瑞軒 (2489)-國泰-台南券商分點個股進出

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－國泰-台南券商分點個股進出

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

國泰-台南券商分點個股進出
國泰-台南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	0.3	19.60	0	0.00	19.70	0.3	7,344	0.00%
2024/12/02	0	19.50	0	0.00	19.50	0	7,495	0.00%
2024/11/29	3.1	19.54	1	19.45	19.55	2.1	7,669	0.03%
2024/11/28	0.1	19.60	1	20.05	19.45	-0.9	7,815	-0.01%
2024/11/27	3	20.33	0	0.00	20.10	3	8,186	0.04%
2024/11/26	2	20.45	3.1	20.60	20.55	-1.1	8,929	-0.01%
2024/11/25	1	20.15	19.4	20.43	20.50	-18.4	9,498	-0.19%
2024/11/22	0	0.00	0.1	20.03	20.00	-0.1	10,347	0.00%
2024/11/21	0.1	19.70	0	0.00	19.70	0.1	10,606	0.00%
2024/11/20	0.1	19.57	11.9	19.68	19.40	-11.8	10,835	-0.11%
2024/11/19	2.1	19.80	1	19.80	19.85	1.1	11,233	0.01%
2024/11/18	2.1	19.81	0	0.00	19.80	2.1	12,155	0.02%
2024/11/15	0	0.00	0.1	20.40	20.05	-0.1	12,922	0.00%
2024/11/14	11.1	19.89	1	20.10	19.85	10.1	13,066	0.08%
2024/11/13	7.7	19.93	6	19.96	19.90	1.7	13,447	0.01%
2024/11/12	0.1	20.04	2.1	20.18	20.00	-2	13,668	-0.01%
2024/11/11	36.5	20.21	3.5	20.29	20.35	33	13,785	0.24%
2024/11/08	6.6	20.97	23.2	21.11	20.80	-16.6	14,070	-0.12%
2024/11/07	3.1	21.88	0	0.00	21.85	3.1	14,102	0.02%
2024/11/06	3.1	21.78	0.9	21.90	21.95	2.2	14,367	0.02%
2024/11/05	22	21.90	0.5	21.68	21.70	21.5	14,530	0.15%
2024/11/04	20.1	21.60	0	0.00	21.50	20.1	14,719	0.14%
2024/11/01	0.2	20.82	3	20.95	21.10	-2.8	15,165	-0.02%
2024/10/30	0.2	21.18	0	0.00	21.00	0.2	15,715	0.00%
2024/10/29	3.1	21.88	7.3	21.62	21.35	-4.2	16,197	-0.03%
2024/10/28	2.3	21.88	7	21.86	21.75	-4.7	16,966	-0.03%
2024/10/25	18.2	22.36	22.2	21.99	22.05	-4	18,428	-0.02%
2024/10/24	141.1	23.60	110.9	23.06	22.50	30.2	19,975	0.15%	大買/大賣/
2024/10/23	54	22.36	36.9	22.79	23.50	17.1	23,699	0.07%
2024/10/22	0.1	21.35	0.7	21.35	21.40	-0.7	24,679	0.00%
2024/10/21	1	21.38	1	21.40	21.60	0	25,837	0.00%
2024/10/18	0	21.70	6.3	21.89	21.40	-6.3	26,739	-0.02%
2024/10/17	5	21.95	0.1	21.85	21.95	4.9	27,075	0.02%
2024/10/16	3.2	21.64	4.2	21.63	21.75	-0.9	27,258	0.00%
2024/10/15	2	21.80	0.4	21.69	21.70	1.6	27,731	0.01%
2024/10/14	0	21.50	0	0.00	21.55	0	27,826	0.00%
2024/10/11	1.1	21.89	0.5	21.65	21.60	0.6	28,020	0.00%
2024/10/09	0.5	21.65	10.4	21.84	21.50	-9.8	28,066	-0.04%
2024/10/07	10.1	21.45	1.4	21.31	21.25	8.7	28,343	0.03%
2024/10/04	1.2	21.06	1.9	21.21	20.70	-0.7	28,887	0.00%
2024/10/01	6.3	21.56	9.7	21.64	21.70	-3.3	28,937	-0.01%
2024/09/30	83.2	22.09	104.9	21.96	22.00	-21.7	28,996	-0.07%	大賣/
2024/09/18	2	20.55	0	20.38	20.30	2	29,284	0.01%
2024/09/16	0	20.65	1.6	20.69	20.55	-1.6	30,216	-0.01%
2024/09/13	0	20.40	3	20.43	20.40	-3	30,228	-0.01%
2024/09/12	4	20.56	0.5	20.45	20.40	3.5	30,317	0.01%
2024/09/11	2	20.48	1.3	20.49	20.40	0.7	30,340	0.00%
2024/09/10	14.5	21.09	21.4	20.68	20.45	-6.9	30,474	-0.02%
2024/09/09	4.3	20.25	4	20.23	20.20	0.3	30,413	0.00%
2024/09/06	12.2	21.05	3	21.12	20.90	9.2	30,397	0.03%
2024/09/05	4	21.36	13.2	21.81	21.35	-9.2	30,432	-0.03%
2024/09/04	9.2	21.78	8	21.43	21.55	1.2	30,599	0.00%
2024/09/03	7	22.56	3	22.55	22.40	4	30,858	0.01%
2024/09/02	9	22.46	17.1	22.50	22.30	-8.1	31,039	-0.03%
2024/08/30	34	23.02	62	22.80	22.70	-28	31,307	-0.09%
2024/08/29	11.1	22.50	22	22.71	22.95	-11	31,481	-0.03%
2024/08/28	12.1	22.84	15	23.02	22.70	-3	31,763	-0.01%
2024/08/27	1	22.50	7.3	22.83	22.90	-6.3	32,275	-0.02%
2024/08/26	24.1	23.04	43	23.13	22.80	-18.9	33,491	-0.06%
2024/08/23	10.2	22.33	12	22.45	22.70	-1.9	36,001	-0.01%
2024/08/22	12.1	22.98	7	22.92	22.75	5.1	36,378	0.01%
2024/08/21	4.1	23.35	27.2	23.38	23.20	-23.1	37,715	-0.06%
2024/08/20	88.6	23.85	48.2	23.66	23.60	40.4	38,387	0.11%
2024/08/19	67.8	23.61	94	23.63	23.80	-26.2	38,172	-0.07%
2024/08/16	59.8	23.16	50.1	23.11	22.95	9.7	37,910	0.03%
2024/08/15	62.9	22.90	55.3	22.67	23.10	7.5	37,838	0.02%
2024/08/14	11.6	22.19	8.5	22.06	21.90	3.1	37,529	0.01%
2024/08/13	28.5	22.23	46.1	22.16	22.25	-17.6	38,526	-0.05%
2024/08/12	71.2	22.41	53.1	22.41	22.15	18.1	39,118	0.05%
2024/08/09	164.1	22.20	171.2	22.20	21.65	-7.2	38,812	-0.02%	大買/大賣/
2024/08/08	72	21.12	73.5	21.23	21.55	-1.4	37,956	0.00%
2024/08/07	2	19.78	6.3	19.96	20.10	-4.3	37,356	-0.01%
2024/08/06	23	18.60	38.2	18.39	18.30	-15.2	37,317	-0.04%
2024/08/05	27.9	19.44	11	19.54	19.35	16.9	37,213	0.05%
2024/08/02	8	21.42	0	21.40	21.45	8	36,971	0.02%
2024/08/01	23	22.00	14.4	21.96	22.00	8.6	36,811	0.02%
2024/07/31	12.1	21.82	21	21.54	21.30	-8.9	36,396	-0.02%
2024/07/30	43	21.98	48.2	21.70	22.10	-5.2	36,164	-0.01%
2024/07/29	18	21.41	24.5	21.43	21.35	-6.5	35,815	-0.02%
2024/07/26	16.6	21.28	9.2	21.23	21.20	7.5	35,622	0.02%
2024/07/23	62.5	22.46	60.2	22.27	22.20	2.3	35,468	0.01%
2024/07/22	43.2	23.07	37.3	22.70	22.40	5.9	35,004	0.02%
2024/07/19	76.2	24.11	41	23.75	23.50	35.2	34,498	0.10%
2024/07/18	66.8	24.88	161	24.81	24.55	-94.2	34,048	-0.28%	大賣/
2024/07/17	199.4	25.85	143.3	25.87	25.80	56.1	33,423	0.17%	大買/大賣/
2024/07/16	275.5	25.59	203.2	25.49	25.25	72.3	31,874	0.23%	大買/大賣/
2024/07/15	430	25.93	283.4	26.05	26.00	146.6	30,142	0.49%	大買/大賣/鉅額交易
2024/07/12	40	23.66	310.4	23.56	24.50	-270.4	25,557	-1.06%	大賣/鉅額交易
2024/07/11	162.1	23.07	137.1	22.61	22.30	25	24,242	0.10%	大買/大賣/
2024/07/10	150.6	22.18	85.1	22.28	22.20	65.4	23,092	0.28%	大買/
2024/07/09	73	21.34	35	20.97	21.10	38	22,181	0.17%
2024/07/08	53	20.90	133	20.65	20.60	-80	21,808	-0.37%	大賣/
2024/07/05	175.1	21.19	40.2	21.31	20.90	134.9	21,643	0.62%	大買/鉅額交易
2024/07/04	1	20.30	31	20.19	20.15	-30	21,187	-0.14%
2024/07/03	9.2	20.64	133.2	20.57	20.30	-124	21,124	-0.59%	大賣/鉅額交易
2024/07/02	13.1	20.53	5	20.65	20.60	8.1	20,984	0.04%
2024/07/01	4.8	20.34	23	20.35	20.40	-18.2	20,874	-0.09%
2024/06/28	56.3	20.58	39	20.62	20.60	17.3	20,730	0.08%
2024/06/27	153.7	20.71	33.9	20.70	20.40	119.7	20,437	0.59%	大買/鉅額交易
2024/06/26	4.2	19.72	3	20.02	19.60	1.2	19,852	0.01%
2024/06/25	20.3	19.73	18.3	19.76	19.95	2	19,750	0.01%
2024/06/24	25	20.26	19.2	20.30	20.00	5.8	19,607	0.03%
2024/06/21	95	20.29	73.1	20.36	20.50	21.9	19,243	0.11%
2024/06/20	16	19.08	159	19.10	19.20	-143	18,285	-0.78%	大賣/鉅額交易
2024/06/19	4	19.26	17.5	19.32	19.10	-13.5	18,187	-0.07%
2024/06/18	5	19.47	11	19.51	19.55	-6	18,050	-0.03%
2024/06/17	64	19.72	55	19.81	19.70	9	17,961	0.05%
2024/06/14	56.4	19.70	13	19.62	19.40	43.4	17,781	0.24%
2024/06/13	1	19.40	27.6	19.26	19.25	-26.6	17,612	-0.15%
2024/06/12	11	19.10	45.1	19.21	19.25	-34.1	17,498	-0.19%
2024/06/11	19	19.59	9	19.83	19.35	10	17,367	0.06%
2024/06/07	37.5	19.84	21	19.96	19.45	16.5	17,100	0.10%
2024/06/06	8	19.56	19.1	19.30	19.20	-11.1	16,714	-0.07%
2024/06/05	9.2	19.87	6.2	20.07	19.70	3	16,442	0.02%
2024/06/04	9.6	20.80	16.2	20.65	20.50	-6.6	16,164	-0.04%
2024/06/03	37	20.64	50.5	20.73	20.75	-13.5	15,939	-0.08%
2024/05/31	53.8	21.33	273.5	21.37	20.75	-219.7	15,571	-1.41%	大賣/鉅額交易
2024/05/30	427.3	22.50	116.2	21.99	21.30	311.1	14,976	2.08%	大買/大賣/鉅額交易
2024/05/29	442.5	23.57	341.5	23.54	23.55	100.9	13,780	0.73%	大買/大賣/
2024/05/28	113	21.58	27.7	22.36	22.40	85.3	11,195	0.76%	大買/
2024/05/27	188.9	19.90	119.6	19.89	20.40	69.3	10,736	0.65%	大買/大賣/
2024/05/24	79.2	18.90	71.3	19.13	19.35	7.9	9,317	0.08%
2024/05/23	21	17.73	34	17.64	17.60	-13	8,620	-0.15%
2024/05/22	42.5	18.34	36.4	18.38	17.95	6.1	8,702	0.07%
2024/05/21	78.5	18.68	34.1	18.69	18.90	44.4	9,017	0.49%
2024/05/20	57	18.14	51.2	18.21	18.10	5.8	9,270	0.06%
2024/05/17	115.5	17.96	78.2	17.99	18.05	37.3	9,156	0.41%	大買/
2024/05/16	32	16.90	361.2	16.77	17.45	-329.2	8,370	-3.93%	大賣/鉅額交易
2024/05/15	143	15.93	41.3	16.17	15.90	101.7	7,658	1.33%	大買/鉅額交易
2024/05/14	211.1	15.93	82	16.17	15.95	129.1	7,574	1.70%	大買/鉅額交易
2024/05/13	91	15.74	112.7	16.15	16.05	-21.7	7,495	-0.29%	大賣/
2024/05/10	107	15.88	6	15.92	15.70	101	7,314	1.38%	大買/鉅額交易
2024/05/09	20	15.98	269.2	15.69	15.60	-249.2	7,142	-3.49%	大賣/鉅額交易
2024/05/08	110.3	14.83	0	14.95	15.00	110.2	6,812	1.62%	大買/鉅額交易
2024/05/07	0	15.00	85	15.11	15.05	-85	6,798	-1.25%
2024/05/06	0	0.00	35	15.29	15.05	-35	6,786	-0.52%
2024/05/03	0	0.00	60	15.27	15.10	-60	6,795	-0.88%
2024/05/02	1.1	15.10	149	15.14	15.10	-147.9	6,784	-2.18%	大賣/鉅額交易
2024/04/30	3.2	15.23	1	15.10	15.25	2.2	6,789	0.03%
2024/04/29	13	15.34	32.3	15.45	15.45	-19.3	6,802	-0.28%
2024/04/26	22	15.16	3	15.15	15.20	19	6,700	0.28%
2024/04/25	21	15.20	4.2	15.20	15.15	16.8	6,703	0.25%
2024/04/24	13	14.92	16	14.85	15.00	-3	6,652	-0.05%
2024/04/23	7	15.18	2	14.81	15.05	5	6,586	0.08%
2024/04/22	0	14.05	0	0.00	14.05	0	6,363	0.00%
2024/04/19	110.4	13.94	1.5	13.84	13.90	108.9	6,369	1.71%	大買/鉅額交易
2024/04/18	1	14.25	0.1	14.20	14.25	0.9	6,403	0.01%
2024/04/17	0	0.00	2.3	14.39	14.40	-2.3	6,438	-0.04%
2024/04/16	131.7	14.39	0	0.00	14.20	131.7	6,531	2.02%	大買/鉅額交易
2024/04/15	201.3	14.76	1	15.00	14.60	200.3	6,559	3.05%	大買/鉅額交易
2024/04/12	16	14.76	18	14.95	14.95	-2	6,736	-0.03%
2024/04/11	0	15.00	402	15.19	14.85	-402	6,922	-5.81%	大賣/鉅額交易
2024/04/10	1	14.80	2.1	14.99	14.80	-1.1	6,825	-0.02%
2024/04/09	3.1	14.80	45	14.90	14.80	-41.9	6,767	-0.62%
2024/04/08	48.2	14.89	0	0.00	14.80	48.2	6,688	0.72%
2024/04/03	2	14.40	0	0.00	14.50	2	6,597	0.03%
2024/04/02	1.1	14.40	0	0.00	14.40	1.1	6,582	0.02%
2024/04/01	2	14.38	4.4	14.35	14.40	-2.4	6,575	-0.04%
2024/03/29	1	14.10	5	14.15	14.15	-4	6,565	-0.06%
2024/03/28	0	14.17	3.2	14.20	14.20	-3.2	6,549	-0.05%
2024/03/27	0	14.30	1	14.30	14.35	-1	6,528	-0.02%
2024/03/26	0	14.16	0.3	14.25	14.15	-0.2	6,509	0.00%
2024/03/25	15.4	14.37	0	0.00	14.30	15.4	6,472	0.24%
2024/03/22	0	13.85	0	0.00	13.90	0	6,416	0.00%
2024/03/21	5	13.80	5	13.80	13.80	0	6,409	0.00%
2024/03/20	0	13.70	1	13.50	13.50	-1	6,400	-0.02%
2024/03/19	20	13.80	0	0.00	13.75	20	6,353	0.32%
2024/03/18	20.2	13.92	0	0.00	13.90	20.2	6,327	0.32%
2024/03/15	35	14.04	5	14.05	14.00	30	6,329	0.47%
2024/03/14	0	0.00	1	14.40	14.20	-1	6,324	-0.02%
2024/03/13	20.1	14.05	1	14.20	14.15	19.1	6,326	0.30%
2024/03/12	10	14.30	8	14.39	14.35	2	6,317	0.03%
2024/03/11	0	14.25	1	14.30	14.35	-1	6,356	-0.02%
2024/03/08	120.5	14.13	14.1	14.16	14.05	106.4	6,566	1.62%	大買/鉅額交易
2024/03/07	81.3	14.56	0.4	14.40	14.40	80.9	6,694	1.21%
2024/03/06	6.4	14.89	4	14.84	14.80	2.3	6,637	0.04%
2024/03/05	41.2	14.59	6	14.66	14.70	35.2	6,605	0.53%
2024/03/04	6	14.90	10.4	14.93	14.90	-4.4	6,530	-0.07%
2024/03/01	32.9	15.02	10.3	14.98	14.90	22.6	6,399	0.35%
2024/02/29	34.5	15.17	3	15.18	15.15	31.5	6,322	0.50%
2024/02/27	11.3	15.44	37	15.46	15.35	-25.7	6,232	-0.41%
2024/02/26	6.5	15.50	1.2	15.48	15.60	5.3	6,128	0.09%
2024/02/23	39.2	16.07	103	15.95	15.75	-63.8	5,978	-1.07%	大賣/
2024/02/22	152.6	16.51	103.2	16.20	16.45	49.4	5,691	0.87%	大買/大賣/
2024/02/21	147.1	16.06	175.9	16.28	16.75	-28.8	4,832	-0.60%	大買/大賣/
2024/02/20	154.3	15.59	42.1	15.39	15.25	112.2	4,040	2.78%	大買/鉅額交易
2024/02/19	212	15.21	456.7	15.19	15.50	-244.7	3,528	-6.93%	大買/大賣/鉅額交易
2024/02/16	16	13.99	108.1	13.91	14.10	-92.1	3,021	-3.05%	大賣/
2024/02/15	0	13.48	50.5	13.55	13.55	-50.4	2,878	-1.75%
2024/02/05	50.3	12.92	2	12.95	12.95	48.2	2,820	1.71%
2024/02/02	121.1	13.11	0	0.00	13.05	121.1	2,792	4.34%	大買/鉅額交易
2024/02/01	0.1	13.20	0.8	13.25	13.30	-0.8	2,755	-0.03%
2024/01/31	0.3	13.25	2	13.30	13.30	-1.7	2,753	-0.06%
2024/01/30	70.2	13.28	0	0.00	13.20	70.2	2,744	2.56%
2024/01/29	90.2	13.38	0	0.00	13.40	90.2	2,736	3.30%
2024/01/26	0	0.00	80.2	13.56	13.55	-80.2	2,723	-2.94%
2024/01/25	30	13.35	40	13.52	13.35	-10	2,692	-0.37%
2024/01/24	0	13.50	53	13.60	13.50	-53	2,660	-1.99%
2024/01/23	0	0.00	193.3	13.46	13.35	-193.3	2,633	-7.34%	大賣/鉅額交易
2024/01/22	0	13.12	20	13.15	13.10	-20	2,569	-0.78%
2024/01/19	100.2	13.07	10	13.08	12.90	90.2	2,547	3.54%
2024/01/18	50.1	13.34	2.1	13.30	13.20	48	2,480	1.93%
2024/01/17	51	13.32	0	13.70	13.35	51	2,438	2.09%
2024/01/16	3	13.63	0	0.00	13.60	3	2,404	0.12%
2024/01/15	0	13.60	25.9	13.73	13.70	-25.9	2,391	-1.08%
2024/01/12	33.2	13.46	17	13.68	13.70	16.2	2,367	0.69%
2024/01/11	4.2	13.58	2	13.63	13.55	2.2	2,279	0.09%
2024/01/10	45.1	13.47	21	13.49	13.45	24.1	2,257	1.07%
2024/01/09	10.5	13.36	0.1	13.40	13.45	10.4	2,149	0.48%
2024/01/08	31.5	13.56	21.9	13.68	13.75	9.6	2,062	0.46%
2024/01/05	11	13.65	125.5	13.43	13.55	-114.5	1,832	-6.25%	大賣/鉅額交易
2024/01/04	1	13.00	20	13.05	13.05	-19	1,581	-1.20%
2024/01/03	13.8	12.85	0	0.00	12.95	13.8	1,570	0.88%
2024/01/02	2.3	12.90	0	0.00	12.95	2.3	1,578	0.14%
2023/12/29	0.2	12.95	27	13.13	13.00	-26.8	1,607	-1.67%
2023/12/28	0	13.00	3.2	13.07	13.00	-3.1	1,603	-0.20%
2023/12/27	0	0.00	50	12.96	12.95	-50	1,599	-3.13%
2023/12/26	0	0.00	72	12.89	12.90	-72	1,604	-4.49%
2023/12/25	0.2	12.65	0.8	12.70	12.65	-0.6	1,597	-0.04%
2023/12/22	12	12.65	62	12.83	12.70	-50	1,599	-3.13%
2023/12/21	0.2	12.61	1	12.60	12.60	-0.8	1,604	-0.05%
2023/12/20	0.5	12.60	1	12.65	12.65	-0.5	1,620	-0.03%
2023/12/19	40	12.55	0	0.00	12.50	40	1,620	2.47%
2023/12/18	60.1	12.81	2	13.00	12.75	58.1	1,611	3.61%
2023/12/15	0.2	13.03	54.2	13.09	13.00	-54.1	1,609	-3.36%
2023/12/14	0	12.90	0	0.00	12.85	0	1,599	0.00%
2023/12/13	0	0.00	0.8	12.80	12.80	-0.8	1,643	-0.05%
2023/12/12	1	12.80	0	0.00	12.85	1	1,648	0.06%
2023/12/11	0.1	12.97	1	12.90	12.85	-0.9	1,629	-0.05%
2023/12/06	22	12.92	6	12.80	12.85	16	1,604	1.00%
2023/12/05	60.2	13.13	2.3	13.48	13.05	57.9	1,535	3.77%
2023/12/04	8	12.96	2	13.23	13.50	6	1,297	0.46%
2023/12/01	2.3	12.08	1	12.10	12.30	1.3	1,102	0.12%
2023/11/30	0.1	11.96	0	0.00	11.95	0.1	1,076	0.00%
2023/11/28	0.2	11.97	0	0.00	12.00	0.2	1,092	0.02%
2023/11/27	0.1	11.91	0	0.00	11.85	0.1	1,093	0.01%
2023/11/24	0.2	12.05	0	0.00	12.05	0.2	1,090	0.02%
2023/11/22	0.2	12.00	0	0.00	12.05	0.2	1,106	0.02%
2023/11/21	0	0.00	1.3	11.94	11.95	-1.3	1,107	-0.12%
2023/11/20	0.1	11.90	0.1	11.90	11.95	-0.1	1,106	0.00%
2023/11/15	10.1	11.40	10	11.55	11.60	0.1	1,133	0.00%
2023/11/14	0.2	11.49	0	0.00	11.35	0.2	1,138	0.02%
2023/11/13	40.4	11.45	0	0.00	11.45	40.4	1,155	3.50%
2023/11/10	30.1	11.50	0	0.00	11.55	30.1	1,286	2.34%
2023/11/09	0.1	11.65	0	0.00	11.60	0.1	1,307	0.01%
2023/11/08	0.1	11.66	0	0.00	11.65	0.1	1,357	0.01%
2023/11/07	0.4	11.78	0.5	11.70	11.70	-0.1	1,376	-0.01%
2023/11/06	0.3	11.74	0	0.00	11.80	0.3	1,424	0.02%
2023/11/03	0.1	11.74	0	0.00	11.75	0.1	1,461	0.00%
2023/11/02	0.2	11.60	0	0.00	11.60	0.2	1,538	0.01%
2023/11/01	10	11.45	0	0.00	11.55	10	1,558	0.64%
2023/10/31	20.1	11.40	0	0.00	11.40	20.1	1,576	1.27%
2023/10/30	0.1	11.70	0	0.00	11.65	0.1	1,604	0.00%
2023/10/27	0.2	11.70	0	0.00	11.65	0.2	1,641	0.01%
2023/10/26	0.1	11.78	0	0.00	11.65	0.1	1,667	0.01%
2023/10/25	0.3	11.85	0	0.00	11.80	0.3	1,719	0.02%
2023/10/24	0.2	11.68	0	0.00	11.70	0.2	1,748	0.01%
2023/10/23	10	11.70	0	0.00	11.70	10	1,790	0.56%
2023/10/20	21	11.35	0	0.00	11.45	21	1,822	1.15%
2023/10/19	0.1	11.70	0	0.00	11.60	0.1	1,942	0.00%
2023/10/18	10.2	11.75	0	0.00	11.75	10.2	1,998	0.51%
2023/10/17	20	12.05	0	0.00	11.95	20	2,110	0.95%
2023/10/16	5.1	12.10	0	0.00	12.10	5.1	2,380	0.21%
2023/10/13	0.2	12.21	0	0.00	12.15	0.2	2,564	0.01%
2023/10/12	11.3	12.10	0.9	12.10	12.20	10.4	2,674	0.39%
2023/10/11	130.3	12.27	0	12.05	12.05	130.3	2,715	4.80%	大買/鉅額交易
2023/09/26	60.1	11.96	0	0.00	11.95	60.1	2,773	2.17%
2023/09/25	0	0.00	0	12.15	12.25	0	2,805	0.00%
2023/09/22	10	11.80	1	11.85	11.80	9	2,827	0.32%
2023/09/21	0.4	11.84	0	0.00	11.90	0.4	2,886	0.01%
2023/09/20	0.2	12.24	0	0.00	12.20	0.2	2,936	0.01%
2023/09/19	0.1	12.50	0	0.00	12.45	0.1	2,984	0.00%
2023/09/18	0.1	12.45	0	0.00	12.50	0.1	3,038	0.00%
2023/09/15	1	12.45	0	0.00	12.50	1	3,204	0.03%
2023/09/14	0	0.00	0.1	12.65	12.60	-0.1	3,255	0.00%
2023/09/13	0.1	12.65	0	12.70	12.65	0	3,328	0.00%
2023/09/11	0.2	12.63	0	12.70	12.60	0.2	3,727	0.00%
2023/09/07	0	0.00	2	13.08	12.95	-2	3,853	-0.05%
2023/09/06	0.3	12.43	1	12.55	12.55	-0.7	3,858	-0.02%
2023/09/04	0.1	12.55	0	0.00	12.50	0.1	4,014	0.00%
2023/09/01	0	12.30	0	0.00	12.65	0	4,108	0.00%
2023/08/31	1.1	12.20	0	12.25	12.20	1.1	4,236	0.03%
2023/08/30	0.1	12.20	0	0.00	12.25	0.1	4,474	0.00%
2023/08/29	0	12.15	0	12.10	12.15	0	5,110	0.00%
2023/08/28	0.4	12.06	0.6	12.05	12.10	-0.1	5,818	0.00%
2023/08/25	0.1	12.12	0	0.00	12.15	0.1	5,935	0.00%
2023/08/24	0.3	12.24	0	0.00	12.20	0.3	5,972	0.00%
2023/08/23	1.1	12.10	0	0.00	12.20	1.1	6,042	0.02%
2023/08/22	3.1	12.15	0	0.00	12.20	3.1	6,071	0.05%
2023/08/21	0.1	12.15	0.1	12.20	12.25	-0.1	6,112	0.00%
2023/08/18	0.7	12.25	0.6	12.15	12.20	0.1	6,146	0.00%
2023/08/17	0.2	12.15	0	0.00	12.35	0.2	6,188	0.00%
2023/08/16	0.3	12.10	5.3	12.10	12.10	-5	6,214	-0.08%
2023/08/15	0.1	12.34	4	12.39	12.40	-3.9	6,295	-0.06%
2023/08/14	0.2	12.33	1	12.20	12.25	-0.8	6,426	-0.01%
2023/08/11	0.1	12.60	7	12.61	12.55	-6.9	6,447	-0.11%
2023/08/10	0.2	12.57	57	12.56	12.60	-56.9	6,500	-0.87%
2023/08/09	0.3	12.88	32	12.90	12.80	-31.7	6,629	-0.48%
2023/08/08	1.3	12.92	0	0.00	12.80	1.3	6,757	0.02%
2023/08/07	9.3	12.86	1	12.90	12.70	8.3	6,905	0.12%
2023/08/04	0.1	13.35	1	13.70	13.75	-0.9	6,895	-0.01%
2023/08/02	38.1	13.57	5	13.55	13.50	33.1	6,949	0.48%
2023/08/01	0	0.00	3	13.93	13.95	-3	6,997	-0.04%
2023/07/31	3	13.75	2	13.95	13.75	1	7,088	0.01%
2023/07/28	5	13.81	0	0.00	13.80	5	7,218	0.07%
2023/07/27	2	14.25	5	13.90	14.15	-3	7,264	-0.04%
2023/07/26	5	13.70	11	13.85	13.70	-6	7,256	-0.08%
2023/07/25	0.1	13.65	1	13.60	13.80	-0.9	7,326	-0.01%
2023/07/24	20	13.66	0	0.00	13.60	20	7,403	0.27%
2023/07/21	0	0.00	1	13.95	14.05	-1	7,433	-0.01%
2023/07/20	1	13.85	3	13.95	13.90	-2	7,548	-0.03%
2023/07/19	6.2	13.81	0	0.00	13.65	6.2	7,558	0.08%
2023/07/18	1	14.00	13	14.03	14.05	-12	7,531	-0.16%
2023/07/17	7.4	14.20	0	14.05	14.10	7.4	7,524	0.10%
2023/07/14	0.2	14.03	0	0.00	13.95	0.2	7,499	0.00%
2023/07/13	5.1	14.01	2	14.15	14.00	3.1	7,475	0.04%
2023/07/12	0.1	14.31	2	14.50	14.30	-1.9	7,360	-0.03%
2023/07/11	90	14.93	109	14.67	14.80	-19	7,310	-0.26%	大賣/
2023/07/10	31.1	14.35	18	14.51	14.10	13.1	7,182	0.18%
2023/07/07	1	15.30	6	15.18	15.30	-5	6,930	-0.07%
2023/07/06	9	15.04	12	15.07	15.05	-3	6,754	-0.04%
2023/07/05	4	14.91	2	14.95	14.80	2	6,651	0.03%
2023/07/04	0	14.70	3	14.80	14.75	-3	6,611	-0.05%
2023/07/03	0.3	14.70	25	14.90	14.75	-24.7	6,557	-0.38%
2023/06/30	32.7	14.79	6	14.80	14.70	26.7	6,520	0.41%
2023/06/29	0	0.00	10.1	15.02	15.00	-10.1	6,467	-0.16%
2023/06/28	5	14.80	35.6	14.96	14.90	-30.6	6,402	-0.48%
2023/06/27	27.1	14.70	11.3	14.86	14.70	15.9	6,343	0.25%
2023/06/26	28.1	14.68	10	14.84	14.80	18.1	6,279	0.29%
2023/06/21	9	14.91	11.3	15.09	14.90	-2.3	6,230	-0.04%
2023/06/20	7	14.80	8	14.76	14.60	-1	6,065	-0.02%
2023/06/19	5.1	14.55	14.1	14.64	14.55	-9	6,007	-0.15%
2023/06/16	13.5	14.28	43	14.47	14.45	-29.5	5,927	-0.50%
2023/06/15	0	0.00	14	14.69	14.80	-14	5,689	-0.25%
2023/06/14	5	14.20	0	0.00	14.10	5	5,531	0.09%
2023/06/13	1.2	14.13	18	14.06	14.20	-16.8	5,505	-0.31%
2023/06/12	12	13.76	1	13.85	13.80	11	5,427	0.20%
2023/06/09	18	14.11	44.2	14.16	14.10	-26.2	5,419	-0.48%
2023/06/08	53.4	13.93	37.8	14.04	13.95	15.6	5,374	0.29%
2023/06/07	46	14.22	46.8	14.29	14.25	-0.8	5,316	-0.01%
2023/06/06	41.6	14.24	95.4	14.20	14.20	-53.8	5,276	-1.02%
2023/06/05	41.1	14.70	63.3	14.82	14.75	-22.3	5,125	-0.43%
2023/06/02	128	14.94	640.4	14.67	15.10	-512.4	4,878	-10.50%	大買/大賣/鉅額交易
2023/06/01	408.4	14.08	267.2	14.23	13.90	141.2	4,264	3.31%	大買/大賣/鉅額交易
2023/05/31	14.1	13.09	17.2	13.07	13.25	-3.1	3,566	-0.09%
2023/05/30	5	12.69	11	12.80	12.70	-6	3,458	-0.17%
2023/05/29	35.1	12.65	2	12.70	12.70	33.1	3,431	0.96%
2023/05/26	4.5	12.43	21	12.44	12.35	-16.5	3,386	-0.49%
2023/05/25	2.2	12.56	6	12.73	12.50	-3.8	3,365	-0.11%
2023/05/24	5.1	12.90	0.1	12.90	12.85	5	3,352	0.15%
2023/05/23	17.1	12.89	5	12.85	12.95	12.1	3,339	0.36%
2023/05/22	6.2	12.62	1	12.55	12.50	5.2	3,351	0.15%
2023/05/19	2	13.05	125	12.85	12.65	-123	3,334	-3.69%	大賣/鉅額交易
2023/05/18	6	12.92	27.1	12.92	13.00	-21.1	3,244	-0.65%
2023/05/17	12.7	12.30	1	12.40	12.35	11.7	3,109	0.38%
2023/05/16	0	0.00	60	12.22	12.30	-60	3,069	-1.95%
2023/05/15	73.3	11.91	14.5	12.02	11.90	58.8	3,012	1.95%
2023/05/12	23	12.81	1.2	13.08	12.65	21.8	2,872	0.76%
2023/05/11	35	13.10	4.4	13.11	13.10	30.6	2,722	1.12%
2023/05/10	65	12.73	3	12.70	13.00	62	2,558	2.42%
2023/05/09	1	12.65	64	12.51	12.70	-63	2,437	-2.58%
2023/05/08	41.8	12.35	9	12.42	12.55	32.8	2,368	1.38%
2023/05/05	26.6	12.30	15	12.31	12.40	11.5	2,282	0.51%
2023/05/04	20	12.10	13.9	12.05	12.25	6.2	2,193	0.28%
2023/05/03	4	11.69	0	0.00	11.80	4	2,036	0.20%
2023/05/02	3.2	11.44	1	11.50	11.50	2.2	1,967	0.11%
2023/04/28	3.2	11.33	4	11.36	11.45	-0.8	1,902	-0.04%
2023/04/27	5.3	11.03	2	11.03	11.15	3.3	1,806	0.18%
2023/04/26	1	10.65	4	10.76	10.95	-3	1,724	-0.17%
2023/04/25	7.2	10.86	1	10.90	10.65	6.2	1,659	0.37%
2023/04/24	0.2	10.45	1.1	10.45	10.50	-1	1,511	-0.06%
2023/04/21	1.2	10.31	0	0.00	10.30	1.2	1,480	0.08%
2023/04/20	0.3	10.45	0	0.00	10.45	0.3	1,454	0.02%
2023/04/19	0.7	10.48	0	0.00	10.50	0.7	1,433	0.05%
2023/04/18	9.3	10.40	0	10.40	10.45	9.3	1,412	0.66%
2023/04/17	1.5	10.32	0	10.35	10.40	1.5	1,400	0.10%
2023/04/14	1	10.30	0	0.00	10.30	1	1,390	0.07%
2023/04/13	0.8	10.24	2.2	10.19	10.20	-1.4	1,377	-0.10%
2023/04/12	1.2	10.16	1	10.30	10.25	0.2	1,391	0.01%
2023/04/11	0.9	10.15	0	0.00	10.10	0.9	1,376	0.06%
2023/04/10	0.5	10.11	0	0.00	10.05	0.5	1,375	0.04%
2023/04/07	1.3	10.10	0	0.00	10.05	1.3	1,374	0.10%
2023/04/06	3.2	10.08	0	0.00	10.05	3.2	1,376	0.23%
2023/03/31	1.3	10.15	0	0.00	10.15	1.3	1,372	0.09%
2023/03/30	1.1	10.15	0	0.00	10.15	1.1	1,369	0.08%
2023/03/29	0.6	10.20	0.1	10.15	10.10	0.5	1,374	0.03%
2023/03/28	1.3	10.21	8	10.16	10.20	-6.7	1,391	-0.48%
2023/03/27	0.6	10.33	23	10.25	10.25	-22.4	1,407	-1.59%
2023/03/24	1	10.35	0	0.00	10.30	1	1,425	0.07%
2023/03/23	0.4	10.43	3.1	10.42	10.35	-2.8	1,424	-0.19%
2023/03/22	23.2	10.40	2	10.43	10.40	21.2	1,431	1.48%
2023/03/21	0	10.30	0	0.00	10.30	0	1,423	0.00%
2023/03/20	0.2	10.20	0.2	10.15	10.20	0	1,416	0.00%
2023/03/17	0.3	10.14	0.1	10.10	10.20	0.2	1,427	0.01%
2023/03/16	12.7	10.07	0.4	10.17	10.00	12.4	1,433	0.86%
2023/03/15	1.3	10.24	0.3	10.25	10.20	1.1	1,431	0.07%
2023/03/14	3.8	10.18	2	10.25	10.15	1.8	1,440	0.13%
2023/03/13	2	10.45	3	10.42	10.45	-1	1,423	-0.07%
2023/03/10	2.4	10.67	4	10.59	10.60	-1.6	1,440	-0.11%
2023/03/09	10.2	11.00	4.1	11.15	10.95	6.2	1,511	0.41%
2023/03/08	5.8	10.88	6	10.95	10.95	-0.2	1,720	-0.01%
2023/03/07	0.2	10.77	0	0.00	10.75	0.2	1,868	0.01%
2023/03/06	1.3	10.71	8	10.73	10.70	-6.7	2,251	-0.30%
2023/03/03	0.6	10.66	0	0.00	10.60	0.6	2,245	0.03%
2023/03/02	0.3	10.60	0	0.00	10.45	0.3	2,240	0.01%
2023/03/01	0.4	10.69	0.2	10.75	10.65	0.3	2,230	0.01%
2023/02/24	0.3	10.71	9	10.80	10.70	-8.7	2,235	-0.39%
2023/02/23	0.6	10.75	0.3	10.75	10.65	0.3	2,217	0.01%
2023/02/22	0.3	10.67	0.1	10.75	10.75	0.3	2,219	0.01%
2023/02/21	2.8	10.65	1	10.60	10.65	1.8	2,207	0.08%
2023/02/20	1.3	10.53	2	10.63	10.65	-0.7	2,227	-0.03%
2023/02/17	0.1	10.31	4.5	10.26	10.30	-4.4	2,190	-0.20%
2023/02/16	0.2	10.14	1	10.15	10.20	-0.8	2,194	-0.04%
2023/02/15	2.5	10.11	2	10.15	10.10	0.5	2,237	0.02%
2023/02/13	0.4	10.09	0	0.00	10.00	0.4	2,416	0.02%
2023/02/10	0.8	10.14	0	0.00	10.05	0.8	2,423	0.03%
2023/02/09	0.6	10.22	1	10.20	10.15	-0.4	2,427	-0.02%
2023/02/08	0.2	10.30	1	10.25	10.25	-0.8	2,428	-0.03%
2023/02/07	0.1	10.15	0	0.00	10.20	0.1	2,424	0.00%
2023/02/06	0.3	10.25	2	10.20	10.15	-1.7	2,425	-0.07%
2023/02/03	1.4	10.24	1	10.25	10.25	0.4	2,424	0.02%
2023/02/02	0	10.15	2.3	10.19	10.25	-2.3	2,413	-0.09%
2023/02/01	0.4	10.03	3	10.10	10.10	-2.7	2,395	-0.11%
2023/01/31	0.1	9.97	2	9.95	10.00	-1.9	2,384	-0.08%
2023/01/30	6	9.87	3	9.88	9.86	3	2,371	0.13%
2023/01/17	0.2	9.86	2	9.86	9.81	-1.9	2,373	-0.08%
2023/01/16	3.1	9.84	2	9.81	9.80	1.1	2,379	0.05%
2023/01/13	0	9.94	0	0.00	9.91	0	2,372	0.00%
2023/01/12	0.1	9.99	1	9.97	9.91	-0.9	2,385	-0.04%
2023/01/11	0.1	9.99	0	0.00	9.95	0.1	2,392	0.00%
2023/01/10	0	9.99	0	0.00	9.98	0	2,394	0.00%
2023/01/09	0.1	9.99	1	10.00	9.96	-1	2,411	-0.04%
2023/01/06	0.2	10.04	0	0.00	10.00	0.2	2,418	0.01%
2023/01/05	0	0.00	0.1	9.99	9.99	-0.1	2,436	0.00%
2023/01/04	0.1	10.00	1	10.00	10.05	-1	2,439	-0.04%
2023/01/03	1.1	10.00	0	0.00	9.93	1.1	2,446	0.04%
2022/12/30	2.1	10.02	1	10.05	10.00	1.1	2,451	0.04%
2022/12/29	1.3	9.76	3	9.94	9.87	-1.7	2,423	-0.07%
2022/12/28	0.3	9.90	0	0.00	9.84	0.3	2,433	0.01%
2022/12/27	0.5	9.97	0	0.00	9.95	0.5	2,439	0.02%
2022/12/26	0	0.00	0.2	9.97	9.93	-0.2	2,440	-0.01%
2022/12/23	0	9.84	0.1	9.96	9.93	0	2,455	0.00%
2022/12/22	0.1	9.85	1	9.85	9.83	-0.9	2,482	-0.04%
2022/12/20	1.2	9.76	1	9.71	9.69	0.2	2,517	0.01%
2022/12/19	0.4	9.77	2	9.88	9.87	-1.6	2,554	-0.06%
2022/12/16	2.7	9.81	0	0.00	9.73	2.7	2,549	0.10%
2022/12/15	0.3	9.84	0.8	9.89	9.94	-0.6	2,540	-0.02%
2022/12/14	1.2	9.77	0	0.00	9.76	1.2	2,541	0.05%
2022/12/13	1.4	9.82	0	0.00	9.78	1.4	2,538	0.05%
2022/12/12	0.2	9.85	0	0.00	9.78	0.2	2,547	0.01%
2022/12/09	3.2	9.89	0.2	9.98	9.90	3	2,562	0.12%
2022/12/08	2.7	9.94	0.1	10.05	9.87	2.7	2,559	0.10%
2022/12/07	3.1	10.00	2.1	10.07	10.00	1	2,548	0.04%
2022/12/06	0.2	10.23	0	0.00	10.15	0.2	2,530	0.01%
2022/12/05	0.2	10.29	0	0.00	10.30	0.2	2,526	0.01%
2022/12/02	0.1	10.21	0	0.00	10.25	0.1	2,513	0.00%
2022/12/01	3.1	10.10	3.5	10.13	10.15	-0.4	2,542	-0.02%
2022/11/30	3.3	9.58	0.7	9.80	9.66	2.6	2,460	0.11%
2022/11/29	8.5	9.53	28	9.56	9.55	-19.5	2,218	-0.88%
2022/11/28	51.9	10.14	24.1	10.29	9.92	27.8	2,076	1.34%
2022/11/25	16.2	9.99	16	10.05	10.05	0.2	1,797	0.01%
2022/11/24	7.1	10.00	5	10.10	9.96	2.1	1,867	0.11%
2022/11/23	0.1	10.10	0	0.00	10.10	0.1	1,879	0.00%
2022/11/22	13	10.05	11.2	10.09	10.00	1.9	1,892	0.10%
2022/11/21	0	10.05	1	10.00	10.00	-1	1,897	-0.05%
2022/11/18	15.3	10.07	6	10.12	10.10	9.3	1,890	0.49%
2022/11/17	1	10.15	0.1	10.15	10.15	0.9	1,895	0.05%
2022/11/16	0	10.10	0	0.00	10.05	0	1,899	0.00%
2022/11/15	0.2	10.15	0	0.00	10.15	0.2	1,881	0.01%
2022/11/14	0.3	10.14	0	0.00	10.15	0.3	1,872	0.01%
2022/11/11	3.1	10.00	0	0.00	9.99	3.1	1,861	0.17%
2022/11/10	3	10.09	0	0.00	10.05	3	1,854	0.16%
2022/11/09	4.7	10.37	4.3	10.29	10.40	0.4	1,809	0.02%
2022/11/08	0.5	9.54	1	9.59	9.50	-0.5	1,685	-0.03%
2022/11/07	0.6	9.62	0	0.00	9.58	0.6	1,700	0.04%
2022/11/04	0	0.00	1	9.60	9.62	-1	1,714	-0.06%
2022/11/03	1.1	9.53	0	0.00	9.52	1.1	1,719	0.06%
2022/11/02	1	9.61	0	0.00	9.61	1	1,728	0.06%
2022/11/01	0	0.00	1.1	9.39	9.42	-1.1	1,730	-0.06%
2022/10/31	0.2	9.30	0	0.00	9.27	0.2	1,743	0.01%
2022/10/28	0.2	9.16	0	0.00	9.18	0.2	1,755	0.01%
2022/10/27	0.1	9.21	0.2	9.20	9.15	-0.1	1,751	-0.01%
2022/10/26	0	9.02	1	8.98	9.05	-1	1,760	-0.06%
2022/10/25	1.6	8.96	0	0.00	8.93	1.6	1,756	0.09%
2022/10/24	0.2	9.09	0	0.00	9.01	0.2	1,746	0.01%
2022/10/21	4.7	9.06	0.3	9.10	9.03	4.4	1,745	0.25%
2022/10/20	1.9	9.08	0.5	9.11	9.11	1.4	1,753	0.08%
2022/10/19	0.4	9.31	21.5	9.26	9.28	-21.1	1,743	-1.21%
2022/10/18	0.4	9.30	29	9.32	9.28	-28.7	1,739	-1.65%
2022/10/17	0.3	9.15	57.1	9.13	9.22	-56.8	1,749	-3.25%
2022/10/14	0.3	9.41	0	0.00	9.41	0.3	1,751	0.02%
2022/10/13	1.3	9.26	1	9.22	9.18	0.3	1,752	0.02%
2022/10/12	0	9.57	0	0.00	9.66	0	1,736	0.00%
2022/10/11	1.3	9.73	0	0.00	9.63	1.3	1,743	0.08%
2022/10/07	0.3	10.08	0	0.00	10.00	0.3	1,738	0.02%
2022/10/06	0.2	9.87	0	0.00	9.85	0.2	1,735	0.01%
2022/10/05	0	9.92	1	9.99	9.85	-1	1,744	-0.05%
2022/10/04	0.2	9.83	0	0.00	9.79	0.2	1,755	0.01%
2022/10/03	0.5	9.70	0	0.00	9.62	0.5	1,749	0.03%
2022/09/30	0.5	9.70	0	0.00	9.67	0.5	1,757	0.03%
2022/09/29	0.4	9.50	3	9.48	9.79	-2.6	1,742	-0.15%
2022/09/28	12.4	9.32	8	9.22	9.17	4.3	1,726	0.25%
2022/09/27	2.6	9.52	2.1	9.67	9.66	0.5	1,706	0.03%
2022/09/26	15.2	9.67	3	9.56	9.51	12.2	1,700	0.72%
2022/09/23	2.5	10.14	0	0.00	10.10	2.5	1,684	0.15%
2022/09/22	7.1	10.17	0	0.00	10.20	7.1	1,688	0.42%
2022/09/21	0.2	10.25	0	0.00	10.15	0.2	1,679	0.01%
2022/09/20	2.4	10.24	0	0.00	10.25	2.4	1,669	0.14%
2022/09/19	0.6	10.39	0	0.00	10.25	0.6	1,673	0.04%
2022/09/16	1.5	10.55	1	10.70	10.45	0.5	1,668	0.03%
2022/09/15	2.7	10.78	0	0.00	10.80	2.7	1,664	0.16%
2022/09/14	0.9	10.80	0	0.00	10.80	0.9	1,664	0.05%
2022/09/13	2.4	10.91	0	0.00	10.85	2.4	1,679	0.14%
2022/09/12	0.4	10.82	0	0.00	10.90	0.4	1,696	0.02%
2022/09/08	1.4	10.44	0	0.00	10.45	1.4	1,687	0.08%
2022/09/07	4.7	10.30	0	10.30	10.15	4.7	1,672	0.28%
2022/09/06	27.3	11.02	5	10.78	10.65	22.3	1,626	1.37%
2022/09/05	16	11.20	9	11.14	11.10	6.9	1,612	0.43%
2022/09/02	2.7	11.57	3	11.55	11.50	-0.3	1,611	-0.02%
2022/09/01	1.3	11.57	0.2	11.65	11.75	1.2	1,629	0.07%
2022/08/31	13	12.85	0	0.00	12.80	13	1,693	0.77%
2022/08/30	0	12.78	0	0.00	12.85	0	1,884	0.00%
2022/08/29	34.1	12.70	0	0.00	12.70	34.1	1,864	1.83%
2022/08/26	6.2	13.05	0	0.00	13.05	6.2	1,842	0.34%
2022/08/25	0	12.95	0	0.00	12.95	0	1,824	0.00%
2022/08/24	0.1	13.10	2	13.05	12.85	-2	1,816	-0.11%
2022/08/23	0.5	12.75	0	12.75	12.85	0.5	1,814	0.03%
2022/08/22	0.1	13.00	1	12.95	12.90	-0.9	1,821	-0.05%
2022/08/18	0.1	12.80	0	0.00	12.85	0.1	1,951	0.01%
2022/08/17	1	12.90	1	13.00	12.80	0	1,940	0.00%
2022/08/15	12.2	12.56	10	12.60	12.65	2.2	1,896	0.11%
2022/08/12	0.1	12.50	0	0.00	12.60	0.1	1,897	0.01%
2022/08/11	0.3	12.34	5	12.35	12.35	-4.7	1,887	-0.25%
2022/08/10	5.1	12.20	0	0.00	12.20	5.1	1,894	0.27%
2022/08/09	0	12.00	2	12.05	12.15	-2	1,908	-0.10%
2022/08/08	0.5	11.88	2	11.90	12.00	-1.5	1,903	-0.08%
2022/08/05	14.1	11.83	2	11.80	11.85	12.1	1,898	0.64%
2022/08/04	4.6	11.72	0	0.00	11.80	4.6	1,892	0.24%
2022/08/03	1.4	11.99	1	12.10	11.95	0.4	1,896	0.02%
2022/08/02	1.4	12.02	0	0.00	11.95	1.4	1,938	0.07%
2022/08/01	0.1	12.20	0	0.00	12.30	0.1	1,968	0.00%
2022/07/29	0.4	12.15	0	0.00	12.15	0.4	2,012	0.02%
2022/07/28	0.3	12.25	0	0.00	12.15	0.3	2,047	0.01%
2022/07/27	1.4	12.04	2	12.25	12.25	-0.6	2,145	-0.03%
2022/07/26	0.2	12.28	1.7	12.32	12.25	-1.5	2,304	-0.07%
2022/07/25	0	12.40	0.3	12.55	12.50	-0.3	2,322	-0.01%
2022/07/22	0.3	12.30	0	12.35	12.45	0.3	2,332	0.01%
2022/07/21	0.1	12.27	1	12.05	12.35	-0.9	2,365	-0.04%
2022/07/20	0.2	12.08	0	0.00	12.10	0.2	2,370	0.01%
2022/07/19	0.6	12.02	0	0.00	12.05	0.6	2,387	0.03%
2022/07/18	0.5	11.90	0	0.00	12.00	0.5	2,389	0.02%
2022/07/15	0.5	11.74	0.3	11.70	11.85	0.2	2,373	0.01%
2022/07/14	0.6	11.62	0.9	11.70	11.70	-0.3	2,367	-0.01%
2022/07/13	0.1	11.55	1	11.55	11.60	-0.9	2,368	-0.04%
2022/07/12	1.8	11.44	0	0.00	11.20	1.8	2,370	0.08%
2022/07/11	4	11.97	0	0.00	11.95	4	2,349	0.17%
2022/07/08	0.5	12.20	1	12.20	12.15	-0.5	2,347	-0.02%
2022/07/07	25.3	11.97	4.7	12.06	12.10	20.6	2,352	0.88%
2022/07/06	20.3	12.10	0	0.00	11.90	20.3	2,365	0.86%
2022/07/05	1.3	12.07	1.5	12.00	12.15	-0.2	2,369	-0.01%
2022/07/04	10.5	11.91	0	0.00	11.95	10.5	2,374	0.44%
2022/07/01	70.7	12.36	0	0.00	11.95	70.7	2,394	2.95%
2022/06/30	27.2	12.69	0	0.00	12.65	27.2	2,365	1.15%
2022/06/29	0.2	13.14	0	0.00	13.00	0.2	2,359	0.01%
2022/06/28	0.2	13.25	0	0.00	13.15	0.2	2,388	0.01%
2022/06/27	0.2	13.25	0.2	13.25	13.35	0	2,403	0.00%
2022/06/24	0	0.00	1	12.90	13.15	-1	2,410	-0.04%
2022/06/23	0.2	12.66	0	0.00	12.70	0.2	2,420	0.01%
2022/06/22	0.1	13.10	0.2	13.00	12.80	-0.1	2,418	0.00%
2022/06/20	2.2	12.74	0	0.00	12.60	2.2	2,424	0.09%
2022/06/17	0.1	13.20	9	13.15	13.10	-8.9	2,429	-0.37%
2022/06/16	0.2	13.23	0	0.00	13.15	0.2	2,480	0.01%
2022/06/15	0.1	13.20	0	0.00	13.35	0.1	2,471	0.00%
2022/06/14	1	13.20	2.1	13.01	13.25	-1.1	2,482	-0.04%
2022/06/13	0.1	13.25	1	13.20	13.15	-0.9	2,476	-0.04%
2022/06/10	3	13.65	2.1	13.65	13.65	0.9	2,458	0.04%
2022/06/09	6	14.08	6	14.02	14.00	0	2,419	0.00%
2022/06/08	32.1	13.88	3	13.97	14.00	29.1	2,249	1.29%
2022/06/07	0.1	13.25	0.1	13.30	13.25	0	1,997	0.00%
2022/06/06	0.1	13.15	1	13.20	13.15	-0.9	2,034	-0.05%
2022/06/02	0.1	13.15	2.2	13.20	13.15	-2.1	2,086	-0.10%
2022/06/01	0.3	13.12	0.5	13.05	13.10	-0.2	2,132	-0.01%
2022/05/31	0.2	13.15	0	0.00	13.05	0.2	2,146	0.01%
2022/05/30	2.5	13.20	0	0.00	13.20	2.5	2,133	0.12%
2022/05/27	2.1	13.39	4	13.30	13.40	-2	2,110	-0.09%
2022/05/26	1.3	13.00	1	13.05	13.00	0.3	1,957	0.02%
2022/05/25	2.3	12.95	0	0.00	13.00	2.3	1,987	0.11%
2022/05/24	0.4	13.03	0	0.00	12.95	0.4	2,039	0.02%
2022/05/23	0	13.00	0	0.00	13.05	0	2,045	0.00%
2022/05/20	0.2	12.98	0	0.00	13.00	0.2	2,061	0.01%
2022/05/19	1.2	12.91	0	0.00	12.90	1.2	2,073	0.06%
2022/05/18	0	13.10	0	0.00	13.15	0	2,070	0.00%
2022/05/17	1.2	12.74	1	12.75	12.80	0.2	2,051	0.01%
2022/05/16	5.3	12.45	0.7	12.50	12.55	4.7	2,038	0.23%
2022/05/13	25.6	12.32	13.4	12.48	12.35	12.3	2,047	0.60%
2022/05/12	0.8	12.44	2	12.30	12.30	-1.2	2,057	-0.06%
2022/05/11	1.5	12.46	3	12.50	12.45	-1.5	2,053	-0.07%
2022/05/10	7.7	12.37	0	0.00	12.75	7.7	2,045	0.38%
2022/05/09	87.2	12.61	0.1	12.55	12.35	87.1	2,015	4.32%
2022/05/06	0.4	12.90	0	0.00	13.05	0.4	1,984	0.02%
2022/05/04	57.7	12.91	7.9	13.00	12.80	49.8	1,944	2.56%
2022/05/03	119.2	13.15	10.9	13.05	13.05	108.2	1,889	5.73%	大買/鉅額交易
2022/04/29	1	14.60	0	0.00	14.50	1	1,742	0.06%
2022/04/28	1.1	14.50	0	0.00	14.55	1.1	1,746	0.06%
2022/04/27	7	14.49	2	14.30	14.50	5	1,743	0.29%
2022/04/26	10	15.23	1	15.15	15.05	9	1,703	0.53%
2022/04/25	0.1	15.40	1	15.20	15.25	-0.9	1,693	-0.05%
2022/04/22	1	15.75	0	0.00	15.80	1	1,678	0.06%
2022/04/19	1	15.85	0	0.00	15.85	1	1,739	0.06%
2022/04/18	1	15.90	0	0.00	15.85	1	1,746	0.06%
2022/04/15	0	16.20	0.1	16.05	16.05	-0.1	1,745	0.00%
2022/04/14	2.2	16.29	0	0.00	16.25	2.2	1,799	0.12%
2022/04/13	0	16.25	0	0.00	16.35	0	1,818	0.00%
2022/04/12	2	16.15	0	0.00	16.20	2	1,821	0.11%
2022/04/11	2	16.45	0	0.00	16.25	2	1,824	0.11%
2022/04/08	0	16.65	4	16.65	16.70	-4	1,844	-0.22%
2022/04/07	1	16.75	0	0.00	16.45	1	1,851	0.05%
2022/04/06	0	0.00	2	16.80	16.85	-2	1,899	-0.11%
2022/03/29	0	0.00	0.4	16.52	16.50	-0.4	2,042	-0.02%
2022/03/28	0	16.37	1	16.55	16.50	-1	2,045	-0.05%
2022/03/25	1	16.45	4	16.46	16.45	-3	2,064	-0.15%
2022/03/24	0.4	16.39	2	16.50	16.55	-1.6	2,088	-0.08%
2022/03/23	0.3	16.48	0	0.00	16.50	0.3	2,129	0.01%
2022/03/22	2.1	16.45	0	0.00	16.45	2.1	2,160	0.10%
2022/03/21	24.1	16.30	0.3	16.30	16.30	23.8	2,185	1.09%
2022/03/18	0.2	15.65	3.9	15.70	15.80	-3.7	2,239	-0.17%
2022/03/17	3	15.67	0	0.00	15.70	3	2,396	0.13%
2022/03/16	1	15.15	1	15.25	15.20	0	2,958	0.00%
2022/03/15	0.6	15.16	0	0.00	15.15	0.6	3,202	0.02%
2022/03/14	0	0.00	13	15.47	15.50	-13	3,247	-0.40%
2022/03/11	1.1	15.36	0	0.00	15.35	1.1	3,306	0.03%
2022/03/10	0.2	15.35	0	0.00	15.45	0.2	3,357	0.01%
2022/03/09	0.2	15.01	1	15.10	15.10	-0.8	3,383	-0.02%
2022/03/08	3.4	15.23	0	0.00	15.00	3.4	3,464	0.10%
2022/03/07	1.3	15.50	9	15.48	15.50	-7.7	3,476	-0.22%
2022/03/04	0	16.15	0	0.00	16.10	0	3,581	0.00%
2022/03/03	1	16.20	0	16.35	16.20	1	3,774	0.03%
2022/02/25	0	16.10	4	16.05	16.05	-4	4,587	-0.09%
2022/02/24	0	0.00	5	16.35	16.15	-5	4,788	-0.10%
2022/02/23	0	0.00	3	16.50	16.55	-3	4,899	-0.06%
2022/02/21	0	0.00	3.1	16.78	16.85	-3.1	4,979	-0.06%
2022/02/17	0	16.50	2	16.70	16.55	-2	5,078	-0.04%
2022/02/16	0	0.00	2	16.60	16.65	-2	5,145	-0.04%
2022/02/15	0.1	16.50	0	0.00	16.45	0.1	5,179	0.00%
2022/02/14	0	16.60	1.5	16.60	16.50	-1.5	5,211	-0.03%
2022/02/10	0	0.00	6	16.95	17.00	-6	5,404	-0.11%
2022/02/09	0	0.00	0	16.85	16.95	0	5,595	0.00%
2022/02/08	0	16.80	0	0.00	16.80	0	5,938	0.00%
2022/02/07	0	0.00	1.9	16.47	16.60	-1.9	5,982	-0.03%
2022/01/26	0.1	16.25	0	0.00	16.25	0.1	6,022	0.00%
2022/01/25	0.2	16.50	0	0.00	16.30	0.2	6,060	0.00%
2022/01/24	1	16.65	0	0.00	16.70	1	6,040	0.02%
2022/01/21	1	16.85	0	0.00	16.90	1	6,061	0.02%
2022/01/17	0	0.00	0.9	17.00	17.05	-0.9	6,246	-0.02%
2022/01/14	6	16.95	0	0.00	16.95	6	6,272	0.10%
2022/01/13	0.2	17.15	0	0.00	17.15	0.2	6,266	0.00%
2022/01/12	0	0.00	2	17.10	17.10	-2	6,366	-0.03%
2022/01/11	0	17.10	0	0.00	17.10	0	6,459	0.00%
2022/01/10	0.2	17.05	0	0.00	17.05	0.2	6,587	0.00%
2022/01/07	0.2	17.06	0	0.00	17.05	0.2	6,596	0.00%
2022/01/05	0.2	17.26	2.1	17.35	17.35	-1.9	6,602	-0.03%
2022/01/03	6.1	17.39	0	0.00	17.30	6.1	6,653	0.09%
2021/12/30	1.1	17.65	2	17.65	17.60	-0.9	6,662	-0.01%
2021/12/29	5.3	17.60	1	17.40	17.70	4.3	6,706	0.06%
2021/12/28	6	17.40	7	17.40	17.35	-1	6,777	-0.01%
2021/12/27	13.7	17.32	1	17.35	17.35	12.7	6,842	0.18%
2021/12/24	25.2	17.34	0	0.00	17.35	25.2	6,849	0.37%
2021/12/23	0	0.00	2	17.50	17.45	-2	6,892	-0.03%
2021/12/22	0	0.00	4	17.23	17.15	-4	6,779	-0.06%
2021/12/21	0.3	17.20	1	17.20	17.20	-0.7	6,782	-0.01%
2021/12/20	0.1	17.20	0.9	17.25	17.20	-0.8	6,777	-0.01%
2021/12/17	1	17.15	0	0.00	17.40	1	6,777	0.01%
2021/12/16	5.2	17.34	5	17.45	17.40	0.1	6,793	0.00%
2021/12/15	0.2	17.20	3	17.20	17.40	-2.8	6,801	-0.04%
2021/12/14	11.6	17.09	8	17.08	17.10	3.6	6,761	0.05%
2021/12/13	11.1	17.54	12	17.51	17.45	-0.9	6,698	-0.01%
2021/12/10	190.2	16.94	224.1	17.16	17.20	-33.9	6,634	-0.51%	大買/大賣/
2021/12/09	61.1	18.35	54.2	18.53	18.40	6.9	6,111	0.11%
2021/12/08	3.2	18.10	0.8	18.36	18.05	2.4	5,885	0.04%
2021/12/07	1.2	18.11	11	18.16	18.25	-9.9	5,868	-0.17%
2021/12/06	20	17.98	0	0.00	17.95	20	5,886	0.34%
2021/12/03	40	18.08	0	0.00	18.05	40	5,857	0.68%
2021/12/02	12	18.07	0.6	18.05	18.00	11.4	5,823	0.20%
2021/12/01	10	18.15	10	18.35	18.30	0	5,761	0.00%
2021/11/30	47.1	18.53	6	19.07	18.35	41.1	5,723	0.72%
2021/11/29	32.3	19.32	13	19.41	18.80	19.3	5,616	0.34%
2021/11/26	8.1	19.98	3	19.90	19.70	5.1	5,455	0.09%
2021/11/25	22	19.75	32.9	19.82	19.85	-10.9	5,230	-0.21%
2021/11/24	12	19.14	32.6	19.09	19.35	-20.6	4,973	-0.41%
2021/11/23	20	18.81	17.8	18.83	18.70	2.2	4,779	0.05%
2021/11/22	1	18.40	10.8	18.43	18.40	-9.8	4,625	-0.21%
2021/11/19	3	18.05	0	0.00	17.85	3	4,515	0.07%
2021/11/18	2.1	18.05	2	18.00	18.05	0.1	4,592	0.00%
2021/11/17	1	18.15	45.3	18.15	18.15	-44.3	4,642	-0.95%
2021/11/16	1	17.75	2	17.80	17.65	-1	4,609	-0.02%
2021/11/15	33	17.69	2.9	17.79	17.70	30.1	4,656	0.65%
2021/11/12	17	18.03	0.9	18.05	18.00	16.1	4,731	0.34%
2021/11/11	4	18.09	4.1	18.10	18.10	-0.1	4,996	0.00%
2021/11/10	7.8	18.40	45.9	18.50	18.25	-38.1	5,867	-0.65%
2021/11/09	31.1	19.13	2.9	19.05	19.00	28.2	5,977	0.47%
2021/11/08	67.6	19.13	48.1	19.20	19.15	19.5	6,481	0.30%
2021/10/28	15.4	17.97	22	17.96	17.70	-6.6	6,320	-0.10%
2021/10/27	0.1	17.20	0	0.00	17.30	0.1	6,033	0.00%
2021/10/25	6	17.42	20	17.50	17.50	-14	6,095	-0.23%
2021/10/22	0.2	17.75	0	0.00	17.75	0.2	6,122	0.00%
2021/10/21	1.1	17.80	6	17.72	17.75	-5	6,169	-0.08%
2021/10/20	0	0.00	1	17.90	17.70	-1	6,271	-0.02%
2021/10/19	21	17.95	1	18.00	17.95	20	6,353	0.31%
2021/10/15	0	0.00	7	17.83	17.55	-7	6,618	-0.11%
2021/10/13	0	0.00	1	17.60	17.55	-1	6,787	-0.01%
2021/10/12	6	17.89	13	17.98	17.70	-7	6,859	-0.10%
2021/10/08	2	17.85	16	17.78	17.90	-14	6,889	-0.20%
2021/10/07	2	17.60	71	17.27	17.75	-69	7,039	-0.98%
2021/10/06	15	16.72	0	0.00	16.75	15	7,477	0.20%
2021/10/05	40	16.48	30	16.60	16.85	10	7,663	0.13%
2021/10/04	49	16.78	2	16.80	16.65	47	7,947	0.59%
2021/10/01	17	16.99	4	16.95	16.90	13	8,790	0.15%
2021/09/30	1.2	17.35	0	0.00	17.40	1.2	9,046	0.01%
2021/09/29	0.3	17.37	0.2	17.25	17.30	0.2	9,077	0.00%
2021/09/28	4	17.95	2	17.90	17.75	2	9,127	0.02%
2021/09/27	4.2	17.89	57	17.76	17.95	-52.9	9,161	-0.58%
2021/09/24	2	17.15	2	17.30	17.50	0	9,097	0.00%
2021/09/23	0	0.00	1	16.90	16.95	-1	9,085	-0.01%
2021/09/22	1	16.95	1	16.80	16.80	0	9,257	0.00%
2021/09/17	0	0.00	4	17.23	17.35	-4	9,564	-0.04%
2021/09/15	0	0.00	1	17.45	17.40	-1	9,691	-0.01%
2021/09/14	1	17.50	2	17.47	17.35	-1	9,743	-0.01%
2021/09/13	1	17.30	0	0.00	17.35	1	9,774	0.01%
2021/09/10	0	0.00	9	17.21	17.20	-9	9,781	-0.09%
2021/09/09	0	0.00	1	16.95	16.95	-1	9,892	-0.01%
2021/09/08	5	16.75	2	16.80	16.75	3	10,002	0.03%
2021/09/07	3	17.02	8	17.21	17.05	-5	10,057	-0.05%
2021/09/06	8.1	16.69	3	16.75	16.60	5.1	10,026	0.05%
2021/09/03	0	0.00	5	17.23	17.20	-5	10,017	-0.05%
2021/09/02	1	17.10	0	0.00	17.10	1	10,118	0.01%
2021/09/01	0	0.00	22	17.37	17.45	-22	10,175	-0.22%
2021/08/30	0	0.00	3	17.15	17.15	-3	10,436	-0.03%
2021/08/27	1	17.05	10	17.10	17.05	-9	10,526	-0.09%
2021/08/26	15	16.85	2	16.90	16.90	13	10,577	0.12%
2021/08/25	17	16.91	0	0.00	16.90	17	10,700	0.16%
2021/08/24	1	16.65	0	0.00	16.65	1	10,828	0.01%
2021/08/23	1	16.80	0	0.00	16.85	1	11,273	0.01%
2021/08/20	5	16.63	3	16.70	16.55	2	11,434	0.02%
2021/08/19	0	0.00	2	16.90	16.80	-2	11,559	-0.02%
2021/08/18	54	16.70	50	16.93	17.30	4	11,651	0.03%
2021/08/17	1	17.05	0	0.00	16.90	1	11,917	0.01%
2021/08/16	17	16.97	11	17.05	17.00	6	12,075	0.05%
2021/08/13	23	17.43	0	0.00	17.40	23	12,140	0.19%
2021/08/12	0	0.00	2	17.83	17.80	-2	12,223	-0.02%
2021/08/11	9	17.61	4	17.70	17.85	5	12,470	0.04%
2021/08/10	16	17.93	11.1	18.09	17.90	4.9	12,772	0.04%
2021/08/09	6	18.48	5	18.53	18.35	1	12,907	0.01%
2021/08/06	35.5	18.66	91	18.75	18.40	-55.5	13,125	-0.42%
2021/08/05	17	17.81	1.3	18.00	17.75	15.7	12,612	0.12%
2021/08/04	80.3	18.04	70.1	18.03	18.10	10.3	12,977	0.08%
2021/08/03	6	17.14	5	17.11	17.05	1	12,954	0.01%
2021/08/02	6	16.96	5.2	17.12	17.20	0.8	13,147	0.01%
2021/07/30	11.2	17.28	0	0.00	17.10	11.2	13,446	0.08%
2021/07/28	5	17.34	6.3	17.53	17.45	-1.3	15,101	-0.01%
2021/07/27	3	17.83	10	17.83	17.70	-7	17,403	-0.04%
2021/07/26	0	0.00	14.1	17.85	18.05	-14.1	17,862	-0.08%
2021/07/23	11.5	17.88	16.8	17.86	17.80	-5.3	19,742	-0.03%
2021/07/22	26.7	18.07	9	17.56	18.00	17.7	21,381	0.08%
2021/07/21	18	17.09	10	17.11	17.10	8	21,429	0.04%
2021/07/20	3	17.53	28.2	17.54	17.40	-25.2	21,892	-0.12%
2021/07/19	8	18.01	63	17.98	18.00	-55	22,023	-0.25%
2021/07/16	6	18.28	12	18.39	18.25	-6	22,360	-0.03%
2021/07/15	4	18.35	9	18.39	18.40	-5	22,645	-0.02%
2021/07/14	65.1	18.60	23	18.40	18.40	42.1	22,956	0.18%
2021/07/13	57	18.97	50	19.00	18.80	7	23,033	0.03%
2021/07/12	28	18.48	35	18.43	18.45	-7	22,822	-0.03%
2021/07/09	24.1	18.31	36	18.25	18.30	-11.9	23,692	-0.05%
2021/07/08	71.1	18.49	52.1	18.44	18.70	19	24,114	0.08%
2021/07/07	67	17.80	9	17.81	17.75	58	23,515	0.25%
2021/07/06	3	17.50	3	17.75	17.45	0	23,583	0.00%
2021/07/05	4.2	17.58	1.1	17.60	17.60	3.1	24,268	0.01%
2021/07/01	5.1	17.25	2	17.30	17.20	3.1	24,522	0.01%
2021/06/30	23	17.35	8	17.42	17.40	15	24,685	0.06%
2021/06/29	26.1	17.58	67	17.37	17.30	-41	24,772	-0.17%
2021/06/28	73.1	18.05	22.1	17.36	18.00	51	24,800	0.21%
2021/06/25	0	0.00	4	17.25	17.05	-4	24,636	-0.02%
2021/06/24	0	0.00	5	17.18	17.25	-5	24,767	-0.02%
2021/06/22	1.1	16.56	2	16.85	16.60	-0.9	25,071	0.00%
2021/06/21	4	16.86	7	16.97	16.70	-3	25,474	-0.01%
2021/06/18	7	17.46	3	17.63	17.20	4	26,832	0.01%
2021/06/17	0	0.00	13	17.30	17.45	-13	28,138	-0.05%
2021/06/16	1	16.80	6	16.98	16.80	-5	29,448	-0.02%
2021/06/15	2	17.30	2	17.35	17.30	0	31,440	0.00%
2021/06/11	2	17.15	1	17.20	17.05	1	32,468	0.00%
2021/06/10	13	17.20	7.1	17.07	17.10	6	32,919	0.02%
2021/06/09	7	17.44	3.1	17.60	17.40	4	32,926	0.01%
2021/06/08	12	18.12	1	18.50	17.85	11	32,866	0.03%
2021/06/07	1.1	17.59	10.1	18.22	18.05	-9	32,765	-0.03%
2021/06/04	2	17.65	2.1	17.65	17.55	-0.1	32,557	0.00%
2021/06/03	2	18.03	34	18.05	17.85	-32	32,479	-0.10%
2021/06/02	0.1	17.80	2.4	17.88	17.75	-2.3	32,455	-0.01%
2021/06/01	4	17.85	2	17.75	17.85	2	32,404	0.01%
2021/05/31	21.2	18.06	7	18.16	17.95	14.2	32,409	0.04%
2021/05/28	8	17.29	2	17.50	17.60	6	32,590	0.02%
2021/05/27	4	16.91	6.1	16.97	16.90	-2.1	32,471	-0.01%
2021/05/26	0	0.00	1	16.80	16.75	-1	32,336	0.00%
2021/05/25	6	16.61	18	16.70	16.60	-12	32,226	-0.04%
2021/05/24	17	15.67	0.1	16.30	16.40	16.9	31,935	0.05%
2021/05/21	5	15.51	15	15.70	15.75	-10	31,757	-0.03%
2021/05/20	9.1	15.50	20	15.73	15.20	-11	31,598	-0.03%
2021/05/19	3	15.95	10.2	15.90	16.05	-7.2	31,422	-0.02%
2021/05/18	32.2	15.44	86	15.45	15.80	-53.8	31,143	-0.17%
2021/05/17	50	14.72	11	15.06	14.40	39	30,848	0.13%
2021/05/14	65.1	15.94	77	16.30	16.00	-12	30,574	-0.04%
2021/05/13	103.2	14.84	130	15.04	15.65	-26.9	30,061	-0.09%	大買/大賣/
2021/05/12	44.1	15.97	35	16.39	15.80	9	29,673	0.03%
2021/05/11	31.1	17.98	30	17.83	17.55	1.1	29,089	0.00%
2021/05/10	3	19.30	8	19.18	19.10	-5	28,538	-0.02%
2021/05/07	8.1	19.04	14	19.49	19.50	-5.9	28,378	-0.02%
2021/05/06	12.1	19.78	78	19.78	19.05	-66	28,024	-0.24%
2021/05/05	79.2	20.46	80	20.37	19.90	-0.8	27,413	0.00%
2021/05/04	207	20.25	154.5	20.04	20.95	52.5	26,231	0.20%	大買/大賣/
2021/05/03	58	19.21	57.1	19.28	19.05	0.9	23,852	0.00%
2021/04/29	203.6	21.38	117.7	20.95	20.05	86	23,341	0.37%	大買/大賣/
2021/04/28	106.6	19.84	182	19.64	21.00	-75.5	21,346	-0.35%	大買/大賣/
2021/04/27	61	18.93	39	19.06	19.10	22	19,656	0.11%
2021/04/26	98	19.11	143.3	19.33	19.15	-45.3	19,338	-0.23%	大賣/
2021/04/23	38	18.27	36.2	18.49	18.60	1.8	18,805	0.01%
2021/04/22	90	18.92	130	19.03	18.30	-40	18,602	-0.22%	大賣/
2021/04/21	153.1	19.06	71	19.26	19.00	82.1	18,175	0.45%	大買/
2021/04/20	118.3	18.91	81.1	19.08	19.05	37.3	17,842	0.21%	大買/
2021/04/19	53	18.89	46.1	18.99	18.85	7	17,437	0.04%
2021/04/16	35.1	18.80	13	18.80	18.80	22.1	17,127	0.13%
2021/04/15	56	19.81	28.3	19.63	19.15	27.7	16,792	0.17%
2021/04/14	142	17.82	266	18.39	19.00	-124	15,744	-0.79%	大買/大賣/鉅額交易
2021/04/13	102.5	18.34	24	18.82	18.10	78.5	15,132	0.52%	大買/
2021/04/12	35	18.45	41.1	18.59	18.50	-6.1	14,913	-0.04%
2021/04/09	73.1	19.41	137.6	19.18	18.55	-64.6	14,580	-0.44%	大賣/
2021/04/08	45.1	18.80	2	18.88	18.90	43.1	13,891	0.31%
2021/04/07	16	18.58	12.1	18.82	19.00	4	13,657	0.03%
2021/04/06	9.1	18.45	13	18.57	18.60	-3.9	13,521	-0.03%
2021/04/01	4	18.39	29	18.19	18.25	-25	13,351	-0.19%
2021/03/31	102	18.39	36	18.31	18.25	66	13,219	0.50%	大買/
2021/03/30	10.1	17.99	11	17.86	17.95	-1	13,024	-0.01%
2021/03/29	25	17.18	10	17.21	17.30	15	12,869	0.12%
2021/03/26	37	16.65	14	16.62	16.60	23	12,765	0.18%
2021/03/25	16	16.68	13	16.68	16.65	3	12,521	0.02%
2021/03/24	25.8	16.85	71.3	16.82	16.80	-45.5	12,443	-0.37%
2021/03/23	144.3	18.87	135.9	18.87	17.90	8.4	12,108	0.07%	大買/大賣/
2021/03/22	198.4	19.50	132.1	19.20	19.85	66.3	10,757	0.62%	大買/大賣/
2021/03/19	76.1	17.45	49.1	17.64	18.10	27	9,341	0.29%
2021/03/18	244.1	16.22	513.1	16.11	16.65	-269	7,951	-3.38%	大買/大賣/鉅額交易
2021/03/17	42.1	14.84	1,054.1	15.07	15.50	-1,012	5,923	-17.09%	大賣/鉅額交易
2021/03/16	190	13.49	184.1	13.72	14.10	5.9	4,929	0.12%	大買/大賣/
2021/03/15	125.1	12.87	165	13.07	12.85	-39.9	4,530	-0.88%	大買/大賣/
2021/03/12	0	12.70	1	12.60	12.65	-1	4,501	-0.02%
2021/03/11	25	12.57	0	0.00	12.55	25	4,812	0.52%
2021/03/10	10	12.55	0	0.00	12.50	10	5,125	0.20%
2021/03/09	65	12.43	0	0.00	12.45	65	5,242	1.24%
2021/03/08	82	12.57	17.1	12.76	12.50	65	5,429	1.20%
2021/03/05	41	12.38	0	0.00	12.35	41	5,522	0.74%
2021/03/04	212	12.58	80	12.71	12.70	132	5,507	2.40%	大買/鉅額交易
2021/03/03	152	12.88	75	12.95	12.85	77	5,375	1.43%	大買/
2021/03/02	10	11.90	0	0.00	12.05	10	4,798	0.21%
2021/02/26	55.1	11.57	51	11.77	11.85	4.1	5,033	0.08%
2021/02/25	7	11.70	0.1	11.75	11.70	6.9	5,243	0.13%
2021/02/23	0.1	11.60	0	0.00	11.60	0.1	5,382	0.00%
2021/02/22	0.2	11.53	0	0.00	11.50	0.2	5,450	0.00%
2021/02/19	10	11.25	1	11.40	11.35	9	5,465	0.16%
2021/02/18	13	11.15	14.2	11.34	11.35	-1.2	5,472	-0.02%
2021/02/17	31	11.10	0	0.00	11.15	31	5,474	0.57%
2021/02/05	30.1	11.15	0	0.00	11.05	30.1	5,618	0.53%
2021/02/04	0	11.30	0	0.00	11.10	0	5,637	0.00%
2021/02/03	0	11.30	7	11.25	11.25	-7	5,671	-0.12%
2021/02/01	20	11.00	9	11.05	11.00	11	5,785	0.19%
2021/01/29	50.1	11.18	0	0.00	11.15	50.1	5,801	0.86%
2021/01/28	0.1	11.20	0	0.00	11.25	0.1	5,748	0.00%
2021/01/27	0.1	11.25	0	0.00	11.30	0.1	5,746	0.00%
2021/01/26	0.2	11.28	0	0.00	11.25	0.2	5,750	0.00%
2021/01/25	0	11.25	0	0.00	11.30	0	5,827	0.00%
2021/01/22	20.1	11.20	0	0.00	11.30	20.1	5,828	0.34%
2021/01/20	50.1	11.55	0	0.00	11.25	50.1	5,819	0.86%
2021/01/18	0	0.00	1	11.65	11.65	-1	5,830	-0.02%
2021/01/15	25.2	11.60	0	0.00	11.55	25.2	5,804	0.43%
2021/01/14	5.2	11.85	0	0.00	11.85	5.2	5,749	0.09%
2021/01/13	0	11.75	4	11.70	11.80	-4	5,770	-0.07%
2021/01/12	71.1	11.70	0	0.00	11.60	71.1	5,872	1.21%
2021/01/11	50.1	11.87	1	11.90	11.90	49.1	5,899	0.83%
2021/01/08	80.3	11.85	0	0.00	11.90	80.3	5,926	1.35%
2021/01/07	0.2	11.86	0	0.00	11.90	0.2	5,967	0.00%
2021/01/06	152.2	12.03	3	11.90	11.65	149.2	6,278	2.38%	大買/鉅額交易
2021/01/05	161.1	12.25	0	0.00	12.25	161.1	6,288	2.56%	大買/鉅額交易
2021/01/04	5	12.45	0	12.60	12.45	5	6,219	0.08%
2020/12/31	49	12.39	5	12.40	12.50	44	6,169	0.71%
2020/12/30	91.1	12.40	0	0.00	12.40	91.1	6,178	1.47%
2020/12/29	54	12.38	2	12.35	12.40	52	6,154	0.84%
2020/12/28	0	0.00	5	12.25	12.40	-5	6,113	-0.08%
2020/12/25	0.2	12.23	0	0.00	12.20	0.2	6,036	0.00%
2020/12/24	0.1	12.10	0	0.00	12.15	0.1	6,009	0.00%
2020/12/23	0	0.00	50	12.12	12.10	-50	5,988	-0.83%
2020/12/22	50.1	11.92	0	0.00	11.85	50.1	5,965	0.84%
2020/12/21	5	12.20	0	0.00	12.30	5	5,916	0.09%
2020/12/18	14	12.49	0.4	12.60	12.35	13.6	5,876	0.23%
2020/12/17	0	0.00	47.2	12.39	12.60	-47.2	5,789	-0.82%
2020/12/16	0	0.00	288	12.36	12.20	-288	5,681	-5.07%	大賣/鉅額交易
2020/12/15	20.1	12.21	12	12.35	12.00	8.1	5,624	0.14%
2020/12/14	10.2	11.98	61	12.16	12.10	-50.9	5,689	-0.89%
2020/12/11	61.4	11.86	41	12.01	11.85	20.4	5,686	0.36%
2020/12/10	54	12.11	0.1	12.00	12.10	53.9	5,643	0.96%
2020/12/09	63	12.12	37	12.44	12.40	26	5,600	0.46%
2020/12/08	1.9	12.23	145.1	12.45	12.25	-143.2	5,549	-2.58%	大賣/鉅額交易
2020/12/07	86	12.37	149	12.87	12.50	-63	5,508	-1.14%	大賣/
2020/12/04	6	12.35	251	12.71	12.70	-245	5,284	-4.64%	大賣/鉅額交易
2020/12/03	3.1	12.00	50.1	12.10	12.00	-46.9	4,955	-0.95%
2020/12/02	0	0.00	150	11.93	11.85	-150	4,874	-3.08%	大賣/鉅額交易
2020/12/01	2.1	11.80	2	11.65	11.80	0.1	4,740	0.00%
2020/11/30	0.2	11.55	30	11.55	11.50	-29.8	4,709	-0.63%
2020/11/27	0	0.00	1	11.50	11.55	-1	4,652	-0.02%
2020/11/26	0.1	11.51	1	11.65	11.50	-0.9	4,642	-0.02%
2020/11/25	7.5	11.87	76	11.66	11.65	-68.5	4,603	-1.49%
2020/11/24	58.5	11.70	15	11.63	11.60	43.5	4,339	1.00%
2020/11/23	6	11.46	55	11.17	11.30	-49	4,213	-1.16%
2020/11/20	30	10.97	0	0.00	11.00	30	4,056	0.74%
2020/11/17	0.1	10.80	9	10.70	10.75	-8.9	3,950	-0.23%
2020/11/16	20	10.75	0	0.00	10.75	20	4,061	0.49%
2020/11/13	11	11.00	0	0.00	10.70	11	4,071	0.27%
2020/11/10	0	0.00	3	10.85	10.90	-3	3,875	-0.08%
2020/11/09	0	0.00	2	10.70	10.75	-2	3,840	-0.05%
2020/11/06	0.1	10.60	0	0.00	10.60	0.1	3,890	0.00%
2020/11/03	0	10.45	0	0.00	10.50	0	4,157	0.00%
2020/11/02	0	0.00	5	10.24	10.40	-5	4,658	-0.11%
2020/10/30	0.1	10.55	22	10.30	10.20	-21.9	5,252	-0.42%
2020/10/29	0.1	10.67	0	0.00	10.40	0.1	5,366	0.00%
2020/10/28	6	10.56	0	0.00	10.50	6	5,396	0.11%
2020/10/27	0.2	10.70	10	10.65	10.65	-9.9	5,390	-0.18%
2020/10/26	0.1	10.70	0	0.00	10.80	0.1	5,399	0.00%
2020/10/21	0.1	10.80	0.1	10.80	10.65	0	5,503	0.00%
2020/10/20	2.1	10.80	0	0.00	10.75	2.1	5,528	0.04%
2020/10/19	0.2	10.70	1	10.75	10.75	-0.9	5,402	-0.02%
2020/10/16	10	10.55	0	0.00	10.40	10	5,385	0.19%
2020/10/15	164	10.72	1	10.80	10.75	163	5,431	3.00%	大買/鉅額交易
2020/10/14	422	10.87	473	11.03	11.00	-51	5,524	-0.92%	大買/大賣/
2020/10/13	20	10.30	20	10.45	10.70	0	5,535	0.00%
2020/10/12	0.2	10.20	0	0.00	10.20	0.2	5,930	0.00%
2020/10/08	10.1	10.15	0	0.00	10.15	10.1	6,315	0.16%
2020/10/07	0.1	10.25	0	0.00	10.25	0.1	6,349	0.00%
2020/10/05	0.1	10.05	2	10.05	10.05	-1.9	6,378	-0.03%
2020/09/30	8	9.84	8	9.96	9.88	0	6,500	0.00%
2020/09/29	0.3	9.87	0	0.00	9.87	0.3	6,539	0.00%
2020/09/28	0.1	9.99	0	0.00	9.99	0.1	6,563	0.00%
2020/09/25	112	9.76	0	0.00	9.62	112	6,611	1.69%	大買/鉅額交易
2020/09/24	130.3	10.01	0	0.00	9.90	130.3	6,595	1.98%	大買/鉅額交易
2020/09/23	120.2	10.23	0	0.00	10.20	120.2	6,564	1.83%	大買/鉅額交易
2020/09/22	60.1	10.28	0	0.00	10.25	60.1	6,564	0.92%
2020/09/21	110.2	10.49	1	10.55	10.45	109.2	6,573	1.66%	大買/鉅額交易
2020/09/18	20	10.40	20	10.65	10.65	0	6,796	0.00%
2020/09/17	84	10.36	1	10.25	10.45	83	6,779	1.22%
2020/09/16	51	10.35	5	10.25	10.20	46	6,699	0.69%
2020/09/15	0.1	10.40	0	0.00	10.40	0.1	6,684	0.00%
2020/09/14	50.1	10.42	1	10.35	10.45	49.1	6,773	0.72%
2020/09/11	100	10.63	20	10.40	10.45	80	6,828	1.17%
2020/09/10	50	10.80	2	10.80	10.80	48	6,787	0.71%
2020/09/09	24	10.82	147	10.78	10.85	-123	6,740	-1.82%	大賣/鉅額交易
2020/09/08	102	10.58	0	0.00	10.60	102	6,629	1.54%	大買/鉅額交易
2020/09/07	10	10.65	42	10.75	10.65	-32	6,636	-0.48%
2020/09/04	121	10.59	41	10.73	10.65	80	6,616	1.21%	大買/
2020/09/03	27	10.81	88	10.89	10.80	-61	6,570	-0.93%
2020/09/02	15	10.55	0	0.00	10.60	15	6,434	0.23%
2020/09/01	15	10.55	5	10.50	10.55	10	6,440	0.16%
2020/08/31	51	10.55	52	10.74	10.55	-1	6,450	-0.02%
2020/08/28	60	10.35	2	10.55	10.45	58	6,452	0.90%
2020/08/27	14	10.60	2	10.53	10.50	12	6,470	0.19%
2020/08/25	0	0.00	124	10.33	10.30	-124	6,329	-1.96%	大賣/鉅額交易
2020/08/21	2.1	9.92	0	0.00	9.95	2.1	6,289	0.03%
2020/08/20	136	9.91	32	9.80	9.79	104	6,273	1.66%	大買/鉅額交易
2020/08/19	23	10.28	5	10.45	10.30	18	6,139	0.29%
2020/08/18	5	10.30	0	0.00	10.30	5	6,114	0.08%
2020/08/17	0.1	10.35	50	10.41	10.35	-50	6,091	-0.82%
2020/08/13	50.1	10.05	5	10.35	10.05	45.1	6,061	0.74%
2020/08/12	57	10.14	50	10.30	10.20	7	6,022	0.12%
2020/08/11	10	10.30	150	10.38	10.55	-140	5,918	-2.37%	大賣/鉅額交易
2020/08/10	1	10.30	6	10.18	10.30	-5	5,834	-0.09%
2020/08/07	12	10.20	10	10.28	10.20	2	5,773	0.03%
2020/08/06	155.1	10.40	200	11.17	10.50	-45	5,629	-0.80%	大買/大賣/
2020/08/05	202	10.82	643	11.10	10.60	-441	5,128	-8.60%	大買/大賣/鉅額交易
2020/08/04	0	0.00	3	9.78	10.10	-3	4,462	-0.07%
2020/08/03	3	9.66	3	9.72	9.61	0	4,348	0.00%
2020/07/31	6	9.38	0	0.00	9.44	6	4,298	0.14%
2020/07/29	19	9.35	0	0.00	9.45	19	4,273	0.44%
2020/07/28	10	9.00	1	9.17	8.96	9	4,173	0.22%
2020/07/24	1	9.49	0	0.00	9.47	1	4,117	0.02%
2020/07/22	2	9.82	0	0.00	9.71	2	4,036	0.05%
2020/07/21	1	9.81	0	0.00	9.74	1	3,982	0.03%
2020/07/20	2.1	9.46	7	9.73	9.60	-5	3,886	-0.13%
2020/07/17	12	9.98	0	0.00	9.96	12	3,718	0.32%
2020/07/16	22	10.16	180	10.27	10.50	-158	3,392	-4.66%	大賣/鉅額交易
2020/07/15	3	9.59	3	9.38	9.59	0	2,861	0.00%
2020/07/10	1	8.44	0	0.00	8.45	1	2,442	0.04%
2020/07/09	16	8.53	15	8.69	8.49	1	2,398	0.04%
2020/07/08	6	8.15	5	8.26	8.27	1	2,280	0.04%
2020/07/07	5	8.26	0	0.00	8.14	5	2,254	0.22%
2020/07/06	10	8.24	0	0.00	8.23	10	2,271	0.44%
2020/07/01	0	0.00	10	8.08	8.07	-10	2,210	-0.45%
2020/06/30	6	8.05	1	8.07	8.03	5	2,206	0.23%
2020/06/29	46	8.12	0	0.00	8.12	46	2,184	2.11%
2020/06/24	1	7.90	0	0.00	7.94	1	1,937	0.05%
2020/06/22	15	8.00	5	8.10	8.03	10	1,917	0.52%
2020/06/19	35	8.26	2	8.25	8.12	33	1,922	1.72%
2020/06/18	2	8.14	10	8.11	8.14	-8	1,820	-0.44%
2020/06/16	0	0.00	1	7.51	7.54	-1	1,729	-0.06%
2020/06/12	6	7.43	10	7.45	7.48	-4	1,788	-0.22%
2020/06/11	54	7.70	0	0.00	7.73	54	1,824	2.96%
2020/06/10	0	0.00	6	7.97	7.97	-6	1,805	-0.33%
2020/06/08	5	7.79	5	7.87	7.78	0	1,847	0.00%
2020/06/05	1	7.66	5	7.75	7.75	-4	1,832	-0.22%
2020/06/04	15	7.61	15	7.78	7.61	0	1,818	0.00%
2020/06/03	5	7.46	20	7.58	7.60	-15	1,790	-0.84%
2020/05/12	5	7.48	0	0.00	7.38	5	1,752	0.29%
2020/05/05	0.1	7.40	2	7.43	7.40	-1.9	1,794	-0.11%
2020/04/30	2	7.67	0	0.00	7.69	2	1,793	0.11%
2020/04/23	0.1	7.08	0	0.00	7.04	0.1	1,829	0.00%
2020/04/21	46	6.99	0	0.00	6.88	46	1,832	2.51%
2020/04/17	0	0.00	1	7.24	7.22	-1	1,811	-0.06%
2020/04/16	49	7.23	44	7.29	7.25	5	1,789	0.28%
2020/04/15	1	7.36	0	0.00	7.43	1	1,770	0.06%
2020/04/10	7	7.08	7	7.18	7.18	0	1,746	0.00%
2020/04/09	20	7.18	0	0.00	7.25	20	1,757	1.14%
2020/03/27	0	0.00	5	6.74	6.70	-5	1,707	-0.29%
2020/03/19	3	6.01	0	0.00	6.00	3	1,642	0.18%
2020/03/17	178	6.75	0	0.00	6.71	178	1,562	11.39%	大買/鉅額交易
2020/03/16	5	7.19	0	0.00	7.17	5	1,494	0.33%
2020/03/13	20	7.41	4	7.38	7.42	16	1,483	1.08%
2020/03/12	52	8.29	0	0.00	8.20	52	1,415	3.67%
2020/03/11	75	8.71	0	0.00	8.62	75	1,384	5.42%
2020/03/10	5	8.20	0	0.00	8.42	5	1,366	0.37%
2020/03/09	11	8.75	0	0.00	8.60	11	1,337	0.82%
2020/03/06	15	8.98	0	0.00	9.00	15	1,313	1.14%
2020/03/03	30	8.99	0	0.00	9.00	30	1,290	2.32%
2020/03/02	33	9.08	0	0.00	8.92	33	1,267	2.60%
2020/02/26	30	9.37	0	0.00	9.36	30	1,204	2.49%
2020/02/19	1	9.76	0	0.00	9.74	1	1,115	0.09%
2020/02/13	8	9.87	0	0.00	9.84	8	1,094	0.73%
2020/02/06	2	9.99	0	0.00	9.99	2	1,041	0.19%
2020/02/03	0	9.92	0	0.00	9.88	0	987	0.00%
2020/01/31	10	10.25	0	0.00	10.30	10	955	1.05%
2020/01/30	0	0.00	1	10.55	10.20	-1	951	-0.11%
2020/01/08	20	10.60	0	0.00	10.65	20	880	2.27%
2020/01/07	28	10.68	0	0.00	10.65	28	891	3.14%
2020/01/06	45	10.75	0	0.00	10.70	45	895	5.02%
2020/01/03	15	10.87	0	0.00	10.95	15	889	1.69%
2020/01/02	0	0.00	8	10.80	11.00	-8	872	-0.92%
2019/12/31	8	10.62	0	0.00	10.65	8	825	0.97%
2019/10/16	2	11.20	0	0.00	11.25	2	1,117	0.18%
2019/10/07	2	11.50	0	0.00	11.45	2	1,118	0.18%
2019/09/25	2	11.90	2	12.00	12.10	0	1,122	0.00%
2019/09/24	1	11.60	0	0.00	11.55	1	998	0.10%
2019/09/19	0	0.00	4	11.30	11.30	-4	931	-0.43%
2019/09/18	4	11.09	0	0.00	11.10	4	903	0.44%
2019/09/17	1	11.10	0	0.00	11.05	1	917	0.11%
2019/09/10	1	11.00	4	11.00	10.95	-3	1,016	-0.30%
2019/09/09	0.1	10.95	0	0.00	11.00	0.1	1,018	0.01%
2019/09/05	0	0.00	1	10.95	10.95	-1	1,010	-0.10%
2019/08/30	20	10.75	0	0.00	10.85	20	1,023	1.96%
2019/08/29	0	0.00	0	10.60	10.70	0	1,015	0.00%
2019/08/27	1	10.70	0	0.00	10.75	1	1,011	0.10%
2019/08/22	30	11.00	0	0.00	11.10	30	1,069	2.81%
2019/08/01	0.1	11.15	0	0.00	11.10	0.1	1,141	0.01%
2019/07/31	20	11.25	0	0.00	11.30	20	1,139	1.76%
2019/07/25	46	11.30	0	0.00	11.30	46	1,144	4.02%
2019/07/24	14	11.20	0	0.00	11.35	14	1,144	1.22%
2019/07/17	50	11.47	0	0.00	11.40	50	1,098	4.55%
2019/07/15	20	11.30	0	0.00	11.25	20	1,098	1.82%
2019/07/10	0	0.00	52	11.45	11.50	-52	1,154	-4.50%
2019/07/09	0	0.00	8	11.30	11.50	-8	1,183	-0.68%
2019/07/05	0	0.00	10	11.15	11.20	-10	1,156	-0.86%
2019/07/03	11	11.00	0	0.00	11.05	11	1,186	0.93%
2019/06/24	59	11.00	0	0.00	11.10	59	1,221	4.83%
2019/06/21	0	0.00	1	11.15	10.95	-1	1,213	-0.08%
2019/05/21	0	0.00	1	10.95	11.00	-1	1,135	-0.09%
2019/05/20	1	10.95	0	0.00	10.90	1	1,139	0.09%
2019/05/17	1	11.15	0	0.00	11.15	1	1,144	0.09%
2019/05/16	0	0.00	1	11.40	11.15	-1	1,145	-0.09%
2019/05/14	1	11.05	0	0.00	11.10	1	1,155	0.09%
2019/05/13	0	0.00	15	11.35	11.30	-15	1,142	-1.31%
2019/05/07	0	0.00	5	11.80	11.90	-5	1,124	-0.44%
2019/04/26	5	12.10	0	0.00	12.10	5	1,096	0.46%
2019/04/25	2	12.20	0	0.00	12.20	2	1,101	0.18%
2019/04/24	2	12.20	0	0.00	12.20	2	1,104	0.18%
2019/04/18	1	12.40	3	12.23	12.10	-2	1,072	-0.19%
2019/04/16	1	12.10	0	0.00	12.10	1	1,010	0.10%
2019/04/12	15	11.93	0	0.00	11.95	15	1,010	1.48%
2019/03/29	1	11.85	0	0.00	11.80	1	925	0.11%
2019/03/27	1	11.90	0	0.00	11.95	1	920	0.11%
2019/03/12	10	12.35	1	12.45	12.45	9	856	1.05%
2019/02/25	1	12.60	0	0.00	12.60	1	904	0.11%
2019/02/19	0	0.00	1	12.30	12.30	-1	835	-0.12%
2019/02/11	0	0.00	1	11.70	11.65	-1	778	-0.13%
2019/01/21	1	11.65	0	0.00	11.60	1	782	0.13%
2019/01/08	2	11.65	0	0.00	11.55	2	821	0.24%
2019/01/07	0	0.00	1	11.75	11.65	-1	830	-0.12%
2018/12/06	3	11.90	0	0.00	11.80	3	956	0.31%
2018/10/29	0	0.00	1	11.35	11.45	-1	960	-0.10%
2018/10/24	1	11.80	1	11.90	11.85	0	945	0.00%
2018/10/11	1	11.60	0	0.00	11.60	1	1,015	0.10%
2018/10/03	1	13.20	0	0.00	13.15	1	981	0.10%
2018/10/02	1	13.30	0	0.00	13.35	1	988	0.10%
2018/09/27	0	0.00	1	13.20	13.20	-1	972	-0.10%
2018/09/26	0	0.00	11	13.05	13.00	-11	961	-1.14%
2018/09/13	0	0.00	0	12.80	12.80	0	1,095	0.00%
2018/09/06	2	13.15	0	0.00	13.05	2	1,467	0.14%
2018/09/04	3	13.20	12	13.40	13.30	-9	1,689	-0.53%
2018/09/03	6	12.95	0	0.00	13.15	6	1,697	0.35%
2018/08/20	2	12.75	0	0.00	12.75	2	2,049	0.10%
2018/08/15	0	0.00	3	12.70	12.55	-3	2,087	-0.14%
2018/08/13	0	0.00	2	12.80	12.65	-2	2,086	-0.10%
2018/08/02	3	13.15	0	0.00	13.00	3	2,115	0.14%
2018/07/18	1	13.05	0	0.00	13.10	1	2,151	0.05%
2018/07/06	1	12.95	0	0.00	12.95	1	2,171	0.05%
2018/06/22	2	14.85	0	0.00	14.30	2	2,734	0.07%
2018/06/13	0	0.00	2	14.10	14.55	-2	2,392	-0.08%
2018/06/12	0	0.00	3	13.80	13.90	-3	2,280	-0.13%
2018/06/11	1	13.45	0	0.00	13.45	1	2,235	0.04%
2018/06/08	1	13.65	2	13.60	13.70	-1	2,222	-0.04%
2018/06/07	2	13.88	3	13.88	13.80	-1	2,210	-0.05%
2018/06/05	1	13.25	0	0.00	13.30	1	2,104	0.05%
2018/06/04	0	0.00	10	13.35	13.45	-10	2,099	-0.48%
2018/06/01	0	0.00	2	13.55	13.35	-2	2,079	-0.10%
2018/05/30	6	12.75	0	0.00	12.80	6	1,967	0.30%
2018/05/28	2	12.95	0	0.00	12.95	2	1,983	0.10%
2018/05/24	6	12.85	0	0.00	12.95	6	1,996	0.30%
2018/05/23	0	0.00	4	12.90	12.90	-4	2,033	-0.20%
2018/05/14	0	0.00	19	12.70	12.80	-19	2,423	-0.78%
2018/05/07	0	0.00	2	13.05	13.00	-2	2,706	-0.07%
2018/05/04	2	13.03	2	13.15	13.00	0	2,925	0.00%
2018/05/03	4	13.13	2	13.35	13.10	2	2,946	0.07%
2018/05/02	0	0.00	2	13.50	13.50	-2	2,954	-0.07%
2018/04/26	2	12.50	0	0.00	12.30	2	2,981	0.07%
2018/04/24	2	12.63	3	12.60	12.60	-1	3,012	-0.03%
2018/04/23	2	12.95	0	0.00	13.00	2	3,009	0.07%
2018/04/20	12	13.10	0	0.00	13.15	12	3,013	0.40%
2018/04/17	1	12.95	0	0.00	13.05	1	3,080	0.03%
2018/04/16	2	13.58	0	0.00	13.50	2	3,045	0.07%
2018/04/09	0	0.00	1	13.75	13.85	-1	3,056	-0.03%
2018/04/02	0	0.00	1	14.35	14.20	-1	3,043	-0.03%
2018/03/30	2	13.85	0	0.00	13.90	2	2,986	0.07%
2018/03/29	2	14.38	0	0.00	14.20	2	2,884	0.07%
2018/03/28	3	14.60	8	14.70	14.60	-5	2,794	-0.18%
2018/03/27	10	15.12	0	0.00	15.05	10	2,729	0.37%
2018/03/23	1	15.95	0	0.00	15.95	1	2,544	0.04%
2018/03/22	0	16.15	0	0.00	16.15	0	2,518	0.00%
2018/03/12	1	16.50	0	0.00	16.55	1	2,695	0.04%
2018/03/08	1	16.50	0	0.00	16.50	1	2,746	0.04%
2018/03/06	1	16.60	0	0.00	16.55	1	2,782	0.04%
2018/03/05	0	0.00	2	16.80	16.65	-2	2,770	-0.07%
2018/03/01	1	16.85	0	0.00	16.85	1	2,845	0.04%
2018/02/27	1	16.95	0	0.00	17.00	1	2,872	0.03%
2018/02/26	1	17.10	0	0.00	17.10	1	2,894	0.03%
2018/02/09	3	16.60	0	0.00	16.85	3	3,125	0.10%
2018/02/08	0	0.00	1	17.05	17.10	-1	3,091	-0.03%
2018/02/06	0	0.00	1	15.70	16.10	-1	3,026	-0.03%
2018/02/05	2	16.50	0	0.00	16.95	2	2,939	0.07%
2018/02/02	6	17.18	5	17.20	17.10	1	2,878	0.03%
2018/01/31	5	17.15	15	17.18	17.45	-10	2,869	-0.35%
2018/01/30	16	17.74	7	17.51	17.35	9	2,835	0.32%
2018/01/29	5	17.10	0	0.00	17.60	5	2,781	0.18%
2018/01/25	1	16.80	0	0.00	16.85	1	2,571	0.04%
2018/01/22	0	0.00	1	16.95	16.90	-1	2,557	-0.04%
2018/01/19	1	16.85	0	0.00	16.80	1	2,547	0.04%
2018/01/18	2	16.90	0	0.00	16.80	2	2,544	0.08%
2018/01/16	0	0.00	8	16.65	16.70	-8	2,547	-0.31%
2018/01/11	0	0.00	10	16.25	16.25	-10	2,610	-0.38%
2018/01/08	0	0.00	1	16.65	16.65	-1	2,706	-0.04%