0.02%
2020/07/29	1	8.27	0	0.00	8.30	1	1,401	0.07%
2020/07/27	5.1	8.52	0	0.00	8.48	5.1	1,413	0.36%
2020/07/20	0.1	8.70	0	0.00	8.73	0.1	1,387	0.01%
2020/07/17	0.1	8.69	0	0.00	8.69	0.1	1,382	0.01%
2020/07/16	0	0.00	1	8.88	8.85	-1	1,392	-0.07%
2020/07/15	0	0.00	2	8.73	8.73	-2	1,376	-0.15%
2020/07/10	0	0.00	1	8.56	8.51	-1	1,423	-0.07%
2020/06/17	0	0.00	1	8.65	8.76	-1	1,621	-0.06%
2020/06/10	0	0.00	6	9.00	9.00	-6	1,782	-0.34%
2020/06/08	7	8.84	5	8.93	8.98	2	1,825	0.11%
2020/06/05	1	8.58	0	0.00	8.63	1	1,699	0.06%
2020/05/28	2	8.63	0	0.00	8.62	2	1,704	0.12%
2020/05/27	10	8.38	0	0.00	8.38	10	1,604	0.62%
2020/05/14	1	8.35	0	0.00	8.33	1	1,577	0.06%
2020/05/13	1	8.50	0	0.00	8.54	1	1,568	0.06%
2020/05/05	54	8.67	0	0.00	8.66	54	1,521	3.55%
2020/05/04	0	0.00	1	8.61	8.55	-1	1,518	-0.07%
2020/04/20	0	0.00	2	8.91	8.82	-2	1,470	-0.14%
2020/04/15	0	0.00	1	8.63	8.62	-1	1,399	-0.07%
2020/04/14	0	0.00	1	8.65	8.57	-1	1,370	-0.07%
2020/04/10	0	0.00	27	9.02	8.92	-27	1,313	-2.06%
2020/04/09	0	0.00	0.6	8.61	8.61	-0.6	1,214	-0.05%
2020/03/20	1	7.93	0	0.00	7.94	1	1,155	0.09%
2020/03/18	1	8.06	0	0.00	8.04	1	1,064	0.09%
2020/03/13	2	8.05	0	0.00	8.52	2	937	0.21%
2020/03/12	2	8.80	5	8.75	8.75	-3	878	-0.34%
2020/03/10	1	8.95	0	0.00	8.94	1	836	0.12%
2020/03/09	2	9.00	0	0.00	9.03	2	794	0.25%
2020/02/24	5	9.23	0	0.00	9.19	5	792	0.63%
2020/02/21	2	9.23	0	0.00	9.24	2	802	0.25%
2019/11/14	0.5	9.05	0	0.00	9.06	0.5	804	0.07%
2019/11/13	0	0.00	0.1	9.05	9.05	-0.1	800	-0.01%
2019/10/31	0	0.00	5	9.08	9.11	-5	780	-0.64%
2019/10/29	2	9.10	0	0.00	9.07	2	789	0.25%
2019/10/28	0.6	9.11	0	0.00	9.12	0.6	785	0.07%
2019/10/24	0	0.00	0.2	9.13	9.13	-0.2	789	-0.02%
2019/10/15	0	0.00	1	9.22	9.22	-1	746	-0.13%
2019/10/08	0	0.00	1	9.16	9.17	-1	731	-0.14%
2019/09/18	0.2	9.24	0	0.00	9.24	0.2	689	0.03%
2019/09/16	5	9.26	0	0.00	9.26	5	696	0.72%
2019/08/02	3	9.00	0	0.00	9.00	3	780	0.38%
2019/08/01	0	0.00	0.1	9.03	9.06	-0.1	865	-0.02%
2019/07/17	0	0.00	20	9.15	9.18	-20	868	-2.30%
2019/06/13	0	0.00	11.4	9.15	9.20	-11.4	1,022	-1.11%
2019/06/12	1	9.07	0	0.00	9.17	1	1,034	0.10%
2019/06/11	2	9.09	0	0.00	9.15	2	1,043	0.19%
2019/06/10	5	9.15	0	0.00	9.16	5	1,047	0.48%
2019/05/22	0	0.00	10	9.36	9.35	-10	1,138	-0.88%
2019/05/21	0	0.00	0.7	9.32	9.38	-0.7	1,146	-0.06%
2019/05/20	0	0.00	3	9.20	9.15	-3	1,127	-0.27%
2019/05/17	0	0.00	6	9.25	9.21	-6	1,122	-0.53%
2019/05/16	0	0.00	5	9.21	9.25	-5	1,114	-0.45%
2019/05/10	5	9.65	0	0.00	9.47	5	1,087	0.46%
2019/05/09	10	9.70	0	0.00	9.52	10	1,072	0.93%
2019/05/08	0	0.00	11	9.34	9.35	-11	992	-1.11%
2019/05/07	0.5	9.37	0	0.00	9.37	0.5	1,041	0.05%
2019/05/03	5	9.45	0	0.00	9.47	5	1,057	0.47%
2019/04/22	0	0.00	20	9.50	9.47	-20	1,066	-1.87%
2019/04/18	20	9.50	0	0.00	9.47	20	1,073	1.86%
2019/04/12	11	9.60	0	0.00	9.58	11	1,074	1.02%
2019/04/11	5	9.71	0	0.00	9.70	5	1,060	0.47%
2019/04/10	3	9.68	43	9.71	9.81	-40	1,053	-3.80%
2019/04/09	3	9.78	0	0.00	9.81	3	1,060	0.28%
2019/04/01	3	9.90	0	0.00	9.91	3	1,126	0.27%
2019/03/18	0	0.00	0.8	10.05	10.15	-0.8	1,340	-0.06%
2019/03/15	20	10.00	0	0.00	10.00	20	1,389	1.44%
2019/03/14	0	0.00	20	10.10	10.10	-20	1,441	-1.39%
2019/03/06	10	10.00	0.6	10.05	10.00	9.4	2,015	0.47%
2019/03/04	10	10.00	0	0.00	10.05	10	2,221	0.45%
2019/02/27	10	10.10	0	0.00	10.10	10	2,403	0.42%
2019/02/25	10	10.20	0	0.00	10.20	10	2,408	0.42%
2019/02/22	0	0.00	2	10.05	10.15	-2	2,342	-0.09%
2019/02/14	0	0.00	0.6	9.96	9.95	-0.6	2,363	-0.03%
2019/01/16	2	9.91	0	0.00	9.80	2	2,338	0.09%
2019/01/09	0	0.00	50	10.10	10.10	-50	2,369	-2.11%
2019/01/04	0	0.00	10	9.96	9.95	-10	2,416	-0.41%
2018/12/28	0	0.00	0.1	10.25	10.30	-0.1	2,501	0.00%
2018/12/27	0	0.00	2	10.05	10.10	-2	2,507	-0.08%
2018/12/25	2	9.93	0	0.00	9.96	2	2,484	0.08%
2018/12/24	0.1	10.20	0	0.00	10.25	0.1	2,469	0.00%
2018/12/22	0	0.00	2	10.35	10.25	-2	2,481	-0.08%
2018/12/21	52	10.15	4	10.18	10.05	48	2,496	1.92%
2018/12/20	0	0.00	10	10.10	10.05	-10	2,440	-0.41%
2018/12/19	2	10.10	1	10.10	10.00	1	2,432	0.04%
2018/12/18	2	10.25	0	0.00	10.10	2	2,454	0.08%
2018/12/12	2	10.45	2	10.60	10.65	0	2,381	0.00%
2018/12/10	14	10.75	2	10.75	10.65	12	2,347	0.51%
2018/12/06	2	10.70	2	10.90	10.65	0	2,253	0.00%
2018/12/05	0	0.00	27	11.09	10.85	-27	2,158	-1.25%
2018/12/04	5	10.35	3	10.15	10.40	2	1,841	0.11%
2018/12/03	9	10.17	0	0.00	10.15	9	1,818	0.50%
2018/11/30	0	0.00	8	10.30	9.75	-8	1,768	-0.45%
2018/11/29	5	10.65	0	0.00	10.45	5	1,716	0.29%
2018/11/28	2	10.75	8	10.60	10.55	-6	1,667	-0.36%
2018/11/27	10	10.45	0	0.00	10.45	10	1,565	0.64%
2018/11/26	20	10.25	4	10.35	10.45	16	1,461	1.09%
2018/11/23	5.8	9.97	0.6	9.97	9.95	5.2	1,275	0.41%
2018/11/16	0	0.00	15	9.96	9.98	-15	1,281	-1.17%
2018/11/15	4	9.87	0	0.00	9.90	4	1,305	0.31%
2018/11/14	1	9.79	0	0.00	9.75	1	1,300	0.08%
2018/11/13	0	0.00	2	9.44	9.45	-2	1,293	-0.15%
2018/11/07	2	9.33	0	0.00	9.39	2	1,310	0.15%
2018/11/01	0	0.00	0.3	9.61	9.59	-0.3	1,350	-0.02%
2018/10/24	0.7	9.60	0	0.00	9.60	0.7	1,332	0.05%
2018/10/19	0	0.00	5	9.71	9.71	-5	1,327	-0.38%
2018/10/11	5	9.33	0	0.00	9.34	5	1,231	0.41%
2018/10/04	0	0.00	12	10.29	10.25	-12	1,175	-1.02%
2018/09/21	0	0.00	12	10.40	10.40	-12	1,040	-1.15%
2018/09/19	0	0.00	10	10.40	10.35	-10	1,039	-0.96%
2018/09/17	0	0.00	12	10.30	10.30	-12	1,057	-1.14%
2018/09/06	0	0.00	10	10.05	10.10	-10	1,099	-0.91%
2018/09/05	0	0.00	8	10.10	10.10	-8	1,107	-0.72%
2018/09/04	0	0.00	9	10.10	10.15	-9	1,098	-0.82%
2018/08/31	2	10.10	0	0.00	10.10	2	1,130	0.18%
2018/08/22	11	10.40	0	0.00	10.50	11	1,171	0.94%
2018/08/21	0	0.00	63.6	10.40	10.40	-63.6	1,138	-5.59%
2018/08/14	0	0.00	85.4	10.45	10.55	-85.4	1,181	-7.23%
2018/08/13	10	10.60	0	0.00	10.55	10	1,205	0.83%
2018/08/10	0	0.00	8	10.70	10.65	-8	1,212	-0.66%
2018/07/30	0	0.00	3	10.75	10.75	-3	1,297	-0.23%
2018/07/26	0	0.00	5	10.75	10.75	-5	1,285	-0.39%
2018/07/20	8	10.60	0	0.00	10.55	8	1,300	0.62%
2018/07/13	0	0.00	2	10.45	10.50	-2	1,321	-0.15%
2018/07/10	5	10.30	0	0.00	10.35	5	1,356	0.37%
2018/06/27	2	10.25	0	0.00	10.30	2	1,499	0.13%
2018/06/20	2	10.48	0	0.00	10.55	2	1,536	0.13%
2018/06/13	1	10.50	0	0.00	10.50	1	1,553	0.06%
2018/06/08	1	10.25	5	10.35	10.40	-4	1,579	-0.25%
2018/06/07	0	0.00	2	10.30	10.35	-2	1,581	-0.13%
2018/06/06	0	0.00	1	10.25	10.30	-1	1,588	-0.06%
2018/06/01	5	10.25	0	0.00	10.25	5	1,644	0.30%
2018/05/30	0	0.00	1	10.10	10.20	-1	1,691	-0.06%
2018/05/28	2	10.10	0	0.00	10.15	2	1,786	0.11%
2018/05/24	5	10.15	0	0.00	10.15	5	1,788	0.28%
2018/05/23	0	0.00	0.5	10.25	10.15	-0.5	1,806	-0.03%
2018/05/16	2	10.10	0	0.00	10.20	2	1,818	0.11%
2018/05/15	0	0.00	1	10.15	10.15	-1	1,827	-0.05%
2018/05/04	0	0.00	1	10.20	10.20	-1	1,948	-0.05%
2018/04/20	0	0.00	5	10.40	10.40	-5	2,101	-0.24%
2018/04/16	2	10.70	0	0.00	10.60	2	2,414	0.08%
2018/04/12	0	0.00	2	10.85	10.80	-2	2,600	-0.08%
2018/04/11	12	10.70	0	0.00	10.85	12	2,773	0.43%
2018/03/31	10	10.75	0	0.00	10.75	10	3,761	0.27%
2018/03/28	10	10.70	0	0.00	10.70	10	3,934	0.25%
2018/03/27	1	10.80	0	0.00	10.80	1	3,931	0.03%
2018/03/26	2	10.75	0	0.00	10.75	2	3,935	0.05%
2018/03/23	10	10.75	0	0.00	10.75	10	3,938	0.25%
2018/03/22	1	10.95	0	0.00	10.95	1	3,922	0.03%
2018/03/21	5	11.10	10	11.10	10.95	-5	3,924	-0.13%
2018/03/20	12	10.90	0	0.00	11.00	12	3,869	0.31%
2018/03/15	0	0.00	0.3	11.50	11.15	-0.3	3,903	-0.01%
2018/03/09	0	0.00	11	11.09	11.00	-11	3,879	-0.28%
2018/03/08	0	0.00	0.4	11.00	10.95	-0.4	3,870	-0.01%
2018/03/07	16	10.93	0	0.00	10.85	16	3,860	0.41%
2018/03/06	1	11.00	0	0.00	11.00	1	3,863	0.03%
2018/03/05	21	11.15	0	0.00	10.95	21	3,876	0.54%
2018/03/02	0	0.00	10	11.40	11.40	-10	3,834	-0.26%
2018/03/01	2	11.90	22	11.75	11.70	-20	3,821	-0.52%
2018/02/26	0	0.00	10	11.70	11.55	-10	3,752	-0.27%
2018/02/23	0	0.00	10	11.60	11.50	-10	3,780	-0.26%
2018/02/21	0	0.00	22.1	11.25	11.35	-22.1	3,814	-0.58%
2018/02/09	0	0.00	9	10.95	10.95	-9	3,806	-0.24%
2018/02/08	10.4	10.90	5	10.90	10.95	5.4	3,798	0.14%
2018/02/06	1	10.60	0	0.00	10.90	1	3,862	0.03%
2018/02/05	11	11.20	0	0.00	11.30	11	3,783	0.29%
2018/01/31	0	0.00	20	11.50	11.55	-20	3,781	-0.53%
2018/01/30	10	11.60	0	0.00	11.60	10	3,764	0.27%
2018/01/25	0	0.00	5	11.68	11.65	-5	3,803	-0.13%
2018/01/24	3	11.70	4	11.73	11.75	-1	3,769	-0.03%
2018/01/23	0	0.00	2	11.73	11.70	-2	3,762	-0.05%
2018/01/22	40	11.68	9	11.77	11.75	31	3,762	0.82%
2018/01/18	32	11.72	0	0.00	11.70	32	3,769	0.85%
2018/01/17	0	0.00	20	11.95	11.90	-20	3,771	-0.53%
2018/01/16	20	11.70	0	0.00	11.85	20	3,785	0.53%
2018/01/15	4	11.91	5	12.05	11.80	-1	3,788	-0.03%
2018/01/12	0	0.00	5	12.20	12.15	-5	3,754	-0.13%
2018/01/10	0	0.00	20	12.33	12.15	-20	3,660	-0.55%
2018/01/09	33	12.07	0	0.00	12.05	33	3,544	0.93%
2018/01/08	20	12.15	11	12.11	12.20	9	3,516	0.26%
2018/01/05	48	12.16	0	0.00	12.20	48	3,510	1.37%
2018/01/04	39.9	12.64	84	12.62	12.40	-44.1	3,363	-1.31%
2018/01/03	12	12.38	112	12.47	12.55	-100	2,923	-3.42%	大賣/
2018/01/02	6	12.34	0	0.00	12.25	6	2,733	0.22%