瑞軒 (2489)-富邦-新店券商分點個股進出

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
18.90
漲跌
▲0.15
漲幅
+0.80%
成交量
1,621張
產業
上市光電類股
443人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－富邦-新店券商分點個股進出

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

富邦-新店券商分點個股進出
富邦-新店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
2024/12/17	5	18.90	1	18.95	18.90	4	6,429	0.06%
2024/12/16	1	18.75	0	18.95	18.75	1	6,551	0.02%
2024/12/13	15.2	18.89	8	19.00	18.75	7.2	6,669	0.11%
2024/12/12	0.1	19.30	5	19.40	19.30	-4.9	6,777	-0.07%
2024/12/11	20	19.10	3.2	19.10	19.10	16.8	6,863	0.24%
2024/12/10	20	19.10	0	0.00	19.10	20	6,922	0.29%
2024/12/09	9.1	19.34	2.8	19.44	19.30	6.3	7,010	0.09%
2024/12/06	15	19.77	2	19.80	19.75	13	7,069	0.18%
2024/12/05	10	20.10	1	20.05	20.00	9	7,185	0.13%
2024/12/04	2	19.88	0.9	19.75	19.85	1.1	7,219	0.01%
2024/12/03	0	0.00	2	19.75	19.70	-2	7,344	-0.03%
2024/12/02	1	19.55	0	0.00	19.50	1	7,495	0.01%
2024/11/29	0.3	19.35	1	19.60	19.55	-0.7	7,669	-0.01%
2024/11/28	6	19.53	4.1	19.80	19.45	1.9	7,815	0.02%
2024/11/27	3	20.17	1	20.15	20.10	2	8,186	0.02%
2024/11/26	0	0.00	3.1	20.62	20.55	-3.1	8,929	-0.03%
2024/11/25	5.3	20.57	0.2	20.45	20.50	5.1	9,498	0.05%
2024/11/22	3	19.97	0	0.00	20.00	3	10,347	0.03%
2024/11/21	0	0.00	14	19.38	19.70	-14	10,606	-0.13%
2024/11/20	8.8	19.54	0.8	19.30	19.40	8	10,835	0.07%
2024/11/19	2.7	19.84	0	0.00	19.85	2.7	11,233	0.02%
2024/11/18	6.7	19.80	0	0.00	19.80	6.7	12,155	0.05%
2024/11/15	1	20.20	1.1	20.08	20.05	-0.1	12,922	0.00%
2024/11/14	3.7	19.92	1	19.85	19.85	2.7	13,066	0.02%
2024/11/13	10.2	19.93	20	20.20	19.90	-9.8	13,447	-0.07%
2024/11/12	27.1	20.20	21	20.10	20.00	6.1	13,668	0.04%
2024/11/11	24.6	20.27	4	20.45	20.35	20.6	13,785	0.15%
2024/11/08	17.1	21.19	136.3	21.66	20.80	-119.2	14,070	-0.85%	大賣/鉅額交易
2024/11/07	28.1	21.86	5.3	21.82	21.85	22.8	14,102	0.16%
2024/11/06	4.2	21.74	4	21.88	21.95	0.2	14,367	0.00%
2024/11/05	102.2	21.92	11.1	21.79	21.70	91.2	14,530	0.63%	大買/
2024/11/04	21.4	21.69	15.7	21.52	21.50	5.7	14,719	0.04%
2024/11/01	6.1	20.85	1	20.75	21.10	5.1	15,165	0.03%
2024/10/30	6.6	21.13	20	21.05	21.00	-13.4	15,715	-0.08%
2024/10/29	19.3	21.47	15	21.44	21.35	4.3	16,197	0.03%
2024/10/28	7.4	21.83	1	22.34	21.75	6.4	16,966	0.04%
2024/10/25	11.7	22.12	37	22.10	22.05	-25.3	18,428	-0.14%
2024/10/24	76.1	23.40	137	22.88	22.50	-60.9	19,975	-0.30%	大賣/
2024/10/23	1	22.65	47.5	23.11	23.50	-46.5	23,699	-0.20%
2024/10/22	3	21.35	95.8	21.31	21.40	-92.8	24,679	-0.38%
2024/10/21	27.2	21.61	5.7	21.38	21.60	21.5	25,837	0.08%
2024/10/18	110	21.88	14	21.70	21.40	96	26,739	0.36%	大買/
2024/10/17	1.2	21.96	11.5	21.96	21.95	-10.3	27,075	-0.04%
2024/10/16	4.2	21.62	14.7	21.57	21.75	-10.4	27,258	-0.04%
2024/10/15	6.1	21.73	7.9	21.74	21.70	-1.8	27,731	-0.01%
2024/10/14	9.2	21.50	4	21.56	21.55	5.1	27,826	0.02%
2024/10/11	4.5	21.69	2.4	21.90	21.60	2	28,020	0.01%
2024/10/09	29.4	21.55	17.3	21.92	21.50	12.1	28,066	0.04%
2024/10/08	7	21.29	11	21.31	21.35	-4	28,070	-0.01%
2024/10/07	7.6	21.17	7	21.28	21.25	0.6	28,343	0.00%
2024/10/04	12.6	21.03	1	21.00	20.70	11.6	28,887	0.04%
2024/10/01	11.6	21.55	14.7	21.54	21.70	-3.1	28,937	-0.01%
2024/09/30	11.7	21.84	1.6	21.92	22.00	10.1	28,996	0.03%
2024/09/18	46	20.63	1	20.50	20.30	45	29,284	0.15%
2024/09/16	7	20.66	26	20.67	20.55	-19	30,216	-0.06%
2024/09/13	4	20.47	0	0.00	20.40	4	30,228	0.01%
2024/09/12	1	20.85	2	20.85	20.40	-1	30,317	0.00%
2024/09/11	2	20.40	0	20.50	20.40	2	30,340	0.01%
2024/09/10	25	20.64	0	0.00	20.45	25	30,474	0.08%
2024/09/09	6	20.08	8	20.22	20.20	-2	30,413	-0.01%
2024/09/06	19	21.10	14.2	20.98	20.90	4.8	30,397	0.02%
2024/09/05	9	21.96	6	22.14	21.35	3	30,432	0.01%
2024/09/04	32	21.42	33	21.47	21.55	-1	30,599	0.00%
2024/09/03	12	22.57	4	22.48	22.40	8	30,858	0.03%
2024/09/02	7	22.47	5	22.75	22.30	2	31,039	0.01%
2024/08/30	13	22.78	5	22.87	22.70	8	31,307	0.03%
2024/08/29	6	22.66	14	22.93	22.95	-8	31,481	-0.03%
2024/08/28	12	22.77	3	23.07	22.70	9	31,763	0.03%
2024/08/27	2	22.78	11	22.82	22.90	-9	32,275	-0.03%
2024/08/26	25	22.92	20	22.98	22.80	5	33,491	0.01%
2024/08/23	20.7	22.54	18.9	22.65	22.70	1.8	36,001	0.01%
2024/08/22	14	22.86	13.2	23.16	22.75	0.8	36,378	0.00%
2024/08/21	11	23.27	14.2	23.23	23.20	-3.2	37,715	-0.01%
2024/08/20	155	23.67	73.1	23.69	23.60	81.9	38,387	0.21%	大買/
2024/08/19	109	23.26	199.5	23.63	23.80	-90.5	38,172	-0.24%	大買/大賣/
2024/08/16	85	23.05	48.9	23.22	22.95	36.1	37,910	0.10%
2024/08/15	81.4	23.01	66	22.70	23.10	15.3	37,838	0.04%
2024/08/14	10	22.16	13	22.18	21.90	-3	37,529	-0.01%
2024/08/13	11	22.23	9	22.21	22.25	2	38,526	0.01%
2024/08/12	28	22.27	148.1	22.27	22.15	-120.1	39,118	-0.31%	大賣/鉅額交易
2024/08/09	192	22.50	193	22.07	21.65	-1	38,812	0.00%	大買/大賣/
2024/08/08	289	21.36	176	21.27	21.55	113	37,956	0.30%	大買/大賣/鉅額交易
2024/08/07	21	19.94	66	20.06	20.10	-45	37,356	-0.12%
2024/08/06	51.7	18.43	55.4	18.12	18.30	-3.7	37,317	-0.01%
2024/08/05	73	19.76	3.4	19.38	19.35	69.6	37,213	0.19%
2024/08/02	34	21.47	12	21.56	21.45	22	36,971	0.06%
2024/08/01	27.8	21.94	51	22.02	22.00	-23.2	36,811	-0.06%
2024/07/31	51.1	21.70	4.2	21.61	21.30	46.9	36,396	0.13%
2024/07/30	38.1	21.77	54	21.78	22.10	-15.9	36,164	-0.04%
2024/07/29	27.1	21.37	71	21.43	21.35	-43.9	35,815	-0.12%
2024/07/26	43.1	21.17	49.5	21.41	21.20	-6.4	35,622	-0.02%
2024/07/23	98.1	22.26	26	22.36	22.20	72.1	35,468	0.20%
2024/07/22	32.1	22.84	52	23.02	22.40	-19.9	35,004	-0.06%
2024/07/19	99.2	24.01	52.7	23.79	23.50	46.5	34,498	0.13%
2024/07/18	251.3	24.97	42	24.86	24.55	209.3	34,048	0.61%	大買/鉅額交易
2024/07/17	271.3	25.60	308.2	25.97	25.80	-36.9	33,423	-0.11%	大買/大賣/
2024/07/16	163	25.39	291.8	25.29	25.25	-128.8	31,874	-0.40%	大買/大賣/鉅額交易
2024/07/15	291	25.83	374.6	26.17	26.00	-83.6	30,142	-0.28%	大買/大賣/
2024/07/12	32	23.61	161.7	24.13	24.50	-129.7	25,557	-0.51%	大賣/鉅額交易
2024/07/11	159.1	22.65	150.5	22.98	22.30	8.6	24,242	0.04%	大買/大賣/
2024/07/10	169.2	22.16	77.7	22.16	22.20	91.5	23,092	0.40%	大買/
2024/07/09	24.3	20.85	159	21.12	21.10	-134.7	22,181	-0.61%	大賣/鉅額交易
2024/07/08	118.3	20.68	135.1	21.24	20.60	-16.7	21,808	-0.08%	大買/大賣/
2024/07/05	164.8	20.98	72.4	21.25	20.90	92.4	21,643	0.43%	大買/
2024/07/04	36	20.33	15	20.33	20.15	21	21,187	0.10%
2024/07/03	31	20.60	17	20.69	20.30	14	21,124	0.07%
2024/07/02	3.1	20.60	1	20.45	20.60	2.1	20,984	0.01%
2024/07/01	5	20.36	21	20.32	20.40	-16	20,874	-0.08%
2024/06/28	26	20.58	37	20.61	20.60	-11	20,730	-0.05%
2024/06/27	307.4	20.50	335	20.75	20.40	-27.6	20,437	-0.14%	大買/大賣/
2024/06/26	32.1	19.86	4	20.05	19.60	28.1	19,852	0.14%
2024/06/25	11	19.71	36	19.66	19.95	-25	19,750	-0.13%
2024/06/24	68	20.26	21	20.39	20.00	47	19,607	0.24%
2024/06/21	53.8	20.46	95.4	20.25	20.50	-41.6	19,243	-0.22%
2024/06/20	15	19.12	22.4	19.18	19.20	-7.4	18,285	-0.04%
2024/06/19	39	19.29	2	19.10	19.10	37	18,187	0.20%
2024/06/18	42.1	19.52	36	19.54	19.55	6.1	18,050	0.03%
2024/06/17	39.1	19.79	41	19.75	19.70	-1.9	17,961	-0.01%
2024/06/14	24.3	19.47	69	19.57	19.40	-44.7	17,781	-0.25%
2024/06/13	54.1	19.31	19.9	19.32	19.25	34.1	17,612	0.19%
2024/06/12	18	19.12	18	19.09	19.25	0	17,498	0.00%
2024/06/11	41.1	19.53	19.3	19.50	19.35	21.8	17,367	0.13%
2024/06/07	64.4	19.89	72.3	19.93	19.45	-7.9	17,100	-0.05%
2024/06/06	16.3	19.38	40.1	19.35	19.20	-23.8	16,714	-0.14%
2024/06/05	61.3	19.95	104	19.95	19.70	-42.7	16,442	-0.26%	大賣/
2024/06/04	73	20.85	75.7	20.64	20.50	-2.7	16,164	-0.02%
2024/06/03	173.1	20.73	61	20.71	20.75	112.1	15,939	0.70%	大買/鉅額交易
2024/05/31	94.2	21.12	109.7	21.24	20.75	-15.6	15,571	-0.10%	大賣/
2024/05/30	251.6	22.15	85	22.06	21.30	166.6	14,976	1.11%	大買/鉅額交易
2024/05/29	326.7	23.46	345.1	23.57	23.55	-18.4	13,780	-0.13%	大買/大賣/
2024/05/28	66	22.10	444.8	22.25	22.40	-378.8	11,195	-3.38%	大賣/鉅額交易
2024/05/27	531.1	19.88	113.3	19.96	20.40	417.8	10,736	3.89%	大買/大賣/鉅額交易
2024/05/24	92	18.79	195.7	19.24	19.35	-103.7	9,317	-1.11%	大賣/鉅額交易
2024/05/23	10	17.69	11	17.63	17.60	-1	8,620	-0.01%
2024/05/22	90.1	18.29	10.4	18.18	17.95	79.7	8,702	0.92%
2024/05/21	28.5	18.66	90.7	18.70	18.90	-62.2	9,017	-0.69%
2024/05/20	36	18.17	70.2	18.36	18.10	-34.2	9,270	-0.37%
2024/05/17	169.4	17.91	153.8	17.94	18.05	15.6	9,156	0.17%	大買/大賣/
2024/05/16	220	16.94	277.1	17.24	17.45	-57.1	8,370	-0.68%	大買/大賣/
2024/05/15	34	15.99	12.1	16.27	15.90	21.9	7,658	0.29%
2024/05/14	2	16.10	2	16.25	15.95	0	7,574	0.00%
2024/05/13	3	15.97	133	16.16	16.05	-130	7,495	-1.73%	大賣/鉅額交易
2024/05/10	32	15.91	4.2	15.94	15.70	27.8	7,314	0.38%
2024/05/09	98.2	15.91	12.1	15.76	15.60	86.1	7,142	1.21%
2024/05/08	2.1	14.92	0	0.00	15.00	2.1	6,812	0.03%
2024/05/07	4.1	15.10	5	15.09	15.05	-0.9	6,798	-0.01%
2024/05/06	3	15.18	7	15.05	15.05	-4	6,786	-0.06%
2024/05/03	4	15.15	12.5	15.22	15.10	-8.5	6,795	-0.12%
2024/05/02	0	0.00	3	15.10	15.10	-3	6,784	-0.04%
2024/04/30	3	15.22	32	15.16	15.25	-29	6,789	-0.43%
2024/04/29	1.1	15.58	0.5	15.35	15.45	0.6	6,802	0.01%
2024/04/26	0.4	15.20	15	15.15	15.20	-14.7	6,700	-0.22%
2024/04/25	11.7	15.11	8	15.11	15.15	3.7	6,703	0.05%
2024/04/24	9.2	14.81	117	14.84	15.00	-107.8	6,652	-1.62%	大賣/鉅額交易
2024/04/23	39	15.06	16	14.71	15.05	23	6,586	0.35%
2024/04/22	2.1	14.33	2	14.00	14.05	0.1	6,363	0.00%
2024/04/19	2	13.95	0	0.00	13.90	2	6,369	0.03%
2024/04/18	0.1	14.20	0	0.00	14.25	0.1	6,403	0.00%
2024/04/17	4.1	14.45	0	0.00	14.40	4.1	6,438	0.06%
2024/04/16	3.2	14.23	0	0.00	14.20	3.2	6,531	0.05%
2024/04/15	1.2	14.96	0	0.00	14.60	1.2	6,559	0.02%
2024/04/12	3.1	14.93	0	0.00	14.95	3.1	6,736	0.05%
2024/04/11	119	14.85	1	15.05	14.85	118	6,922	1.70%	大買/鉅額交易
2024/04/10	1.5	14.85	1	14.95	14.80	0.5	6,825	0.01%
2024/04/09	0.1	14.95	1	15.00	14.80	-0.9	6,767	-0.01%
2024/04/08	17.5	14.78	1	14.90	14.80	16.5	6,688	0.25%
2024/04/03	5.3	14.48	2	14.30	14.50	3.3	6,597	0.05%
2024/04/02	3.1	14.37	0	0.00	14.40	3.1	6,582	0.05%
2024/04/01	0.1	14.25	0	0.00	14.40	0.1	6,575	0.00%
2024/03/29	0	14.16	0.4	14.11	14.15	-0.4	6,565	-0.01%
2024/03/28	1.1	14.29	1	14.25	14.20	0.1	6,549	0.00%
2024/03/27	3.2	14.30	5	14.15	14.35	-1.8	6,528	-0.03%
2024/03/26	10.2	14.25	0	0.00	14.15	10.2	6,509	0.16%
2024/03/25	2.3	14.29	1	14.40	14.30	1.3	6,472	0.02%
2024/03/22	1.2	13.88	2	13.85	13.90	-0.8	6,416	-0.01%
2024/03/21	0.4	13.67	14.4	13.77	13.80	-13.9	6,409	-0.22%
2024/03/20	3.2	13.50	9.1	13.53	13.50	-5.9	6,400	-0.09%
2024/03/19	2	13.78	0	0.00	13.75	2	6,353	0.03%
2024/03/18	1.1	13.90	0	0.00	13.90	1.1	6,327	0.02%
2024/03/15	0	0.00	10	14.00	14.00	-10	6,329	-0.16%
2024/03/14	1.3	14.29	2	14.38	14.20	-0.7	6,324	-0.01%
2024/03/13	1.2	14.06	9.2	14.20	14.15	-8.1	6,326	-0.13%
2024/03/12	3.2	14.49	1	14.40	14.35	2.2	6,317	0.03%
2024/03/11	1.5	14.29	1	14.20	14.35	0.5	6,356	0.01%
2024/03/08	1.2	14.19	4.9	14.02	14.05	-3.6	6,566	-0.06%
2024/03/07	6.2	14.51	3	14.48	14.40	3.2	6,694	0.05%
2024/03/06	2.7	14.79	9	14.84	14.80	-6.3	6,637	-0.10%
2024/03/05	3.2	14.68	0	0.00	14.70	3.2	6,605	0.05%
2024/03/04	28	14.80	10	15.05	14.90	18	6,530	0.27%
2024/03/01	1.3	14.97	3	15.03	14.90	-1.7	6,399	-0.03%
2024/02/29	0.6	15.23	13	15.16	15.15	-12.4	6,322	-0.20%
2024/02/27	3.4	15.30	4	15.36	15.35	-0.6	6,232	-0.01%
2024/02/26	17.4	15.51	11	15.57	15.60	6.4	6,128	0.10%
2024/02/23	17.7	15.97	15	15.95	15.75	2.7	5,978	0.05%
2024/02/22	43.5	16.27	17.1	16.30	16.45	26.4	5,691	0.46%
2024/02/21	93.4	15.93	98.9	16.04	16.75	-5.5	4,832	-0.11%
2024/02/20	68.1	15.46	50.7	15.50	15.25	17.4	4,040	0.43%
2024/02/19	64.3	15.09	149.4	15.19	15.50	-85.1	3,528	-2.41%	大賣/
2024/02/16	42.6	14.10	20.3	14.01	14.10	22.3	3,021	0.74%
2024/02/15	0	0.00	5	13.57	13.55	-5	2,878	-0.17%
2024/02/02	0	0.00	20	13.10	13.05	-20	2,792	-0.72%
2024/02/01	0	0.00	2	13.35	13.30	-2	2,755	-0.07%
2024/01/31	0.1	13.20	11	13.29	13.30	-11	2,753	-0.40%
2024/01/30	4	13.30	0	0.00	13.20	4	2,744	0.15%
2024/01/29	1	13.40	0	0.00	13.40	1	2,736	0.04%
2024/01/26	1	13.60	3	13.55	13.55	-2	2,723	-0.07%
2024/01/25	11	13.41	2	13.43	13.35	9	2,692	0.33%
2024/01/24	2	13.53	9	13.56	13.50	-7	2,660	-0.26%
2024/01/23	13	13.45	1	13.55	13.35	12	2,633	0.46%
2024/01/22	4	13.06	1	13.05	13.10	3	2,569	0.12%
2024/01/19	10	13.05	3	13.05	12.90	7	2,547	0.27%
2024/01/18	3	13.50	3	13.27	13.20	0	2,480	0.00%
2024/01/17	2.1	13.30	1	13.70	13.35	1.1	2,438	0.04%
2024/01/16	1	13.60	11	13.65	13.60	-10	2,404	-0.42%
2024/01/15	2	13.65	11	13.70	13.70	-9	2,391	-0.38%
2024/01/12	2	13.50	1	13.55	13.70	1	2,367	0.04%
2024/01/11	2	13.55	1	13.70	13.55	1	2,279	0.04%
2024/01/10	2	13.60	7	13.61	13.45	-5	2,257	-0.22%
2024/01/09	1.2	13.52	1.1	13.44	13.45	0.1	2,149	0.00%
2024/01/08	20.1	13.72	7	13.70	13.75	13.1	2,062	0.64%
2024/01/05	151	13.61	144	13.62	13.55	7	1,832	0.38%	大買/大賣/
2024/01/04	0	12.95	11	12.95	13.05	-11	1,581	-0.70%
2024/01/03	0.2	12.90	0	0.00	12.95	0.2	1,570	0.01%
2024/01/02	0	12.95	0	0.00	12.95	0	1,578	0.00%
2023/12/29	0.3	13.00	0	0.00	13.00	0.3	1,607	0.02%
2023/12/28	0.2	12.95	2	13.00	13.00	-1.8	1,603	-0.11%
2023/12/27	10	13.00	0	0.00	12.95	10	1,599	0.63%
2023/12/26	1	12.85	1	12.90	12.90	0	1,604	0.00%
2023/12/22	12	12.70	2	12.68	12.70	10	1,599	0.63%
2023/12/21	0.5	12.63	20	12.65	12.60	-19.5	1,604	-1.22%
2023/12/20	7	12.61	1	12.60	12.65	6	1,620	0.37%
2023/12/15	0	13.10	0.6	13.00	13.00	-0.6	1,609	-0.04%
2023/12/14	2	12.95	2	12.90	12.85	0	1,599	0.00%
2023/12/12	1	12.80	0	0.00	12.85	1	1,648	0.06%
2023/12/11	1	12.90	3	12.90	12.85	-2	1,629	-0.12%
2023/12/07	10	13.00	2	12.95	12.90	8	1,615	0.50%
2023/12/06	16	12.92	3	12.90	12.85	13	1,604	0.81%
2023/12/05	35	13.23	7	13.34	13.05	28	1,535	1.82%
2023/12/04	8	13.17	21	13.27	13.50	-13	1,297	-1.00%
2023/12/01	5	12.30	1	12.30	12.30	4	1,102	0.36%
2023/11/29	3	11.95	4.4	11.95	11.95	-1.4	1,083	-0.13%
2023/11/27	2	12.10	2	11.85	11.85	0	1,093	0.00%
2023/11/24	0	12.00	0	0.00	12.05	0	1,090	0.00%
2023/11/22	0	0.00	12.6	12.05	12.05	-12.6	1,106	-1.14%
2023/11/21	1	11.90	1	11.95	11.95	0	1,107	0.00%
2023/11/20	3	11.83	2	11.93	11.95	1	1,106	0.09%
2023/11/17	0	0.00	1	11.75	11.80	-1	1,119	-0.09%
2023/11/15	0	11.55	0	0.00	11.60	0	1,133	0.00%
2023/11/13	11	11.45	0	0.00	11.45	11	1,155	0.95%
2023/11/03	0	11.70	0.3	11.65	11.75	-0.3	1,461	-0.02%
2023/11/02	1	11.70	2	11.65	11.60	-1	1,538	-0.07%
2023/11/01	0.8	11.55	0	0.00	11.55	0.8	1,558	0.05%
2023/10/31	10	11.45	4	11.55	11.40	6	1,576	0.38%
2023/10/30	10.1	11.65	1	11.70	11.65	9.1	1,604	0.57%
2023/10/27	0	11.70	0	0.00	11.65	0	1,641	0.00%
2023/10/25	0	11.80	0	0.00	11.80	0	1,719	0.00%
2023/10/24	0.1	11.75	0	0.00	11.70	0.1	1,748	0.00%
2023/10/23	7	11.70	0	0.00	11.70	7	1,790	0.39%
2023/10/20	3.7	11.44	0	0.00	11.45	3.7	1,822	0.20%
2023/10/19	0.3	11.65	0	0.00	11.60	0.3	1,942	0.02%
2023/10/18	2.4	11.83	0	0.00	11.75	2.4	1,998	0.12%
2023/10/17	0	12.05	0	0.00	11.95	0	2,110	0.00%
2023/10/16	0.1	12.20	0	0.00	12.10	0.1	2,380	0.01%
2023/10/12	0.3	12.18	10	12.15	12.20	-9.7	2,674	-0.36%
2023/10/11	0.4	12.24	0	0.00	12.05	0.4	2,715	0.02%
2023/09/26	0	0.00	5	12.02	11.95	-5	2,773	-0.18%
2023/09/25	0	0.00	8	11.94	12.25	-8	2,805	-0.29%
2023/09/22	2	11.85	2	11.80	11.80	0	2,827	0.00%
2023/09/20	1	12.25	1	12.20	12.20	0	2,936	0.00%
2023/09/15	0	0.00	7.9	12.50	12.50	-7.9	3,204	-0.25%
2023/09/12	0	0.00	1	12.50	12.60	-1	3,565	-0.03%
2023/09/08	0	0.00	2.1	12.85	12.85	-2.1	3,771	-0.06%
2023/09/07	3.1	12.91	4	13.08	12.95	-0.9	3,853	-0.02%
2023/09/01	3	12.35	7	12.51	12.65	-4	4,108	-0.10%
2023/08/31	2	12.35	5	12.15	12.20	-3	4,236	-0.07%
2023/08/29	0	0.00	1	12.15	12.15	-1	5,110	-0.02%
2023/08/14	2	12.35	2	12.20	12.25	0	6,426	0.00%
2023/08/09	0.2	12.70	0	0.00	12.80	0.2	6,629	0.00%
2023/08/08	2	12.75	0	0.00	12.80	2	6,757	0.03%
2023/08/07	6	12.63	3	12.95	12.70	3	6,905	0.04%
2023/08/04	0.4	13.75	0	0.00	13.75	0.4	6,895	0.01%
2023/08/02	1	13.60	10	13.60	13.50	-9	6,949	-0.13%
2023/08/01	0	0.00	3	13.95	13.95	-3	6,997	-0.04%
2023/07/31	1	13.70	0	0.00	13.75	1	7,088	0.01%
2023/07/28	3	13.83	0	0.00	13.80	3	7,218	0.04%
2023/07/27	2	14.15	2	14.10	14.15	0	7,264	0.00%
2023/07/26	0	0.00	4	13.80	13.70	-4	7,256	-0.06%
2023/07/25	0	13.70	26	13.75	13.80	-26	7,326	-0.35%
2023/07/24	3	13.67	0	0.00	13.60	3	7,403	0.04%
2023/07/21	0	0.00	1	14.15	14.05	-1	7,433	-0.01%
2023/07/20	0	0.00	65	13.82	13.90	-65	7,548	-0.86%
2023/07/19	1	13.65	95	13.75	13.65	-94	7,558	-1.24%
2023/07/18	2	14.05	0	0.00	14.05	2	7,531	0.03%
2023/07/17	0	0.00	8	14.23	14.10	-8	7,524	-0.11%
2023/07/14	0	0.00	1	14.10	13.95	-1	7,499	-0.01%
2023/07/13	18	14.09	5	14.05	14.00	13	7,475	0.17%
2023/07/12	4	14.61	0	0.00	14.30	4	7,360	0.05%
2023/07/11	0	0.00	21	14.69	14.80	-21	7,310	-0.29%
2023/07/10	91	14.65	0	0.00	14.10	91	7,182	1.27%
2023/07/07	92	15.38	4	15.29	15.30	88	6,930	1.27%
2023/07/06	2	15.00	15.2	15.00	15.05	-13.2	6,754	-0.19%
2023/07/05	0	0.00	3	14.93	14.80	-3	6,651	-0.05%
2023/07/04	0	0.00	3	14.63	14.75	-3	6,611	-0.05%
2023/07/03	0	0.00	1	14.85	14.75	-1	6,557	-0.02%
2023/06/30	6	14.85	1	15.04	14.70	5	6,520	0.08%
2023/06/29	0.2	14.90	0	0.00	15.00	0.2	6,467	0.00%
2023/06/28	0	0.00	46	14.91	14.90	-46	6,402	-0.72%
2023/06/27	8	14.67	5	14.96	14.70	3	6,343	0.05%
2023/06/26	0	0.00	0.1	14.80	14.80	-0.1	6,279	0.00%
2023/06/21	4	15.23	6	14.93	14.90	-2	6,230	-0.03%
2023/06/20	2	14.65	42	14.66	14.60	-40	6,065	-0.66%
2023/06/19	0	0.00	7	14.70	14.55	-7	6,007	-0.12%
2023/06/16	56	14.28	37	14.29	14.45	19	5,927	0.32%
2023/06/15	42	14.41	10	14.70	14.80	32	5,689	0.56%
2023/06/14	0.9	14.15	0	0.00	14.10	0.9	5,531	0.02%
2023/06/13	5	14.20	1	14.35	14.20	4	5,505	0.07%
2023/06/12	3	14.00	6.2	13.90	13.80	-3.2	5,427	-0.06%
2023/06/09	1	13.90	5	14.03	14.10	-4	5,419	-0.07%
2023/06/08	26	13.98	7	13.89	13.95	19	5,374	0.35%
2023/06/07	6	14.17	0	0.00	14.25	6	5,316	0.11%
2023/06/06	25	14.32	1	14.40	14.20	24	5,276	0.45%
2023/06/05	16	14.78	5	14.55	14.75	11	5,125	0.21%
2023/06/02	22	14.93	16.4	14.92	15.10	5.6	4,878	0.12%
2023/06/01	49	13.95	38	14.13	13.90	11	4,264	0.26%
2023/05/31	10	13.10	1	13.25	13.25	9	3,566	0.25%
2023/05/30	3	12.60	0	0.00	12.70	3	3,458	0.09%
2023/05/29	8	12.38	8	12.53	12.70	0	3,431	0.00%
2023/05/26	0	0.00	20.3	12.50	12.35	-20.3	3,386	-0.60%
2023/05/25	3	12.65	1	12.55	12.50	2	3,365	0.06%
2023/05/23	0	0.00	8	12.79	12.95	-8	3,339	-0.24%
2023/05/22	10	12.56	3	12.50	12.50	7	3,351	0.21%
2023/05/19	2	12.70	2	12.85	12.65	0	3,334	0.00%
2023/05/18	6	12.78	10.1	12.91	13.00	-4.1	3,244	-0.13%
2023/05/17	0	0.00	5	12.40	12.35	-5	3,109	-0.16%
2023/05/16	0	0.00	3	12.17	12.30	-3	3,069	-0.10%
2023/05/15	15	11.95	21	11.95	11.90	-6	3,012	-0.20%
2023/05/12	0	0.00	5	12.85	12.65	-5	2,872	-0.17%
2023/05/11	4	13.08	9	13.19	13.10	-5	2,722	-0.18%
2023/05/10	1	12.75	9	12.86	13.00	-8	2,558	-0.31%
2023/05/09	4	12.65	1	12.65	12.70	3	2,437	0.12%
2023/05/08	1	12.30	0	0.00	12.55	1	2,368	0.04%
2023/05/05	0	0.00	42.5	12.35	12.40	-42.5	2,282	-1.86%
2023/05/04	5	12.21	4	12.08	12.25	1	2,193	0.05%
2023/05/03	0	0.00	3	11.75	11.80	-3	2,036	-0.15%
2023/05/02	13	11.51	38	11.38	11.50	-25	1,967	-1.27%
2023/04/28	3	11.37	1.1	11.25	11.45	1.9	1,902	0.10%
2023/04/27	2	10.95	3	11.10	11.15	-1	1,806	-0.06%
2023/04/26	1.9	10.75	0	0.00	10.95	1.9	1,724	0.11%
2023/04/25	15.1	10.85	3	10.83	10.65	12.1	1,659	0.73%
2023/04/24	0	0.00	1	10.50	10.50	-1	1,511	-0.07%
2023/04/21	0	0.00	2	10.40	10.30	-2	1,480	-0.14%
2023/04/20	1	10.30	0	0.00	10.45	1	1,454	0.07%
2023/04/19	0	0.00	2	10.48	10.50	-2	1,433	-0.14%
2023/04/18	0	0.00	2	10.45	10.45	-2	1,412	-0.14%
2023/04/12	0	0.00	6	10.20	10.25	-6	1,391	-0.43%
2023/04/10	0.1	10.05	0	0.00	10.05	0.1	1,375	0.00%
2023/03/29	2	10.10	0	0.00	10.10	2	1,374	0.15%
2023/03/27	0	10.35	0	0.00	10.25	0	1,407	0.00%
2023/03/24	3	10.25	39	10.25	10.30	-36	1,425	-2.52%
2023/03/22	0	10.40	1	10.40	10.40	-1	1,431	-0.07%
2023/03/21	0	10.25	0	0.00	10.30	0	1,423	0.00%
2023/03/15	0	0.00	17	10.20	10.20	-17	1,431	-1.19%
2023/03/14	2.2	10.15	0	0.00	10.15	2.2	1,440	0.15%
2023/03/10	0	0.00	2	10.75	10.60	-2	1,440	-0.14%
2023/03/09	14.7	11.01	0	0.00	10.95	14.7	1,511	0.97%
2023/03/08	1	10.75	2	10.78	10.95	-1	1,720	-0.06%
2023/03/07	2	10.70	0	0.00	10.75	2	1,868	0.11%
2023/03/06	1	10.70	0	0.00	10.70	1	2,251	0.04%
2023/03/03	0.1	10.50	1	10.60	10.60	-1	2,245	-0.04%
2023/03/02	2	10.45	0	0.00	10.45	2	2,240	0.09%
2023/03/01	0	10.65	0	0.00	10.65	0	2,230	0.00%
2023/02/24	1	10.60	2	10.85	10.70	-1	2,235	-0.04%
2023/02/23	1	10.75	21	10.70	10.65	-20	2,217	-0.90%
2023/02/22	1	10.75	0	0.00	10.75	1	2,219	0.04%
2023/02/20	1	10.55	10	10.55	10.65	-9	2,227	-0.40%
2023/02/17	0	0.00	2	10.25	10.30	-2	2,190	-0.09%
2023/02/13	2	10.03	0	0.00	10.00	2	2,416	0.08%
2023/02/10	1	10.10	0	0.00	10.05	1	2,423	0.04%
2023/02/09	0	10.15	0	0.00	10.15	0	2,427	0.00%
2023/02/07	0	0.00	1	10.30	10.20	-1	2,424	-0.04%
2023/02/03	20	10.25	0	0.00	10.25	20	2,424	0.83%
2023/01/31	0	0.00	0.9	9.96	10.00	-0.9	2,384	-0.04%
2023/01/11	0	0.00	0.1	10.00	9.95	-0.1	2,392	0.00%
2023/01/06	1	10.00	2	10.03	10.00	-1	2,418	-0.04%
2022/12/30	0	0.00	1	10.00	10.00	-1	2,451	-0.04%
2022/12/20	1	9.71	0	0.00	9.69	1	2,517	0.04%
2022/12/13	0.2	9.82	1	9.79	9.78	-0.9	2,538	-0.03%
2022/12/12	1.1	9.78	0	0.00	9.78	1.1	2,547	0.04%
2022/12/08	2	9.92	0	0.00	9.87	2	2,559	0.08%
2022/12/07	2	10.02	3	10.08	10.00	-1	2,548	-0.04%
2022/12/06	0	0.00	20	10.15	10.15	-20	2,530	-0.79%
2022/12/05	4	10.28	4	10.30	10.30	0	2,526	0.00%
2022/12/02	2	10.20	0.3	10.25	10.25	1.7	2,513	0.07%
2022/12/01	3	10.02	4	10.11	10.15	-1	2,542	-0.04%
2022/11/30	0.4	9.66	0	0.00	9.66	0.4	2,460	0.02%
2022/11/29	4.2	9.54	4	9.68	9.55	0.2	2,218	0.01%
2022/11/28	41	10.17	20	9.97	9.92	21	2,076	1.01%
2022/11/25	1	10.10	1	10.05	10.05	0	1,797	0.00%
2022/11/24	0	10.05	0	0.00	9.96	0	1,867	0.00%
2022/11/22	1	10.10	2	10.00	10.00	-1	1,892	-0.05%
2022/11/21	0	0.00	2	10.00	10.00	-2	1,897	-0.11%
2022/11/18	1	10.15	0	0.00	10.10	1	1,890	0.05%
2022/11/17	10	10.15	1	10.20	10.15	9	1,895	0.47%
2022/11/16	1	10.10	0	0.00	10.05	1	1,899	0.05%
2022/11/15	0.5	10.15	0	0.00	10.15	0.5	1,881	0.03%
2022/11/14	1	10.10	4	10.09	10.15	-3	1,872	-0.16%
2022/11/11	4	10.05	2	10.00	9.99	2	1,861	0.11%
2022/11/10	5	10.17	2	10.05	10.05	3	1,854	0.16%
2022/11/09	6	10.09	2.1	10.33	10.40	3.9	1,809	0.22%
2022/11/08	0	0.00	5	9.48	9.50	-5	1,685	-0.30%
2022/11/07	0	0.00	1.1	9.63	9.58	-1.1	1,700	-0.06%
2022/10/26	0.1	9.02	0	0.00	9.05	0.1	1,760	0.01%
2022/10/24	0.1	9.05	0	0.00	9.01	0.1	1,746	0.01%
2022/10/21	0	0.00	1	9.03	9.03	-1	1,745	-0.06%
2022/10/20	0.1	9.11	0	0.00	9.11	0.1	1,753	0.01%
2022/10/19	4	9.28	0	0.00	9.28	4	1,743	0.23%
2022/10/14	0	0.00	0.1	9.47	9.41	-0.1	1,751	-0.01%
2022/10/13	1	9.26	0	0.00	9.18	1	1,752	0.06%
2022/10/12	1	9.53	0	0.00	9.66	1	1,736	0.06%
2022/10/07	0	0.00	0.2	9.88	10.00	-0.2	1,738	-0.01%
2022/10/04	2	9.75	0	0.00	9.79	2	1,755	0.11%
2022/09/30	2	9.53	2	9.53	9.67	0	1,757	0.00%
2022/09/29	1	9.75	2	9.61	9.79	-1	1,742	-0.05%
2022/09/28	1	9.19	0	0.00	9.17	1	1,726	0.06%
2022/09/26	0	0.00	3	9.78	9.51	-3	1,700	-0.18%
2022/09/23	0.5	10.20	4	10.10	10.10	-3.5	1,684	-0.21%
2022/09/22	0	0.00	1	10.05	10.20	-1	1,688	-0.06%
2022/09/16	4	10.65	0	0.00	10.45	4	1,668	0.24%
2022/09/14	0.1	10.90	0	0.00	10.80	0.1	1,664	0.00%
2022/09/12	20	10.80	0	0.00	10.90	20	1,696	1.18%
2022/09/08	0	0.00	1	10.50	10.45	-1	1,687	-0.06%
2022/09/07	4.1	10.35	1	10.25	10.15	3.1	1,672	0.18%
2022/09/06	2.2	10.85	1	10.75	10.65	1.2	1,626	0.07%
2022/09/05	2	11.15	0	0.00	11.10	2	1,612	0.13%
2022/09/01	1	11.60	0	0.00	11.75	1	1,629	0.06%
2022/08/31	0	0.00	1	12.95	12.80	-1	1,693	-0.06%
2022/08/30	0	0.00	1	12.80	12.85	-1	1,884	-0.05%
2022/08/29	0	0.00	1	12.70	12.70	-1	1,864	-0.05%
2022/08/16	0	0.00	0.2	12.75	12.70	-0.2	1,901	-0.01%
2022/08/11	2	12.30	2	12.35	12.35	0	1,887	0.00%
2022/08/05	0	0.00	0.3	11.90	11.85	-0.3	1,898	-0.02%
2022/08/04	1	11.80	0	0.00	11.80	1	1,892	0.05%
2022/08/01	0.1	12.20	1	12.25	12.30	-0.9	1,968	-0.04%
2022/07/29	1	12.15	0	0.00	12.15	1	2,012	0.05%
2022/07/26	2	12.43	1	12.25	12.25	1	2,304	0.04%
2022/07/25	0	0.00	1	12.50	12.50	-1	2,322	-0.04%
2022/07/21	1	12.15	0	0.00	12.35	1	2,365	0.04%
2022/07/19	3	12.02	0	0.00	12.05	3	2,387	0.13%
2022/07/14	0	0.00	4	11.70	11.70	-4	2,367	-0.17%
2022/07/07	0	0.00	10	12.00	12.10	-10	2,352	-0.42%
2022/07/05	0	0.00	18	12.35	12.15	-18	2,369	-0.76%
2022/07/01	2	12.25	0	0.00	11.95	2	2,394	0.08%
2022/06/28	0	0.00	1	13.15	13.15	-1	2,388	-0.04%
2022/06/24	0	0.00	2	13.15	13.15	-2	2,410	-0.08%
2022/06/23	3	12.70	0	0.00	12.70	3	2,420	0.12%
2022/06/17	1	13.05	0	0.00	13.10	1	2,429	0.04%
2022/06/16	0	0.00	1	13.25	13.15	-1	2,480	-0.04%
2022/06/15	15	13.25	3	13.40	13.35	12	2,471	0.49%
2022/06/14	0	0.00	1	13.00	13.25	-1	2,482	-0.04%
2022/06/13	2	13.15	5	13.20	13.15	-3	2,476	-0.12%
2022/06/10	13	13.57	0	0.00	13.65	13	2,458	0.53%
2022/06/09	21	13.95	16	13.95	14.00	5	2,419	0.21%
2022/06/08	4	13.99	14	13.75	14.00	-10	2,249	-0.44%
2022/06/06	1	13.15	0	0.00	13.15	1	2,034	0.05%
2022/05/31	0	0.00	50	13.10	13.05	-50	2,146	-2.33%
2022/05/30	1	13.40	0	0.00	13.20	1	2,133	0.05%
2022/05/27	50	13.45	1	13.35	13.40	49	2,110	2.32%
2022/05/26	1	13.10	11	13.05	13.00	-10	1,957	-0.51%
2022/05/25	0	0.00	10	13.00	13.00	-10	1,987	-0.50%
2022/05/24	1	13.00	0	0.00	12.95	1	2,039	0.05%
2022/05/20	0	0.00	0.6	13.00	13.00	-0.6	2,061	-0.03%
2022/05/19	5	12.85	0	0.00	12.90	5	2,073	0.24%
2022/05/18	20	13.15	5	13.10	13.15	15	2,070	0.72%
2022/05/13	7	12.34	0	0.00	12.35	7	2,047	0.34%
2022/05/12	5	12.30	0	0.00	12.30	5	2,057	0.24%
2022/05/11	5	12.40	0	0.00	12.45	5	2,053	0.24%
2022/05/10	9	12.73	0	0.00	12.75	9	2,045	0.44%
2022/05/09	0	0.00	1	12.75	12.35	-1	2,015	-0.05%
2022/05/06	1	12.95	0	0.00	13.05	1	1,984	0.05%
2022/05/05	0	0.00	1.9	13.05	13.10	-1.9	1,950	-0.10%
2022/05/04	5	12.67	4	12.79	12.80	1	1,944	0.05%
2022/05/03	15	13.06	2	13.05	13.05	13	1,889	0.69%
2022/04/27	1	14.50	0	0.00	14.50	1	1,743	0.06%
2022/04/26	0.2	15.10	0	0.00	15.05	0.2	1,703	0.01%
2022/04/25	1	15.25	32.6	15.15	15.25	-31.6	1,693	-1.87%
2022/04/22	0	0.00	10	15.83	15.80	-10	1,678	-0.60%
2022/04/21	0	0.00	7	15.96	15.90	-7	1,713	-0.41%
2022/04/20	0	0.00	18	15.94	15.95	-18	1,723	-1.04%
2022/04/19	0	0.00	3	16.00	15.85	-3	1,739	-0.17%
2022/04/18	0	0.00	0.3	16.00	15.85	-0.3	1,746	-0.02%
2022/04/14	1	16.35	5	16.35	16.25	-4	1,799	-0.22%
2022/04/08	0	0.00	1	16.80	16.70	-1	1,844	-0.05%
2022/04/06	0	0.00	1	16.85	16.85	-1	1,899	-0.05%
2022/03/31	3	16.75	0	0.00	16.75	3	1,926	0.16%
2022/03/30	0	0.00	5	16.65	16.60	-5	1,923	-0.26%
2022/03/29	0.2	16.40	0	0.00	16.50	0.2	2,042	0.01%
2022/03/25	5	16.45	2	16.45	16.45	3	2,064	0.15%
2022/03/24	0	0.00	2	16.48	16.55	-2	2,088	-0.10%
2022/03/23	0.4	16.55	0	0.00	16.50	0.4	2,129	0.02%
2022/03/22	3	16.50	5	16.45	16.45	-2	2,160	-0.09%
2022/03/17	0	0.00	2	15.48	15.70	-2	2,396	-0.08%
2022/03/16	0	0.00	2	15.20	15.20	-2	2,958	-0.07%
2022/03/14	0	0.00	40	15.46	15.50	-40	3,247	-1.23%
2022/03/11	2.7	15.35	10	15.35	15.35	-7.3	3,306	-0.22%
2022/03/10	1	15.40	0	0.00	15.45	1	3,357	0.03%
2022/03/09	0	0.00	122	15.01	15.10	-122	3,383	-3.61%	大賣/鉅額交易
2022/03/08	1	14.95	2	15.00	15.00	-1	3,464	-0.03%
2022/03/07	3	15.60	1	15.45	15.50	2	3,476	0.06%
2022/03/04	10	16.10	0	0.00	16.10	10	3,581	0.28%
2022/03/03	2	16.25	0	0.00	16.20	2	3,774	0.05%
2022/03/01	0	0.00	1	16.25	16.30	-1	4,351	-0.02%
2022/02/25	1	16.10	0	0.00	16.05	1	4,587	0.02%
2022/02/24	3	16.19	0	0.00	16.15	3	4,788	0.06%
2022/02/23	0.9	16.55	0	0.00	16.55	0.9	4,899	0.02%
2022/02/18	0	0.00	1	16.45	16.60	-1	5,043	-0.02%
2022/02/15	1	16.50	0	0.00	16.45	1	5,179	0.02%
2022/02/11	0	0.00	1	16.90	16.90	-1	5,318	-0.02%
2022/02/10	2	16.98	0	0.00	17.00	2	5,404	0.04%
2022/02/08	2	16.73	2	16.75	16.80	0	5,938	0.00%
2022/02/07	0	0.00	3	16.45	16.60	-3	5,982	-0.05%
2022/01/26	2	16.20	20	16.29	16.25	-18	6,022	-0.30%
2022/01/25	1	16.35	7	16.40	16.30	-6	6,060	-0.10%
2022/01/24	0	0.00	9	16.60	16.70	-9	6,040	-0.15%
2022/01/21	0.1	16.90	1	16.90	16.90	-0.9	6,061	-0.01%
2022/01/19	0	0.00	1	17.05	17.05	-1	6,186	-0.02%
2022/01/14	1	16.85	0	0.00	16.95	1	6,272	0.02%
2022/01/11	1.3	17.20	0	0.00	17.10	1.3	6,459	0.02%
2022/01/07	3	17.07	22	17.15	17.05	-19	6,596	-0.29%
2021/12/30	2.1	17.60	0	0.00	17.60	2.1	6,662	0.03%
2021/12/29	2	17.70	2	17.60	17.70	0	6,706	0.00%
2021/12/28	1	17.35	1	17.35	17.35	0	6,777	0.00%
2021/12/24	0.1	17.30	0	0.00	17.35	0.1	6,849	0.00%
2021/12/23	1	17.45	1.2	17.48	17.45	-0.2	6,892	0.00%
2021/12/22	0	17.20	0	0.00	17.15	0	6,779	0.00%
2021/12/21	2.5	17.20	0	0.00	17.20	2.5	6,782	0.04%
2021/12/20	2.1	17.22	0	0.00	17.20	2.1	6,777	0.03%
2021/12/16	1	17.25	1	17.25	17.40	0	6,793	0.00%
2021/12/14	2	17.10	0	0.00	17.10	2	6,761	0.03%
2021/12/13	3	17.47	19.9	17.40	17.45	-16.9	6,698	-0.25%
2021/12/10	49.1	17.14	21.8	17.27	17.20	27.2	6,634	0.41%
2021/12/09	4	18.54	1	18.45	18.40	3	6,111	0.05%
2021/12/07	5	18.25	0.9	18.25	18.25	4.1	5,868	0.07%
2021/12/06	0	0.00	1	18.05	17.95	-1	5,886	-0.02%
2021/12/03	0.1	18.15	0	0.00	18.05	0.1	5,857	0.00%
2021/12/02	1.1	18.01	0	0.00	18.00	1.1	5,823	0.02%
2021/12/01	2	18.33	1	18.25	18.30	1	5,761	0.02%
2021/11/30	1.4	18.68	1	18.35	18.35	0.4	5,723	0.01%
2021/11/29	26.4	19.20	81	19.01	18.80	-54.6	5,616	-0.97%
2021/11/26	115.1	19.99	120	19.72	19.70	-4.9	5,455	-0.09%	大買/大賣/
2021/11/25	64.3	19.90	6	19.83	19.85	58.3	5,230	1.11%
2021/11/24	4	19.05	20.9	19.20	19.35	-16.9	4,973	-0.34%
2021/11/23	35.1	18.81	32	18.74	18.70	3.1	4,779	0.07%
2021/11/22	0	0.00	2	18.50	18.40	-2	4,625	-0.04%
2021/11/19	2.3	17.93	0	17.95	17.85	2.3	4,515	0.05%
2021/11/17	3.1	17.65	3	17.90	18.15	0.1	4,642	0.00%
2021/11/16	1.1	17.61	0	0.00	17.65	1.1	4,609	0.02%
2021/11/15	4.8	17.73	18.2	17.70	17.70	-13.4	4,656	-0.29%
2021/11/12	0.1	18.05	0	0.00	18.00	0.1	4,731	0.00%
2021/11/11	0.4	18.11	1	18.10	18.10	-0.7	4,996	-0.01%
2021/11/10	2.1	18.37	20	18.45	18.25	-17.9	5,867	-0.30%
2021/11/09	3.1	18.97	3.9	19.14	19.00	-0.8	5,977	-0.01%
2021/11/08	17.3	19.25	4.5	19.14	19.15	12.8	6,481	0.20%
2021/10/28	4	17.81	27	17.92	17.70	-23	6,320	-0.36%
2021/10/27	2	17.23	100	17.20	17.30	-98	6,033	-1.62%
2021/10/26	0	0.00	1	17.50	17.25	-1	6,082	-0.02%
2021/10/25	4	17.48	0	0.00	17.50	4	6,095	0.07%
2021/10/22	1	17.70	0	0.00	17.75	1	6,122	0.02%
2021/10/21	0	0.00	2	17.83	17.75	-2	6,169	-0.03%
2021/10/20	2	17.90	0	0.00	17.70	2	6,271	0.03%
2021/10/19	1	17.95	2	18.03	17.95	-1	6,353	-0.02%
2021/10/15	4	17.65	3	17.70	17.55	1	6,618	0.02%
2021/10/14	0	0.00	2	17.50	17.55	-2	6,716	-0.03%
2021/10/13	5	17.61	0	0.00	17.55	5	6,787	0.07%
2021/10/12	136	17.96	33	17.72	17.70	103	6,859	1.50%	大買/鉅額交易
2021/10/07	0	0.00	35	17.72	17.75	-35	7,039	-0.50%
2021/10/05	1	16.40	1	16.70	16.85	0	7,663	0.00%
2021/10/04	0	0.00	3	16.65	16.65	-3	7,947	-0.04%
2021/10/01	4	17.05	0	0.00	16.90	4	8,790	0.05%
2021/09/29	0	0.00	3	17.25	17.30	-3	9,077	-0.03%
2021/09/28	1	17.85	0	0.00	17.75	1	9,127	0.01%
2021/09/24	0	0.00	6	17.39	17.50	-6	9,097	-0.07%
2021/09/22	2	17.00	1	16.75	16.80	1	9,257	0.01%
2021/09/17	1	17.30	0	0.00	17.35	1	9,564	0.01%
2021/09/16	0	0.00	1	17.30	17.30	-1	9,612	-0.01%
2021/09/15	0	0.00	4	17.33	17.40	-4	9,691	-0.04%
2021/09/14	1	17.45	1	17.45	17.35	0	9,743	0.00%
2021/09/13	0	0.00	1	17.40	17.35	-1	9,774	-0.01%
2021/09/09	1	16.80	0	0.00	16.95	1	9,892	0.01%
2021/09/08	0	0.00	4	16.83	16.75	-4	10,002	-0.04%
2021/09/07	0	0.00	4	17.19	17.05	-4	10,057	-0.04%
2021/09/06	2	16.68	40	16.68	16.60	-38	10,026	-0.38%
2021/09/03	2	17.20	2	17.20	17.20	0	10,017	0.00%
2021/09/02	7	17.16	1	17.15	17.10	6	10,118	0.06%
2021/09/01	12	17.36	1	17.35	17.45	11	10,175	0.11%
2021/08/30	10	17.10	0	0.00	17.15	10	10,436	0.10%
2021/08/27	0	0.00	7	17.03	17.05	-7	10,526	-0.07%
2021/08/26	2	16.80	0	0.00	16.90	2	10,577	0.02%
2021/08/25	10	16.95	16	16.87	16.90	-6	10,700	-0.06%
2021/08/20	10.1	16.75	11	16.70	16.55	-1	11,434	-0.01%
2021/08/19	20	17.04	0	0.00	16.80	20	11,559	0.17%
2021/08/18	21	16.86	20	16.90	17.30	1	11,651	0.01%
2021/08/17	6	17.02	8	17.13	16.90	-2	11,917	-0.02%
2021/08/16	5	17.00	2	16.90	17.00	3	12,075	0.02%
2021/08/13	2	17.43	4	17.50	17.40	-2	12,140	-0.02%
2021/08/12	2	17.75	0	0.00	17.80	2	12,223	0.02%
2021/08/11	0	0.00	12	17.73	17.85	-12	12,470	-0.10%
2021/08/10	10	18.20	50	18.25	17.90	-40	12,772	-0.31%
2021/08/09	4	18.51	6	18.57	18.35	-2	12,907	-0.02%
2021/08/06	96	18.66	74.6	18.82	18.40	21.4	13,125	0.16%
2021/08/05	19	17.78	1	18.15	17.75	18	12,612	0.14%
2021/08/04	89	17.86	100	17.82	18.10	-11	12,977	-0.08%
2021/08/03	0	0.00	1	17.15	17.05	-1	12,954	-0.01%
2021/08/02	21	17.19	2	17.15	17.20	19	13,147	0.14%
2021/07/30	0	0.00	10	17.28	17.10	-10	13,446	-0.07%
2021/07/29	2	17.60	1	17.50	17.55	1	13,961	0.01%
2021/07/28	0	0.00	12	17.30	17.45	-12	15,101	-0.08%
2021/07/27	10	17.97	30	17.84	17.70	-20	17,403	-0.11%
2021/07/26	1	18.05	3	18.05	18.05	-2	17,862	-0.01%
2021/07/23	1	18.25	1	18.00	17.80	0	19,742	0.00%
2021/07/22	42	17.78	21	17.96	18.00	21	21,381	0.10%
2021/07/21	13	17.10	0	0.00	17.10	13	21,429	0.06%
2021/07/20	3	17.62	29	17.65	17.40	-26	21,892	-0.12%
2021/07/19	1	17.90	13	18.04	18.00	-12	22,023	-0.05%
2021/07/16	5	18.43	3	18.32	18.25	2	22,360	0.01%
2021/07/15	21	18.44	4	18.41	18.40	17	22,645	0.08%
2021/07/14	26	18.41	34	18.57	18.40	-8	22,956	-0.03%
2021/07/13	53	18.97	62	19.02	18.80	-9	23,033	-0.04%
2021/07/12	5	18.41	21	18.48	18.45	-16	22,822	-0.07%
2021/07/09	5	18.34	8	18.18	18.30	-3	23,692	-0.01%
2021/07/08	120	18.51	50	18.33	18.70	70	24,114	0.29%	大買/
2021/07/07	6	17.74	17	18.03	17.75	-11	23,515	-0.05%
2021/07/06	3	17.55	0	0.00	17.45	3	23,583	0.01%
2021/07/05	0	0.00	4.6	17.60	17.60	-4.6	24,268	-0.02%
2021/07/02	7	17.35	40.3	17.50	17.35	-33.3	24,434	-0.14%
2021/07/01	0	17.40	10	17.35	17.20	-10	24,522	-0.04%
2021/06/30	0	17.33	11	17.35	17.40	-11	24,685	-0.04%
2021/06/29	2	17.48	1	17.35	17.30	1	24,772	0.00%
2021/06/28	15.6	17.89	31	17.74	18.00	-15.4	24,800	-0.06%
2021/06/25	81	17.30	7	17.30	17.05	74	24,636	0.30%
2021/06/24	1	17.35	14	17.14	17.25	-13	24,767	-0.05%
2021/06/23	2	16.90	0	0.00	16.90	2	24,969	0.01%
2021/06/22	0	0.00	3	16.65	16.60	-3	25,071	-0.01%
2021/06/21	9	16.71	4	16.73	16.70	5	25,474	0.02%
2021/06/18	13	17.52	2.2	17.45	17.20	10.8	26,832	0.04%
2021/06/17	0	0.00	6	17.43	17.45	-6	28,138	-0.02%
2021/06/16	8	17.06	7	16.95	16.80	1	29,448	0.00%
2021/06/15	1	17.30	1	17.25	17.30	0	31,440	0.00%
2021/06/11	0	0.00	6	17.05	17.05	-6	32,468	-0.02%
2021/06/10	23	17.22	26	17.31	17.10	-3	32,919	-0.01%
2021/06/09	25	17.47	30	17.41	17.40	-5	32,926	-0.02%
2021/06/08	66	18.42	45	17.94	17.85	21	32,866	0.06%
2021/06/07	19	18.14	52	18.05	18.05	-33	32,765	-0.10%
2021/06/04	15	17.84	2	17.68	17.55	13	32,557	0.04%
2021/06/03	2	18.08	23	17.95	17.85	-21	32,479	-0.06%
2021/06/02	12	17.94	6.2	17.83	17.75	5.8	32,455	0.02%
2021/06/01	23	17.80	19	17.83	17.85	4	32,404	0.01%
2021/05/31	43.2	18.11	25	18.25	17.95	18.2	32,409	0.06%
2021/05/28	22	17.35	3	17.55	17.60	19	32,590	0.06%
2021/05/27	11	16.90	20	17.09	16.90	-9	32,471	-0.03%
2021/05/26	8	16.61	17	16.60	16.75	-9	32,336	-0.03%
2021/05/25	12	16.51	34	16.80	16.60	-22	32,226	-0.07%
2021/05/24	17	16.19	3	16.20	16.40	14	31,935	0.04%
2021/05/21	7	15.72	13	15.74	15.75	-6	31,757	-0.02%
2021/05/20	9	15.36	5	15.23	15.20	4	31,598	0.01%
2021/05/19	28	15.98	8	15.96	16.05	20	31,422	0.06%
2021/05/18	2	15.23	5	15.66	15.80	-3	31,143	-0.01%
2021/05/17	20.7	14.64	6	14.43	14.40	14.7	30,848	0.05%
2021/05/14	17	16.23	17	16.08	16.00	0	30,574	0.00%
2021/05/13	20	15.27	18	15.66	15.65	2	30,061	0.01%
2021/05/12	68	15.88	31	16.11	15.80	37	29,673	0.12%
2021/05/11	84	17.79	166	17.36	17.55	-82	29,089	-0.28%	大賣/
2021/05/10	11	19.19	8	19.10	19.10	3	28,538	0.01%
2021/05/07	145	19.37	54	19.22	19.50	91	28,378	0.32%	大買/
2021/05/06	49	19.51	36	19.23	19.05	13	28,024	0.05%
2021/05/05	211	20.11	44	20.28	19.90	167	27,413	0.61%	大買/鉅額交易
2021/05/04	153	19.87	436	20.07	20.95	-283	26,231	-1.08%	大買/大賣/鉅額交易
2021/05/03	355	19.35	8	19.56	19.05	347	23,852	1.45%	大買/鉅額交易
2021/04/29	218	21.47	61	20.63	20.05	157	23,341	0.67%	大買/鉅額交易
2021/04/28	77	20.03	138.5	20.46	21.00	-61.5	21,346	-0.29%	大賣/
2021/04/27	18	18.90	21	18.98	19.10	-3	19,656	-0.02%
2021/04/26	46	19.11	26.3	19.14	19.15	19.7	19,338	0.10%
2021/04/23	8	18.24	12	18.65	18.60	-4	18,805	-0.02%
2021/04/22	28	18.94	21	18.84	18.30	7	18,602	0.04%
2021/04/21	29	19.29	45	19.13	19.00	-16	18,175	-0.09%
2021/04/20	23	19.04	16	19.01	19.05	7	17,842	0.04%
2021/04/19	16	18.93	17	19.01	18.85	-1	17,437	-0.01%
2021/04/16	8.7	18.91	15.7	18.85	18.80	-7.1	17,127	-0.04%
2021/04/15	72	19.79	32	19.70	19.15	40	16,792	0.24%
2021/04/14	6	18.22	41	18.55	19.00	-35	15,744	-0.22%
2021/04/13	8	18.47	50	18.53	18.10	-42	15,132	-0.28%
2021/04/12	7	18.70	16	18.68	18.50	-9	14,913	-0.06%
2021/04/09	57	19.14	18	19.69	18.55	39	14,580	0.27%
2021/04/08	47	18.89	3	18.65	18.90	44	13,891	0.32%
2021/04/07	31	18.66	1	18.90	19.00	30	13,657	0.22%
2021/04/06	36	18.53	25.4	18.46	18.60	10.6	13,521	0.08%
2021/04/01	4	18.35	28	18.16	18.25	-24	13,351	-0.18%
2021/03/31	8	18.36	66	18.30	18.25	-58	13,219	-0.44%
2021/03/30	1	17.50	29	17.94	17.95	-28	13,024	-0.21%
2021/03/29	8	17.02	9.1	16.95	17.30	-1.1	12,869	-0.01%
2021/03/26	21	17.20	1	17.35	16.60	20	12,765	0.16%
2021/03/25	0	0.00	3	16.58	16.65	-3	12,521	-0.02%
2021/03/24	29	16.81	50	16.56	16.80	-21	12,443	-0.17%
2021/03/23	73.5	18.50	64	19.01	17.90	9.5	12,108	0.08%
2021/03/22	134	19.61	192	19.25	19.85	-58	10,757	-0.54%	大買/大賣/
2021/03/19	79	17.95	84	17.28	18.10	-5	9,341	-0.05%
2021/03/18	156	15.90	119	16.33	16.65	37	7,951	0.47%	大買/大賣/
2021/03/17	95	14.55	153	14.92	15.50	-58	5,923	-0.98%	大賣/
2021/03/16	14	13.48	64.1	13.86	14.10	-50.1	4,929	-1.02%
2021/03/15	11	12.99	1	13.00	12.85	10	4,530	0.22%
2021/03/12	1	12.50	4	12.55	12.65	-3	4,501	-0.07%
2021/03/11	3	12.65	0	0.00	12.55	3	4,812	0.06%
2021/03/10	20	12.55	0	0.00	12.50	20	5,125	0.39%
2021/03/08	40	12.64	6	12.66	12.50	34	5,429	0.63%
2021/03/05	5	12.30	12.2	12.34	12.35	-7.2	5,522	-0.13%
2021/03/04	7	12.60	0	0.00	12.70	7	5,507	0.13%
2021/03/03	80.3	13.03	140	12.89	12.85	-59.7	5,375	-1.11%	大賣/
2021/03/02	3	12.00	10	12.00	12.05	-7	4,798	-0.15%
2021/02/25	0	11.75	0	0.00	11.70	0	5,243	0.00%
2021/02/24	2	11.70	0	0.00	11.65	2	5,382	0.04%
2021/02/23	0	0.00	2	11.50	11.60	-2	5,382	-0.04%
2021/02/22	0	0.00	1	11.45	11.50	-1	5,450	-0.02%
2021/02/18	8	11.30	0	0.00	11.35	8	5,472	0.15%
2021/02/17	2	11.20	0	0.00	11.15	2	5,474	0.04%
2021/02/05	10	11.05	0	0.00	11.05	10	5,618	0.18%
2021/02/02	0	0.00	2	11.15	11.10	-2	5,743	-0.03%
2021/01/25	0	0.00	15	11.25	11.30	-15	5,827	-0.26%
2021/01/22	0	0.00	0.2	11.30	11.30	-0.2	5,828	0.00%
2021/01/21	1	11.40	0	0.00	11.30	1	5,830	0.02%
2021/01/20	2	11.40	0	0.00	11.25	2	5,819	0.03%
2021/01/18	0	0.00	20	11.50	11.65	-20	5,830	-0.34%
2021/01/11	0	0.00	1	11.85	11.90	-1	5,899	-0.02%
2021/01/08	0	0.00	2	11.85	11.90	-2	5,926	-0.03%
2021/01/07	0	0.00	10	11.90	11.90	-10	5,967	-0.17%
2021/01/06	70.1	11.85	0	0.00	11.65	70.1	6,278	1.12%
2021/01/04	1	12.45	0	0.00	12.45	1	6,219	0.02%
2020/12/31	0	0.00	1	12.50	12.50	-1	6,169	-0.02%
2020/12/29	21	12.49	0	0.00	12.40	21	6,154	0.34%
2020/12/28	10	12.23	0	0.00	12.40	10	6,113	0.16%
2020/12/23	0	0.00	17	11.86	12.10	-17	5,988	-0.28%
2020/12/22	7	12.24	10	12.03	11.85	-3	5,965	-0.05%
2020/12/21	0	0.00	3	12.15	12.30	-3	5,916	-0.05%
2020/12/18	0	0.00	3	12.55	12.35	-3	5,876	-0.05%
2020/12/16	2	12.25	22	12.39	12.20	-20	5,681	-0.35%
2020/12/15	20	11.98	2	11.95	12.00	18	5,624	0.32%
2020/12/14	2	12.10	2	12.00	12.10	0	5,689	0.00%
2020/12/11	1	11.90	0	0.00	11.85	1	5,686	0.02%
2020/12/10	10	11.95	6	11.90	12.10	4	5,643	0.07%
2020/12/09	2	12.40	5	12.32	12.40	-3	5,600	-0.05%
2020/12/08	2	12.35	1	12.45	12.25	1	5,549	0.02%
2020/12/07	16	12.72	35	12.60	12.50	-19	5,508	-0.34%
2020/12/04	34	12.39	21.1	12.50	12.70	12.9	5,284	0.25%
2020/12/03	0	0.00	18	12.02	12.00	-18	4,955	-0.36%
2020/12/02	8	11.86	0	0.00	11.85	8	4,874	0.16%
2020/12/01	0	0.00	14.2	11.78	11.80	-14.2	4,740	-0.30%
2020/11/30	2	11.50	13	11.58	11.50	-11	4,709	-0.23%
2020/11/27	1	11.55	5	11.55	11.55	-4	4,652	-0.09%
2020/11/26	16	11.55	0	0.00	11.50	16	4,642	0.34%
2020/11/25	19	11.89	8	11.74	11.65	11	4,603	0.24%
2020/11/24	15	11.58	1	11.50	11.60	14	4,339	0.32%
2020/11/23	38	11.46	42	11.46	11.30	-4	4,213	-0.09%
2020/11/20	3	11.05	0	0.00	11.00	3	4,056	0.07%
2020/11/19	6	10.95	13	10.94	10.95	-7	4,055	-0.17%
2020/11/18	2	10.90	1	10.80	10.75	1	3,970	0.03%
2020/11/17	2	10.70	0	0.00	10.75	2	3,950	0.05%
2020/11/16	0	0.00	1.1	10.74	10.75	-1.1	4,061	-0.03%
2020/11/13	12	10.83	13	11.04	10.70	-1	4,071	-0.02%
2020/11/12	3.9	10.66	3	10.65	10.70	0.9	3,861	0.02%
2020/11/11	12	10.88	1	10.95	10.90	11	3,877	0.28%
2020/11/10	0	0.00	0.1	10.85	10.90	-0.1	3,875	0.00%
2020/11/04	0	0.00	2	10.50	10.50	-2	4,021	-0.05%
2020/11/03	0	0.00	1	10.50	10.50	-1	4,157	-0.02%
2020/11/02	4	10.30	1	10.20	10.40	3	4,658	0.06%
2020/10/30	1	10.30	0	0.00	10.20	1	5,252	0.02%
2020/10/29	4	10.35	4	10.35	10.40	0	5,366	0.00%
2020/10/28	0	0.00	1	10.50	10.50	-1	5,396	-0.02%
2020/10/27	0	0.00	1	10.70	10.65	-1	5,390	-0.02%
2020/10/26	6	10.87	6	10.90	10.80	0	5,399	0.00%
2020/10/22	0	0.00	4	10.61	10.70	-4	5,459	-0.07%
2020/10/21	1	10.75	3	10.73	10.65	-2	5,503	-0.04%
2020/10/20	8	10.85	12	10.83	10.75	-4	5,528	-0.07%
2020/10/19	0	0.00	1	10.85	10.75	-1	5,402	-0.02%
2020/10/16	1	10.50	0	0.00	10.40	1	5,385	0.02%
2020/10/15	3	10.67	0	0.00	10.75	3	5,431	0.06%
2020/10/14	4	10.91	12	11.03	11.00	-8	5,524	-0.14%
2020/10/13	0	0.00	2	10.70	10.70	-2	5,535	-0.04%
2020/10/12	30	10.20	0	0.00	10.20	30	5,930	0.51%
2020/10/08	0	0.00	1	10.20	10.15	-1	6,315	-0.02%
2020/10/07	20	10.25	0	0.00	10.25	20	6,349	0.31%
2020/10/05	0	0.00	2	10.05	10.05	-2	6,378	-0.03%
2020/09/25	0	0.00	2	9.71	9.62	-2	6,611	-0.03%
2020/09/24	0	0.00	100	9.90	9.90	-100	6,595	-1.52%
2020/09/21	4	10.50	2	10.55	10.45	2	6,573	0.03%
2020/09/18	0	0.00	3	10.60	10.65	-3	6,796	-0.04%
2020/09/15	0	0.00	0.1	10.40	10.40	-0.1	6,684	0.00%
2020/09/14	0	0.00	1	10.55	10.45	-1	6,773	-0.01%
2020/09/11	7	10.49	2	10.45	10.45	5	6,828	0.07%
2020/09/09	0	0.00	3	10.82	10.85	-3	6,740	-0.04%
2020/09/08	2	10.60	0	0.00	10.60	2	6,629	0.03%
2020/09/07	5	10.65	0	0.00	10.65	5	6,636	0.08%
2020/09/04	2	10.68	1	10.65	10.65	1	6,616	0.02%
2020/09/03	4	10.80	11.4	10.88	10.80	-7.4	6,570	-0.11%
2020/09/01	1	10.40	0	0.00	10.55	1	6,440	0.02%
2020/08/31	0	0.00	10	10.67	10.55	-10	6,450	-0.16%
2020/08/28	0	0.00	34	10.50	10.45	-34	6,452	-0.53%
2020/08/27	2	10.60	0	0.00	10.50	2	6,470	0.03%
2020/08/25	13	10.35	17	10.14	10.30	-4	6,329	-0.06%
2020/08/21	6	9.92	0	0.00	9.95	6	6,289	0.10%
2020/08/20	10	9.77	17	9.79	9.79	-7	6,273	-0.11%
2020/08/17	1	10.35	0	0.00	10.35	1	6,091	0.02%
2020/08/14	15	10.24	0	0.00	10.25	15	6,057	0.25%
2020/08/12	1	10.10	0	0.00	10.20	1	6,022	0.02%
2020/08/11	20	10.20	0	0.00	10.55	20	5,918	0.34%
2020/08/10	0	0.00	8	10.30	10.30	-8	5,834	-0.14%
2020/08/07	6	10.24	0	0.00	10.20	6	5,773	0.10%
2020/08/06	9	10.70	5	10.49	10.50	4	5,629	0.07%
2020/08/05	23	11.03	30	10.70	10.60	-7	5,128	-0.14%
2020/08/04	22	9.99	21	10.01	10.10	1	4,462	0.02%
2020/08/03	2	9.57	2	9.65	9.61	0	4,348	0.00%
2020/07/31	0	0.00	2	9.44	9.44	-2	4,298	-0.05%
2020/07/29	0	0.00	3	9.47	9.45	-3	4,273	-0.07%
2020/07/28	0	0.00	9	9.00	8.96	-9	4,173	-0.22%
2020/07/27	4	9.22	0	0.00	9.15	4	4,157	0.10%
2020/07/24	0	0.00	11	9.68	9.47	-11	4,117	-0.27%
2020/07/22	4	9.64	5	9.85	9.71	-1	4,036	-0.02%
2020/07/21	3	9.79	0	0.00	9.74	3	3,982	0.08%
2020/07/20	23	9.43	11	9.48	9.60	12	3,886	0.31%
2020/07/17	25	10.21	0	0.00	9.96	25	3,718	0.67%
2020/07/16	22	10.25	29	10.18	10.50	-7	3,392	-0.21%
2020/07/15	1	9.40	3	9.45	9.59	-2	2,861	-0.07%
2020/07/14	38	8.77	26	8.74	8.72	12	2,492	0.48%
2020/07/13	19	8.62	17	8.68	8.71	2	2,473	0.08%
2020/07/10	1	8.45	0	0.00	8.45	1	2,442	0.04%
2020/07/09	18	8.57	23	8.60	8.49	-5	2,398	-0.21%
2020/07/08	16	8.23	0	0.00	8.27	16	2,280	0.70%
2020/07/07	4	8.14	5	8.27	8.14	-1	2,254	-0.04%
2020/07/06	10	8.25	10	8.27	8.23	0	2,271	0.00%
2020/07/02	0	0.00	0.1	8.10	8.10	-0.1	2,219	0.00%
2020/06/30	3	8.11	1	8.11	8.03	2	2,206	0.09%
2020/06/29	10	8.11	10	8.19	8.12	0	2,184	0.00%
2020/06/23	11.8	8.16	11	7.92	7.93	0.8	1,945	0.04%
2020/06/19	16	8.27	6	8.20	8.12	10	1,922	0.52%
2020/06/18	36	7.96	22	8.04	8.14	14	1,820	0.77%
2020/06/17	1	7.66	1	7.72	7.66	0	1,716	0.00%
2020/06/11	3	7.84	2	7.64	7.73	1	1,824	0.05%
2020/06/10	0	0.00	7	7.79	7.97	-7	1,805	-0.39%
2020/06/09	0	0.00	0.3	7.78	7.78	-0.3	1,835	-0.01%
2020/06/05	0	0.00	33	7.71	7.75	-33	1,832	-1.80%
2020/06/04	0.4	7.63	4	7.64	7.61	-3.6	1,818	-0.20%
2020/06/03	34	7.62	3	7.52	7.60	31	1,790	1.73%
2020/06/02	1	7.34	1	7.45	7.34	0	1,730	0.00%
2020/05/28	1	7.35	1	7.44	7.35	0	1,737	0.00%
2020/05/27	5	7.25	0	0.00	7.25	5	1,757	0.28%
2020/05/26	0	0.00	30.8	7.23	7.24	-30.8	1,774	-1.73%
2020/05/25	0	0.00	1	7.19	7.20	-1	1,787	-0.06%
2020/05/22	1	7.33	0	0.00	7.33	1	1,825	0.05%
2020/05/21	0	0.00	3.5	7.42	7.41	-3.5	1,831	-0.19%
2020/05/20	1	7.38	2	7.33	7.36	-1	1,819	-0.05%
2020/05/18	0	0.00	1.7	7.11	7.05	-1.7	1,769	-0.10%
2020/05/15	1	7.03	0	0.00	7.05	1	1,782	0.06%
2020/05/14	1	7.21	1	7.13	7.13	0	1,774	0.00%
2020/05/12	2	7.47	0	0.00	7.38	2	1,752	0.11%
2020/05/11	0	0.00	1	7.60	7.52	-1	1,751	-0.06%
2020/05/08	0	0.00	4	7.56	7.57	-4	1,730	-0.23%
2020/04/30	0	0.00	1	7.62	7.69	-1	1,793	-0.06%
2020/04/20	0	0.00	0.2	7.23	7.23	-0.2	1,810	-0.01%
2020/04/15	0	0.00	3	7.42	7.43	-3	1,770	-0.17%
2020/04/10	0	7.25	0	0.00	7.18	0	1,746	0.00%
2020/04/08	0	0.00	1	6.81	6.97	-1	1,762	-0.06%
2020/03/30	1	6.60	18	6.48	6.56	-17	1,710	-0.99%
2020/03/27	0	0.00	1	6.75	6.70	-1	1,707	-0.06%
2020/03/25	33	6.53	0	0.00	6.56	33	1,685	1.96%
2020/03/24	1	6.35	0	0.00	6.29	1	1,658	0.06%
2020/03/20	0	0.00	2	6.44	6.44	-2	1,653	-0.12%
2020/03/19	10	6.00	7	6.00	6.00	3	1,642	0.18%
2020/03/18	0	0.00	7	6.72	6.66	-7	1,577	-0.44%
2020/03/17	1	6.49	41	6.74	6.71	-40	1,562	-2.56%
2020/03/16	1	7.40	17	7.45	7.17	-16	1,494	-1.07%
2020/03/13	3	7.38	2	7.40	7.42	1	1,483	0.07%
2020/03/11	0	0.00	1	8.63	8.62	-1	1,384	-0.07%
2020/03/10	3	8.25	0	0.00	8.42	3	1,366	0.22%
2020/03/09	1	8.82	0	0.00	8.60	1	1,337	0.07%
2020/03/03	1	9.01	1	9.03	9.00	0	1,290	0.00%
2020/03/02	3	9.00	0	0.00	8.92	3	1,267	0.24%
2020/02/27	1	9.26	0	0.00	9.23	1	1,231	0.08%
2020/02/25	2	9.43	0	0.00	9.40	2	1,185	0.17%
2020/02/21	1	9.75	0	0.00	9.73	1	1,126	0.09%
2020/02/12	1	9.84	0	0.00	9.86	1	1,109	0.09%
2020/02/11	20	9.65	1	9.65	9.68	19	1,117	1.70%
2020/02/10	1	9.56	0	0.00	9.56	1	1,112	0.09%
2020/02/07	8	9.84	6	9.81	9.80	2	1,076	0.19%
2020/02/06	0.2	9.99	12	10.00	9.99	-11.8	1,041	-1.13%
2020/02/05	0	0.00	12	9.96	9.97	-12	1,014	-1.18%
2020/02/04	2	9.95	30	9.95	9.98	-28	997	-2.81%
2020/01/31	0.2	10.25	0	0.00	10.30	0.2	955	0.02%
2020/01/20	0	0.00	40	10.80	10.85	-40	895	-4.47%
2020/01/15	4	10.65	1	10.75	10.70	3	868	0.35%
2020/01/13	25	10.70	0	0.00	10.70	25	869	2.88%
2020/01/09	11	10.70	0	0.00	10.65	11	879	1.25%
2020/01/08	5	10.65	0	0.00	10.65	5	880	0.57%
2020/01/03	0	0.00	10	11.10	10.95	-10	889	-1.12%
2020/01/02	0	0.00	11	10.98	11.00	-11	872	-1.26%
2019/12/31	10	10.60	0	0.00	10.65	10	825	1.21%
2019/12/25	1	10.70	1	10.85	10.70	0	816	0.00%
2019/12/23	1	10.75	0	0.00	10.70	1	871	0.11%
2019/12/20	68	10.87	1	10.95	10.80	67	992	6.75%
2019/12/19	4	10.80	0	0.00	10.85	4	1,023	0.39%
2019/12/13	27	10.66	0	0.00	10.60	27	1,042	2.59%
2019/12/12	10	10.70	3	10.73	10.65	7	1,035	0.68%
2019/12/11	0	0.00	1.3	10.82	10.75	-1.3	1,038	-0.12%
2019/12/09	2	10.75	0	0.00	10.70	2	1,028	0.19%
2019/11/21	0	0.00	20	10.60	10.60	-20	1,048	-1.91%
2019/11/15	0	0.00	8.4	10.66	10.70	-8.4	1,049	-0.80%
2019/11/14	2	10.70	0	0.00	10.65	2	1,049	0.19%
2019/11/13	6	10.80	1	10.95	10.85	5	1,040	0.48%
2019/11/12	6	10.80	0	0.00	10.80	6	1,043	0.58%
2019/11/11	16	10.85	0	0.00	10.80	16	1,092	1.46%
2019/11/06	0	0.00	3	11.00	11.05	-3	1,048	-0.29%
2019/11/04	0	0.00	7	10.95	11.00	-7	1,049	-0.67%
2019/10/31	2	11.00	0	0.00	11.00	2	1,065	0.19%
2019/10/29	10	11.15	0	0.00	11.15	10	1,070	0.93%
2019/10/23	0	0.00	10	11.45	11.40	-10	1,084	-0.92%
2019/10/21	0	0.00	6	11.28	11.35	-6	1,137	-0.53%
2019/10/17	0	0.00	4	11.30	11.25	-4	1,127	-0.35%
2019/10/16	1	11.20	0	0.00	11.25	1	1,117	0.09%
2019/10/15	1	11.20	1	11.30	11.20	0	1,129	0.00%
2019/10/09	0	0.00	5	11.45	11.45	-5	1,108	-0.45%
2019/10/08	0	0.00	11	11.56	11.55	-11	1,113	-0.99%
2019/09/27	10	11.59	0	0.00	11.55	10	1,179	0.85%
2019/09/26	10	11.85	3	11.85	11.90	7	1,152	0.61%
2019/09/25	13	11.93	2	12.08	12.10	11	1,122	0.98%
2019/09/24	3	11.78	2	11.70	11.55	1	998	0.10%
2019/09/23	1	11.45	3	11.60	11.60	-2	957	-0.21%
2019/09/19	3	11.30	2	11.15	11.30	1	931	0.11%
2019/09/11	4	11.05	3	11.05	11.00	1	1,020	0.10%
2019/09/10	0	0.00	3	11.05	10.95	-3	1,016	-0.30%
2019/09/03	3	10.95	0	0.00	10.90	3	1,017	0.29%
2019/08/29	2	10.68	1	10.75	10.70	1	1,015	0.10%
2019/08/28	1	10.65	0	0.00	10.65	1	1,014	0.10%
2019/08/23	20	11.00	0	0.00	11.00	20	1,030	1.94%
2019/08/16	0	0.00	5	10.90	10.90	-5	1,114	-0.45%
2019/08/14	0	0.00	3	10.90	11.00	-3	1,141	-0.26%
2019/08/12	0	0.00	9	10.97	10.95	-9	1,102	-0.82%
2019/08/08	0	0.00	5	10.60	10.75	-5	1,105	-0.45%
2019/07/11	1	11.40	0	0.00	11.45	1	1,148	0.09%
2019/07/10	10	11.50	10	11.50	11.50	0	1,154	0.00%
2019/07/04	0	0.00	4	11.05	11.05	-4	1,177	-0.34%
2019/06/27	0	0.00	1	11.10	11.10	-1	1,212	-0.08%
2019/06/24	0	0.00	2.2	11.00	11.10	-2.2	1,221	-0.18%
2019/06/21	3	11.13	5	10.96	10.95	-2	1,213	-0.16%
2019/06/19	0	0.00	6	10.60	10.60	-6	1,118	-0.54%
2019/06/14	0	0.00	1	10.70	10.70	-1	1,139	-0.09%
2019/06/11	10	10.70	1	10.70	10.70	9	1,187	0.76%
2019/06/10	1	10.40	2.1	10.40	10.45	-1.1	1,172	-0.09%
2019/06/05	0	0.00	9	10.55	10.55	-9	1,174	-0.77%
2019/06/04	1	10.50	0	0.00	10.50	1	1,177	0.08%
2019/06/03	0	0.00	20	10.45	10.55	-20	1,173	-1.70%
2019/05/29	15	10.55	0	0.00	10.50	15	1,154	1.30%
2019/05/28	1	10.70	0	0.00	10.70	1	1,129	0.09%
2019/05/21	1	10.90	2	11.00	11.00	-1	1,135	-0.09%
2019/05/20	3	11.07	0	0.00	10.90	3	1,139	0.26%
2019/05/17	2	11.18	0	0.00	11.15	2	1,144	0.17%
2019/05/16	0	0.00	1	11.25	11.15	-1	1,145	-0.09%
2019/05/15	0	0.00	3	11.15	11.20	-3	1,143	-0.26%
2019/05/07	5	11.80	0	0.00	11.90	5	1,124	0.44%
2019/05/03	10	11.90	1	12.05	11.95	9	1,118	0.80%
2019/04/30	0	0.00	5	12.00	11.95	-5	1,105	-0.45%
2019/04/24	2	12.20	5	12.25	12.20	-3	1,104	-0.27%
2019/04/19	0	0.00	2	12.20	12.15	-2	1,078	-0.19%
2019/04/16	0.1	12.10	0	0.00	12.10	0.1	1,010	0.01%
2019/04/08	1	11.80	1	11.80	11.90	0	955	0.00%
2019/04/01	0	0.00	1	11.80	11.80	-1	943	-0.11%
2019/03/27	0	0.00	2	11.90	11.95	-2	920	-0.22%
2019/03/25	0	0.00	6	11.95	12.00	-6	909	-0.66%
2019/03/12	0	0.00	1	12.45	12.45	-1	856	-0.12%
2019/03/08	1	12.30	0	0.00	12.20	1	874	0.11%
2019/03/07	0	0.00	2	12.50	12.40	-2	888	-0.23%
2019/03/06	2	12.45	1	12.55	12.45	1	934	0.11%
2019/03/04	4	12.43	0	0.00	12.40	4	927	0.43%
2019/02/27	1	12.35	0	0.00	12.35	1	924	0.11%
2019/02/26	6	12.68	0	0.00	12.55	6	914	0.66%
2019/02/19	0	0.00	2	12.25	12.30	-2	835	-0.24%
2019/02/12	0	0.00	1	11.75	11.70	-1	788	-0.13%
2018/12/10	0.7	11.80	0	0.00	11.75	0.7	948	0.07%
2018/12/07	2	11.85	0	0.00	11.85	2	954	0.21%
2018/12/04	0	0.00	2	12.25	12.20	-2	943	-0.21%
2018/11/30	0	0.00	4	12.13	12.25	-4	922	-0.43%
2018/11/29	2	12.10	0	0.00	12.05	2	913	0.22%
2018/11/20	0	0.00	4	11.85	11.80	-4	920	-0.43%
2018/11/09	0	0.00	50	12.01	12.15	-50	929	-5.38%
2018/11/07	0.3	12.10	0	0.00	12.20	0.3	941	0.03%
2018/10/31	0	0.00	2	11.85	11.80	-2	958	-0.21%
2018/10/24	2	11.75	0	0.00	11.85	2	945	0.21%
2018/10/12	1	11.50	0	0.00	11.75	1	1,031	0.10%
2018/10/11	27	11.88	2	11.70	11.60	25	1,015	2.46%
2018/09/28	0.2	13.40	2	13.55	13.45	-1.8	1,043	-0.17%
2018/09/27	2	13.18	0	0.00	13.20	2	972	0.21%
2018/09/26	0	0.00	3	12.92	13.00	-3	961	-0.31%
2018/09/21	0	0.00	1	12.85	12.75	-1	963	-0.10%
2018/09/20	1	12.95	0	0.00	12.80	1	966	0.10%
2018/09/19	0	0.00	0.9	12.85	12.90	-0.9	976	-0.09%
2018/09/18	5	12.80	0	0.00	12.75	5	980	0.51%
2018/09/13	1	12.90	2	12.83	12.80	-1	1,095	-0.09%
2018/09/12	0	0.00	6	12.72	12.65	-6	1,147	-0.52%
2018/09/11	1	12.65	0	0.00	12.75	1	1,272	0.08%
2018/09/10	0	0.00	1	12.70	12.65	-1	1,296	-0.08%
2018/09/06	1	13.05	0	0.00	13.05	1	1,467	0.07%
2018/09/03	0	0.00	2	13.13	13.15	-2	1,697	-0.12%
2018/08/29	0	0.00	2	12.80	12.70	-2	1,831	-0.11%
2018/08/27	1	12.65	1	12.75	12.65	0	1,870	0.00%
2018/08/23	1	12.65	1	12.75	12.65	0	2,039	0.00%
2018/08/22	1	12.65	0	0.00	12.65	1	2,041	0.05%
2018/08/21	1	12.65	0	0.00	12.65	1	2,045	0.05%
2018/08/20	0	0.00	1	12.75	12.75	-1	2,049	-0.05%
2018/08/17	3	12.53	1	12.65	12.65	2	2,070	0.10%
2018/08/15	0	0.00	2	12.70	12.55	-2	2,087	-0.10%
2018/08/13	5	12.65	0	0.00	12.65	5	2,086	0.24%
2018/08/09	1	13.00	0	0.00	13.05	1	2,070	0.05%
2018/08/03	6	13.01	1	13.15	13.05	5	2,115	0.24%
2018/08/02	1	13.05	0	0.00	13.00	1	2,115	0.05%
2018/07/31	5	13.10	0	0.00	13.10	5	2,120	0.24%
2018/07/30	1	13.00	1	13.15	13.15	0	2,120	0.00%
2018/07/27	0	0.00	3	13.20	13.15	-3	2,124	-0.14%
2018/07/26	1	13.00	0	0.00	13.00	1	2,077	0.05%
2018/07/24	1	12.85	1	12.95	13.05	0	2,133	0.00%
2018/07/23	0	0.00	1	12.95	12.95	-1	2,137	-0.05%
2018/07/20	1	12.85	1	13.05	12.85	0	2,149	0.00%
2018/07/19	8	13.04	0	0.00	13.00	8	2,143	0.37%
2018/07/18	0	0.00	1	13.20	13.10	-1	2,151	-0.05%
2018/07/17	1	13.05	0	0.00	13.05	1	2,158	0.05%
2018/07/10	2	13.30	0	0.00	13.35	2	2,232	0.09%
2018/07/03	1	13.30	1	13.50	13.20	0	2,237	0.00%
2018/07/02	5	13.50	0	0.00	13.50	5	2,239	0.22%
2018/06/29	20	13.75	0	0.00	13.80	20	2,261	0.88%
2018/06/28	0	0.00	1	13.75	13.75	-1	2,296	-0.04%
2018/06/26	16	13.74	1	13.80	13.70	15	2,494	0.60%
2018/06/20	7	14.20	12	14.83	14.80	-5	2,664	-0.19%
2018/06/19	1	14.30	0	0.00	14.20	1	2,557	0.04%
2018/06/14	3	14.55	0	0.00	14.55	3	2,458	0.12%
2018/06/13	10	13.90	9	14.37	14.55	1	2,392	0.04%
2018/06/12	0	0.00	1	13.70	13.90	-1	2,280	-0.04%
2018/06/11	0	0.00	5	13.55	13.45	-5	2,235	-0.22%
2018/06/08	0	0.00	3	13.70	13.70	-3	2,222	-0.13%
2018/06/07	0	0.00	2	13.80	13.80	-2	2,210	-0.09%
2018/06/01	0	0.00	6	13.35	13.35	-6	2,079	-0.29%
2018/05/28	1	13.00	1	13.00	12.95	0	1,983	0.00%
2018/05/25	2	13.10	5.7	13.12	13.10	-3.7	1,999	-0.19%
2018/05/24	2	12.95	3	13.07	12.95	-1	1,996	-0.05%
2018/05/23	1	12.90	2	13.05	12.90	-1	2,033	-0.05%
2018/05/22	0	0.00	2	12.80	12.85	-2	2,038	-0.10%
2018/05/21	1	12.80	1	12.85	12.85	0	2,055	0.00%
2018/05/17	1	12.60	1	12.75	12.65	0	2,130	0.00%
2018/05/15	4	12.74	1	12.75	12.65	3	2,305	0.13%
2018/05/10	0	0.00	5	12.75	12.75	-5	2,472	-0.20%
2018/05/08	2	12.93	0	0.00	13.00	2	2,561	0.08%
2018/05/03	1	13.20	0	0.00	13.10	1	2,946	0.03%
2018/05/02	0	0.00	3.2	13.25	13.50	-3.2	2,954	-0.11%
2018/04/30	0	0.00	3	12.60	12.75	-3	2,940	-0.10%
2018/04/27	0.2	12.40	0	0.00	12.40	0.2	2,948	0.01%
2018/04/25	0	0.00	2.5	12.54	12.50	-2.5	2,984	-0.08%
2018/04/24	4	12.58	7	12.56	12.60	-3	3,012	-0.10%
2018/04/20	0	0.00	1	13.05	13.15	-1	3,013	-0.03%
2018/04/19	2	13.15	1	13.30	13.15	1	3,089	0.03%
2018/04/18	1	12.95	2	13.05	13.00	-1	3,074	-0.03%
2018/04/17	14	13.13	0	0.00	13.05	14	3,080	0.45%
2018/04/16	1	13.75	2	13.58	13.50	-1	3,045	-0.03%
2018/04/13	0	0.00	2	13.75	13.80	-2	3,044	-0.07%
2018/04/12	7	13.71	0	0.00	13.75	7	3,069	0.23%
2018/04/11	1	13.75	0	0.00	13.75	1	3,077	0.03%
2018/04/10	4	13.60	0	0.00	13.50	4	3,076	0.13%
2018/04/09	0	0.00	2	13.80	13.85	-2	3,056	-0.07%
2018/04/03	0	0.00	2	14.05	14.10	-2	3,047	-0.07%
2018/04/02	3	14.30	0	0.00	14.20	3	3,043	0.10%
2018/03/31	7	14.06	0	0.00	14.15	7	3,018	0.23%
2018/03/30	1	13.85	0	0.00	13.90	1	2,986	0.03%
2018/03/29	13	14.47	0	0.00	14.20	13	2,884	0.45%
2018/03/28	2	14.55	1	14.65	14.60	1	2,794	0.04%
2018/03/27	4	15.21	19	15.37	15.05	-15	2,729	-0.55%
2018/03/23	1	15.95	1	16.00	15.95	0	2,544	0.00%
2018/03/22	0	0.00	1	16.30	16.15	-1	2,518	-0.04%
2018/03/21	1	16.35	15	16.25	16.25	-14	2,523	-0.55%
2018/03/20	0	0.00	1	16.30	16.40	-1	2,531	-0.04%
2018/03/19	0	0.00	1	16.35	16.40	-1	2,526	-0.04%
2018/03/16	12	16.31	0	0.00	16.40	12	2,540	0.47%
2018/03/15	1	16.60	0	0.00	16.70	1	2,534	0.04%
2018/03/14	1	16.50	0	0.00	16.60	1	2,653	0.04%
2018/03/08	1	16.50	0	0.00	16.50	1	2,746	0.04%
2018/03/06	3	16.55	0	0.00	16.55	3	2,782	0.11%
2018/03/05	1	16.70	0	0.00	16.65	1	2,770	0.04%
2018/03/02	8	16.90	1	16.90	16.90	7	2,834	0.25%
2018/03/01	0	0.00	2	16.85	16.85	-2	2,845	-0.07%
2018/02/27	2	16.93	0	0.00	17.00	2	2,872	0.07%
2018/02/22	10	17.00	1	17.00	17.10	9	2,947	0.31%
2018/02/21	1	16.90	0	0.00	17.00	1	3,112	0.03%
2018/02/09	1	16.80	1.1	16.88	16.85	-0.1	3,125	0.00%
2018/02/08	2	17.05	3	17.13	17.10	-1	3,091	-0.03%
2018/02/06	3	15.97	0	0.00	16.10	3	3,026	0.10%
2018/02/02	0	0.00	2	17.20	17.10	-2	2,878	-0.07%
2018/02/01	5	17.20	10	17.40	17.05	-5	2,879	-0.17%
2018/01/31	0	0.00	2	17.30	17.45	-2	2,869	-0.07%
2018/01/30	6	17.64	0	0.00	17.35	6	2,835	0.21%
2018/01/29	0	0.00	28	17.54	17.60	-28	2,781	-1.01%
2018/01/26	0	0.00	0	16.90	16.95	0	2,581	0.00%
2018/01/25	0	0.00	10	16.90	16.85	-10	2,571	-0.39%
2018/01/24	1	16.75	1	16.75	16.80	0	2,583	0.00%
2018/01/22	1	16.90	6	16.85	16.90	-5	2,557	-0.20%
2018/01/18	0	0.00	0.1	16.75	16.80	-0.1	2,544	0.00%
2018/01/17	0	0.00	20	16.83	16.80	-20	2,565	-0.78%
2018/01/16	0	0.00	1.5	16.67	16.70	-1.5	2,547	-0.06%
2018/01/15	10	16.85	9	17.00	16.65	1	2,560	0.04%
2018/01/11	0	0.00	1	16.30	16.25	-1	2,610	-0.04%
2018/01/09	0	0.00	4	16.55	16.55	-4	2,662	-0.15%
2018/01/08	3	16.75	0	0.00	16.65	3	2,706	0.11%
2018/01/03	11	16.50	0	0.00	16.50	11	3,258	0.34%
2018/01/02	1	16.50	0	0.00	16.50	1	3,281	0.03%