瑞軒 (2489)-大昌-樹林券商分點個股進出

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
19.70
漲跌
▲0.20
漲幅
+1.03%
成交量
1,603張
產業
上市光電類股
446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－大昌-樹林券商分點個股進出

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

大昌-樹林券商分點個股進出
大昌-樹林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
2024/12/03	1	19.65	0	0.00	19.70	1	7,344	0.01%
2024/12/02	1	19.55	0	0.00	19.50	1	7,495	0.01%
2024/11/29	1	19.35	2	19.55	19.55	-1	7,669	-0.01%
2024/11/28	1	19.50	0	0.00	19.45	1	7,815	0.01%
2024/11/27	1	20.10	2	20.20	20.10	-1	8,186	-0.01%
2024/11/26	2	20.45	2	20.58	20.55	0	8,929	0.00%
2024/11/25	2	20.20	3	20.28	20.50	-1	9,498	-0.01%
2024/11/22	1	19.95	1	20.00	20.00	0	10,347	0.00%
2024/11/21	4	19.44	0	0.00	19.70	4	10,606	0.04%
2024/11/20	0	0.00	1	19.40	19.40	-1	10,835	-0.01%
2024/11/19	2	19.80	0	0.00	19.85	2	11,233	0.02%
2024/11/18	1	19.80	2	19.95	19.80	-1	12,155	-0.01%
2024/11/15	2	20.00	6	20.22	20.05	-4	12,922	-0.03%
2024/11/14	0.1	20.05	21	20.01	19.85	-20.9	13,066	-0.16%
2024/11/13	0	0.00	8	20.18	19.90	-8	13,447	-0.06%
2024/11/12	4.7	20.04	11	20.03	20.00	-6.3	13,668	-0.05%
2024/11/11	22	20.32	14	20.31	20.35	8	13,785	0.06%
2024/11/08	24	21.09	2	21.45	20.80	22	14,070	0.16%
2024/11/07	13	21.78	16.8	21.78	21.85	-3.8	14,102	-0.03%
2024/11/06	1	21.80	1	21.85	21.95	0	14,367	0.00%
2024/11/05	0	0.00	3	21.67	21.70	-3	14,530	-0.02%
2024/11/04	4	21.45	17	21.08	21.50	-13	14,719	-0.09%
2024/11/01	16.3	20.90	1.7	20.99	21.10	14.6	15,165	0.10%
2024/10/30	1	21.30	1	21.15	21.00	0	15,715	0.00%
2024/10/29	2	21.38	4	21.45	21.35	-2	16,197	-0.01%
2024/10/28	15	21.88	10	22.28	21.75	5	16,966	0.03%
2024/10/25	11	22.19	4	22.15	22.05	7	18,428	0.04%
2024/10/24	20	23.68	41.8	23.43	22.50	-21.8	19,975	-0.11%
2024/10/23	8	22.49	38.7	22.93	23.50	-30.7	23,699	-0.13%
2024/10/21	0	0.00	2.9	21.40	21.60	-2.9	25,837	-0.01%
2024/10/18	14.3	21.72	10	21.76	21.40	4.3	26,739	0.02%
2024/10/17	4	21.95	4	22.00	21.95	0	27,075	0.00%
2024/10/16	3	21.58	2	21.70	21.75	1	27,258	0.00%
2024/10/15	3.5	21.79	1.6	21.63	21.70	1.9	27,731	0.01%
2024/10/14	1.2	21.51	1	21.50	21.55	0.2	27,826	0.00%
2024/10/11	7.1	22.02	22	21.64	21.60	-14.9	28,020	-0.05%
2024/10/09	4.2	21.59	61.4	21.92	21.50	-57.1	28,066	-0.20%
2024/10/08	0.1	21.35	0.1	21.35	21.35	0	28,070	0.00%
2024/10/07	1	21.05	2	21.20	21.25	-1	28,343	0.00%
2024/10/04	29	20.99	1.9	20.75	20.70	27.1	28,887	0.09%
2024/10/01	2.7	21.55	1	21.65	21.70	1.7	28,937	0.01%
2024/09/30	20.5	21.85	4	21.85	22.00	16.5	28,996	0.06%
2024/09/18	4	20.65	5	20.59	20.30	-1	29,284	0.00%
2024/09/16	3	20.65	11	20.70	20.55	-8	30,216	-0.03%
2024/09/13	4	20.44	4	20.44	20.40	0	30,228	0.00%
2024/09/12	6	20.55	0	0.00	20.40	6	30,317	0.02%
2024/09/11	20	20.51	34	20.53	20.40	-14	30,340	-0.05%
2024/09/10	12.1	20.93	53	20.28	20.45	-40.9	30,474	-0.13%
2024/09/09	8	20.11	3	20.20	20.20	5	30,413	0.02%
2024/09/06	9	21.10	6	21.55	20.90	3	30,397	0.01%
2024/09/05	25	21.55	1	21.35	21.35	24	30,432	0.08%
2024/09/04	15	21.01	34	21.84	21.55	-19	30,599	-0.06%
2024/09/03	4	22.66	3	22.60	22.40	1	30,858	0.00%
2024/09/02	15	22.75	2	22.50	22.30	13	31,039	0.04%
2024/08/30	17	22.87	3	22.85	22.70	14	31,307	0.04%
2024/08/29	3	22.57	10.7	22.60	22.95	-7.7	31,481	-0.02%
2024/08/28	9	22.89	13	22.77	22.70	-4	31,763	-0.01%
2024/08/27	7	22.57	7	22.79	22.90	0	32,275	0.00%
2024/08/26	4	23.03	3	23.13	22.80	1	33,491	0.00%
2024/08/22	11	22.97	8	22.98	22.75	3	36,378	0.01%
2024/08/21	10	23.33	3	23.23	23.20	7	37,715	0.02%
2024/08/20	2	23.83	5	23.65	23.60	-3	38,387	-0.01%
2024/08/19	14	23.06	45	23.62	23.80	-31	38,172	-0.08%
2024/08/16	126	23.20	109	23.11	22.95	17	37,910	0.04%	大買/大賣/
2024/08/15	18	22.99	42	22.91	23.10	-24	37,838	-0.06%
2024/08/14	6	22.38	4	22.14	21.90	2	37,529	0.01%
2024/08/13	13	22.20	2	22.38	22.25	11	38,526	0.03%
2024/08/12	16	22.38	6	22.35	22.15	10	39,118	0.03%
2024/08/09	24	22.10	61.1	22.15	21.65	-37.1	38,812	-0.10%
2024/08/08	46	21.41	33	21.47	21.55	13	37,956	0.03%
2024/08/07	0	0.00	115	20.09	20.10	-115	37,356	-0.31%	大賣/鉅額交易
2024/08/06	11	17.60	34	18.49	18.30	-23	37,317	-0.06%
2024/08/05	19	19.35	36.2	19.41	19.35	-17.2	37,213	-0.05%
2024/08/02	12	21.60	7	21.38	21.45	5	36,971	0.01%
2024/08/01	8	22.01	10	21.97	22.00	-2	36,811	-0.01%
2024/07/31	61	21.55	22	21.58	21.30	39	36,396	0.11%
2024/07/30	25	21.86	25	21.75	22.10	0	36,164	0.00%
2024/07/29	15	21.34	7	21.45	21.35	8	35,815	0.02%
2024/07/26	20	21.28	29	21.40	21.20	-9	35,622	-0.03%
2024/07/23	23	22.38	3	22.13	22.20	20	35,468	0.06%
2024/07/22	20	22.54	16	22.61	22.40	4	35,004	0.01%
2024/07/19	44	23.94	14	23.60	23.50	30	34,498	0.09%
2024/07/18	94	24.69	21	24.83	24.55	73	34,048	0.21%
2024/07/17	38.4	25.66	54	25.94	25.80	-15.6	33,423	-0.05%
2024/07/16	125	25.55	50	25.44	25.25	75	31,874	0.24%	大買/
2024/07/15	179.2	25.97	420.4	26.26	26.00	-241.2	30,142	-0.80%	大買/大賣/鉅額交易
2024/07/12	3	23.87	108.2	24.05	24.50	-105.2	25,557	-0.41%	大賣/鉅額交易
2024/07/11	30	22.75	92	22.97	22.30	-62	24,242	-0.26%
2024/07/10	33	22.21	38.8	22.28	22.20	-5.8	23,092	-0.03%
2024/07/09	19	21.20	137	21.09	21.10	-118	22,181	-0.53%	大賣/鉅額交易
2024/07/08	25	20.76	4	20.78	20.60	21	21,808	0.10%
2024/07/05	27	20.93	49.5	21.12	20.90	-22.5	21,643	-0.10%
2024/07/04	21	20.25	103	20.25	20.15	-82	21,187	-0.39%	大賣/
2024/07/03	29	20.51	3.2	20.78	20.30	25.8	21,124	0.12%
2024/07/02	16	20.55	7	20.51	20.60	9	20,984	0.04%
2024/07/01	6	20.38	11.3	20.29	20.40	-5.3	20,874	-0.03%
2024/06/28	6	20.51	71	20.55	20.60	-65	20,730	-0.31%
2024/06/27	22	20.82	12	20.82	20.40	10	20,437	0.05%
2024/06/26	16	19.92	11	19.92	19.60	5	19,852	0.03%
2024/06/25	24	19.77	39	19.63	19.95	-15	19,750	-0.08%
2024/06/24	59	20.28	45	20.00	20.00	14	19,607	0.07%
2024/06/21	76	20.02	60.4	20.71	20.50	15.6	19,243	0.08%
2024/06/20	4	19.11	3	19.25	19.20	1	18,285	0.01%
2024/06/19	37	19.37	0	0.00	19.10	37	18,187	0.20%
2024/06/18	64	19.55	27.9	19.47	19.55	36.1	18,050	0.20%
2024/06/17	4	19.65	60	19.39	19.70	-56	17,961	-0.31%
2024/06/14	9	19.52	6	19.60	19.40	3	17,781	0.02%
2024/06/13	15	19.31	10	19.37	19.25	5	17,612	0.03%
2024/06/12	14	19.21	4	19.15	19.25	10	17,498	0.06%
2024/06/11	21	19.71	3	19.63	19.35	18	17,367	0.10%
2024/06/07	20	20.01	34	19.94	19.45	-14	17,100	-0.08%
2024/06/06	60	19.58	22	19.27	19.20	38	16,714	0.23%
2024/06/05	34	20.04	4	19.98	19.70	30	16,442	0.18%
2024/06/04	18	20.49	5.9	20.54	20.50	12.1	16,164	0.07%
2024/06/03	13	20.74	8	20.97	20.75	5	15,939	0.03%
2024/05/31	48	21.05	27	21.16	20.75	21	15,571	0.13%
2024/05/30	212.2	22.09	16	22.02	21.30	196.2	14,976	1.31%	大買/鉅額交易
2024/05/29	181	23.37	85.8	23.64	23.55	95.2	13,780	0.69%	大買/
2024/05/28	2	22.25	176	22.32	22.40	-174	11,195	-1.55%	大賣/鉅額交易
2024/05/27	66	20.02	31.7	20.06	20.40	34.3	10,736	0.32%
2024/05/24	7.2	18.50	92.6	19.10	19.35	-85.4	9,317	-0.92%
2024/05/23	0	0.00	9	17.63	17.60	-9	8,620	-0.10%
2024/05/22	43	18.49	21	18.28	17.95	22	8,702	0.25%
2024/05/21	16	18.33	9	18.38	18.90	7	9,017	0.08%
2024/05/20	10	18.00	40	18.31	18.10	-30	9,270	-0.32%
2024/05/17	76.2	17.77	34.8	17.91	18.05	41.4	9,156	0.45%
2024/05/16	4	17.23	95.7	17.27	17.45	-91.7	8,370	-1.10%
2024/05/15	0	0.00	37	16.05	15.90	-37	7,658	-0.48%
2024/05/14	11	15.97	5	16.06	15.95	6	7,574	0.08%
2024/05/13	22	15.88	69	16.01	16.05	-47	7,495	-0.63%
2024/05/10	7	15.99	15	15.79	15.70	-8	7,314	-0.11%
2024/05/09	0	0.00	11	15.87	15.60	-11	7,142	-0.15%
2024/05/08	2	15.00	0	0.00	15.00	2	6,812	0.03%
2024/05/03	0	0.00	2	15.20	15.10	-2	6,795	-0.03%
2024/05/02	0	0.00	2	15.15	15.10	-2	6,784	-0.03%
2024/04/30	1	15.10	5	15.15	15.25	-4	6,789	-0.06%
2024/04/29	2	15.45	0	0.00	15.45	2	6,802	0.03%
2024/04/26	5	15.20	2	15.15	15.20	3	6,700	0.04%
2024/04/25	2	15.15	4	15.20	15.15	-2	6,703	-0.03%
2024/04/24	3	14.97	3	14.85	15.00	0	6,652	0.00%
2024/04/23	4	15.20	14	14.85	15.05	-10	6,586	-0.15%
2024/04/19	1	13.90	2	14.25	13.90	-1	6,369	-0.02%
2024/04/18	1	14.40	0	0.00	14.25	1	6,403	0.02%
2024/04/17	0	0.00	1	14.40	14.40	-1	6,438	-0.02%
2024/04/16	1	14.10	0	0.00	14.20	1	6,531	0.02%
2024/04/15	2	14.95	3	14.75	14.60	-1	6,559	-0.02%
2024/04/12	0	0.00	1	15.00	14.95	-1	6,736	-0.01%
2024/04/11	0	0.00	1	15.20	14.85	-1	6,922	-0.01%
2024/04/10	3	14.77	1	14.80	14.80	2	6,825	0.03%
2024/04/09	2	15.00	2	14.80	14.80	0	6,767	0.00%
2024/04/08	18	14.73	2	14.60	14.80	16	6,688	0.24%
2024/04/02	0	0.00	5	14.35	14.40	-5	6,582	-0.08%
2024/04/01	0	0.00	1	14.45	14.40	-1	6,575	-0.02%
2024/03/28	2	14.25	6	14.37	14.20	-4	6,549	-0.06%
2024/03/27	0	14.35	0	0.00	14.35	0	6,528	0.00%
2024/03/26	0	14.28	0	0.00	14.15	0	6,509	0.00%
2024/03/25	0	0.00	1	14.45	14.30	-1	6,472	-0.02%
2024/03/22	0	0.00	4	13.85	13.90	-4	6,416	-0.06%
2024/03/20	6	13.59	0	0.00	13.50	6	6,400	0.09%
2024/03/19	3	13.80	14	13.90	13.75	-11	6,353	-0.17%
2024/03/18	1	13.90	0	0.00	13.90	1	6,327	0.02%
2024/03/15	0	0.00	1	14.05	14.00	-1	6,329	-0.02%
2024/03/14	11	14.34	3	14.45	14.20	8	6,324	0.13%
2024/03/12	0	0.00	10	14.30	14.35	-10	6,317	-0.16%
2024/03/11	0	0.00	3	14.32	14.35	-3	6,356	-0.05%
2024/03/08	4	14.06	3	14.12	14.05	1	6,566	0.02%
2024/03/07	14	14.43	5	14.45	14.40	9	6,694	0.13%
2024/03/05	2	14.60	1	14.70	14.70	1	6,605	0.02%
2024/03/04	8	14.80	3	15.02	14.90	5	6,530	0.08%
2024/03/01	7	15.01	0	0.00	14.90	7	6,399	0.11%
2024/02/29	10	15.34	4	15.20	15.15	6	6,322	0.09%
2024/02/27	0	0.00	50	15.30	15.35	-50	6,232	-0.80%
2024/02/26	64	15.50	2	15.55	15.60	62	6,128	1.01%
2024/02/23	22	15.91	2	15.90	15.75	20	5,978	0.34%
2024/02/22	78	16.90	9.7	16.01	16.45	68.3	5,691	1.20%
2024/02/21	115	15.64	223	15.86	16.75	-108	4,832	-2.23%	大買/大賣/鉅額交易
2024/02/20	82	15.62	58.4	15.34	15.25	23.6	4,040	0.59%
2024/02/19	115	15.49	21	15.37	15.50	94	3,528	2.66%	大買/
2024/02/16	0	0.00	5.1	13.71	14.10	-5.1	3,021	-0.17%
2024/02/15	0	0.00	6.9	13.52	13.55	-6.9	2,878	-0.24%
2024/02/05	2	12.90	0	0.00	12.95	2	2,820	0.07%
2024/02/02	3	13.05	0	0.00	13.05	3	2,792	0.11%
2024/02/01	0	0.00	1	13.30	13.30	-1	2,755	-0.04%
2024/01/30	5.2	13.20	0	0.00	13.20	5.2	2,744	0.19%
2024/01/26	0	0.00	1.3	13.55	13.55	-1.3	2,723	-0.05%
2024/01/25	1	13.35	0	0.00	13.35	1	2,692	0.04%
2024/01/22	1	12.95	15	13.09	13.10	-14	2,569	-0.54%
2024/01/19	16	13.06	0	0.00	12.90	16	2,547	0.63%
2024/01/18	3	13.37	0	0.00	13.20	3	2,480	0.12%
2024/01/17	2	13.45	6	13.75	13.35	-4	2,438	-0.16%
2024/01/15	6	13.70	0	0.00	13.70	6	2,391	0.25%
2024/01/12	0	0.00	1	13.65	13.70	-1	2,367	-0.04%
2024/01/11	2	13.70	2	13.58	13.55	0	2,279	0.00%
2024/01/10	6	13.73	1	13.65	13.45	5	2,257	0.22%
2024/01/08	2	13.35	2	13.70	13.75	0	2,062	0.00%
2024/01/05	13	13.63	0	0.00	13.55	13	1,832	0.71%
2024/01/03	1	12.85	0	0.00	12.95	1	1,570	0.06%
2023/12/29	0.3	12.90	0	0.00	13.00	0.3	1,607	0.02%
2023/12/28	0.4	12.95	0	0.00	13.00	0.4	1,603	0.02%
2023/12/27	0	12.85	28	12.99	12.95	-28	1,599	-1.75%
2023/12/26	0	0.00	6	12.78	12.90	-6	1,604	-0.37%
2023/12/22	0	0.00	5	12.80	12.70	-5	1,599	-0.31%
2023/12/21	4	12.58	4	12.65	12.60	0	1,604	0.00%
2023/12/19	12	12.60	0	0.00	12.50	12	1,620	0.74%
2023/12/18	0	0.00	6	12.75	12.75	-6	1,611	-0.37%
2023/12/14	0	0.00	16	12.98	12.85	-16	1,599	-1.00%
2023/12/13	8	12.80	0	0.00	12.80	8	1,643	0.49%
2023/12/12	8	12.83	0	0.00	12.85	8	1,648	0.49%
2023/12/11	0	0.00	1	12.90	12.85	-1	1,629	-0.06%
2023/12/08	0	0.00	8	13.15	13.20	-8	1,617	-0.49%
2023/12/07	0.3	12.90	0	0.00	12.90	0.3	1,615	0.02%
2023/12/06	0	0.00	47	12.91	12.85	-47	1,604	-2.93%
2023/12/05	98	13.42	84	13.29	13.05	14	1,535	0.91%
2023/12/04	63	12.89	25	13.45	13.50	38	1,297	2.93%
2023/12/01	0	0.00	5	12.10	12.30	-5	1,102	-0.45%
2023/11/28	2	11.95	5	12.00	12.00	-3	1,092	-0.27%
2023/11/21	10	11.90	0	0.00	11.95	10	1,107	0.90%
2023/11/20	0	0.00	0.1	11.85	11.95	-0.1	1,106	-0.01%
2023/11/15	0	0.00	5	11.50	11.60	-5	1,133	-0.44%
2023/11/13	5	11.45	0	0.00	11.45	5	1,155	0.43%
2023/11/03	2	11.65	2	11.65	11.75	0	1,461	0.00%
2023/11/02	1.7	11.65	0	0.00	11.60	1.7	1,538	0.11%
2023/11/01	4	11.45	4	11.45	11.55	0	1,558	0.00%
2023/10/31	3	11.70	0	0.00	11.40	3	1,576	0.19%
2023/10/30	10	11.70	0	11.65	11.65	10	1,604	0.62%
2023/10/27	3.4	11.74	0	0.00	11.65	3.4	1,641	0.20%
2023/10/26	1.5	11.70	0	0.00	11.65	1.5	1,667	0.09%
2023/10/25	0	0.00	1	11.85	11.80	-1	1,719	-0.06%
2023/10/23	11	11.70	11.1	11.65	11.70	-0.1	1,790	0.00%
2023/10/20	0	0.00	1.9	11.47	11.45	-1.9	1,822	-0.10%
2023/10/18	0	0.00	13	11.71	11.75	-13	1,998	-0.65%
2023/10/17	0	0.00	0.1	12.00	11.95	-0.1	2,110	0.00%
2023/10/12	3.8	12.20	0.7	12.20	12.20	3.1	2,674	0.12%
2023/10/11	0	0.00	4	12.10	12.05	-4	2,715	-0.15%
2023/09/26	0	0.00	1	12.15	11.95	-1	2,773	-0.04%
2023/09/25	0	0.00	2.6	12.02	12.25	-2.6	2,805	-0.09%
2023/09/22	2	11.85	0	0.00	11.80	2	2,827	0.07%
2023/09/21	2	11.95	8.2	12.00	11.90	-6.2	2,886	-0.21%
2023/09/20	0	0.00	38.2	12.30	12.20	-38.2	2,936	-1.30%
2023/09/19	4	12.55	1	12.40	12.45	3	2,984	0.10%
2023/09/18	0.6	12.30	0	0.00	12.50	0.6	3,038	0.02%
2023/09/14	0	0.00	15	12.68	12.60	-15	3,255	-0.46%
2023/09/12	15	12.65	0	0.00	12.60	15	3,565	0.42%
2023/08/30	0	0.00	2	12.25	12.25	-2	4,474	-0.04%
2023/08/25	0	0.00	2	12.20	12.15	-2	5,935	-0.03%
2023/08/24	0	0.00	1	12.35	12.20	-1	5,972	-0.02%
2023/08/23	5	12.15	5	12.25	12.20	0	6,042	0.00%
2023/08/21	0	0.00	6	12.25	12.25	-6	6,112	-0.10%
2023/08/18	0	0.00	2	12.20	12.20	-2	6,146	-0.03%
2023/08/15	0	0.00	8	12.41	12.40	-8	6,295	-0.13%
2023/08/14	5	12.50	5	12.25	12.25	0	6,426	0.00%
2023/08/08	2	12.80	0	0.00	12.80	2	6,757	0.03%
2023/08/07	15	12.78	15	12.87	12.70	0	6,905	0.00%
2023/08/04	0	0.00	2	13.70	13.75	-2	6,895	-0.03%
2023/08/02	5	13.55	3	13.60	13.50	2	6,949	0.03%
2023/08/01	0	0.00	15	13.93	13.95	-15	6,997	-0.21%
2023/07/31	5	13.80	12	13.89	13.75	-7	7,088	-0.10%
2023/07/28	5	13.85	0	0.00	13.80	5	7,218	0.07%
2023/07/26	0	0.00	5	13.80	13.70	-5	7,256	-0.07%
2023/07/24	3	13.65	0	0.00	13.60	3	7,403	0.04%
2023/07/18	0	0.00	1	14.10	14.05	-1	7,531	-0.01%
2023/07/17	0	0.00	1	14.00	14.10	-1	7,524	-0.01%
2023/07/13	0	0.00	4	14.13	14.00	-4	7,475	-0.05%
2023/07/11	2	14.75	3	14.75	14.80	-1	7,310	-0.01%
2023/07/10	11	14.15	0	0.00	14.10	11	7,182	0.15%
2023/07/07	10	14.90	1	15.00	15.30	9	6,930	0.13%
2023/07/06	5	15.15	2	15.15	15.05	3	6,754	0.04%
2023/07/05	5	14.90	0	0.00	14.80	5	6,651	0.08%
2023/07/04	5	14.60	5	14.70	14.75	0	6,611	0.00%
2023/07/03	8	14.65	5	14.75	14.75	3	6,557	0.05%
2023/06/30	5	14.90	0	0.00	14.70	5	6,520	0.08%
2023/06/28	0	0.00	11	15.00	14.90	-11	6,402	-0.17%
2023/06/26	0	0.00	2	14.73	14.80	-2	6,279	-0.03%
2023/06/21	9	14.91	3	15.30	14.90	6	6,230	0.10%
2023/06/19	0	0.00	1	14.50	14.55	-1	6,007	-0.02%
2023/06/16	16	14.23	14	14.43	14.45	2	5,927	0.03%
2023/06/15	6	14.38	28.6	14.58	14.80	-22.6	5,689	-0.40%
2023/06/14	5	14.05	7.7	14.13	14.10	-2.7	5,531	-0.05%
2023/06/13	0	0.00	21.7	14.13	14.20	-21.7	5,505	-0.39%
2023/06/12	10	13.95	5	13.80	13.80	5	5,427	0.09%
2023/06/09	27	14.04	135.7	14.10	14.10	-108.7	5,419	-2.01%	大賣/鉅額交易
2023/06/07	5	14.10	15	14.08	14.25	-10	5,316	-0.19%
2023/06/06	51	14.36	0	0.00	14.20	51	5,276	0.97%
2023/06/05	42	14.71	46	14.77	14.75	-4	5,125	-0.08%
2023/06/02	17	14.66	27.9	14.78	15.10	-10.9	4,878	-0.22%
2023/06/01	21	14.11	59.1	14.30	13.90	-38.1	4,264	-0.89%
2023/05/31	5	13.10	2	12.98	13.25	3	3,566	0.08%
2023/05/30	9	12.73	4	12.80	12.70	5	3,458	0.14%
2023/05/29	1	12.75	5	12.80	12.70	-4	3,431	-0.12%
2023/05/26	7	12.41	0	0.00	12.35	7	3,386	0.21%
2023/05/25	1	12.75	1	12.65	12.50	0	3,365	0.00%
2023/05/23	4	12.85	20	12.85	12.95	-16	3,339	-0.48%
2023/05/22	5	12.45	1	12.50	12.50	4	3,351	0.12%
2023/05/19	22	12.73	0	0.00	12.65	22	3,334	0.66%
2023/05/18	2	12.98	3	13.00	13.00	-1	3,244	-0.03%
2023/05/16	1	12.15	8	12.20	12.30	-7	3,069	-0.23%
2023/05/15	2	12.50	1	11.95	11.90	1	3,012	0.03%
2023/05/12	2	13.15	3	12.66	12.65	-1	2,872	-0.04%
2023/05/11	30	13.25	2	12.95	13.10	28	2,722	1.03%
2023/05/10	2	12.75	1	12.75	13.00	1	2,558	0.04%
2023/05/09	2	12.60	0	12.60	12.70	2	2,437	0.08%
2023/05/08	2	12.28	15	12.37	12.55	-13	2,368	-0.55%
2023/05/04	13	12.12	66	12.10	12.25	-53	2,193	-2.42%
2023/05/03	1	11.75	0	0.00	11.80	1	2,036	0.05%
2023/05/02	5	11.35	1	11.35	11.50	4	1,967	0.20%
2023/04/27	0	0.00	3	10.95	11.15	-3	1,806	-0.17%
2023/04/26	0	0.00	2	10.75	10.95	-2	1,724	-0.12%
2023/04/25	6	10.71	0	0.00	10.65	6	1,659	0.36%
2023/04/24	0	0.00	1	10.50	10.50	-1	1,511	-0.07%
2023/04/17	4	10.30	0	0.00	10.40	4	1,400	0.29%
2023/03/30	0	0.00	2	10.10	10.15	-2	1,369	-0.15%
2023/03/27	1	10.30	0	0.00	10.25	1	1,407	0.07%
2023/03/22	0	10.45	0	0.00	10.40	0	1,431	0.00%
2023/03/14	10	10.15	5	10.10	10.15	5	1,440	0.35%
2023/03/10	1.1	10.65	0	0.00	10.60	1.1	1,440	0.07%
2023/03/09	2	11.25	4	11.08	10.95	-2	1,511	-0.13%
2023/03/07	5	10.65	8	10.73	10.75	-3	1,868	-0.16%
2023/03/06	0	0.00	2	10.75	10.70	-2	2,251	-0.09%
2023/03/03	0	0.00	5	10.70	10.60	-5	2,245	-0.22%
2023/03/02	7	10.45	0	0.00	10.45	7	2,240	0.31%
2023/03/01	0	10.75	1	10.65	10.65	-1	2,230	-0.04%
2023/02/24	2	10.80	3	10.72	10.70	-1	2,235	-0.04%
2023/02/22	2	10.55	0	0.00	10.75	2	2,219	0.09%
2023/02/21	3	10.65	0	0.00	10.65	3	2,207	0.14%
2023/02/08	1	10.25	0	0.00	10.25	1	2,428	0.04%
2023/02/06	5	10.20	5	10.20	10.15	0	2,425	0.00%
2023/02/03	0	0.00	2	10.30	10.25	-2	2,424	-0.08%
2023/02/01	0	0.00	8	10.05	10.10	-8	2,395	-0.33%
2023/01/31	2	10.00	0	0.00	10.00	2	2,384	0.08%
2023/01/06	0	0.00	3	10.00	10.00	-3	2,418	-0.12%
2023/01/05	5	10.05	0	0.00	9.99	5	2,436	0.21%
2023/01/03	3.2	10.09	3	9.93	9.93	0.2	2,446	0.01%
2022/12/29	2	9.84	0	0.00	9.87	2	2,423	0.08%
2022/12/23	3	9.79	0	0.00	9.93	3	2,455	0.12%
2022/12/22	3	9.87	0	0.00	9.83	3	2,482	0.12%
2022/12/21	3	9.72	0	0.00	9.72	3	2,507	0.12%
2022/12/12	1	9.78	0	0.00	9.78	1	2,547	0.04%
2022/12/07	0	0.00	2	9.98	10.00	-2	2,548	-0.08%
2022/12/06	0	0.00	1	10.25	10.15	-1	2,530	-0.04%
2022/12/05	0	0.00	4	10.35	10.30	-4	2,526	-0.16%
2022/12/01	0	0.00	5	10.00	10.15	-5	2,542	-0.20%
2022/11/30	1	9.59	1	9.64	9.66	0	2,460	0.00%
2022/11/29	6	9.59	4	9.56	9.55	2	2,218	0.09%
2022/11/28	10	10.20	0	0.00	9.92	10	2,076	0.48%
2022/11/24	5	10.05	0	0.00	9.96	5	1,867	0.27%
2022/11/23	0	0.00	7	10.05	10.10	-7	1,879	-0.37%
2022/11/21	30	10.00	0	0.00	10.00	30	1,897	1.58%
2022/11/18	32	10.10	0	0.00	10.10	32	1,890	1.69%
2022/11/17	0.7	10.15	0	0.00	10.15	0.7	1,895	0.04%
2022/11/15	0	0.00	2	10.15	10.15	-2	1,881	-0.11%
2022/11/10	0	0.00	1	10.15	10.05	-1	1,854	-0.05%
2022/11/07	0.2	9.59	0	0.00	9.58	0.2	1,700	0.01%
2022/11/03	1.6	9.53	0	0.00	9.52	1.6	1,719	0.09%
2022/10/27	0	0.00	3	9.22	9.15	-3	1,751	-0.17%
2022/10/25	1	8.90	0	0.00	8.93	1	1,756	0.06%
2022/10/24	10	9.05	0	0.00	9.01	10	1,746	0.57%
2022/10/20	3	9.07	0	0.00	9.11	3	1,753	0.17%
2022/10/18	0	0.00	0	9.32	9.28	0	1,739	0.00%
2022/10/17	1	9.10	1	9.22	9.22	0	1,749	0.00%
2022/10/14	0	0.00	1	9.40	9.41	-1	1,751	-0.06%
2022/10/13	1	9.20	0	0.00	9.18	1	1,752	0.06%
2022/10/12	1	9.68	0	0.00	9.66	1	1,736	0.06%
2022/10/11	0.9	9.70	0	0.00	9.63	0.9	1,743	0.05%
2022/10/07	4.8	10.02	0	0.00	10.00	4.8	1,738	0.27%
2022/09/29	1	9.78	0	0.00	9.79	1	1,742	0.06%
2022/09/22	3	10.20	0	0.00	10.20	3	1,688	0.18%
2022/09/20	1	10.25	0	0.00	10.25	1	1,669	0.06%
2022/09/15	1	10.85	0	0.00	10.80	1	1,664	0.06%
2022/09/14	0	0.00	0.9	10.80	10.80	-0.9	1,664	-0.06%
2022/09/07	1	10.25	0	0.00	10.15	1	1,672	0.06%
2022/09/02	10	11.60	0	0.00	11.50	10	1,611	0.62%
2022/09/01	0	0.00	5	11.60	11.75	-5	1,629	-0.31%
2022/08/30	5	12.85	0	0.00	12.85	5	1,884	0.27%
2022/08/29	2	12.73	0	0.00	12.70	2	1,864	0.11%
2022/08/22	1	12.95	0	0.00	12.90	1	1,821	0.05%
2022/08/18	0	0.00	0.8	12.75	12.85	-0.8	1,951	-0.04%
2022/08/04	0	0.00	1	12.00	11.80	-1	1,892	-0.05%
2022/08/02	10	12.00	0	0.00	11.95	10	1,938	0.52%
2022/07/15	0	0.00	1	11.80	11.85	-1	2,373	-0.04%
2022/07/14	0	0.00	30	11.67	11.70	-30	2,367	-1.27%
2022/07/07	0	0.00	1	11.85	12.10	-1	2,352	-0.04%
2022/07/06	0	0.00	1	12.00	11.90	-1	2,365	-0.04%
2022/06/23	1.1	12.69	0	0.00	12.70	1.1	2,420	0.05%
2022/06/15	0	0.00	4	13.25	13.35	-4	2,471	-0.16%
2022/06/13	2	13.35	0	0.00	13.15	2	2,476	0.08%
2022/06/09	3	14.20	4	13.99	14.00	-1	2,419	-0.04%
2022/06/08	0	0.00	1	13.90	14.00	-1	2,249	-0.04%
2022/06/01	0	0.00	1	13.15	13.10	-1	2,132	-0.05%
2022/05/30	0	0.00	1	13.25	13.20	-1	2,133	-0.05%
2022/05/27	3	13.38	0	0.00	13.40	3	2,110	0.14%
2022/05/26	1	13.00	0	0.00	13.00	1	1,957	0.05%
2022/05/25	3	12.95	0	0.00	13.00	3	1,987	0.15%
2022/05/23	0	0.00	4	13.05	13.05	-4	2,045	-0.20%
2022/05/19	0	0.00	2.8	12.91	12.90	-2.8	2,073	-0.14%
2022/05/17	0	0.00	1	12.70	12.80	-1	2,051	-0.05%
2022/05/16	2	12.40	1	12.55	12.55	1	2,038	0.05%
2022/05/13	1	12.35	1	12.50	12.35	0	2,047	0.00%
2022/05/12	1	12.30	0	0.00	12.30	1	2,057	0.05%
2022/05/11	1	12.45	0	0.00	12.45	1	2,053	0.05%
2022/05/10	0	0.00	1	12.70	12.75	-1	2,045	-0.05%
2022/05/09	0	0.00	3	12.45	12.35	-3	2,015	-0.15%
2022/05/06	1	12.80	0	0.00	13.05	1	1,984	0.05%
2022/05/05	0	0.00	23	13.05	13.10	-23	1,950	-1.18%
2022/05/04	0	0.00	18	12.75	12.80	-18	1,944	-0.93%
2022/05/03	12	13.05	0	0.00	13.05	12	1,889	0.63%
2022/04/29	15	14.59	0	0.00	14.50	15	1,742	0.86%
2022/04/25	1	15.25	0	0.00	15.25	1	1,693	0.06%
2022/04/12	4	16.20	0	0.00	16.20	4	1,821	0.22%
2022/04/11	1	16.50	0.9	16.25	16.25	0.1	1,824	0.01%
2022/03/31	1	16.75	2	16.75	16.75	-1	1,926	-0.05%
2022/03/30	4	16.59	0	0.00	16.60	4	1,923	0.21%
2022/03/29	0	16.47	1	16.55	16.50	-1	2,042	-0.05%
2022/03/24	0	0.00	0.2	16.44	16.55	-0.2	2,088	-0.01%
2022/03/22	1	16.35	1	16.50	16.45	0	2,160	0.00%
2022/03/21	1	16.20	10	16.35	16.30	-9	2,185	-0.41%
2022/03/17	0	15.60	1	15.70	15.70	-1	2,396	-0.04%
2022/03/16	0	0.00	1	15.20	15.20	-1	2,958	-0.03%
2022/03/15	0	0.00	1	15.15	15.15	-1	3,202	-0.03%
2022/03/14	0	0.00	2	15.45	15.50	-2	3,247	-0.06%
2022/03/10	0	0.00	4.3	15.42	15.45	-4.3	3,357	-0.13%
2022/03/09	1	15.00	15	15.09	15.10	-14	3,383	-0.41%
2022/03/08	5	15.04	0	0.00	15.00	5	3,464	0.14%
2022/03/07	0	0.00	28	15.79	15.50	-28	3,476	-0.81%
2022/03/04	0	0.00	4	16.15	16.10	-4	3,581	-0.11%
2022/03/03	2	16.28	4	16.20	16.20	-2	3,774	-0.05%
2022/02/25	10	16.10	0	0.00	16.05	10	4,587	0.22%
2022/02/23	0	0.00	2	16.50	16.55	-2	4,899	-0.04%
2022/02/21	2	16.65	0	0.00	16.85	2	4,979	0.04%
2022/02/18	0	0.00	0.9	16.55	16.60	-0.9	5,043	-0.02%
2022/02/16	0	16.55	0	0.00	16.65	0	5,145	0.00%
2022/02/15	0	0.00	2	16.45	16.45	-2	5,179	-0.04%
2022/02/11	2	16.90	0	0.00	16.90	2	5,318	0.04%
2022/01/25	0.6	16.30	0	0.00	16.30	0.6	6,060	0.01%
2022/01/24	3	16.75	5	16.70	16.70	-2	6,040	-0.03%
2022/01/20	0	0.00	2.9	17.17	17.10	-2.9	6,091	-0.05%
2022/01/17	2	16.95	0	0.00	17.05	2	6,246	0.03%
2022/01/12	2	17.10	0	0.00	17.10	2	6,366	0.03%
2022/01/11	0	0.00	2	17.10	17.10	-2	6,459	-0.03%
2022/01/10	1.1	17.09	0	0.00	17.05	1.1	6,587	0.02%
2022/01/07	4	17.13	0	0.00	17.05	4	6,596	0.06%
2022/01/05	0	0.00	2	17.40	17.35	-2	6,602	-0.03%
2022/01/04	0	0.00	1	17.25	17.25	-1	6,645	-0.02%
2021/12/29	0	0.00	13	17.62	17.70	-13	6,706	-0.19%
2021/12/28	100.3	17.40	4.7	17.35	17.35	95.6	6,777	1.41%
2021/12/27	0	0.00	1	17.40	17.35	-1	6,842	-0.01%
2021/12/23	0	0.00	34	17.50	17.45	-34	6,892	-0.49%
2021/12/22	1	17.25	0.1	17.15	17.15	0.9	6,779	0.01%
2021/12/20	8	17.21	0.1	17.20	17.20	7.9	6,777	0.12%
2021/12/17	0	0.00	1	17.20	17.40	-1	6,777	-0.01%
2021/12/16	0	0.00	5	17.30	17.40	-5	6,793	-0.07%
2021/12/14	2	17.10	1	17.10	17.10	1	6,761	0.01%
2021/12/13	5	17.60	9	17.51	17.45	-4	6,698	-0.06%
2021/12/10	30	17.07	13	17.22	17.20	17	6,634	0.26%
2021/12/09	2	18.60	0	0.00	18.40	2	6,111	0.03%
2021/12/08	0	0.00	4	18.24	18.05	-4	5,885	-0.07%
2021/12/07	6	18.12	1.4	18.20	18.25	4.6	5,868	0.08%
2021/12/06	5.1	17.95	1.1	17.90	17.95	4	5,886	0.07%
2021/12/03	1	18.10	1.8	18.15	18.05	-0.8	5,857	-0.01%
2021/12/02	14	18.08	2.8	18.01	18.00	11.2	5,823	0.19%
2021/12/01	6.7	18.28	0	0.00	18.30	6.7	5,761	0.12%
2021/11/30	5	18.64	3	18.57	18.35	2	5,723	0.03%
2021/11/29	2	18.95	3.4	18.89	18.80	-1.4	5,616	-0.02%
2021/11/26	0.5	19.75	25.4	19.95	19.70	-24.9	5,455	-0.46%
2021/11/25	14.9	19.87	13.6	19.86	19.85	1.3	5,230	0.02%
2021/11/24	1	19.25	8.5	19.17	19.35	-7.5	4,973	-0.15%
2021/11/23	2.3	18.93	7	18.89	18.70	-4.7	4,779	-0.10%
2021/11/22	1	18.60	6	18.60	18.40	-5	4,625	-0.11%
2021/11/19	0	0.00	0.1	17.95	17.85	-0.1	4,515	0.00%
2021/11/18	0.1	18.10	4.7	18.05	18.05	-4.6	4,592	-0.10%
2021/11/17	7.8	17.92	1	17.70	18.15	6.8	4,642	0.15%
2021/11/16	3.1	17.63	0	0.00	17.65	3.1	4,609	0.07%
2021/11/15	6	17.73	5.9	17.79	17.70	0.1	4,656	0.00%
2021/11/12	2	18.05	2	18.05	18.00	0	4,731	0.00%
2021/11/11	7	18.11	1	18.10	18.10	6	4,996	0.12%
2021/11/10	24	18.35	0.9	18.40	18.25	23.1	5,867	0.39%
2021/11/09	7	19.02	0.9	19.00	19.00	6	5,977	0.10%
2021/11/08	6.3	19.15	12.7	19.31	19.15	-6.4	6,481	-0.10%
2021/10/28	15	17.86	133	17.98	17.70	-118	6,320	-1.87%	大賣/鉅額交易
2021/10/27	0	0.00	0	17.30	17.30	0	6,033	0.00%
2021/10/26	4	17.38	6	17.27	17.25	-2	6,082	-0.03%
2021/10/25	2	17.35	6	17.42	17.50	-4	6,095	-0.07%
2021/10/21	1	17.80	0	0.00	17.75	1	6,169	0.02%
2021/10/20	1	17.70	0	0.00	17.70	1	6,271	0.02%
2021/10/19	1	18.00	35	17.96	17.95	-34	6,353	-0.54%
2021/10/18	0	0.00	1	17.80	17.60	-1	6,543	-0.02%
2021/10/15	1	17.75	20	17.80	17.55	-19	6,618	-0.29%
2021/10/14	0	17.45	0	0.00	17.55	0	6,716	0.00%
2021/10/13	11	17.50	0	0.00	17.55	11	6,787	0.16%
2021/10/12	0	0.00	1.1	18.02	17.70	-1.1	6,859	-0.02%
2021/10/08	2	18.00	2	17.95	17.90	0	6,889	0.00%
2021/10/07	9	17.20	15	17.57	17.75	-6	7,039	-0.09%
2021/10/05	1	16.45	0	0.00	16.85	1	7,663	0.01%
2021/10/04	2	16.68	0	0.00	16.65	2	7,947	0.03%
2021/10/01	1	16.90	0	0.00	16.90	1	8,790	0.01%
2021/09/30	1	17.40	3	17.30	17.40	-2	9,046	-0.02%
2021/09/27	0	0.00	4	17.80	17.95	-4	9,161	-0.04%
2021/09/24	0	0.00	3	17.50	17.50	-3	9,097	-0.03%
2021/09/22	2	16.80	0	0.00	16.80	2	9,257	0.02%
2021/09/17	5	17.30	0	0.00	17.35	5	9,564	0.05%
2021/09/16	2	17.30	0	0.00	17.30	2	9,612	0.02%
2021/09/15	0	0.00	3	17.40	17.40	-3	9,691	-0.03%
2021/09/14	0	0.00	4	17.40	17.35	-4	9,743	-0.04%
2021/09/13	1	17.35	3	17.42	17.35	-2	9,774	-0.02%
2021/09/09	2	16.90	0.1	16.95	16.95	1.9	9,892	0.02%
2021/09/08	2	16.78	0	0.00	16.75	2	10,002	0.02%
2021/09/07	5	17.00	11	17.11	17.05	-6	10,057	-0.06%
2021/09/06	1	16.65	0	0.00	16.60	1	10,026	0.01%
2021/09/03	0	0.00	1	17.20	17.20	-1	10,017	-0.01%
2021/09/01	1	17.45	21	17.49	17.45	-20	10,175	-0.20%
2021/08/31	6	16.98	0	0.00	16.95	6	10,235	0.06%
2021/08/30	0	0.00	2	17.05	17.15	-2	10,436	-0.02%
2021/08/27	2	17.05	35	17.10	17.05	-33	10,526	-0.31%
2021/08/26	5	16.80	7	16.85	16.90	-2	10,577	-0.02%
2021/08/24	2	16.75	0	0.00	16.65	2	10,828	0.02%
2021/08/23	52	16.85	2	16.80	16.85	50	11,273	0.44%
2021/08/20	4	16.65	4	16.75	16.55	0	11,434	0.00%
2021/08/19	0	0.00	2	16.95	16.80	-2	11,559	-0.02%
2021/08/18	0	0.00	1	17.35	17.30	-1	11,651	-0.01%
2021/08/17	10	17.04	2	17.03	16.90	8	11,917	0.07%
2021/08/16	3	17.02	1	17.25	17.00	2	12,075	0.02%
2021/08/12	4	17.75	13	17.90	17.80	-9	12,223	-0.07%
2021/08/11	1	17.80	0	0.00	17.85	1	12,470	0.01%
2021/08/09	22	18.53	8	18.50	18.35	14	12,907	0.11%
2021/08/06	54	18.64	34	18.67	18.40	20	13,125	0.15%
2021/08/05	28	17.96	30	17.76	17.75	-2	12,612	-0.02%
2021/08/04	77	17.93	20	18.10	18.10	57	12,977	0.44%
2021/08/02	0	0.00	4	16.90	17.20	-4	13,147	-0.03%
2021/07/30	0	0.00	4	17.35	17.10	-4	13,446	-0.03%
2021/07/29	0	0.00	13	17.50	17.55	-13	13,961	-0.09%
2021/07/28	5	17.25	5	17.10	17.45	0	15,101	0.00%
2021/07/27	3	17.88	0	0.00	17.70	3	17,403	0.02%
2021/07/26	1	17.85	16	17.93	18.05	-15	17,862	-0.08%
2021/07/23	4	17.93	0	0.00	17.80	4	19,742	0.02%
2021/07/22	5	17.96	9.8	17.98	18.00	-4.8	21,381	-0.02%
2021/07/21	4	17.16	0	0.00	17.10	4	21,429	0.02%
2021/07/20	5	17.62	5	17.51	17.40	0	21,892	0.00%
2021/07/19	2	17.98	8	18.08	18.00	-6	22,023	-0.03%
2021/07/16	12	18.40	0	0.00	18.25	12	22,360	0.05%
2021/07/15	2	18.28	0	0.00	18.40	2	22,645	0.01%
2021/07/14	3	18.77	13	18.52	18.40	-10	22,956	-0.04%
2021/07/13	46	19.04	35	19.17	18.80	11	23,033	0.05%
2021/07/12	9	18.51	14	18.43	18.45	-5	22,822	-0.02%
2021/07/09	5	18.34	5	18.30	18.30	0	23,692	0.00%
2021/07/08	31	18.35	41	18.43	18.70	-10	24,114	-0.04%
2021/07/07	33	17.94	53	17.88	17.75	-20	23,515	-0.09%
2021/07/06	17	17.51	30	17.45	17.45	-13	23,583	-0.06%
2021/07/05	3	17.58	0	0.00	17.60	3	24,268	0.01%
2021/07/02	1.1	17.36	1	17.50	17.35	0.1	24,434	0.00%
2021/07/01	24	17.33	2	17.20	17.20	22	24,522	0.09%
2021/06/30	24	17.35	7	17.36	17.40	17	24,685	0.07%
2021/06/29	20.1	17.45	9	17.41	17.30	11.1	24,772	0.04%
2021/06/28	21	17.49	29	17.48	18.00	-8	24,800	-0.03%
2021/06/25	12	17.35	0	0.00	17.05	12	24,636	0.05%
2021/06/24	0	0.00	13	17.48	17.25	-13	24,767	-0.05%
2021/06/23	1	16.75	10	16.90	16.90	-9	24,969	-0.04%
2021/06/22	3	16.75	7	16.81	16.60	-4	25,071	-0.02%
2021/06/21	10	16.70	4	16.85	16.70	6	25,474	0.02%
2021/06/18	41	17.59	17	17.21	17.20	24	26,832	0.09%
2021/06/16	3	16.93	0	0.00	16.80	3	29,448	0.01%
2021/06/10	6	17.10	50	16.91	17.10	-44	32,919	-0.13%
2021/06/09	0	0.00	1	17.70	17.40	-1	32,926	0.00%
2021/06/08	11	18.27	0	0.00	17.85	11	32,866	0.03%
2021/06/07	1	18.00	2	18.00	18.05	-1	32,765	0.00%
2021/06/04	2	17.85	1	17.65	17.55	1	32,557	0.00%
2021/06/02	24	17.70	0	0.00	17.75	24	32,455	0.07%
2021/06/01	5	17.83	10	17.90	17.85	-5	32,404	-0.02%
2021/05/31	10	18.25	7	18.37	17.95	3	32,409	0.01%
2021/05/28	2	17.25	0	0.00	17.60	2	32,590	0.01%
2021/05/27	1	17.10	13	17.02	16.90	-12	32,471	-0.04%
2021/05/26	13	16.78	10	16.72	16.75	3	32,336	0.01%
2021/05/25	8	16.73	10	16.60	16.60	-2	32,226	-0.01%
2021/05/24	13	15.85	4	16.18	16.40	9	31,935	0.03%
2021/05/21	0	0.00	10	15.65	15.75	-10	31,757	-0.03%
2021/05/20	15	15.31	40	15.40	15.20	-25	31,598	-0.08%
2021/05/18	7	15.53	2	15.40	15.80	5	31,143	0.02%
2021/05/17	53	14.44	0	0.00	14.40	53	30,848	0.17%
2021/05/14	20	16.00	10	16.40	16.00	10	30,574	0.03%
2021/05/13	66	14.86	6	15.25	15.65	60	30,061	0.20%
2021/05/12	26	15.89	104	15.82	15.80	-78	29,673	-0.26%	大賣/
2021/05/11	81	18.02	41	17.46	17.55	40	29,089	0.14%
2021/05/10	32	19.10	43	19.17	19.10	-11	28,538	-0.04%
2021/05/07	15	19.37	57	19.29	19.50	-42	28,378	-0.15%
2021/05/06	116	19.75	39	18.99	19.05	77	28,024	0.27%	大買/
2021/05/05	181	20.58	96	19.97	19.90	85	27,413	0.31%	大買/
2021/05/04	203	20.30	246	20.27	20.95	-43	26,231	-0.16%	大買/大賣/
2021/05/03	55	19.59	51	19.18	19.05	4	23,852	0.02%
2021/04/29	221.1	20.99	57	21.65	20.05	164.1	23,341	0.70%	大買/鉅額交易
2021/04/28	86	19.80	86.4	20.63	21.00	-0.4	21,346	0.00%
2021/04/27	1	18.75	6	19.02	19.10	-5	19,656	-0.03%
2021/04/26	26	19.20	58	19.25	19.15	-32	19,338	-0.17%
2021/04/23	1	18.65	1	18.75	18.60	0	18,805	0.00%
2021/04/22	46	18.66	2	18.98	18.30	44	18,602	0.24%
2021/04/21	6	19.21	42	19.35	19.00	-36	18,175	-0.20%
2021/04/20	27	18.96	21	19.17	19.05	6	17,842	0.03%
2021/04/19	15	18.87	23	18.97	18.85	-8	17,437	-0.05%
2021/04/16	6	19.02	2	18.75	18.80	4	17,127	0.02%
2021/04/15	19	19.69	30	19.97	19.15	-11	16,792	-0.07%
2021/04/14	6	18.68	15	18.24	19.00	-9	15,744	-0.06%
2021/04/13	12.1	18.28	17	18.67	18.10	-4.9	15,132	-0.03%
2021/04/12	16	18.57	12	18.86	18.50	4	14,913	0.03%
2021/04/09	41	19.56	49	19.53	18.55	-8	14,580	-0.05%
2021/04/08	12	18.79	1	18.80	18.90	11	13,891	0.08%
2021/04/07	5.3	18.56	3	18.75	19.00	2.3	13,657	0.02%
2021/04/06	0	0.00	1	18.45	18.60	-1	13,521	-0.01%
2021/04/01	13	18.22	43	18.25	18.25	-30	13,351	-0.22%
2021/03/31	23	18.26	26	18.39	18.25	-3	13,219	-0.02%
2021/03/30	6	17.78	17	17.96	17.95	-11	13,024	-0.08%
2021/03/29	3	17.27	4	17.20	17.30	-1	12,869	-0.01%
2021/03/26	23	16.72	15	16.65	16.60	8	12,765	0.06%
2021/03/25	47	16.81	8	16.63	16.65	39	12,521	0.31%
2021/03/24	18	16.95	7	16.96	16.80	11	12,443	0.09%
2021/03/23	23.7	18.68	36	19.56	17.90	-12.3	12,108	-0.10%
2021/03/22	55	19.61	79	19.42	19.85	-24	10,757	-0.22%
2021/03/19	47	17.30	57	17.54	18.10	-10	9,341	-0.11%
2021/03/18	33	16.39	68	16.65	16.65	-35	7,951	-0.44%
2021/03/17	33	14.17	59	14.92	15.50	-26	5,923	-0.44%
2021/03/16	28	13.80	389.3	14.06	14.10	-361.3	4,929	-7.33%	大賣/鉅額交易
2021/03/15	1	12.95	23	13.00	12.85	-22	4,530	-0.49%
2021/03/12	2	12.60	6	12.70	12.65	-4	4,501	-0.09%
2021/03/09	1	12.50	0	0.00	12.45	1	5,242	0.02%
2021/03/08	14	12.58	3	12.70	12.50	11	5,429	0.20%
2021/03/05	11	12.35	2	12.45	12.35	9	5,522	0.16%
2021/03/04	4	12.55	14	12.62	12.70	-10	5,507	-0.18%
2021/03/03	11	12.61	11	12.85	12.85	0	5,375	0.00%
2021/03/02	22	11.90	0	0.00	12.05	22	4,798	0.46%
2021/02/26	0	0.00	11	11.75	11.85	-11	5,033	-0.22%
2021/02/25	1	11.80	1	11.80	11.70	0	5,243	0.00%
2021/02/23	0	0.00	1	11.60	11.60	-1	5,382	-0.02%
2021/02/22	0	0.00	1	11.40	11.50	-1	5,450	-0.02%
2021/02/17	1	11.35	1	11.15	11.15	0	5,474	0.00%
2021/02/05	2	11.10	0	0.00	11.05	2	5,618	0.04%
2021/02/04	5	11.25	0	0.00	11.10	5	5,637	0.09%
2021/01/29	0	0.00	3	11.30	11.15	-3	5,801	-0.05%
2021/01/28	0	0.00	1	11.20	11.25	-1	5,748	-0.02%
2021/01/27	1	11.40	0	0.00	11.30	1	5,746	0.02%
2021/01/22	1	11.25	2	11.25	11.30	-1	5,828	-0.02%
2021/01/21	0	0.00	4	11.36	11.30	-4	5,830	-0.07%
2021/01/20	1	11.40	1	11.60	11.25	0	5,819	0.00%
2021/01/19	6	11.74	0	0.00	11.70	6	5,752	0.10%
2021/01/18	0	0.00	30	11.45	11.65	-30	5,830	-0.51%
2021/01/14	10	11.80	0	0.00	11.85	10	5,749	0.17%
2021/01/13	13	11.83	30	11.88	11.80	-17	5,770	-0.29%
2021/01/12	0	0.00	21	11.78	11.60	-21	5,872	-0.36%
2021/01/11	0	0.00	10	11.95	11.90	-10	5,899	-0.17%
2021/01/08	6	12.00	30	11.85	11.90	-24	5,926	-0.40%
2021/01/05	11	12.25	0	0.00	12.25	11	6,288	0.17%
2021/01/04	11	12.50	0	0.00	12.45	11	6,219	0.18%
2020/12/30	5	12.50	0	0.00	12.40	5	6,178	0.08%
2020/12/29	15	12.40	0	0.00	12.40	15	6,154	0.24%
2020/12/28	7	12.29	1	12.20	12.40	6	6,113	0.10%
2020/12/25	13	12.21	1	12.15	12.20	12	6,036	0.20%
2020/12/24	3	12.25	7	12.10	12.15	-4	6,009	-0.07%
2020/12/22	4	12.30	1	12.25	11.85	3	5,965	0.05%
2020/12/21	1	12.20	10	12.20	12.30	-9	5,916	-0.15%
2020/12/18	8	12.35	20	12.33	12.35	-12	5,876	-0.20%
2020/12/17	18	12.54	0	0.00	12.60	18	5,789	0.31%
2020/12/16	3	12.30	40	12.28	12.20	-37	5,681	-0.65%
2020/12/15	0	0.00	2	12.10	12.00	-2	5,624	-0.04%
2020/12/14	1	12.15	45	12.10	12.10	-44	5,689	-0.77%
2020/12/11	1	12.10	5	12.05	11.85	-4	5,686	-0.07%
2020/12/10	6	12.13	10	11.85	12.10	-4	5,643	-0.07%
2020/12/09	35	12.40	6	12.15	12.40	29	5,600	0.52%
2020/12/08	5	12.32	6.4	12.36	12.25	-1.4	5,549	-0.02%
2020/12/07	28	12.38	26	12.87	12.50	2	5,508	0.04%
2020/12/04	3	12.50	52	12.54	12.70	-49	5,284	-0.93%
2020/12/03	5	12.00	24	12.05	12.00	-19	4,955	-0.38%
2020/12/02	25.3	11.87	20	11.91	11.85	5.3	4,874	0.11%
2020/12/01	10	11.85	5	11.80	11.80	5	4,740	0.11%
2020/11/30	0	0.00	20.9	11.55	11.50	-20.9	4,709	-0.44%
2020/11/26	20	11.55	1	11.55	11.50	19	4,642	0.41%
2020/11/25	32	11.66	2	11.83	11.65	30	4,603	0.65%
2020/11/24	25	11.34	0	0.00	11.60	25	4,339	0.58%
2020/11/23	0	0.00	83	11.43	11.30	-83	4,213	-1.97%
2020/11/20	135	11.00	0.2	10.95	11.00	134.8	4,056	3.32%	大買/鉅額交易
2020/11/19	25	10.87	0	0.00	10.95	25	4,055	0.62%
2020/11/16	0	0.00	12	10.75	10.75	-12	4,061	-0.30%
2020/11/13	52	10.97	40	10.85	10.70	12	4,071	0.29%
2020/11/11	175	10.85	0	0.00	10.90	175	3,877	4.51%	大買/鉅額交易
2020/11/10	50	10.86	0	0.00	10.90	50	3,875	1.29%
2020/11/04	0	0.00	1	10.55	10.50	-1	4,021	-0.02%
2020/10/30	0	0.00	1	10.30	10.20	-1	5,252	-0.02%
2020/10/29	1	10.25	0	0.00	10.40	1	5,366	0.02%
2020/10/28	13	10.62	0	0.00	10.50	13	5,396	0.24%
2020/10/20	44	10.85	1	10.75	10.75	43	5,528	0.78%
2020/10/19	5	10.50	6	10.77	10.75	-1	5,402	-0.02%
2020/10/16	41	10.46	0	0.00	10.40	41	5,385	0.76%
2020/10/15	10	10.75	1	10.85	10.75	9	5,431	0.17%
2020/10/14	67	11.00	15	10.82	11.00	52	5,524	0.94%
2020/10/13	12	10.35	25	10.68	10.70	-13	5,535	-0.23%
2020/10/08	5	10.30	0	0.00	10.15	5	6,315	0.08%
2020/10/07	10	10.40	0	0.00	10.25	10	6,349	0.16%
2020/10/06	7	10.24	0	0.00	10.15	7	6,333	0.11%
2020/09/28	1	9.72	0	0.00	9.99	1	6,563	0.02%
2020/09/25	0	0.00	5	9.95	9.62	-5	6,611	-0.08%
2020/09/23	0.1	10.25	0	0.00	10.20	0.1	6,564	0.00%
2020/09/22	8	10.25	0	0.00	10.25	8	6,564	0.12%
2020/09/18	3	10.53	1	10.60	10.65	2	6,796	0.03%
2020/09/14	1	10.45	1	10.55	10.45	0	6,773	0.00%
2020/09/10	11	10.80	15	10.80	10.80	-4	6,787	-0.06%
2020/09/09	17	10.81	10	10.84	10.85	7	6,740	0.10%
2020/09/03	1	10.95	32	10.96	10.80	-31	6,570	-0.47%
2020/09/02	2	10.55	0	0.00	10.60	2	6,434	0.03%
2020/08/31	0	0.00	5	10.70	10.55	-5	6,450	-0.08%
2020/08/28	0	0.00	17	10.55	10.45	-17	6,452	-0.26%
2020/08/27	10	10.65	2	10.53	10.50	8	6,470	0.12%
2020/08/24	0	0.00	2	10.00	10.00	-2	6,283	-0.03%
2020/08/21	0	0.00	2	9.95	9.95	-2	6,289	-0.03%
2020/08/20	0	0.00	1	9.87	9.79	-1	6,273	-0.02%
2020/08/17	2	10.45	7	10.31	10.35	-5	6,091	-0.08%
2020/08/14	5	10.20	0	0.00	10.25	5	6,057	0.08%
2020/08/13	1	10.10	0	0.00	10.05	1	6,061	0.02%
2020/08/12	7	10.21	0	0.00	10.20	7	6,022	0.12%
2020/08/10	3	10.15	3	10.25	10.30	0	5,834	0.00%
2020/08/07	0	0.00	3	10.25	10.20	-3	5,773	-0.05%
2020/08/06	21	10.85	31	10.87	10.50	-10	5,629	-0.18%
2020/08/05	32	10.90	38	10.86	10.60	-6	5,128	-0.12%
2020/08/04	5.1	10.00	10	10.06	10.10	-4.9	4,462	-0.11%
2020/07/31	0	0.00	20	9.38	9.44	-20	4,298	-0.47%
2020/07/29	2	9.36	2	9.39	9.45	0	4,273	0.00%
2020/07/28	1	8.97	6	9.01	8.96	-5	4,173	-0.12%
2020/07/27	1	9.15	0	0.00	9.15	1	4,157	0.02%
2020/07/24	5	9.63	0	0.00	9.47	5	4,117	0.12%
2020/07/22	1	9.64	2	9.75	9.71	-1	4,036	-0.02%
2020/07/21	6.5	9.88	19.8	9.80	9.74	-13.3	3,982	-0.33%
2020/07/20	26	9.66	0	0.00	9.60	26	3,886	0.67%
2020/07/17	24	10.08	0	0.00	9.96	24	3,718	0.65%
2020/07/16	7	9.96	54	10.29	10.50	-47	3,392	-1.39%
2020/07/15	29	9.48	49	9.33	9.59	-20	2,861	-0.70%
2020/07/14	0	0.00	6	8.81	8.72	-6	2,492	-0.24%
2020/07/13	0	0.00	8	8.68	8.71	-8	2,473	-0.32%
2020/07/10	1	8.39	0	0.00	8.45	1	2,442	0.04%
2020/07/09	1	8.64	53.7	8.65	8.49	-52.7	2,398	-2.20%
2020/07/08	0	0.00	12	8.27	8.27	-12	2,280	-0.53%
2020/07/07	0.1	8.14	0	0.00	8.14	0.1	2,254	0.01%
2020/07/06	1	8.18	10	8.26	8.23	-9	2,271	-0.40%
2020/07/02	0	0.00	4.9	8.10	8.10	-4.9	2,219	-0.22%
2020/06/29	10	8.15	14	8.07	8.12	-4	2,184	-0.18%
2020/06/19	2	8.35	7	8.34	8.12	-5	1,922	-0.26%
2020/06/18	0	0.00	5	8.02	8.14	-5	1,820	-0.27%
2020/06/17	0	0.00	3	7.53	7.66	-3	1,716	-0.17%
2020/06/16	5	7.48	0	0.00	7.54	5	1,729	0.29%
2020/06/11	0	0.00	5	7.89	7.73	-5	1,824	-0.27%
2020/06/10	0	0.00	9	7.97	7.97	-9	1,805	-0.50%
2020/06/09	0	0.00	5	7.76	7.78	-5	1,835	-0.27%
2020/06/08	5	7.88	0	0.00	7.78	5	1,847	0.27%
2020/06/05	0	0.00	10	7.75	7.75	-10	1,832	-0.55%
2020/06/04	0	0.00	2	7.82	7.61	-2	1,818	-0.11%
2020/06/03	0	0.00	12	7.57	7.60	-12	1,790	-0.67%
2020/05/28	3	7.44	4	7.37	7.35	-1	1,737	-0.06%
2020/05/25	3	7.17	58	7.21	7.20	-55	1,787	-3.08%
2020/05/22	59	7.30	2	7.41	7.33	57	1,825	3.12%
2020/05/20	4	7.52	37	7.41	7.36	-33	1,819	-1.81%
2020/05/19	1	7.13	0	0.00	7.16	1	1,775	0.06%
2020/05/15	5	7.02	0	0.00	7.05	5	1,782	0.28%
2020/05/14	1	7.15	0	7.19	7.13	1	1,774	0.06%
2020/05/11	8	7.64	0	0.00	7.52	8	1,751	0.46%
2020/05/08	0	0.00	1	7.50	7.57	-1	1,730	-0.06%
2020/05/06	11	7.37	1	7.39	7.32	10	1,776	0.56%
2020/05/04	10	7.48	0	0.00	7.35	10	1,801	0.56%
2020/04/30	7	7.64	14	7.67	7.69	-7	1,793	-0.39%
2020/04/29	5	7.42	1	7.46	7.44	4	1,785	0.22%
2020/04/28	3	7.29	0	0.00	7.29	3	1,776	0.17%
2020/04/22	0	0.00	1	6.86	6.95	-1	1,832	-0.05%
2020/04/17	2	7.28	0	0.00	7.22	2	1,811	0.11%
2020/04/15	0	0.00	4	7.42	7.43	-4	1,770	-0.23%
2020/04/13	1	7.19	0	0.00	7.19	1	1,755	0.06%
2020/04/10	1	7.25	0	0.00	7.18	1	1,746	0.06%
2020/04/09	2	7.14	6	7.16	7.25	-4	1,757	-0.23%
2020/04/07	0	0.00	2	6.92	6.78	-2	1,749	-0.11%
2020/04/01	0	0.00	1	6.65	6.60	-1	1,727	-0.06%
2020/03/30	2	6.52	0	0.00	6.56	2	1,710	0.12%
2020/03/26	0	0.00	1	6.70	6.69	-1	1,688	-0.06%
2020/03/24	10	6.34	0	0.00	6.29	10	1,658	0.60%
2020/03/23	10	6.13	0	0.00	6.14	10	1,660	0.60%
2020/03/20	2	6.25	2	6.40	6.44	0	1,653	0.00%
2020/03/19	20	6.01	0	0.00	6.00	20	1,642	1.22%
2020/03/18	0	6.70	8	6.73	6.66	-8	1,577	-0.51%
2020/03/17	4	6.72	47	6.69	6.71	-43	1,562	-2.75%
2020/03/16	4	7.37	0	0.00	7.17	4	1,494	0.27%
2020/03/13	8	7.39	25	7.41	7.42	-17	1,483	-1.15%
2020/03/12	1	8.20	16	8.23	8.20	-15	1,415	-1.06%
2020/03/11	1	8.79	0	0.00	8.62	1	1,384	0.07%
2020/03/10	23	8.23	2	8.42	8.42	21	1,366	1.54%
2020/03/09	12	8.63	0	0.00	8.60	12	1,337	0.90%
2020/03/02	22	8.96	10	8.99	8.92	12	1,267	0.95%
2020/02/27	11	9.29	11	9.31	9.23	0	1,231	0.00%
2020/02/26	14	9.37	30	9.35	9.36	-16	1,204	-1.33%
2020/02/25	15	9.41	0	0.00	9.40	15	1,185	1.27%
2020/02/24	6	9.60	0	0.00	9.61	6	1,143	0.52%
2020/02/18	25	9.67	0	0.00	9.67	25	1,110	2.25%
2020/02/17	10	9.77	0	0.00	9.73	10	1,101	0.91%
2020/02/12	0	0.00	10	9.83	9.86	-10	1,109	-0.90%
2020/02/11	0	0.00	10	9.67	9.68	-10	1,117	-0.89%
2020/02/10	10	9.57	0	0.00	9.56	10	1,112	0.90%
2020/02/06	2	9.98	0	0.00	9.99	2	1,041	0.19%
2020/02/03	1	9.90	4	9.93	9.88	-3	987	-0.30%
2020/01/31	2	10.38	1	10.30	10.30	1	955	0.10%
2020/01/30	3	10.30	20	10.40	10.20	-17	951	-1.79%
2020/01/15	10	10.70	0	0.00	10.70	10	868	1.15%
2020/01/10	0	0.00	4	10.65	10.65	-4	870	-0.46%
2020/01/07	20	10.65	0	0.00	10.65	20	891	2.24%
2020/01/06	0	0.00	23.5	10.82	10.70	-23.5	895	-2.63%
2020/01/03	0	0.00	37	11.02	10.95	-37	889	-4.16%
2020/01/02	2	11.00	10	11.00	11.00	-8	872	-0.92%
2019/12/25	0	0.00	3	10.75	10.70	-3	816	-0.37%
2019/12/17	15	10.60	0	0.00	10.70	15	1,032	1.45%
2019/12/16	0.6	10.50	0	0.00	10.60	0.6	1,059	0.06%
2019/12/10	0	0.00	1	10.90	10.90	-1	1,036	-0.10%
2019/12/03	6	10.60	0	0.00	10.60	6	1,046	0.57%
2019/12/02	4	10.60	0	0.00	10.65	4	1,039	0.38%
2019/11/29	21	10.60	0	0.00	10.60	21	1,037	2.02%
2019/11/28	1	10.70	0	0.00	10.65	1	1,030	0.10%
2019/11/26	6	10.60	29	10.70	10.70	-23	1,041	-2.21%
2019/11/22	6	10.65	5	10.65	10.65	1	1,046	0.10%
2019/11/21	10	10.60	0	0.00	10.60	10	1,048	0.95%
2019/11/19	2	10.75	2	10.75	10.70	0	1,046	0.00%
2019/11/18	4	10.70	3	10.75	10.75	1	1,048	0.10%
2019/11/14	1	10.75	0	0.00	10.65	1	1,049	0.10%
2019/11/11	2	10.80	0	0.00	10.80	2	1,092	0.18%
2019/11/05	0	0.00	5	11.05	11.10	-5	1,046	-0.48%
2019/11/01	0	0.00	10	10.98	10.95	-10	1,051	-0.95%
2019/10/25	0	0.00	2	11.35	11.30	-2	1,069	-0.19%
2019/10/21	1	11.20	0	0.00	11.35	1	1,137	0.09%
2019/10/18	0	0.00	3	11.28	11.30	-3	1,131	-0.27%
2019/10/17	1	11.20	3	11.30	11.25	-2	1,127	-0.18%
2019/10/15	6	11.45	4	11.45	11.20	2	1,129	0.18%
2019/10/01	0.2	11.45	0	0.00	11.45	0.2	1,183	0.02%
2019/09/25	9	12.10	15	11.94	12.10	-6	1,122	-0.53%
2019/09/19	0	0.00	5	11.20	11.30	-5	931	-0.54%
2019/09/16	3	11.05	0	0.00	11.10	3	1,020	0.29%
2019/09/09	5	11.00	0	0.00	11.00	5	1,018	0.49%
2019/09/05	0	0.00	20	10.95	10.95	-20	1,010	-1.98%
2019/08/19	0	0.00	5	11.00	11.05	-5	1,114	-0.45%
2019/08/15	0	0.00	8	10.75	10.85	-8	1,139	-0.70%
2019/08/14	8	11.00	0	0.00	11.00	8	1,141	0.70%
2019/08/06	2	10.50	2	10.50	10.55	0	1,132	0.00%
2019/08/05	10	10.66	0	0.00	10.65	10	1,132	0.88%
2019/08/02	7	10.89	0	0.00	10.85	7	1,142	0.61%
2019/07/30	0	0.00	17	11.30	11.25	-17	1,134	-1.50%
2019/07/29	0	0.00	14	11.35	11.40	-14	1,141	-1.23%
2019/07/11	0	0.00	15	11.40	11.45	-15	1,148	-1.31%
2019/07/03	0	0.00	10	10.95	11.05	-10	1,186	-0.84%
2019/07/02	1	11.00	0	0.00	11.00	1	1,194	0.08%
2019/06/27	1	11.10	0	0.00	11.10	1	1,212	0.08%
2019/06/21	15	10.65	0	0.00	10.95	15	1,213	1.24%
2019/06/19	10	10.55	10	10.65	10.60	0	1,118	0.00%
2019/06/18	0	0.00	3	10.55	10.55	-3	1,117	-0.27%
2019/06/12	0	0.00	3	10.65	10.65	-3	1,183	-0.25%
2019/06/10	1	10.35	0	0.00	10.45	1	1,172	0.09%
2019/06/06	0	0.00	23	10.50	10.45	-23	1,172	-1.96%
2019/06/04	25	10.50	0	0.00	10.50	25	1,177	2.12%
2019/05/31	0	0.00	70	10.50	10.60	-70	1,174	-5.96%
2019/05/30	11	10.50	41	10.49	10.45	-30	1,166	-2.57%
2019/05/28	1	10.70	0	0.00	10.70	1	1,129	0.09%
2019/05/21	10	10.93	10	11.00	11.00	0	1,135	0.00%
2019/05/16	10	11.20	10	11.15	11.15	0	1,145	0.00%
2019/05/15	14	11.16	14	11.20	11.20	0	1,143	0.00%
2019/05/14	11	11.04	0	0.00	11.10	11	1,155	0.95%
2019/05/10	0	0.00	25	11.61	11.45	-25	1,143	-2.19%
2019/05/08	0	0.00	0.2	11.75	11.75	-0.2	1,121	-0.01%
2019/05/02	0	0.00	2	12.00	11.95	-2	1,110	-0.18%
2019/04/30	0	0.00	1.3	11.90	11.95	-1.3	1,105	-0.12%
2019/04/29	0	0.00	1	11.95	11.95	-1	1,104	-0.09%
2019/04/26	0	0.00	10	12.15	12.10	-10	1,096	-0.91%
2019/04/25	1	12.20	20	12.20	12.20	-19	1,101	-1.72%
2019/04/22	1	12.10	2	12.10	12.10	-1	1,087	-0.09%
2019/04/19	1	12.15	1	12.20	12.15	0	1,078	0.00%
2019/04/18	6	12.21	5	12.19	12.10	1	1,072	0.09%
2019/04/16	30	12.15	30	12.10	12.10	0	1,010	0.00%
2019/04/15	20	12.13	25	12.22	12.25	-5	1,050	-0.48%
2019/04/12	0	0.00	1	11.90	11.95	-1	1,010	-0.10%
2019/04/11	0	0.00	1	11.90	11.85	-1	1,020	-0.10%
2019/04/10	28	11.73	10	11.75	11.75	18	1,003	1.79%
2019/04/09	10	11.80	10	11.90	11.90	0	970	0.00%
2019/04/08	10	11.85	10	11.90	11.90	0	955	0.00%
2019/04/03	1	11.80	0	0.00	11.80	1	949	0.11%
2019/03/29	12	11.80	2	11.80	11.80	10	925	1.08%
2019/03/25	0	0.00	5	11.95	12.00	-5	909	-0.55%
2019/03/20	9	12.15	0	0.00	12.20	9	909	0.99%
2019/03/14	0	12.30	0	0.00	12.40	0	839	0.00%
2019/03/13	0	12.40	0	0.00	12.40	0	853	0.00%
2019/03/08	1	12.20	0	0.00	12.20	1	874	0.11%
2019/03/06	10	12.45	0	0.00	12.45	10	934	1.07%
2019/02/26	0	0.00	5	12.63	12.55	-5	914	-0.55%
2019/02/20	5	12.45	1	12.30	12.25	4	862	0.46%
2019/02/14	0	12.00	0	0.00	12.00	0	811	0.00%
2019/02/13	1	11.95	0	0.00	11.90	1	803	0.12%
2019/01/17	5	11.70	5	11.75	11.70	0	803	0.00%
2019/01/16	1	11.65	1	11.70	11.70	0	798	0.00%
2019/01/09	2	11.65	2	11.73	11.70	0	815	0.00%
2019/01/08	0	0.00	1	11.55	11.55	-1	821	-0.12%
2018/12/27	1	11.30	0	0.00	11.30	1	854	0.12%
2018/12/25	1	11.25	0	0.00	11.20	1	865	0.12%
2018/12/21	16	11.49	16	11.45	11.45	0	954	0.00%
2018/12/20	0	0.00	5	11.70	11.65	-5	962	-0.52%
2018/12/19	5	11.80	5	11.85	11.85	0	986	0.00%
2018/12/13	15	11.88	15	11.85	11.85	0	957	0.00%
2018/12/12	10	11.85	10	11.85	11.85	0	957	0.00%
2018/12/11	5	11.80	6	11.76	11.75	-1	953	-0.10%
2018/12/10	0	0.00	12	11.85	11.75	-12	948	-1.27%
2018/12/07	15	11.83	15	11.87	11.85	0	954	0.00%
2018/12/06	17	11.91	5	11.85	11.80	12	956	1.26%
2018/12/05	0	0.00	21	12.00	12.05	-21	944	-2.22%
2018/12/04	10	12.20	10	12.20	12.20	0	943	0.00%
2018/12/03	10	12.25	12	12.31	12.35	-2	941	-0.21%
2018/11/30	1	12.10	15	12.03	12.25	-14	922	-1.52%
2018/11/29	10	11.95	2	12.10	12.05	8	913	0.88%
2018/11/28	5	11.85	10	11.85	11.85	-5	889	-0.56%
2018/11/12	0	0.00	15	12.08	12.05	-15	922	-1.63%
2018/10/31	5	11.83	0	0.00	11.80	5	958	0.52%
2018/10/24	25	11.90	0.5	11.85	11.85	24.5	945	2.59%
2018/10/17	1	12.00	0	0.00	12.00	1	1,006	0.10%
2018/10/15	0	0.00	0.4	11.75	11.65	-0.4	1,007	-0.04%
2018/10/12	5	11.36	4	11.60	11.75	1	1,031	0.10%
2018/10/11	19	11.97	10	11.65	11.60	9	1,015	0.89%
2018/10/05	10	12.70	12	12.95	12.70	-2	992	-0.20%
2018/10/04	16	13.10	6	13.05	13.05	10	975	1.02%
2018/10/03	2	13.35	2	13.15	13.15	0	981	0.00%
2018/10/01	10	13.50	10	13.50	13.50	0	1,045	0.00%
2018/09/28	2	13.75	3	13.65	13.45	-1	1,043	-0.10%
2018/09/27	0	0.00	0.2	13.10	13.20	-0.2	972	-0.02%
2018/09/21	15	12.80	25	12.79	12.75	-10	963	-1.04%
2018/09/20	3	12.80	3	12.80	12.80	0	966	0.00%
2018/09/14	1	12.85	1	12.90	12.90	0	1,030	0.00%
2018/09/10	0	0.00	5	12.60	12.65	-5	1,296	-0.39%
2018/09/06	2	13.10	0	0.00	13.05	2	1,467	0.14%
2018/09/05	2	13.25	2	13.15	13.25	0	1,642	0.00%
2018/09/04	17	13.35	20	13.32	13.30	-3	1,689	-0.18%
2018/09/03	25	13.04	25	13.15	13.15	0	1,697	0.00%
2018/08/31	45	12.85	45	12.90	12.90	0	1,706	0.00%
2018/08/29	20	12.78	20	12.70	12.70	0	1,831	0.00%
2018/08/28	10	12.70	16.5	12.70	12.70	-6.5	1,838	-0.35%
2018/08/27	0	0.00	10	12.70	12.65	-10	1,870	-0.53%
2018/08/24	5	12.60	0	0.00	12.60	5	2,013	0.25%
2018/08/23	36	12.65	31	12.65	12.65	5	2,039	0.25%
2018/08/22	20	12.70	20	12.65	12.65	0	2,041	0.00%
2018/08/21	31	12.65	31	12.68	12.65	0	2,045	0.00%
2018/08/20	26	12.71	26	12.75	12.75	0	2,049	0.00%
2018/08/17	10	12.65	10	12.65	12.65	0	2,070	0.00%
2018/08/16	0	0.00	5.1	12.60	12.50	-5.1	2,076	-0.25%
2018/08/14	7	12.68	10	12.65	12.65	-3	2,082	-0.14%
2018/08/13	2	12.65	20	12.65	12.65	-18	2,086	-0.86%
2018/08/10	28	13.08	28	13.05	13.05	0	2,072	0.00%
2018/08/09	0.3	13.00	6	13.05	13.05	-5.7	2,070	-0.27%
2018/08/08	68	13.02	68	13.01	13.00	0	2,074	0.00%
2018/08/06	55	13.02	55	13.08	13.10	0	2,110	0.00%
2018/08/03	32	13.00	32	13.05	13.05	0	2,115	0.00%
2018/08/01	37	13.15	40	13.10	13.10	-3	2,120	-0.14%
2018/07/31	25	13.14	25	13.11	13.10	0	2,120	0.00%
2018/07/30	8	13.05	5	13.10	13.15	3	2,120	0.14%
2018/07/27	31	12.95	34	13.14	13.15	-3	2,124	-0.14%
2018/07/26	20	13.03	20	13.00	13.00	0	2,077	0.00%
2018/07/24	21	12.88	21	12.94	13.05	0	2,133	0.00%
2018/07/23	8	12.85	5	12.90	12.95	3	2,137	0.14%
2018/07/20	15	13.05	15	12.85	12.85	0	2,149	0.00%
2018/07/19	58	13.14	58	13.03	13.00	0	2,143	0.00%
2018/07/18	21	13.05	21	13.10	13.10	0	2,151	0.00%
2018/07/16	5	13.25	0	0.00	13.25	5	2,165	0.23%
2018/07/13	15	13.05	0	0.00	13.05	15	2,171	0.69%
2018/07/11	10	13.15	5	13.10	13.05	5	2,228	0.22%
2018/07/09	5	13.50	0	0.00	13.45	5	2,225	0.22%
2018/07/06	5	12.90	7	12.96	12.95	-2	2,171	-0.09%
2018/07/05	5	13.20	5	13.12	13.10	0	2,180	0.00%
2018/07/04	3	13.30	0	0.00	13.25	3	2,216	0.14%
2018/07/02	8	13.77	8	13.79	13.50	0	2,239	0.00%
2018/06/29	0	0.00	6	13.75	13.80	-6	2,261	-0.27%
2018/06/26	2	13.78	0	0.00	13.70	2	2,494	0.08%
2018/06/22	21	14.30	0	0.00	14.30	21	2,734	0.77%
2018/06/21	6	14.65	5	14.55	14.50	1	2,685	0.04%
2018/06/20	5	14.05	5	14.10	14.80	0	2,664	0.00%
2018/06/19	25	14.33	26	14.29	14.20	-1	2,557	-0.04%
2018/06/15	10	14.48	12	14.42	14.55	-2	2,540	-0.08%
2018/06/14	13	14.26	10	14.20	14.55	3	2,458	0.12%
2018/06/13	13	14.30	43	13.97	14.55	-30	2,392	-1.25%
2018/06/12	40	13.64	30	13.82	13.90	10	2,280	0.44%
2018/06/07	33	13.66	0	0.00	13.80	33	2,210	1.49%
2018/06/06	0	0.00	2	13.38	13.35	-2	2,111	-0.09%
2018/06/04	2	13.35	13	13.50	13.45	-11	2,099	-0.52%
2018/06/01	12	12.86	61	13.31	13.35	-49	2,079	-2.36%
2018/05/31	5	12.75	5	12.80	12.85	0	1,969	0.00%
2018/05/30	19	12.80	10	12.81	12.80	9	1,967	0.46%
2018/05/29	10	12.93	10	12.95	12.95	0	1,970	0.00%
2018/05/28	11	13.02	5	13.00	12.95	6	1,983	0.30%
2018/05/25	15	13.18	0	0.00	13.10	15	1,999	0.75%
2018/05/24	5	12.85	5	12.90	12.95	0	1,996	0.00%
2018/05/23	5	12.90	0	0.00	12.90	5	2,033	0.25%
2018/05/22	10	12.83	10	12.85	12.85	0	2,038	0.00%
2018/05/21	0	0.00	0	12.80	12.85	0	2,055	0.00%
2018/05/18	10	12.73	12	12.75	12.70	-2	2,083	-0.10%
2018/05/17	5	12.65	5	12.65	12.65	0	2,130	0.00%
2018/05/15	15	12.70	2	12.70	12.65	13	2,305	0.56%
2018/05/14	10	12.77	0.3	12.75	12.80	9.7	2,423	0.40%
2018/05/11	0	0.00	4	12.68	12.70	-4	2,458	-0.16%
2018/05/10	3	12.85	0	0.00	12.75	3	2,472	0.12%
2018/05/09	0	0.00	2	13.00	12.70	-2	2,511	-0.08%
2018/05/08	10	13.00	0	0.00	13.00	10	2,561	0.39%
2018/05/03	0	0.00	12	13.20	13.10	-12	2,946	-0.41%
2018/05/02	4	13.40	22	13.39	13.50	-18	2,954	-0.61%
2018/04/30	2	12.65	0	0.00	12.75	2	2,940	0.07%
2018/04/27	21	12.40	42	12.40	12.40	-21	2,948	-0.71%
2018/04/26	5	12.55	5	12.50	12.30	0	2,981	0.00%
2018/04/25	2	12.50	0	0.00	12.50	2	2,984	0.07%
2018/04/24	10	12.71	7	12.59	12.60	3	3,012	0.10%
2018/04/23	5	13.00	5	13.00	13.00	0	3,009	0.00%
2018/04/20	2	13.10	2	13.20	13.15	0	3,013	0.00%
2018/04/18	4	12.95	1	13.00	13.00	3	3,074	0.10%
2018/04/17	0	0.00	1	13.05	13.05	-1	3,080	-0.03%
2018/04/16	2	13.60	0	0.00	13.50	2	3,045	0.07%
2018/04/11	7	13.71	2	13.68	13.75	5	3,077	0.16%
2018/04/10	0	0.00	15	13.57	13.50	-15	3,076	-0.49%
2018/04/09	8	13.80	9	13.89	13.85	-1	3,056	-0.03%
2018/04/03	2	14.05	0	0.00	14.10	2	3,047	0.07%
2018/04/02	3	14.27	6	14.34	14.20	-3	3,043	-0.10%
2018/03/31	8	13.98	5	14.20	14.15	3	3,018	0.10%
2018/03/30	54	13.81	45	13.85	13.90	9	2,986	0.30%
2018/03/29	32	14.20	15	14.20	14.20	17	2,884	0.59%
2018/03/28	2	14.65	0	0.00	14.60	2	2,794	0.07%
2018/03/27	49	15.11	5	15.10	15.05	44	2,729	1.61%
2018/03/26	5	15.85	0	0.00	15.90	5	2,551	0.20%
2018/03/23	10	15.97	11	15.91	15.95	-1	2,544	-0.04%
2018/03/22	4	16.23	2	16.30	16.15	2	2,518	0.08%
2018/03/21	2	16.25	0	0.00	16.25	2	2,523	0.08%
2018/03/20	3	16.25	10	16.30	16.40	-7	2,531	-0.28%
2018/03/19	10	16.35	1	16.30	16.40	9	2,526	0.36%
2018/03/16	15	16.45	10	16.63	16.40	5	2,540	0.20%
2018/03/14	4	16.46	0	0.00	16.60	4	2,653	0.15%
2018/03/13	3	16.55	5	16.50	16.65	-2	2,662	-0.08%
2018/03/12	0	16.55	4	16.45	16.55	-4	2,695	-0.15%
2018/03/08	2	16.50	0	0.00	16.50	2	2,746	0.07%
2018/03/07	1	16.55	1	16.50	16.50	0	2,756	0.00%
2018/03/06	7	16.58	0	0.00	16.55	7	2,782	0.25%
2018/03/05	3	16.65	0	0.00	16.65	3	2,770	0.11%
2018/03/02	3	16.87	0	0.00	16.90	3	2,834	0.11%
2018/03/01	2	16.95	0.4	17.00	16.85	1.6	2,845	0.06%
2018/02/27	9.9	17.03	0	0.00	17.00	9.9	2,872	0.34%
2018/02/23	6.4	17.29	13	17.25	17.20	-6.6	2,903	-0.23%
2018/02/21	0	0.00	22	16.91	17.00	-22	3,112	-0.71%
2018/02/12	23	16.70	2	16.65	16.70	21	3,148	0.67%
2018/02/09	4	16.70	6	16.72	16.85	-2	3,125	-0.06%
2018/02/08	2.4	16.97	3	17.08	17.10	-0.6	3,091	-0.02%
2018/02/07	0	0.00	4	16.50	16.60	-4	3,009	-0.13%
2018/02/06	6	16.00	10	15.75	16.10	-4	3,026	-0.13%
2018/02/05	4	16.60	4	16.85	16.95	0	2,939	0.00%
2018/02/02	3	17.15	3	17.20	17.10	0	2,878	0.00%
2018/02/01	7	17.24	5	17.21	17.05	2	2,879	0.07%
2018/01/31	7	17.29	7	17.31	17.45	0	2,869	0.00%
2018/01/30	22	17.65	31.8	17.67	17.35	-9.8	2,835	-0.35%
2018/01/29	9	17.57	11	17.46	17.60	-2	2,781	-0.07%
2018/01/26	3	16.95	9	16.92	16.95	-6	2,581	-0.23%
2018/01/25	0	0.00	21	16.85	16.85	-21	2,571	-0.82%
2018/01/24	0	0.00	6	16.70	16.80	-6	2,583	-0.23%
2018/01/22	10	16.87	0	0.00	16.90	10	2,557	0.39%
2018/01/19	0	0.00	2	16.80	16.80	-2	2,547	-0.08%
2018/01/18	2	16.80	2	16.90	16.80	0	2,544	0.00%
2018/01/17	1	16.65	3	16.78	16.80	-2	2,565	-0.08%
2018/01/16	5	16.70	0	0.00	16.70	5	2,547	0.20%
2018/01/15	1	16.75	3	17.00	16.65	-2	2,560	-0.08%
2018/01/12	4.2	16.51	0	0.00	16.50	4.2	2,547	0.16%
2018/01/11	0.3	16.20	0	0.00	16.25	0.3	2,610	0.01%
2018/01/09	0.5	16.55	0.3	16.55	16.55	0.2	2,662	0.01%
2018/01/08	0	0.00	0.2	16.65	16.65	-0.2	2,706	-0.01%
2018/01/04	1	16.40	0	0.00	16.50	1	2,807	0.04%
2018/01/03	2	16.50	1	16.50	16.50	1	3,258	0.03%
2018/01/02	3	16.50	33	16.45	16.50	-30	3,281	-0.91%