瑞軒 (2489)-群益金鼎-台中券商分點個股進出

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

瑞軒

(2489)

可現股當沖

股價
15.90
漲跌
▼0.05
漲幅
-0.31%
成交量
9,630張
產業
上市光電類股
411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

瑞軒 (2489)籌碼相關－群益金鼎-台中券商分點個股進出

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-台中券商分點個股進出
群益金鼎-台中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
2024/05/15	1	16.25	3	16.00	15.90	-2	7,658	-0.03%
2024/05/14	2	16.00	0	0.00	15.95	2	7,574	0.03%
2024/05/13	3	16.18	0.9	15.80	16.05	2.1	7,495	0.03%
2024/05/10	1	16.20	1.9	15.90	15.70	-0.9	7,314	-0.01%
2024/05/09	2	15.70	35	15.56	15.60	-33	7,142	-0.46%
2024/05/08	8	14.95	2	14.85	15.00	6	6,812	0.09%
2024/05/06	3	15.25	0	0.00	15.05	3	6,786	0.04%
2024/04/29	0	0.00	13	15.65	15.45	-13	6,802	-0.19%
2024/04/26	0	0.00	11	15.24	15.20	-11	6,700	-0.16%
2024/04/25	5	15.32	2	15.15	15.15	3	6,703	0.04%
2024/04/24	23.3	14.86	1	14.95	15.00	22.3	6,652	0.33%
2024/04/23	10	15.05	1	15.15	15.05	9	6,586	0.14%
2024/04/19	0	0.00	2	14.20	13.90	-2	6,369	-0.03%
2024/04/17	1	14.40	0	0.00	14.40	1	6,438	0.02%
2024/04/16	0	14.20	0	0.00	14.20	0	6,531	0.00%
2024/04/15	5	14.64	3	15.05	14.60	2	6,559	0.03%
2024/04/12	0	0.00	4	14.90	14.95	-4	6,736	-0.06%
2024/04/11	0	0.00	1	14.95	14.85	-1	6,922	-0.01%
2024/04/10	0	14.70	0	0.00	14.80	0	6,825	0.00%
2024/04/09	0	14.95	0	0.00	14.80	0	6,767	0.00%
2024/04/08	2	14.55	0	0.00	14.80	2	6,688	0.03%
2024/04/03	0	14.40	0	0.00	14.50	0	6,597	0.00%
2024/03/29	0	0.00	3	14.10	14.15	-3	6,565	-0.05%
2024/03/27	0	0.00	2	14.25	14.35	-2	6,528	-0.03%
2024/03/26	4.1	14.16	0	0.00	14.15	4.1	6,509	0.06%
2024/03/25	4	14.45	2	14.18	14.30	2	6,472	0.03%
2024/03/22	0	0.00	2	13.88	13.90	-2	6,416	-0.03%
2024/03/20	1	13.75	1	13.60	13.50	0	6,400	0.00%
2024/03/18	1	13.90	1	13.95	13.90	0	6,327	0.00%
2024/03/15	1	14.00	0	0.00	14.00	1	6,329	0.02%
2024/03/14	1	14.20	1	14.50	14.20	0	6,324	0.00%
2024/03/12	1	14.45	0	0.00	14.35	1	6,317	0.02%
2024/03/06	2	14.75	4	14.80	14.80	-2	6,637	-0.03%
2024/03/05	12	14.64	1	14.55	14.70	11	6,605	0.17%
2024/03/04	13	14.88	2	14.85	14.90	11	6,530	0.17%
2024/03/01	0	0.00	1.3	15.02	14.90	-1.3	6,399	-0.02%
2024/02/29	4	15.25	5	15.30	15.15	-1	6,322	-0.02%
2024/02/27	1	15.30	22	15.25	15.35	-21	6,232	-0.34%
2024/02/26	1	15.65	4	15.50	15.60	-3	6,128	-0.05%
2024/02/23	0.1	16.10	0	0.00	15.75	0.1	5,978	0.00%
2024/02/22	60.1	16.15	25	16.59	16.45	35.1	5,691	0.62%
2024/02/21	311	15.73	306	15.76	16.75	5	4,832	0.10%	大買/大賣/
2024/02/20	38	15.50	29	15.44	15.25	9	4,040	0.22%
2024/02/19	281	14.55	315	14.88	15.50	-34	3,528	-0.96%	大買/大賣/
2024/02/16	0	0.00	10	14.15	14.10	-10	3,021	-0.33%
2024/02/15	0.1	13.40	0	0.00	13.55	0.1	2,878	0.00%
2024/02/01	0	0.00	5.9	13.29	13.30	-5.9	2,755	-0.22%
2024/01/30	10	13.40	1	13.35	13.20	9	2,744	0.33%
2024/01/26	0	0.00	10	13.55	13.55	-10	2,723	-0.37%
2024/01/19	0	0.00	18.4	13.05	12.90	-18.4	2,547	-0.72%
2024/01/18	0	0.00	5.1	13.55	13.20	-5.1	2,480	-0.20%
2024/01/17	1.2	13.71	0	0.00	13.35	1.2	2,438	0.05%
2024/01/10	165	13.74	156	13.62	13.45	9	2,257	0.40%	大買/大賣/
2024/01/09	16	13.54	0	0.00	13.45	16	2,149	0.74%
2024/01/08	406.2	13.62	402	13.73	13.75	4.2	2,062	0.20%	大買/大賣/
2024/01/05	401	13.62	406	13.65	13.55	-5	1,832	-0.27%	大買/大賣/
2024/01/04	0	0.00	2	13.00	13.05	-2	1,581	-0.13%
2024/01/03	0.3	12.80	0	0.00	12.95	0.3	1,570	0.02%
2023/12/29	4	13.01	0	0.00	13.00	4	1,607	0.25%
2023/12/27	0	0.00	5	12.88	12.95	-5	1,599	-0.31%
2023/12/26	3	12.87	3	12.85	12.90	0	1,604	0.00%
2023/12/25	0	12.70	0.5	12.65	12.65	-0.5	1,597	-0.03%
2023/12/22	1.1	12.70	1	12.85	12.70	0.1	1,599	0.00%
2023/12/21	2	12.68	0	0.00	12.60	2	1,604	0.12%
2023/12/20	3	12.60	0	0.00	12.65	3	1,620	0.19%
2023/12/19	0	0.00	0.9	12.55	12.50	-0.9	1,620	-0.05%
2023/12/18	0.3	12.90	0	0.00	12.75	0.3	1,611	0.02%
2023/12/15	0	0.00	2	13.10	13.00	-2	1,609	-0.12%
2023/12/13	2	12.88	0	0.00	12.80	2	1,643	0.12%
2023/12/11	0	0.00	20	12.90	12.85	-20	1,629	-1.23%
2023/12/08	0	0.00	1	13.05	13.20	-1	1,617	-0.06%
2023/12/07	0	0.00	1	13.05	12.90	-1	1,615	-0.06%
2023/12/06	22.6	12.84	0	0.00	12.85	22.6	1,604	1.41%
2023/12/05	26	13.13	47	13.42	13.05	-21	1,535	-1.37%
2023/12/04	386	12.87	360	13.38	13.50	26	1,297	2.00%	大買/大賣/
2023/11/29	0.1	11.95	0	0.00	11.95	0.1	1,083	0.01%
2023/11/22	0	0.00	1.9	12.00	12.05	-1.9	1,106	-0.17%
2023/11/21	1	11.95	0	0.00	11.95	1	1,107	0.09%
2023/11/17	0	0.00	1	11.70	11.80	-1	1,119	-0.09%
2023/11/03	0	0.00	2	11.75	11.75	-2	1,461	-0.14%
2023/11/02	2	11.58	0	0.00	11.60	2	1,538	0.13%
2023/11/01	0.1	11.50	0	0.00	11.55	0.1	1,558	0.00%
2023/10/25	0	0.00	0.9	11.80	11.80	-0.9	1,719	-0.05%
2023/10/23	10	11.75	0	0.00	11.70	10	1,790	0.56%
2023/10/18	0	0.00	0.1	11.85	11.75	-0.1	1,998	0.00%
2023/10/12	0.1	12.16	0	0.00	12.20	0.1	2,674	0.00%
2023/10/11	10.2	12.30	2.1	12.24	12.05	8.1	2,715	0.30%
2023/09/25	0	0.00	2	12.15	12.25	-2	2,805	-0.07%
2023/09/21	1	12.05	1	11.95	11.90	0	2,886	0.00%
2023/09/20	1	12.25	0	0.00	12.20	1	2,936	0.03%
2023/09/19	0	0.00	0.1	12.45	12.45	-0.1	2,984	0.00%
2023/09/08	3	12.80	0	0.00	12.85	3	3,771	0.08%
2023/09/07	20	13.05	0	0.00	12.95	20	3,853	0.52%
2023/08/31	0.2	12.25	0	0.00	12.20	0.2	4,236	0.00%
2023/08/29	0.1	12.10	1.4	12.15	12.15	-1.3	5,110	-0.03%
2023/08/28	1	12.10	0	0.00	12.10	1	5,818	0.02%
2023/08/25	0.1	12.15	0	0.00	12.15	0.1	5,935	0.00%
2023/08/21	0	0.00	1	12.25	12.25	-1	6,112	-0.02%
2023/08/18	1.1	12.25	0	0.00	12.20	1.1	6,146	0.02%
2023/08/17	0.1	12.00	0	0.00	12.35	0.1	6,188	0.00%
2023/08/16	0.1	12.15	0	0.00	12.10	0.1	6,214	0.00%
2023/08/11	4	12.80	0	0.00	12.55	4	6,447	0.06%
2023/08/10	0	0.00	5	12.60	12.60	-5	6,500	-0.08%
2023/08/08	0	0.00	0.1	12.80	12.80	-0.1	6,757	0.00%
2023/08/07	0.1	12.75	1	12.70	12.70	-0.9	6,905	-0.01%
2023/08/02	2	13.50	0	0.00	13.50	2	6,949	0.03%
2023/08/01	0.1	13.80	0	0.00	13.95	0.1	6,997	0.00%
2023/07/28	0.3	13.87	0	0.00	13.80	0.3	7,218	0.00%
2023/07/27	0	0.00	2	13.95	14.15	-2	7,264	-0.03%
2023/07/21	0	13.90	0.5	14.05	14.05	-0.5	7,433	-0.01%
2023/07/19	3	13.85	0.5	13.65	13.65	2.5	7,558	0.03%
2023/07/17	1	14.20	0	0.00	14.10	1	7,524	0.01%
2023/07/13	0	0.00	0	14.15	14.00	0	7,475	0.00%
2023/07/10	4.7	14.21	1	14.20	14.10	3.7	7,182	0.05%
2023/07/07	4	15.15	1	14.75	15.30	3	6,930	0.04%
2023/07/05	0	0.00	1	15.00	14.80	-1	6,651	-0.02%
2023/07/04	4	14.60	0	0.00	14.75	4	6,611	0.06%
2023/07/03	1	14.75	0	0.00	14.75	1	6,557	0.02%
2023/06/30	1	14.85	0	0.00	14.70	1	6,520	0.02%
2023/06/27	0	0.00	5	14.75	14.70	-5	6,343	-0.08%
2023/06/21	5	15.15	11	15.06	14.90	-6	6,230	-0.10%
2023/06/16	0	14.15	37	14.49	14.45	-37	5,927	-0.62%
2023/06/15	47.1	14.73	1	14.65	14.80	46.1	5,689	0.81%
2023/06/13	2	13.90	3	14.20	14.20	-1	5,505	-0.02%
2023/06/09	2	13.90	17	14.09	14.10	-15	5,419	-0.28%
2023/06/08	1	14.25	24	13.95	13.95	-23	5,374	-0.43%
2023/06/07	32	14.23	11	14.27	14.25	21	5,316	0.39%
2023/06/06	19	14.21	30	14.18	14.20	-11	5,276	-0.21%
2023/06/05	3	14.97	16	14.90	14.75	-13	5,125	-0.25%
2023/06/02	48.6	14.92	11.2	15.00	15.10	37.4	4,878	0.77%
2023/06/01	14.6	14.37	3	14.52	13.90	11.6	4,264	0.27%
2023/05/31	0	0.00	3	13.12	13.25	-3	3,566	-0.08%
2023/05/29	0	0.00	1	12.70	12.70	-1	3,431	-0.03%
2023/05/25	1	12.60	0	0.00	12.50	1	3,365	0.03%
2023/05/23	0	0.00	3	12.78	12.95	-3	3,339	-0.09%
2023/05/19	2	12.78	3	13.02	12.65	-1	3,334	-0.03%
2023/05/18	0	0.00	15	12.92	13.00	-15	3,244	-0.46%
2023/05/15	1	12.25	0	0.00	11.90	1	3,012	0.03%
2023/05/12	1	12.95	0	0.00	12.65	1	2,872	0.03%
2023/05/11	0	0.00	6	13.04	13.10	-6	2,722	-0.22%
2023/05/10	1	13.00	3	12.93	13.00	-2	2,558	-0.08%
2023/05/09	0	0.00	4	12.65	12.70	-4	2,437	-0.16%
2023/05/08	10	12.40	2	12.50	12.55	8	2,368	0.34%
2023/05/05	2	12.40	0.2	12.35	12.40	1.8	2,282	0.08%
2023/05/04	7	12.25	5.5	12.01	12.25	1.5	2,193	0.07%
2023/05/03	1	11.65	0	0.00	11.80	1	2,036	0.05%
2023/05/02	0	0.00	13.3	11.55	11.50	-13.3	1,967	-0.68%
2023/04/26	5	10.90	5	10.65	10.95	0	1,724	0.00%
2023/04/25	5	10.90	0	0.00	10.65	5	1,659	0.30%
2023/04/21	0.2	10.33	0	0.00	10.30	0.2	1,480	0.02%
2023/04/19	0.9	10.46	0	0.00	10.50	0.9	1,433	0.06%
2023/04/18	0.2	10.45	0	0.00	10.45	0.2	1,412	0.01%
2023/04/14	0	0.00	5.1	10.26	10.30	-5.1	1,390	-0.37%
2023/04/13	0.2	10.23	0	0.00	10.20	0.2	1,377	0.01%
2023/04/12	0	0.00	1	10.20	10.25	-1	1,391	-0.07%
2023/04/10	0	0.00	1	10.10	10.05	-1	1,375	-0.07%
2023/04/07	1	10.05	0	0.00	10.05	1	1,374	0.07%
2023/04/06	0.1	10.10	106.1	10.05	10.05	-106	1,376	-7.70%	大賣/鉅額交易
2023/03/31	0	0.00	101	10.15	10.15	-101	1,372	-7.36%	大賣/鉅額交易
2023/03/29	0	0.00	31	10.13	10.10	-31	1,374	-2.26%
2023/03/27	0.1	10.25	0	0.00	10.25	0.1	1,407	0.01%
2023/03/24	0.1	10.25	0	0.00	10.30	0.1	1,425	0.01%
2023/03/23	0.1	10.35	0	0.00	10.35	0.1	1,424	0.01%
2023/03/16	0.3	10.00	1	10.15	10.00	-0.7	1,433	-0.05%
2023/03/15	0	0.00	7	10.21	10.20	-7	1,431	-0.49%
2023/03/14	1.2	10.13	3	10.13	10.15	-1.8	1,440	-0.12%
2023/03/13	0.1	10.55	0	0.00	10.45	0.1	1,423	0.01%
2023/03/02	0.2	10.53	10	10.50	10.45	-9.8	2,240	-0.44%
2023/03/01	0	0.00	10	10.65	10.65	-10	2,230	-0.45%
2023/02/24	3	10.75	3	10.70	10.70	0	2,235	0.00%
2023/02/23	0.1	10.70	0	0.00	10.65	0.1	2,217	0.00%
2023/02/22	0.1	10.75	0	0.00	10.75	0.1	2,219	0.00%
2023/02/20	10	10.65	0	0.00	10.65	10	2,227	0.45%
2023/02/17	0.1	10.25	0	0.00	10.30	0.1	2,190	0.01%
2023/02/16	0	0.00	1	10.15	10.20	-1	2,194	-0.05%
2023/02/15	0	0.00	1	10.10	10.10	-1	2,237	-0.04%
2023/02/13	0.2	10.00	0	0.00	10.00	0.2	2,416	0.01%
2023/02/10	0.1	10.05	0	0.00	10.05	0.1	2,423	0.00%
2023/02/09	0.1	10.25	0	0.00	10.15	0.1	2,427	0.00%
2023/02/08	10	10.30	0	0.00	10.25	10	2,428	0.41%
2023/02/06	0.1	10.20	0	0.00	10.15	0.1	2,425	0.00%
2023/01/16	0.2	9.80	0	0.00	9.80	0.2	2,379	0.01%
2023/01/11	0.1	9.96	0	0.00	9.95	0.1	2,392	0.01%
2023/01/09	0.3	9.96	0	0.00	9.96	0.3	2,411	0.01%
2023/01/05	0.1	9.99	0	0.00	9.99	0.1	2,436	0.00%
2022/12/28	0.1	9.90	0	0.00	9.84	0.1	2,433	0.00%
2022/12/27	0	0.00	0.4	9.98	9.95	-0.4	2,439	-0.02%
2022/12/26	0.1	9.93	21	10.00	9.93	-20.9	2,440	-0.86%
2022/12/23	0	0.00	0.1	9.93	9.93	-0.1	2,455	0.00%
2022/12/20	0	0.00	5	9.72	9.69	-5	2,517	-0.20%
2022/12/19	0	0.00	3	9.89	9.87	-3	2,554	-0.12%
2022/12/16	1	9.79	1	9.85	9.73	0	2,549	0.00%
2022/12/15	0	0.00	2	9.92	9.94	-2	2,540	-0.08%
2022/12/14	2	9.79	0	0.00	9.76	2	2,541	0.08%
2022/12/08	2.3	9.90	0	0.00	9.87	2.3	2,559	0.09%
2022/12/06	0	0.00	11.3	10.28	10.15	-11.3	2,530	-0.44%
2022/12/05	0	0.00	22	10.25	10.30	-22	2,526	-0.87%
2022/12/02	2	10.15	1	10.10	10.25	1	2,513	0.04%
2022/12/01	0	0.00	3	9.96	10.15	-3	2,542	-0.12%
2022/11/30	1	9.58	0	0.00	9.66	1	2,460	0.04%
2022/11/29	15.3	9.54	25	9.50	9.55	-9.7	2,218	-0.44%
2022/11/28	53.1	10.20	9	10.13	9.92	44.1	2,076	2.12%
2022/11/25	0	10.05	0	0.00	10.05	0	1,797	0.00%
2022/11/24	0.2	10.05	0	0.00	9.96	0.2	1,867	0.01%
2022/11/23	0.1	10.00	0	0.00	10.10	0.1	1,879	0.00%
2022/11/21	0.3	10.00	0	0.00	10.00	0.3	1,897	0.01%
2022/11/17	0	0.00	1	10.15	10.15	-1	1,895	-0.05%
2022/11/15	0	0.00	1	10.15	10.15	-1	1,881	-0.05%
2022/11/14	0	0.00	1	10.15	10.15	-1	1,872	-0.05%
2022/11/11	2	10.10	0	0.00	9.99	2	1,861	0.11%
2022/11/10	0.1	10.15	2	10.20	10.05	-1.9	1,854	-0.10%
2022/11/09	0	0.00	11	9.98	10.40	-11	1,809	-0.61%
2022/11/08	0.3	9.50	0	0.00	9.50	0.3	1,685	0.02%
2022/11/07	1.1	9.57	0	0.00	9.58	1.1	1,700	0.07%
2022/11/04	0	0.00	2	9.57	9.62	-2	1,714	-0.12%
2022/10/28	2	9.12	1	9.12	9.18	1	1,755	0.06%
2022/10/25	2	8.99	0	0.00	8.93	2	1,756	0.11%
2022/10/24	0.3	9.09	0	0.00	9.01	0.3	1,746	0.02%
2022/10/21	0.3	9.09	0	0.00	9.03	0.3	1,745	0.02%
2022/10/20	1	9.06	0	0.00	9.11	1	1,753	0.06%
2022/10/19	0.1	9.31	0	0.00	9.28	0.1	1,743	0.00%
2022/10/11	0.1	9.73	0	0.00	9.63	0.1	1,743	0.00%
2022/10/05	0	0.00	1	9.95	9.85	-1	1,744	-0.06%
2022/09/30	0.1	9.71	0	0.00	9.67	0.1	1,757	0.01%
2022/09/28	4.4	9.26	2	9.38	9.17	2.4	1,726	0.14%
2022/09/27	3.2	9.58	0	0.00	9.66	3.2	1,706	0.19%
2022/09/26	2.3	9.79	0	0.00	9.51	2.3	1,700	0.13%
2022/09/23	2.2	10.17	0	0.00	10.10	2.2	1,684	0.13%
2022/09/22	2.2	10.25	0	0.00	10.20	2.2	1,688	0.13%
2022/09/21	0	0.00	0.5	10.25	10.15	-0.5	1,679	-0.03%
2022/09/20	1.3	10.31	0	0.00	10.25	1.3	1,669	0.08%
2022/09/19	2	10.36	0	0.00	10.25	2	1,673	0.12%
2022/09/16	0.1	10.70	0	0.00	10.45	0.1	1,668	0.01%
2022/09/15	2.1	10.80	0	0.00	10.80	2.1	1,664	0.13%
2022/09/14	0	0.00	4	10.80	10.80	-4	1,664	-0.24%
2022/09/13	0.2	10.85	0	0.00	10.85	0.2	1,679	0.01%
2022/09/12	0.1	10.75	0	0.00	10.90	0.1	1,696	0.00%
2022/09/08	14	10.27	1	10.50	10.45	13	1,687	0.77%
2022/09/07	3.4	10.24	0	0.00	10.15	3.4	1,672	0.20%
2022/09/06	0.4	10.87	0	0.00	10.65	0.4	1,626	0.02%
2022/09/05	0.1	11.20	0	0.00	11.10	0.1	1,612	0.01%
2022/09/02	0.4	11.63	0	0.00	11.50	0.4	1,611	0.02%
2022/09/01	0	0.00	6	11.59	11.75	-6	1,629	-0.37%
2022/08/31	0.2	12.80	0	0.00	12.80	0.2	1,693	0.01%
2022/08/29	2	12.73	20	12.73	12.70	-18	1,864	-0.97%
2022/08/25	0.1	12.95	4	12.90	12.95	-3.9	1,824	-0.22%
2022/08/22	2	12.98	0	0.00	12.90	2	1,821	0.11%
2022/08/18	1	12.70	0	0.00	12.85	1	1,951	0.05%
2022/08/17	5	12.95	0	0.00	12.80	5	1,940	0.26%
2022/08/16	2	12.73	5	12.70	12.70	-3	1,901	-0.16%
2022/08/12	0	0.00	1	12.55	12.60	-1	1,897	-0.05%
2022/08/11	0.2	12.32	0	0.00	12.35	0.2	1,887	0.01%
2022/08/05	3	11.80	0	0.00	11.85	3	1,898	0.16%
2022/08/02	0.1	12.10	0	0.00	11.95	0.1	1,938	0.01%
2022/07/27	0.1	12.10	0	0.00	12.25	0.1	2,145	0.00%
2022/07/22	0	0.00	3	12.42	12.45	-3	2,332	-0.13%
2022/07/12	0.1	11.30	0	0.00	11.20	0.1	2,370	0.00%
2022/07/11	0	0.00	6	11.98	11.95	-6	2,349	-0.26%
2022/07/07	1	12.00	0	0.00	12.10	1	2,352	0.04%
2022/07/06	1	12.05	0	0.00	11.90	1	2,365	0.04%
2022/07/05	0	0.00	5	12.20	12.15	-5	2,369	-0.21%
2022/07/04	1	12.00	5	12.10	11.95	-4	2,374	-0.17%
2022/07/01	0.6	12.05	0	0.00	11.95	0.6	2,394	0.02%
2022/06/16	0	0.00	5	13.20	13.15	-5	2,480	-0.20%
2022/06/14	5	13.25	0	0.00	13.25	5	2,482	0.20%
2022/06/09	10	14.06	8	13.82	14.00	2	2,419	0.08%
2022/06/08	2	13.35	0	0.00	14.00	2	2,249	0.09%
2022/06/07	0	0.00	1	13.25	13.25	-1	1,997	-0.05%
2022/06/01	0	0.00	1	13.15	13.10	-1	2,132	-0.05%
2022/05/30	0	0.00	25	13.36	13.20	-25	2,133	-1.17%
2022/05/27	34	13.38	8	13.38	13.40	26	2,110	1.23%
2022/05/25	4	12.95	0	0.00	13.00	4	1,987	0.20%
2022/05/24	1	13.05	0	0.00	12.95	1	2,039	0.05%
2022/05/19	4	12.90	0	0.00	12.90	4	2,073	0.19%
2022/05/17	0	12.65	0	0.00	12.80	0	2,051	0.00%
2022/05/16	0	0.00	4	12.45	12.55	-4	2,038	-0.20%
2022/05/12	0.3	12.47	1	12.45	12.30	-0.7	2,057	-0.03%
2022/05/11	0.1	12.50	0	0.00	12.45	0.1	2,053	0.00%
2022/05/09	4	12.70	0	0.00	12.35	4	2,015	0.20%
2022/05/06	10	12.80	1	12.85	13.05	9	1,984	0.45%
2022/05/05	0	0.00	1	13.05	13.10	-1	1,950	-0.05%
2022/05/04	14	12.80	6	12.97	12.80	8	1,944	0.41%
2022/05/03	3	13.33	4	13.05	13.05	-1	1,889	-0.05%
2022/04/27	3	14.57	0	0.00	14.50	3	1,743	0.17%
2022/04/21	1.1	15.90	0	0.00	15.90	1.1	1,713	0.06%
2022/04/20	0.1	15.95	0	0.00	15.95	0.1	1,723	0.01%
2022/04/19	0.1	15.85	0	0.00	15.85	0.1	1,739	0.01%
2022/04/18	5	15.94	0	0.00	15.85	5	1,746	0.29%
2022/04/15	5	16.15	4	16.10	16.05	1	1,745	0.06%
2022/04/12	0	16.10	0	0.00	16.20	0	1,821	0.00%
2022/04/11	4	16.33	0	0.00	16.25	4	1,824	0.22%
2022/04/08	0	0.00	9	16.75	16.70	-9	1,844	-0.49%
2022/03/31	0	0.00	1	16.75	16.75	-1	1,926	-0.05%
2022/03/29	1	16.50	0	16.50	16.50	1	2,042	0.05%
2022/03/25	2	16.50	0	0.00	16.45	2	2,064	0.10%
2022/03/23	2	16.50	0	0.00	16.50	2	2,129	0.09%
2022/03/22	2	16.45	0	0.00	16.45	2	2,160	0.09%
2022/03/21	5	16.30	0	0.00	16.30	5	2,185	0.23%
2022/03/17	1	15.70	0	0.00	15.70	1	2,396	0.04%
2022/03/16	0	15.25	0	0.00	15.20	0	2,958	0.00%
2022/03/15	0.1	15.15	0	0.00	15.15	0.1	3,202	0.00%
2022/03/14	1	15.40	0	0.00	15.50	1	3,247	0.03%
2022/03/11	0	0.00	1	15.50	15.35	-1	3,306	-0.03%
2022/03/08	2	15.08	4	15.05	15.00	-2	3,464	-0.06%
2022/03/07	1	15.50	0	0.00	15.50	1	3,476	0.03%
2022/03/04	1	16.10	0	0.00	16.10	1	3,581	0.03%
2022/03/03	2	16.25	0	0.00	16.20	2	3,774	0.05%
2022/03/01	1	16.25	0	0.00	16.30	1	4,351	0.02%
2022/02/25	2	16.05	0	0.00	16.05	2	4,587	0.04%
2022/02/24	0	0.00	0	16.10	16.15	0	4,788	0.00%
2022/02/22	4	16.54	3	16.75	16.55	1	4,940	0.02%
2022/02/18	0	0.00	6	16.54	16.60	-6	5,043	-0.12%
2022/02/15	6	16.50	0	0.00	16.45	6	5,179	0.12%
2022/02/14	0	0.00	5	16.70	16.50	-5	5,211	-0.10%
2022/02/09	0	0.00	1	16.90	16.95	-1	5,595	-0.02%
2022/02/08	1	16.80	0	0.00	16.80	1	5,938	0.02%
2022/01/26	1.2	16.21	0	0.00	16.25	1.2	6,022	0.02%
2022/01/24	5	16.73	0	0.00	16.70	5	6,040	0.08%
2022/01/21	10	16.95	0	0.00	16.90	10	6,061	0.16%
2022/01/20	0	0.00	10	17.20	17.10	-10	6,091	-0.16%
2022/01/19	0	0.00	6	17.04	17.05	-6	6,186	-0.10%
2022/01/14	4	16.95	0	0.00	16.95	4	6,272	0.06%
2022/01/12	6	17.10	0	0.00	17.10	6	6,366	0.09%
2022/01/11	0	17.25	1	17.20	17.10	-1	6,459	-0.02%
2022/01/10	1	17.05	0	0.00	17.05	1	6,587	0.02%
2022/01/06	3	17.25	0	0.00	17.25	3	6,568	0.05%
2022/01/05	1	17.45	1	17.30	17.35	0	6,602	0.00%
2021/12/28	0.9	17.30	4	17.39	17.35	-3.1	6,777	-0.05%
2021/12/23	0	0.00	0.4	17.50	17.45	-0.4	6,892	-0.01%
2021/12/20	5	17.23	0	0.00	17.20	5	6,777	0.07%
2021/12/16	0	0.00	5	17.45	17.40	-5	6,793	-0.07%
2021/12/14	5	17.29	3	17.33	17.10	2	6,761	0.03%
2021/12/13	11	17.45	1.1	17.50	17.45	10	6,698	0.15%
2021/12/10	14	17.02	14	17.21	17.20	0	6,634	0.00%
2021/12/09	13.2	18.44	3	18.45	18.40	10.2	6,111	0.17%
2021/12/08	12	18.13	0	0.00	18.05	12	5,885	0.20%
2021/12/07	2	18.25	1	18.15	18.25	1	5,868	0.02%
2021/12/06	4.3	17.90	0	0.00	17.95	4.3	5,886	0.07%
2021/12/02	8	18.09	0	0.00	18.00	8	5,823	0.14%
2021/12/01	5	18.25	0	0.00	18.30	5	5,761	0.09%
2021/11/30	0	0.00	5	19.01	18.35	-5	5,723	-0.09%
2021/11/29	6	18.82	1	18.97	18.80	5	5,616	0.09%
2021/11/26	0.2	19.60	15.2	20.01	19.70	-15	5,455	-0.27%
2021/11/25	13	19.80	30.4	19.84	19.85	-17.4	5,230	-0.33%
2021/11/24	0	0.00	14	19.15	19.35	-14	4,973	-0.28%
2021/11/23	16.6	18.78	5.3	18.84	18.70	11.3	4,779	0.24%
2021/11/19	10	18.05	0	0.00	17.85	10	4,515	0.22%
2021/11/18	2	18.00	3	18.08	18.05	-1	4,592	-0.02%
2021/11/17	1	17.60	0	0.00	18.15	1	4,642	0.02%
2021/11/16	0.1	17.65	0	0.00	17.65	0.1	4,609	0.00%
2021/11/15	2.2	17.68	0	0.00	17.70	2.2	4,656	0.05%
2021/11/12	0	0.00	0.7	18.15	18.00	-0.7	4,731	-0.01%
2021/11/11	3.1	18.12	18	18.06	18.10	-15	4,996	-0.30%
2021/11/10	8.1	18.49	0	0.00	18.25	8.1	5,867	0.14%
2021/11/09	14.1	19.02	6	19.25	19.00	8.1	5,977	0.13%
2021/11/08	23.1	18.35	6.9	19.31	19.15	16.2	6,481	0.25%
2021/10/28	18	18.00	17	18.01	17.70	1	6,320	0.02%
2021/10/25	0.1	17.45	0	0.00	17.50	0.1	6,095	0.00%
2021/10/22	1	17.85	1	17.70	17.75	0	6,122	0.00%
2021/10/21	0	0.00	2	17.85	17.75	-2	6,169	-0.03%
2021/10/19	0	0.00	2	18.05	17.95	-2	6,353	-0.03%
2021/10/15	0	0.00	6.5	17.73	17.55	-6.5	6,618	-0.10%
2021/10/14	0	0.00	3	17.60	17.55	-3	6,716	-0.04%
2021/10/13	6	17.90	1	17.55	17.55	5	6,787	0.07%
2021/10/12	0	0.00	3	17.78	17.70	-3	6,859	-0.04%
2021/10/08	0	0.00	2	17.80	17.90	-2	6,889	-0.03%
2021/10/07	0	0.00	4	17.46	17.75	-4	7,039	-0.06%
2021/10/05	0	0.00	10	16.75	16.85	-10	7,663	-0.13%
2021/10/04	2	16.75	0	0.00	16.65	2	7,947	0.03%
2021/10/01	3	17.03	0	0.00	16.90	3	8,790	0.03%
2021/09/30	2	17.40	0	0.00	17.40	2	9,046	0.02%
2021/09/29	2	17.35	0	0.00	17.30	2	9,077	0.02%
2021/09/28	1.1	17.84	1	18.00	17.75	0.1	9,127	0.00%
2021/09/27	0	0.00	13	17.85	17.95	-13	9,161	-0.14%
2021/09/24	0	0.00	7	17.40	17.50	-7	9,097	-0.08%
2021/09/23	1	16.90	0	0.00	16.95	1	9,085	0.01%
2021/09/22	8	16.84	2	16.80	16.80	6	9,257	0.06%
2021/09/17	0	0.00	1	17.25	17.35	-1	9,564	-0.01%
2021/09/15	0	0.00	1	17.35	17.40	-1	9,691	-0.01%
2021/09/13	5	17.25	1	17.45	17.35	4	9,774	0.04%
2021/09/10	0	0.00	0.1	16.95	17.20	-0.1	9,781	0.00%
2021/09/09	1	16.85	0	0.00	16.95	1	9,892	0.01%
2021/09/07	4	17.25	23	17.14	17.05	-19	10,057	-0.19%
2021/09/03	10	17.35	3	17.25	17.20	7	10,017	0.07%
2021/09/02	5	17.10	0	0.00	17.10	5	10,118	0.05%
2021/08/30	0	0.00	6	17.10	17.15	-6	10,436	-0.06%
2021/08/25	13	16.95	0	0.00	16.90	13	10,700	0.12%
2021/08/24	5	16.70	0	0.00	16.65	5	10,828	0.05%
2021/08/20	2	16.55	0	0.00	16.55	2	11,434	0.02%
2021/08/19	2	17.10	0	0.00	16.80	2	11,559	0.02%
2021/08/18	0	0.00	8	17.01	17.30	-8	11,651	-0.07%
2021/08/17	3	16.97	2	16.95	16.90	1	11,917	0.01%
2021/08/16	0	0.00	10	17.00	17.00	-10	12,075	-0.08%
2021/08/13	3	17.50	25	17.53	17.40	-22	12,140	-0.18%
2021/08/11	51	18.04	0	0.00	17.85	51	12,470	0.41%
2021/08/10	2	17.90	2	18.20	17.90	0	12,772	0.00%
2021/08/09	8.2	18.54	7.3	18.55	18.35	0.9	12,907	0.01%
2021/08/06	8	18.84	24	18.75	18.40	-16	13,125	-0.12%
2021/08/05	7	17.86	7	18.00	17.75	0	12,612	0.00%
2021/08/04	12	17.95	5	18.10	18.10	7	12,977	0.05%
2021/08/03	0	0.00	1	17.25	17.05	-1	12,954	-0.01%
2021/08/02	0	0.00	1	16.95	17.20	-1	13,147	-0.01%
2021/07/30	2	17.38	0	0.00	17.10	2	13,446	0.01%
2021/07/28	4	17.30	5	17.57	17.45	-1	15,101	-0.01%
2021/07/27	6	17.97	8	17.93	17.70	-2	17,403	-0.01%
2021/07/26	0	0.00	6	18.00	18.05	-6	17,862	-0.03%
2021/07/23	5	17.80	3	17.72	17.80	2	19,742	0.01%
2021/07/22	1	18.15	7	17.90	18.00	-6	21,381	-0.03%
2021/07/21	5	17.00	1.1	17.12	17.10	4	21,429	0.02%
2021/07/20	7	17.64	6	17.73	17.40	1	21,892	0.00%
2021/07/19	0.2	18.00	12	17.99	18.00	-11.8	22,023	-0.05%
2021/07/16	0	0.00	8	18.39	18.25	-8	22,360	-0.04%
2021/07/15	3.3	18.40	4	18.31	18.40	-0.7	22,645	0.00%
2021/07/14	5	18.60	5	18.35	18.40	0	22,956	0.00%
2021/07/13	25	19.20	18	18.90	18.80	7	23,033	0.03%
2021/07/12	8	18.54	11	18.40	18.45	-3	22,822	-0.01%
2021/07/09	2	18.30	41	18.30	18.30	-39	23,692	-0.16%
2021/07/08	78	18.33	39.1	18.55	18.70	38.9	24,114	0.16%
2021/07/07	4	17.93	8	17.98	17.75	-4	23,515	-0.02%
2021/07/05	1	17.60	0	0.00	17.60	1	24,268	0.00%
2021/07/02	0.1	17.20	1	17.35	17.35	-0.9	24,434	0.00%
2021/06/30	1	17.45	0	0.00	17.40	1	24,685	0.00%
2021/06/29	3.1	17.64	0	0.00	17.30	3.1	24,772	0.01%
2021/06/28	33	17.84	18	17.64	18.00	15	24,800	0.06%
2021/06/24	3	17.02	6	17.05	17.25	-3	24,767	-0.01%
2021/06/23	0	0.00	11	16.89	16.90	-11	24,969	-0.04%
2021/06/22	12	16.66	0	0.00	16.60	12	25,071	0.05%
2021/06/21	2	16.73	2	16.78	16.70	0	25,474	0.00%
2021/06/18	3	17.60	3	17.70	17.20	0	26,832	0.00%
2021/06/15	1	17.15	0.1	17.10	17.30	0.9	31,440	0.00%
2021/06/10	2	17.55	0	0.00	17.10	2	32,919	0.01%
2021/06/09	0	0.00	4	17.78	17.40	-4	32,926	-0.01%
2021/06/08	6	18.05	11	18.13	17.85	-5	32,866	-0.02%
2021/06/07	7	18.04	3	18.03	18.05	4	32,765	0.01%
2021/06/04	4	17.69	0	0.00	17.55	4	32,557	0.01%
2021/06/03	1	18.05	0	0.00	17.85	1	32,479	0.00%
2021/06/02	2	17.90	3	18.00	17.75	-1	32,455	0.00%
2021/06/01	2	17.90	0	0.00	17.85	2	32,404	0.01%
2021/05/31	20	18.31	12	18.04	17.95	8	32,409	0.02%
2021/05/28	0	0.00	37	17.51	17.60	-37	32,590	-0.11%
2021/05/27	5	16.80	5	17.07	16.90	0	32,471	0.00%
2021/05/25	23	16.60	33	16.68	16.60	-10	32,226	-0.03%
2021/05/24	1	15.80	1	15.90	16.40	0	31,935	0.00%
2021/05/21	2	15.55	6	15.83	15.75	-4	31,757	-0.01%
2021/05/20	2	15.63	1	15.20	15.20	1	31,598	0.00%
2021/05/19	25	15.91	4	16.15	16.05	21	31,422	0.07%
2021/05/18	44	15.54	45	15.56	15.80	-1	31,143	0.00%
2021/05/17	13	14.72	9	14.48	14.40	4	30,848	0.01%
2021/05/14	6	16.14	3	16.23	16.00	3	30,574	0.01%
2021/05/13	6	15.25	39	14.87	15.65	-33	30,061	-0.11%
2021/05/12	14	16.10	30	16.00	15.80	-16	29,673	-0.05%
2021/05/11	36	18.05	6	18.00	17.55	30	29,089	0.10%
2021/05/10	12	19.41	0	0.00	19.10	12	28,538	0.04%
2021/05/07	1	19.20	4	19.25	19.50	-3	28,378	-0.01%
2021/05/06	6	20.00	28	20.15	19.05	-22	28,024	-0.08%
2021/05/05	70	20.28	13	20.11	19.90	57	27,413	0.21%
2021/05/04	134	19.90	117.1	20.10	20.95	17	26,231	0.06%	大買/大賣/
2021/05/03	25	19.30	17	19.47	19.05	8	23,852	0.03%
2021/04/29	205	21.01	214	21.19	20.05	-9	23,341	-0.04%	大買/大賣/
2021/04/28	77	19.88	94	20.19	21.00	-17	21,346	-0.08%
2021/04/27	16	18.93	11	19.21	19.10	5	19,656	0.03%
2021/04/26	15	19.10	4	19.08	19.15	11	19,338	0.06%
2021/04/23	19	18.39	25	18.56	18.60	-6	18,805	-0.03%
2021/04/22	15	18.76	19	19.08	18.30	-4	18,602	-0.02%
2021/04/21	13	19.06	12	19.23	19.00	1	18,175	0.01%
2021/04/20	13	18.83	21.1	19.12	19.05	-8.1	17,842	-0.05%
2021/04/19	47	18.77	21	19.02	18.85	26	17,437	0.15%
2021/04/16	20.1	19.17	13	18.83	18.80	7.1	17,127	0.04%
2021/04/15	54	19.91	42	19.81	19.15	12	16,792	0.07%
2021/04/14	12	17.35	30	18.47	19.00	-18	15,744	-0.11%
2021/04/13	1	18.70	1.2	18.94	18.10	-0.2	15,132	0.00%
2021/04/12	4	18.66	25	18.44	18.50	-21	14,913	-0.14%
2021/04/09	9	19.57	9	19.58	18.55	0	14,580	0.00%
2021/04/08	10	18.83	18	18.92	18.90	-8	13,891	-0.06%
2021/04/07	11	18.67	22.2	18.76	19.00	-11.2	13,657	-0.08%
2021/04/06	10	18.65	8	18.49	18.60	2	13,521	0.01%
2021/04/01	15	18.41	0	0.00	18.25	15	13,351	0.11%
2021/03/31	5	18.43	6	18.43	18.25	-1	13,219	-0.01%
2021/03/30	9	17.95	3	17.57	17.95	6	13,024	0.05%
2021/03/29	5	17.01	22	17.33	17.30	-17	12,869	-0.13%
2021/03/26	16	16.61	12	16.78	16.60	4	12,765	0.03%
2021/03/25	6	16.65	27	16.67	16.65	-21	12,521	-0.17%
2021/03/24	5	16.80	19	17.00	16.80	-14	12,443	-0.11%
2021/03/23	44	18.37	87.2	18.57	17.90	-43.2	12,108	-0.36%
2021/03/22	175	19.18	202	19.15	19.85	-27	10,757	-0.25%	大買/大賣/
2021/03/19	129	17.14	115.1	17.10	18.10	13.9	9,341	0.15%	大買/大賣/
2021/03/18	153	16.13	116	16.19	16.65	37	7,951	0.47%	大買/大賣/
2021/03/17	30	14.29	43	14.44	15.50	-13	5,923	-0.22%
2021/03/16	10	13.93	1.3	13.72	14.10	8.8	4,929	0.18%
2021/03/12	1	12.60	0	0.00	12.65	1	4,501	0.02%
2021/03/10	0.1	12.70	0	0.00	12.50	0.1	5,125	0.00%
2021/03/08	0	0.00	1	12.60	12.50	-1	5,429	-0.02%
2021/03/05	0	12.50	0	0.00	12.35	0	5,522	0.00%
2021/03/04	0	0.00	1	12.60	12.70	-1	5,507	-0.02%
2021/03/03	22	13.01	15	12.85	12.85	7	5,375	0.13%
2021/03/02	2	12.03	0	0.00	12.05	2	4,798	0.04%
2021/02/23	0	0.00	2	11.45	11.60	-2	5,382	-0.04%
2021/02/18	2	11.35	0	0.00	11.35	2	5,472	0.04%
2021/02/17	3	11.20	20	11.15	11.15	-17	5,474	-0.31%
2021/02/04	1	11.10	0	0.00	11.10	1	5,637	0.02%
2021/02/03	0	0.00	1	11.30	11.25	-1	5,671	-0.02%
2021/02/02	1	11.10	0	0.00	11.10	1	5,743	0.02%
2021/02/01	0.1	11.10	0	0.00	11.00	0.1	5,785	0.00%
2021/01/29	1	11.10	0	0.00	11.15	1	5,801	0.02%
2021/01/19	0	0.00	1.2	11.84	11.70	-1.2	5,752	-0.02%
2021/01/18	3	11.50	0	0.00	11.65	3	5,830	0.05%
2021/01/14	0	0.00	5	11.90	11.85	-5	5,749	-0.09%
2021/01/13	0	0.00	1	11.90	11.80	-1	5,770	-0.02%
2021/01/11	1.1	11.90	0	0.00	11.90	1.1	5,899	0.02%
2021/01/07	0.2	11.88	1	12.00	11.90	-0.9	5,967	-0.01%
2021/01/06	1.1	11.70	0	0.00	11.65	1.1	6,278	0.02%
2020/12/30	0	0.00	1	12.40	12.40	-1	6,178	-0.02%
2020/12/25	0	0.00	10	12.25	12.20	-10	6,036	-0.17%
2020/12/24	1	12.25	0	0.00	12.15	1	6,009	0.02%
2020/12/23	0	0.00	2	12.20	12.10	-2	5,988	-0.03%
2020/12/22	0	0.00	1	12.30	11.85	-1	5,965	-0.02%
2020/12/21	5	12.25	0	0.00	12.30	5	5,916	0.08%
2020/12/18	5	12.45	0	0.00	12.35	5	5,876	0.09%
2020/12/17	0	0.00	12	12.43	12.60	-12	5,789	-0.21%
2020/12/16	5	12.25	54	12.31	12.20	-49	5,681	-0.86%
2020/12/15	0	12.20	0	0.00	12.00	0	5,624	0.00%
2020/12/14	0	0.00	1	12.10	12.10	-1	5,689	-0.02%
2020/12/10	0	0.00	10	11.95	12.10	-10	5,643	-0.18%
2020/12/09	0	0.00	1.1	12.30	12.40	-1.1	5,600	-0.02%
2020/12/08	4	12.30	3	12.38	12.25	1	5,549	0.02%
2020/12/07	15	12.62	14	12.39	12.50	1	5,508	0.02%
2020/12/04	5	12.40	21	12.69	12.70	-16	5,284	-0.30%
2020/12/03	0	0.00	7	12.03	12.00	-7	4,955	-0.14%
2020/12/02	10	12.00	0	0.00	11.85	10	4,874	0.21%
2020/12/01	9	11.63	1	11.75	11.80	8	4,740	0.17%
2020/11/30	0	0.00	1	11.50	11.50	-1	4,709	-0.02%
2020/11/27	0.1	11.59	5	11.50	11.55	-4.9	4,652	-0.11%
2020/11/25	11	11.90	0	0.00	11.65	11	4,603	0.24%
2020/11/24	0	0.00	1	11.80	11.60	-1	4,339	-0.02%
2020/11/18	0	0.00	1	10.85	10.75	-1	3,970	-0.03%
2020/11/17	0	0.00	1	10.70	10.75	-1	3,950	-0.03%
2020/11/16	0	0.00	5	10.80	10.75	-5	4,061	-0.12%
2020/11/13	1	10.75	0	0.00	10.70	1	4,071	0.02%
2020/11/09	2	10.80	0	0.00	10.75	2	3,840	0.05%
2020/11/05	0	0.00	15	10.55	10.55	-15	3,948	-0.38%
2020/11/03	0	0.00	1	10.50	10.50	-1	4,157	-0.02%
2020/11/02	1.1	10.65	1	10.05	10.40	0.1	4,658	0.00%
2020/10/27	0.1	10.80	0	0.00	10.65	0.1	5,390	0.00%
2020/10/20	2	10.90	1	10.90	10.75	1	5,528	0.02%
2020/10/16	1	10.35	0	0.00	10.40	1	5,385	0.02%
2020/10/15	5	10.70	0	0.00	10.75	5	5,431	0.09%
2020/10/14	12	10.87	7	11.14	11.00	5	5,524	0.09%
2020/09/28	0.1	9.99	0	0.00	9.99	0.1	6,563	0.00%
2020/09/25	0.1	9.73	0	0.00	9.62	0.1	6,611	0.00%
2020/09/24	0	0.00	100	10.00	9.90	-100	6,595	-1.52%
2020/09/22	0	0.00	0.1	10.50	10.25	-0.1	6,564	0.00%
2020/09/18	0	0.00	1	10.65	10.65	-1	6,796	-0.01%
2020/09/17	0	10.40	0	0.00	10.45	0	6,779	0.00%
2020/09/16	0.1	10.25	0	0.00	10.20	0.1	6,699	0.00%
2020/09/15	0	0.00	9	10.45	10.40	-9	6,684	-0.13%
2020/09/14	2.1	10.35	0	0.00	10.45	2.1	6,773	0.03%
2020/09/11	5	10.65	0	0.00	10.45	5	6,828	0.07%
2020/09/10	5.1	10.80	0	0.00	10.80	5.1	6,787	0.08%
2020/09/09	3.1	10.80	3	10.75	10.85	0.1	6,740	0.00%
2020/09/08	3	10.58	0	0.00	10.60	3	6,629	0.05%
2020/09/07	5	10.70	10	10.65	10.65	-5	6,636	-0.08%
2020/09/04	5.2	10.61	1	10.70	10.65	4.2	6,616	0.06%
2020/09/03	0.1	10.80	2	10.80	10.80	-1.9	6,570	-0.03%
2020/09/02	8	10.63	0	0.00	10.60	8	6,434	0.12%
2020/09/01	0.1	10.50	1	10.45	10.55	-1	6,440	-0.01%
2020/08/31	11.2	10.66	0	0.00	10.55	11.2	6,450	0.17%
2020/08/27	4	10.60	0	0.00	10.50	4	6,470	0.06%
2020/08/26	0.1	10.30	4	10.30	10.35	-4	6,344	-0.06%
2020/08/25	0.1	10.25	0	0.00	10.30	0.1	6,329	0.00%
2020/08/20	0	0.00	4	9.78	9.79	-4	6,273	-0.06%
2020/08/19	0.1	10.25	0	0.00	10.30	0.1	6,139	0.00%
2020/08/18	0	0.00	3	10.30	10.30	-3	6,114	-0.05%
2020/08/17	0	0.00	6	10.40	10.35	-6	6,091	-0.10%
2020/08/14	0.2	10.20	0	0.00	10.25	0.2	6,057	0.00%
2020/08/13	22.2	10.19	0	0.00	10.05	22.2	6,061	0.37%
2020/08/12	0	0.00	2	10.20	10.20	-2	6,022	-0.03%
2020/08/11	1.1	10.32	0	0.00	10.55	1.1	5,918	0.02%
2020/08/10	0	0.00	1	10.15	10.30	-1	5,834	-0.02%
2020/08/07	16	10.36	4	10.18	10.20	12	5,773	0.21%
2020/08/06	10.3	10.97	12	10.66	10.50	-1.8	5,629	-0.03%
2020/08/05	28	11.10	33	10.94	10.60	-5	5,128	-0.10%
2020/08/04	2	9.77	0	0.00	10.10	2	4,462	0.04%
2020/07/29	4	9.59	4	9.61	9.45	0	4,273	0.00%
2020/07/28	0	0.00	2	9.00	8.96	-2	4,173	-0.05%
2020/07/27	1	9.37	0	0.00	9.15	1	4,157	0.02%
2020/07/22	1	9.66	0	0.00	9.71	1	4,036	0.02%
2020/07/21	10	9.88	0	0.00	9.74	10	3,982	0.25%
2020/07/20	1	9.75	0	0.00	9.60	1	3,886	0.03%
2020/07/17	0	0.00	2	10.03	9.96	-2	3,718	-0.05%
2020/07/16	16	10.07	12.3	10.15	10.50	3.7	3,392	0.11%
2020/07/15	0	0.00	1	9.53	9.59	-1	2,861	-0.03%
2020/07/10	0	0.00	1	8.60	8.45	-1	2,442	-0.04%
2020/07/09	0	0.00	1	8.50	8.49	-1	2,398	-0.04%
2020/06/29	0	0.00	1	8.15	8.12	-1	2,184	-0.05%
2020/06/18	0	0.00	43	7.95	8.14	-43	1,820	-2.36%
2020/06/17	10	7.54	0	0.00	7.66	10	1,716	0.58%
2020/06/16	4	7.55	0	0.00	7.54	4	1,729	0.23%
2020/06/15	12	7.38	0	0.00	7.34	12	1,782	0.67%
2020/06/11	0	0.00	30	7.97	7.73	-30	1,824	-1.64%
2020/06/04	0	0.00	3	7.64	7.61	-3	1,818	-0.16%
2020/06/03	3	7.61	0	0.00	7.60	3	1,790	0.17%
2020/05/28	0	0.00	2	7.35	7.35	-2	1,737	-0.12%
2020/05/27	1	7.21	0	0.00	7.25	1	1,757	0.06%
2020/05/26	1	7.25	0	0.00	7.24	1	1,774	0.06%
2020/05/19	0	0.00	2	7.17	7.16	-2	1,775	-0.11%
2020/05/15	1	7.06	0	0.00	7.05	1	1,782	0.06%
2020/05/14	2	7.15	0	0.00	7.13	2	1,774	0.11%
2020/05/11	0	0.00	5	7.66	7.52	-5	1,751	-0.29%
2020/05/07	0	0.00	1	7.43	7.40	-1	1,747	-0.06%
2020/05/05	1	7.37	0	0.00	7.40	1	1,794	0.06%
2020/04/29	0	0.00	1	7.47	7.44	-1	1,785	-0.06%
2020/04/27	0	0.00	1	7.21	7.22	-1	1,824	-0.05%
2020/04/24	1	7.05	0	0.00	7.04	1	1,820	0.05%
2020/04/21	1	6.91	0	0.00	6.88	1	1,832	0.05%
2020/04/13	2	7.14	0	0.00	7.19	2	1,755	0.11%
2020/04/01	0	0.00	2	6.52	6.60	-2	1,727	-0.12%
2020/03/20	4	6.30	50	6.41	6.44	-46	1,653	-2.78%
2020/03/19	1	6.00	0	0.00	6.00	1	1,642	0.06%
2020/03/17	3	6.57	0	0.00	6.71	3	1,562	0.19%
2020/03/13	1	7.41	2	7.41	7.42	-1	1,483	-0.07%
2020/03/11	0	0.00	2	8.74	8.62	-2	1,384	-0.14%
2020/03/10	3	8.21	2	8.22	8.42	1	1,366	0.07%
2020/03/09	1	8.65	0	0.00	8.60	1	1,337	0.07%
2020/03/02	1	8.92	0	0.00	8.92	1	1,267	0.08%
2020/02/27	1	9.20	0	0.00	9.23	1	1,231	0.08%
2020/02/26	1	9.34	0.1	9.39	9.36	0.9	1,204	0.08%
2020/02/24	1	9.65	0	0.00	9.61	1	1,143	0.09%
2020/02/19	0	0.00	5	9.76	9.74	-5	1,115	-0.45%
2020/02/18	5	9.66	0	0.00	9.67	5	1,110	0.45%
2020/02/13	1	9.88	0	0.00	9.84	1	1,094	0.09%
2020/02/10	3	9.63	0	0.00	9.56	3	1,112	0.27%
2020/02/07	3	9.81	0	0.00	9.80	3	1,076	0.28%
2020/02/06	2	9.97	0	0.00	9.99	2	1,041	0.19%
2020/02/03	6	9.86	0	0.00	9.88	6	987	0.61%
2020/01/31	0	0.00	1	10.35	10.30	-1	955	-0.10%
2020/01/16	0	0.00	4	10.80	10.80	-4	874	-0.46%
2020/01/08	4	10.60	0	0.00	10.65	4	880	0.45%
2020/01/03	0	0.00	5	10.90	10.95	-5	889	-0.56%
2020/01/02	94	11.00	0	0.00	11.00	94	872	10.78%
2019/12/26	0	0.00	10	10.70	10.70	-10	815	-1.23%
2019/12/11	0	0.00	5	10.80	10.75	-5	1,038	-0.48%
2019/12/05	3	10.65	0	0.00	10.65	3	1,038	0.29%
2019/11/28	0	0.00	104	10.70	10.65	-104	1,030	-10.09%	大賣/鉅額交易
2019/11/26	1	10.60	0	0.00	10.70	1	1,041	0.10%
2019/11/25	1	10.65	0	0.00	10.65	1	1,038	0.10%
2019/11/22	10	10.65	0	0.00	10.65	10	1,046	0.96%
2019/11/14	10	10.70	0	0.00	10.65	10	1,049	0.95%
2019/11/05	0	0.00	1	11.05	11.10	-1	1,046	-0.10%
2019/10/18	1	11.20	0	0.00	11.30	1	1,131	0.09%
2019/10/14	0	0.00	3	11.55	11.50	-3	1,110	-0.27%
2019/10/09	3	11.45	0	0.00	11.45	3	1,108	0.27%
2019/10/07	1	11.45	0	0.00	11.45	1	1,118	0.09%
2019/10/03	1	11.50	0	0.00	11.50	1	1,165	0.09%
2019/10/02	0	0.00	4	11.55	11.60	-4	1,178	-0.34%
2019/09/26	0	0.00	2	11.90	11.90	-2	1,152	-0.17%
2019/09/25	2	11.90	0	0.00	12.10	2	1,122	0.18%
2019/09/20	0	0.00	1	11.35	11.40	-1	942	-0.11%
2019/09/18	1	11.05	2	11.10	11.10	-1	903	-0.11%
2019/09/04	0	0.00	4	10.95	11.00	-4	1,001	-0.40%
2019/08/30	0	0.00	7	10.75	10.85	-7	1,023	-0.68%
2019/08/29	5	10.65	0	0.00	10.70	5	1,015	0.49%
2019/08/28	4	10.70	0	0.00	10.65	4	1,014	0.39%
2019/08/06	2	10.40	0	0.00	10.55	2	1,132	0.18%
2019/08/02	2	10.98	0	0.00	10.85	2	1,142	0.17%
2019/07/10	0	0.00	50	11.45	11.50	-50	1,154	-4.33%
2019/07/04	0	0.00	1	11.05	11.05	-1	1,177	-0.08%
2019/06/26	0	0.00	2	11.00	10.95	-2	1,216	-0.16%
2019/06/24	4	11.01	4	11.03	11.10	0	1,221	0.00%
2019/06/21	1	11.00	1	11.10	10.95	0	1,213	0.00%
2019/06/19	0	0.00	1	10.65	10.60	-1	1,118	-0.09%
2019/06/14	4	10.74	0	0.00	10.70	4	1,139	0.35%
2019/06/11	0	0.00	5	10.75	10.70	-5	1,187	-0.42%
2019/06/04	1	10.55	0	0.00	10.50	1	1,177	0.08%
2019/05/17	0	0.00	1	11.15	11.15	-1	1,144	-0.09%
2019/05/14	1	11.00	0	0.00	11.10	1	1,155	0.09%
2019/04/18	0	0.00	3	12.38	12.10	-3	1,072	-0.28%
2019/04/17	1	12.15	0	0.00	12.30	1	1,046	0.10%
2019/04/08	0	0.00	4	11.85	11.90	-4	955	-0.42%
2019/04/03	0	0.00	25	11.80	11.80	-25	949	-2.63%
2019/04/01	2	11.75	0	0.00	11.80	2	943	0.21%
2019/03/29	5	11.80	0	0.00	11.80	5	925	0.54%
2019/03/25	3	11.95	0	0.00	12.00	3	909	0.33%
2019/03/20	3	12.20	0	0.00	12.20	3	909	0.33%
2019/02/25	5	12.60	0	0.00	12.60	5	904	0.55%
2019/02/22	2	12.15	0	0.00	12.20	2	875	0.23%
2019/01/28	0	0.00	2	11.65	11.75	-2	780	-0.26%
2019/01/21	0	0.00	1	11.60	11.60	-1	782	-0.13%
2019/01/04	0	0.00	16	11.35	11.40	-16	792	-2.02%
2019/01/03	0	0.00	6	11.40	11.35	-6	839	-0.72%
2018/12/28	22	11.30	0	0.00	11.25	22	830	2.65%
2018/12/25	3	11.25	0	0.00	11.20	3	865	0.35%
2018/12/24	2	11.45	0	0.00	11.50	2	866	0.23%
2018/12/21	1	11.50	0	0.00	11.45	1	954	0.10%
2018/12/17	1	11.90	0	0.00	11.90	1	980	0.10%
2018/12/03	0	0.00	1	12.35	12.35	-1	941	-0.11%
2018/11/28	0	0.00	10	11.85	11.85	-10	889	-1.12%
2018/11/06	1	12.05	0	0.00	12.00	1	947	0.11%
2018/11/01	1	11.90	20	11.85	11.85	-19	955	-1.99%
2018/10/25	1	11.50	0	0.00	11.50	1	952	0.10%
2018/10/23	1	11.80	0	0.00	11.80	1	947	0.11%
2018/10/22	0	0.00	1	11.90	11.90	-1	1,004	-0.10%
2018/10/19	1	11.85	1	11.70	11.85	0	1,006	0.00%
2018/10/17	0	0.00	109.6	12.00	12.00	-109.6	1,006	-10.89%	大賣/鉅額交易
2018/10/15	1	11.70	0	0.00	11.65	1	1,007	0.10%
2018/10/12	7	11.34	2	11.45	11.75	5	1,031	0.48%
2018/10/11	2	11.85	5	12.26	11.60	-3	1,015	-0.30%
2018/10/09	1	12.70	0	0.00	12.75	1	963	0.10%
2018/10/01	1	13.50	0	0.00	13.50	1	1,045	0.10%
2018/09/28	0	0.00	3	13.57	13.45	-3	1,043	-0.29%
2018/09/26	2	13.03	0	0.00	13.00	2	961	0.21%
2018/09/14	1	12.80	0	0.00	12.90	1	1,030	0.10%
2018/08/30	1	12.80	0	0.00	12.80	1	1,815	0.06%
2018/08/22	0	0.00	1	12.65	12.65	-1	2,041	-0.05%
2018/08/14	1	12.65	0	0.00	12.65	1	2,082	0.05%
2018/08/13	1	12.70	0	0.00	12.65	1	2,086	0.05%
2018/08/09	0	0.00	53	13.00	13.05	-53	2,070	-2.56%
2018/08/07	0	0.00	0.9	13.00	13.10	-0.9	2,073	-0.04%
2018/07/11	1	13.15	0	0.00	13.05	1	2,228	0.04%
2018/07/02	0	0.00	23	13.75	13.50	-23	2,239	-1.03%
2018/06/22	1	14.40	0	0.00	14.30	1	2,734	0.04%
2018/06/15	6	14.55	0	0.00	14.55	6	2,540	0.24%
2018/06/05	0	0.00	2	13.35	13.30	-2	2,104	-0.10%
2018/06/04	0	0.00	1	13.55	13.45	-1	2,099	-0.05%
2018/05/31	0	0.00	1	12.75	12.85	-1	1,969	-0.05%
2018/05/18	0	0.00	1	12.70	12.70	-1	2,083	-0.05%
2018/05/14	0	0.00	3	12.75	12.80	-3	2,423	-0.12%
2018/05/11	1	12.75	1	12.70	12.70	0	2,458	0.00%
2018/04/26	1	12.50	0	0.00	12.30	1	2,981	0.03%
2018/04/25	1	12.50	0	0.00	12.50	1	2,984	0.03%
2018/04/17	3	13.10	0	0.00	13.05	3	3,080	0.10%
2018/04/16	1	13.50	0	0.00	13.50	1	3,045	0.03%
2018/04/11	0	0.00	1	13.75	13.75	-1	3,077	-0.03%
2018/04/10	0	0.00	1	13.65	13.50	-1	3,076	-0.03%
2018/04/09	4	13.83	0	0.00	13.85	4	3,056	0.13%
2018/03/30	2	13.83	1	13.85	13.90	1	2,986	0.03%
2018/03/29	13	14.40	0	0.00	14.20	13	2,884	0.45%
2018/03/28	2	14.63	0	0.00	14.60	2	2,794	0.07%
2018/03/27	2	15.10	0	0.00	15.05	2	2,729	0.07%
2018/03/26	0	0.00	5	15.85	15.90	-5	2,551	-0.20%
2018/03/23	1	16.00	0	0.00	15.95	1	2,544	0.04%
2018/03/19	2	16.35	0	0.00	16.40	2	2,526	0.08%
2018/03/16	3	16.35	20	16.45	16.40	-17	2,540	-0.67%
2018/03/13	0	0.00	5	16.50	16.65	-5	2,662	-0.19%
2018/03/09	20	16.55	0	0.00	16.55	20	2,735	0.73%
2018/02/26	1	17.10	0	0.00	17.10	1	2,894	0.03%
2018/02/22	0	0.00	3	17.05	17.10	-3	2,947	-0.10%
2018/02/12	4	16.65	10	16.80	16.70	-6	3,148	-0.19%
2018/02/09	6	16.78	0	17.30	16.85	6	3,125	0.19%
2018/02/07	0	0.00	1	16.70	16.60	-1	3,009	-0.03%
2018/02/06	12	16.05	0	0.00	16.10	12	3,026	0.40%
2018/02/05	31	16.83	6	17.00	16.95	25	2,939	0.85%
2018/01/31	0	0.00	2	17.25	17.45	-2	2,869	-0.07%
2018/01/30	5	17.80	4	17.51	17.35	1	2,835	0.04%
2018/01/29	0	0.00	6	17.53	17.60	-6	2,781	-0.22%
2018/01/26	0	0.00	1	16.95	16.95	-1	2,581	-0.04%
2018/01/25	4	16.85	1	16.85	16.85	3	2,571	0.12%
2018/01/24	0	0.00	1	16.80	16.80	-1	2,583	-0.04%
2018/01/19	0	0.00	2	16.80	16.80	-2	2,547	-0.08%
2018/01/18	0.5	16.75	0	0.00	16.80	0.5	2,544	0.02%
2018/01/17	2	16.78	0	0.00	16.80	2	2,565	0.08%
2018/01/16	1	16.70	0	0.00	16.70	1	2,547	0.04%
2018/01/15	3	16.88	0	0.00	16.65	3	2,560	0.12%
2018/01/11	0	0.00	20	16.25	16.25	-20	2,610	-0.77%
2018/01/09	20	16.60	0	0.00	16.55	20	2,662	0.75%
2018/01/03	0	0.00	1	16.50	16.50	-1	3,258	-0.03%