瑞軒 (2489)-元大-士林券商分點個股進出

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

瑞軒

(2489)

可現股當沖

股價
19.70
漲跌
▲0.30
漲幅
+1.55%
成交量
2,928張
產業
上市光電類股
448人加入追蹤

立即追蹤
本地時間:14:30(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－元大-士林券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-士林券商分點個股進出
元大-士林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	18.1	19.49	15.6	19.86	19.40	2.5	10,835	0.02%
2024/11/19	5	19.83	0	0.00	19.85	5	11,233	0.04%
2024/11/18	2	19.88	2	19.93	19.80	0	12,155	0.00%
2024/11/15	19	20.20	6.4	20.00	20.05	12.6	12,922	0.10%
2024/11/14	11	19.94	4	19.95	19.85	7	13,066	0.05%
2024/11/13	3.2	20.00	4.2	20.15	19.90	-1	13,447	-0.01%
2024/11/12	1	20.05	3.9	20.11	20.00	-2.9	13,668	-0.02%
2024/11/11	11.2	20.23	0	0.00	20.35	11.2	13,785	0.08%
2024/11/08	6	21.09	20	21.21	20.80	-14	14,070	-0.10%
2024/11/07	25	21.74	16	21.74	21.85	9	14,102	0.06%
2024/11/06	3	21.75	3	21.95	21.95	0	14,367	0.00%
2024/11/05	1	21.75	3	21.95	21.70	-2	14,530	-0.01%
2024/11/04	0	21.58	5.9	21.42	21.50	-5.9	14,719	-0.04%
2024/11/01	14	21.02	0	0.00	21.10	14	15,165	0.09%
2024/10/30	2	21.10	13	21.37	21.00	-11	15,715	-0.07%
2024/10/29	8.2	21.55	1	21.25	21.35	7.2	16,197	0.04%
2024/10/28	10.2	21.88	2.1	22.32	21.75	8.1	16,966	0.05%
2024/10/25	27.1	22.22	3	22.05	22.05	24.1	18,428	0.13%
2024/10/24	53.2	23.45	38.2	23.70	22.50	15	19,975	0.08%
2024/10/23	6.4	22.63	32.8	22.58	23.50	-26.4	23,699	-0.11%
2024/10/22	10.5	21.35	0	0.00	21.40	10.5	24,679	0.04%
2024/10/21	7	21.44	5	21.67	21.60	2	25,837	0.01%
2024/10/18	0.2	21.40	0	0.00	21.40	0.2	26,739	0.00%
2024/10/17	0	0.00	8	21.91	21.95	-8	27,075	-0.03%
2024/10/16	1	21.65	0	0.00	21.75	1	27,258	0.00%
2024/10/15	0	0.00	1	21.75	21.70	-1	27,731	0.00%
2024/10/14	1.4	21.50	0	0.00	21.55	1.4	27,826	0.01%
2024/10/11	1.3	21.69	3	22.05	21.60	-1.7	28,020	-0.01%
2024/10/09	8.3	21.92	8	22.01	21.50	0.3	28,066	0.00%
2024/10/08	1.5	21.31	4	21.35	21.35	-2.5	28,070	-0.01%
2024/10/07	1	21.20	13.7	21.19	21.25	-12.7	28,343	-0.04%
2024/10/04	13.9	21.06	1	21.03	20.70	12.9	28,887	0.04%
2024/10/01	12.4	21.61	4.6	21.52	21.70	7.8	28,937	0.03%
2024/09/30	6.8	21.98	11.9	21.93	22.00	-5.1	28,996	-0.02%
2024/09/18	15	20.51	10.6	20.46	20.30	4.4	29,284	0.02%
2024/09/16	23	20.73	14.1	20.60	20.55	8.9	30,216	0.03%
2024/09/13	2	20.45	3	20.50	20.40	-1	30,228	0.00%
2024/09/12	35.3	20.57	1	20.45	20.40	34.3	30,317	0.11%
2024/09/11	0.5	20.31	6	20.53	20.40	-5.5	30,340	-0.02%
2024/09/10	6	20.38	5.3	20.52	20.45	0.8	30,474	0.00%
2024/09/09	4.1	20.13	8.1	20.11	20.20	-4	30,413	-0.01%
2024/09/06	15	21.05	6	21.10	20.90	9	30,397	0.03%
2024/09/05	52	21.76	50	21.72	21.35	2	30,432	0.01%
2024/09/04	5.1	21.60	8	21.46	21.55	-2.9	30,599	-0.01%
2024/09/03	5	22.45	13.1	22.64	22.40	-8.1	30,858	-0.03%
2024/09/02	9.1	22.45	0	0.00	22.30	9.1	31,039	0.03%
2024/08/30	5.2	22.75	58.1	22.95	22.70	-52.9	31,307	-0.17%
2024/08/29	17.1	22.76	6.7	22.99	22.95	10.4	31,481	0.03%
2024/08/28	6.4	22.82	24	22.78	22.70	-17.6	31,763	-0.06%
2024/08/27	5.2	22.76	4	22.83	22.90	1.2	32,275	0.00%
2024/08/26	1.2	22.92	1	23.15	22.80	0.2	33,491	0.00%
2024/08/23	0.1	22.55	2	22.70	22.70	-1.9	36,001	-0.01%
2024/08/22	16.2	23.19	6.1	23.34	22.75	10.2	36,378	0.03%
2024/08/21	5.3	23.17	23.7	23.38	23.20	-18.4	37,715	-0.05%
2024/08/20	12.5	23.75	109	23.77	23.60	-96.5	38,387	-0.25%	大賣/
2024/08/19	105.1	23.71	25.9	23.64	23.80	79.2	38,172	0.21%	大買/
2024/08/16	29.1	23.03	28	23.16	22.95	1.1	37,910	0.00%
2024/08/15	63.5	22.90	61.7	22.72	23.10	1.8	37,838	0.00%
2024/08/14	24.2	22.09	30	22.18	21.90	-5.8	37,529	-0.02%
2024/08/13	69.7	22.23	50	22.27	22.25	19.7	38,526	0.05%
2024/08/12	5.9	22.22	10	22.38	22.15	-4.2	39,118	-0.01%
2024/08/09	65.5	22.27	63	22.25	21.65	2.5	38,812	0.01%
2024/08/08	703	21.28	1,901	20.93	21.55	-1,198	37,956	-3.16%	大買/大賣/鉅額交易
2024/08/07	1,223	20.10	5.2	20.03	20.10	1,217.9	37,356	3.26%	大買/鉅額交易
2024/08/06	22	18.14	70	17.68	18.30	-48	37,317	-0.13%
2024/08/05	8	19.55	3	20.00	19.35	5	37,213	0.01%
2024/08/02	3.2	21.48	0	0.00	21.45	3.2	36,971	0.01%
2024/08/01	18	21.98	13	21.97	22.00	5	36,811	0.01%
2024/07/31	8.5	21.63	2	21.80	21.30	6.5	36,396	0.02%
2024/07/30	5.4	21.89	12	21.80	22.10	-6.6	36,164	-0.02%
2024/07/29	7	21.44	11	21.35	21.35	-4	35,815	-0.01%
2024/07/26	9.2	21.23	8	21.31	21.20	1.2	35,622	0.00%
2024/07/23	32	22.69	21	22.39	22.20	11	35,468	0.03%
2024/07/22	52.1	22.82	37.2	22.41	22.40	14.9	35,004	0.04%
2024/07/19	10.6	23.92	15	23.79	23.50	-4.4	34,498	-0.01%
2024/07/18	32.9	24.88	17	24.70	24.55	15.9	34,048	0.05%
2024/07/17	96.5	25.85	60.6	25.97	25.80	35.9	33,423	0.11%
2024/07/16	122.4	25.50	64	25.43	25.25	58.4	31,874	0.18%	大買/
2024/07/15	112.6	25.93	124.5	26.31	26.00	-11.9	30,142	-0.04%	大買/大賣/
2024/07/12	13	24.04	97	23.78	24.50	-84	25,557	-0.33%
2024/07/11	77.1	22.97	80.2	22.89	22.30	-3	24,242	-0.01%
2024/07/10	50.1	22.19	33.3	22.30	22.20	16.8	23,092	0.07%
2024/07/09	24.2	20.99	36	21.12	21.10	-11.8	22,181	-0.05%
2024/07/08	9.1	20.71	3	20.97	20.60	6	21,808	0.03%
2024/07/05	32.7	21.16	11	20.96	20.90	21.7	21,643	0.10%
2024/07/04	5.8	20.24	11	20.30	20.15	-5.2	21,187	-0.02%
2024/07/03	6	20.56	3	20.68	20.30	3	21,124	0.01%
2024/07/02	3	20.45	3.4	20.57	20.60	-0.4	20,984	0.00%
2024/07/01	5	20.32	2	20.40	20.40	3	20,874	0.01%
2024/06/28	40	20.65	8	20.64	20.60	32	20,730	0.15%
2024/06/27	19	20.56	44.3	20.61	20.40	-25.3	20,437	-0.12%
2024/06/26	34.3	19.70	7	19.81	19.60	27.3	19,852	0.14%
2024/06/25	7.4	19.67	3	19.53	19.95	4.4	19,750	0.02%
2024/06/24	9.1	20.29	4	20.61	20.00	5.1	19,607	0.03%
2024/06/21	4,035.3	21.04	4,080.7	20.98	20.50	-45.4	19,243	-0.24%	大買/大賣/
2024/06/20	13.1	19.18	5	19.15	19.20	8.1	18,285	0.04%
2024/06/19	3.8	19.25	11.1	19.07	19.10	-7.4	18,187	-0.04%
2024/06/18	3.1	19.40	31	19.61	19.55	-27.9	18,050	-0.15%
2024/06/17	4.4	19.94	4	19.60	19.70	0.4	17,961	0.00%
2024/06/14	30	19.52	0	0.00	19.40	30	17,781	0.17%
2024/06/13	0.5	19.30	1	19.45	19.25	-0.5	17,612	0.00%
2024/06/12	2	19.15	2.6	19.15	19.25	-0.6	17,498	0.00%
2024/06/11	33	19.59	6	19.69	19.35	27	17,367	0.16%
2024/06/07	111.6	20.17	118	19.71	19.45	-6.5	17,100	-0.04%	大買/大賣/
2024/06/06	9	19.61	22	19.46	19.20	-13	16,714	-0.08%
2024/06/05	5.2	19.91	6	19.85	19.70	-0.9	16,442	-0.01%
2024/06/04	3.4	20.88	7	20.45	20.50	-3.6	16,164	-0.02%
2024/06/03	13	20.48	75	20.51	20.75	-62	15,939	-0.39%
2024/05/31	84.1	21.37	55	21.49	20.75	29.1	15,571	0.19%
2024/05/30	104.1	22.24	100.9	22.45	21.30	3.2	14,976	0.02%	大買/
2024/05/29	120.3	23.44	100.7	23.51	23.55	19.5	13,780	0.14%	大買/
2024/05/28	8	21.93	16.7	22.32	22.40	-8.7	11,195	-0.08%
2024/05/27	54	19.79	82.3	20.04	20.40	-28.3	10,736	-0.26%
2024/05/24	31	18.16	37.8	18.98	19.35	-6.8	9,317	-0.07%
2024/05/23	45	17.64	15.2	17.76	17.60	29.8	8,620	0.35%
2024/05/22	10	18.28	76.8	18.21	17.95	-66.8	8,702	-0.77%
2024/05/21	31	18.61	10	18.73	18.90	21	9,017	0.23%
2024/05/20	26	18.16	31.1	18.37	18.10	-5.1	9,270	-0.05%
2024/05/17	39	17.84	166	18.05	18.05	-127	9,156	-1.39%	大賣/鉅額交易
2024/05/16	0	0.00	16	17.11	17.45	-16	8,370	-0.19%
2024/05/15	0	0.00	10	16.10	15.90	-10	7,658	-0.13%
2024/05/13	0	0.00	1	15.80	16.05	-1	7,495	-0.01%
2024/05/10	13	15.67	1	15.90	15.70	12	7,314	0.16%
2024/05/09	0	0.00	18	15.96	15.60	-18	7,142	-0.25%
2024/05/06	21	15.20	0	0.00	15.05	21	6,786	0.31%
2024/05/03	0	0.00	0.6	15.10	15.10	-0.6	6,795	-0.01%
2024/05/02	0	0.00	21	15.06	15.10	-21	6,784	-0.31%
2024/04/30	29	15.30	0	0.00	15.25	29	6,789	0.43%
2024/04/29	0	0.00	32	15.42	15.45	-32	6,802	-0.47%
2024/04/26	3	15.15	0	0.00	15.20	3	6,700	0.04%
2024/04/25	5	15.20	0	0.00	15.15	5	6,703	0.07%
2024/04/24	1	14.70	5.8	14.93	15.00	-4.8	6,652	-0.07%
2024/04/23	8	14.53	12.7	15.10	15.05	-4.7	6,586	-0.07%
2024/04/19	0	14.00	0	0.00	13.90	0	6,369	0.00%
2024/04/17	10	14.40	0	0.00	14.40	10	6,438	0.16%
2024/04/16	0	0.00	2.1	14.25	14.20	-2.1	6,531	-0.03%
2024/04/15	1.2	14.91	12	14.83	14.60	-10.8	6,559	-0.16%
2024/04/12	2	15.00	7	14.90	14.95	-5	6,736	-0.07%
2024/04/11	4	14.90	0	0.00	14.85	4	6,922	0.06%
2024/04/10	1	14.75	1	15.05	14.80	0	6,825	0.00%
2024/04/09	0	14.79	0	0.00	14.80	0	6,767	0.00%
2024/04/08	59	14.74	0.1	14.65	14.80	58.9	6,688	0.88%
2024/04/02	0.1	14.35	0	0.00	14.40	0.1	6,582	0.00%
2024/03/29	0.2	14.08	1	14.05	14.15	-0.8	6,565	-0.01%
2024/03/28	0	14.45	1	14.30	14.20	-1	6,549	-0.02%
2024/03/27	9	14.34	8	14.33	14.35	1	6,528	0.02%
2024/03/26	0	14.30	7	14.10	14.15	-7	6,509	-0.11%
2024/03/25	8	14.35	0	14.00	14.30	8	6,472	0.12%
2024/03/22	1	13.75	3	13.83	13.90	-2	6,416	-0.03%
2024/03/21	10	13.85	5	13.75	13.80	5	6,409	0.08%
2024/03/20	5	13.54	9	13.50	13.50	-4	6,400	-0.06%
2024/03/18	0.2	13.90	0	0.00	13.90	0.2	6,327	0.00%
2024/03/15	3	14.10	1	14.15	14.00	2	6,329	0.03%
2024/03/14	11	14.35	0	0.00	14.20	11	6,324	0.17%
2024/03/12	0	0.00	2	14.40	14.35	-2	6,317	-0.03%
2024/03/05	0.1	14.60	0	0.00	14.70	0.1	6,605	0.00%
2024/03/04	0.1	14.65	2	14.70	14.90	-1.9	6,530	-0.03%
2024/03/01	1	14.95	7	14.93	14.90	-6	6,399	-0.09%
2024/02/29	1.1	15.24	0	0.00	15.15	1.1	6,322	0.02%
2024/02/27	0	0.00	3	15.43	15.35	-3	6,232	-0.05%
2024/02/26	0.1	15.50	17.1	15.60	15.60	-17	6,128	-0.28%
2024/02/23	18.1	15.87	9	15.85	15.75	9.1	5,978	0.15%
2024/02/22	52.2	16.36	18.1	16.06	16.45	34.1	5,691	0.60%
2024/02/21	8.1	16.40	3.7	16.26	16.75	4.4	4,832	0.09%
2024/02/20	21.8	15.49	35	15.41	15.25	-13.2	4,040	-0.33%
2024/02/19	4	15.44	35	15.29	15.50	-31	3,528	-0.88%
2024/02/15	0	0.00	15	13.30	13.55	-15	2,878	-0.52%
2024/02/02	0	0.00	0.4	13.10	13.05	-0.4	2,792	-0.01%
2024/01/31	0	0.00	2	13.30	13.30	-2	2,753	-0.07%
2024/01/19	0.1	12.95	1	13.00	12.90	-0.9	2,547	-0.04%
2024/01/17	1	13.35	0	0.00	13.35	1	2,438	0.04%
2024/01/15	6	13.60	1	13.75	13.70	5	2,391	0.21%
2024/01/12	0	0.00	4.9	13.64	13.70	-4.9	2,367	-0.21%
2024/01/11	3.1	13.60	1	13.70	13.55	2.1	2,279	0.09%
2024/01/09	0	0.00	32	13.40	13.45	-32	2,149	-1.49%
2024/01/08	32	13.70	0	0.00	13.75	32	2,062	1.55%
2024/01/05	3	13.65	0.1	13.60	13.55	2.9	1,832	0.16%
2024/01/03	1	12.85	4	12.91	12.95	-3	1,570	-0.19%
2023/12/28	0	13.00	2	13.00	13.00	-2	1,603	-0.12%
2023/12/27	0.2	12.88	0	0.00	12.95	0.2	1,599	0.01%
2023/12/22	4	12.75	0	0.00	12.70	4	1,599	0.25%
2023/12/21	0	12.70	0	0.00	12.60	0	1,604	0.00%
2023/12/20	0	0.00	10	12.60	12.65	-10	1,620	-0.62%
2023/12/19	0	0.00	2	12.50	12.50	-2	1,620	-0.12%
2023/12/18	0.2	12.80	0	0.00	12.75	0.2	1,611	0.01%
2023/12/12	0	0.00	1	12.95	12.85	-1	1,648	-0.06%
2023/12/11	12	12.95	0	0.00	12.85	12	1,629	0.74%
2023/12/07	2	13.00	0.2	12.95	12.90	1.8	1,615	0.11%
2023/12/06	0.3	12.82	0	0.00	12.85	0.3	1,604	0.02%
2023/12/05	12.1	13.10	0	0.00	13.05	12.1	1,535	0.79%
2023/12/04	11	13.26	0.3	12.82	13.50	10.7	1,297	0.82%
2023/12/01	0	0.00	0.5	12.20	12.30	-0.5	1,102	-0.05%
2023/11/24	0	0.00	0.4	12.00	12.05	-0.4	1,090	-0.04%
2023/11/22	0	0.00	1	12.05	12.05	-1	1,106	-0.09%
2023/11/15	0	0.00	2	11.60	11.60	-2	1,133	-0.18%
2023/11/14	0.1	11.35	0	0.00	11.35	0.1	1,138	0.00%
2023/11/13	0.2	11.45	0.3	11.40	11.45	-0.1	1,155	-0.01%
2023/11/10	0	11.55	0	0.00	11.55	0	1,286	0.00%
2023/11/03	1.1	11.70	0	0.00	11.75	1.1	1,461	0.08%
2023/11/01	0	0.00	1	11.55	11.55	-1	1,558	-0.06%
2023/10/31	4	11.40	0	0.00	11.40	4	1,576	0.25%
2023/10/30	0	0.00	2	11.65	11.65	-2	1,604	-0.12%
2023/10/26	2	11.70	0	0.00	11.65	2	1,667	0.12%
2023/10/25	0.2	11.80	0	0.00	11.80	0.2	1,719	0.01%
2023/10/24	0.1	11.60	0	0.00	11.70	0.1	1,748	0.01%
2023/10/23	0	0.00	0.1	11.70	11.70	-0.1	1,790	-0.01%
2023/10/20	3	11.50	2	11.30	11.45	1	1,822	0.05%
2023/10/19	0.1	11.62	0	0.00	11.60	0.1	1,942	0.01%
2023/10/18	1	11.96	5.2	11.78	11.75	-4.2	1,998	-0.21%
2023/10/17	0	0.00	1	12.00	11.95	-1	2,110	-0.05%
2023/10/16	0	0.00	12	12.10	12.10	-12	2,380	-0.50%
2023/10/13	0.2	12.20	0	0.00	12.15	0.2	2,564	0.01%
2023/10/12	0.2	12.20	0	0.00	12.20	0.2	2,674	0.01%
2023/09/26	0.7	12.10	0	0.00	11.95	0.7	2,773	0.03%
2023/09/25	0.1	11.80	0	0.00	12.25	0.1	2,805	0.00%
2023/09/21	1	11.95	0	0.00	11.90	1	2,886	0.04%
2023/09/20	5.3	12.22	0	0.00	12.20	5.3	2,936	0.18%
2023/09/19	0.1	12.45	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	1.1	12.55	0	0.00	12.50	1.1	3,204	0.03%
2023/09/14	0.1	12.55	0	0.00	12.60	0.1	3,255	0.00%
2023/09/13	1	12.80	0	0.00	12.65	1	3,328	0.03%
2023/09/08	2	13.00	3	12.97	12.85	-1	3,771	-0.03%
2023/09/07	10	12.75	10	12.93	12.95	0	3,853	0.00%
2023/09/04	0.7	12.45	0	0.00	12.50	0.7	4,014	0.02%
2023/09/01	0	0.00	0.2	12.60	12.65	-0.2	4,108	0.00%
2023/08/31	5.2	12.15	0	0.00	12.20	5.2	4,236	0.12%
2023/08/30	0.3	12.20	0	0.00	12.25	0.3	4,474	0.01%
2023/08/29	0	0.00	21	12.10	12.15	-21	5,110	-0.41%
2023/08/23	5	12.20	0	0.00	12.20	5	6,042	0.08%
2023/08/22	0	0.00	0	12.15	12.20	0	6,071	0.00%
2023/08/17	2	12.35	0	0.00	12.35	2	6,188	0.03%
2023/08/15	0	0.00	0.6	12.30	12.40	-0.6	6,295	-0.01%
2023/08/14	0	0.00	2	12.25	12.25	-2	6,426	-0.03%
2023/08/10	10	12.65	0	0.00	12.60	10	6,500	0.15%
2023/08/07	1	12.50	0	0.00	12.70	1	6,905	0.01%
2023/08/02	10	13.55	0	0.00	13.50	10	6,949	0.14%
2023/07/27	0	0.00	5.9	14.10	14.15	-5.9	7,264	-0.08%
2023/07/25	0.4	13.65	1	13.70	13.80	-0.7	7,326	-0.01%
2023/07/24	10	14.05	10	13.60	13.60	0	7,403	0.00%
2023/07/21	10	13.75	11	13.91	14.05	-1	7,433	-0.01%
2023/07/20	0	0.00	0	13.90	13.90	0	7,548	0.00%
2023/07/19	15.5	13.88	10	13.65	13.65	5.5	7,558	0.07%
2023/07/18	0.8	14.00	0.1	14.00	14.05	0.7	7,531	0.01%
2023/07/17	4.2	13.87	4	14.15	14.10	0.2	7,524	0.00%
2023/07/14	1	13.95	5	13.90	13.95	-4	7,499	-0.05%
2023/07/13	12	14.09	25	14.04	14.00	-13	7,475	-0.17%
2023/07/10	27.1	14.69	17	14.09	14.10	10.1	7,182	0.14%
2023/07/07	10.1	15.30	6	15.32	15.30	4.1	6,930	0.06%
2023/07/06	3.1	14.95	5	15.07	15.05	-1.9	6,754	-0.03%
2023/07/05	0	0.00	21	14.95	14.80	-21	6,651	-0.32%
2023/06/30	1.1	14.75	11	14.71	14.70	-9.9	6,520	-0.15%
2023/06/29	5	15.02	0	0.00	15.00	5	6,467	0.08%
2023/06/28	8	14.98	35	14.91	14.90	-27	6,402	-0.42%
2023/06/27	2	14.95	0	0.00	14.70	2	6,343	0.03%
2023/06/21	10	14.90	12.1	15.04	14.90	-2.1	6,230	-0.03%
2023/06/20	0	0.00	11	14.69	14.60	-11	6,065	-0.18%
2023/06/19	0	0.00	19	14.73	14.55	-19	6,007	-0.32%
2023/06/16	11.1	14.30	3	14.83	14.45	8.1	5,927	0.14%
2023/06/15	14.1	14.81	0.2	14.63	14.80	13.9	5,689	0.24%
2023/06/14	0.1	14.05	0	0.00	14.10	0.1	5,531	0.00%
2023/06/12	1.2	13.81	1	13.75	13.80	0.2	5,427	0.00%
2023/06/07	32	14.33	4	14.13	14.25	28	5,316	0.53%
2023/06/06	1.2	14.45	3	14.22	14.20	-1.8	5,276	-0.03%
2023/06/05	45	14.75	5	14.70	14.75	40	5,125	0.78%
2023/06/02	15.1	14.89	43	14.74	15.10	-27.9	4,878	-0.57%
2023/06/01	50.2	14.26	40	14.21	13.90	10.2	4,264	0.24%
2023/05/31	0	0.00	5	13.12	13.25	-5	3,566	-0.14%
2023/05/29	5	12.70	0	0.00	12.70	5	3,431	0.15%
2023/05/25	1	12.50	0	0.00	12.50	1	3,365	0.03%
2023/05/23	0.1	12.90	0	0.00	12.95	0.1	3,339	0.00%
2023/05/22	0.1	12.50	0	0.00	12.50	0.1	3,351	0.00%
2023/05/19	2	12.70	0	0.00	12.65	2	3,334	0.06%
2023/05/18	0	0.00	6.6	12.99	13.00	-6.6	3,244	-0.20%
2023/05/17	5	12.30	0.2	12.30	12.35	4.8	3,109	0.16%
2023/05/16	0.2	12.25	2.1	12.20	12.30	-1.9	3,069	-0.06%
2023/05/12	2.1	12.91	0.5	13.12	12.65	1.6	2,872	0.06%
2023/05/11	1.2	13.02	0.2	12.95	13.10	1	2,722	0.04%
2023/05/10	0	0.00	3.1	12.90	13.00	-3.1	2,558	-0.12%
2023/05/09	0.3	12.63	0	0.00	12.70	0.3	2,437	0.01%
2023/05/08	0.1	12.50	6	12.40	12.55	-6	2,368	-0.25%
2023/05/05	1	12.20	5.1	12.38	12.40	-4.1	2,282	-0.18%
2023/05/04	2	12.05	2.1	12.05	12.25	-0.1	2,193	0.00%
2023/05/03	0	0.00	2	11.65	11.80	-2	2,036	-0.10%
2023/05/02	3	11.45	3	11.42	11.50	0	1,967	0.00%
2023/04/25	4	10.88	2	10.60	10.65	2	1,659	0.12%
2023/04/19	12	10.45	13	10.50	10.50	-1	1,433	-0.07%
2023/04/17	10	10.30	11	10.40	10.40	-1	1,400	-0.07%
2023/04/14	0	0.00	5	10.25	10.30	-5	1,390	-0.36%
2023/04/13	0.2	10.30	0	0.00	10.20	0.2	1,377	0.01%
2023/04/12	0	10.30	0.3	10.20	10.25	-0.3	1,391	-0.02%
2023/04/11	0	0.00	0.5	10.20	10.10	-0.5	1,376	-0.04%
2023/04/06	0	10.15	0	10.10	10.05	0	1,376	0.00%
2023/03/31	10	10.10	0.2	10.20	10.15	9.8	1,372	0.71%
2023/03/30	1	10.15	0	0.00	10.15	1	1,369	0.07%
2023/03/29	0	0.00	1	10.15	10.10	-1	1,374	-0.07%
2023/03/24	0	10.30	0	0.00	10.30	0	1,425	0.00%
2023/03/22	0	0.00	5	10.40	10.40	-5	1,431	-0.35%
2023/03/14	1.1	10.16	12	10.40	10.15	-10.9	1,440	-0.76%
2023/03/13	0	0.00	0.1	10.50	10.45	-0.1	1,423	-0.01%
2023/03/10	9	10.52	8	10.50	10.60	1	1,440	0.07%
2023/03/09	0.1	11.00	0	0.00	10.95	0.1	1,511	0.01%
2023/03/08	0	0.00	0.1	10.80	10.95	-0.1	1,720	0.00%
2023/03/03	12	10.55	0	0.00	10.60	12	2,245	0.53%
2023/03/01	0	0.00	9.1	10.62	10.65	-9.1	2,230	-0.41%
2023/02/23	0	0.00	0.1	10.80	10.65	-0.1	2,217	0.00%
2023/02/22	0	10.60	0	0.00	10.75	0	2,219	0.00%
2023/02/20	0	0.00	0.2	10.65	10.65	-0.2	2,227	-0.01%
2023/02/17	0	0.00	0	10.25	10.30	0	2,190	0.00%
2023/02/16	0	0.00	8.4	10.15	10.20	-8.4	2,194	-0.38%
2023/02/15	0	0.00	0.1	10.15	10.10	-0.1	2,237	0.00%
2023/02/10	0	0.00	0.3	10.05	10.05	-0.3	2,423	-0.01%
2023/02/09	0.1	10.25	0	0.00	10.15	0.1	2,427	0.00%
2023/02/07	0.1	10.20	0.1	10.25	10.20	0	2,424	0.00%
2023/02/06	0	0.00	0.2	10.25	10.15	-0.2	2,425	-0.01%
2023/02/03	0	0.00	0.1	10.20	10.25	-0.1	2,424	0.00%
2023/02/02	0	0.00	5	10.15	10.25	-5	2,413	-0.21%
2023/02/01	0	0.00	0.1	10.10	10.10	-0.1	2,395	0.00%
2023/01/31	0	0.00	1.1	10.00	10.00	-1.1	2,384	-0.05%
2023/01/16	1	9.86	0	0.00	9.80	1	2,379	0.04%
2023/01/13	0.3	9.92	0	0.00	9.91	0.3	2,372	0.01%
2023/01/11	0.1	10.00	0.5	10.00	9.95	-0.5	2,392	-0.02%
2023/01/10	1	9.96	0	0.00	9.98	1	2,394	0.04%
2023/01/03	0	0.00	1	10.00	9.93	-1	2,446	-0.04%
2022/12/30	0.1	9.95	0.1	9.95	10.00	0	2,451	0.00%
2022/12/29	0.1	9.78	0	0.00	9.87	0.1	2,423	0.00%
2022/12/27	0	0.00	0.7	9.96	9.95	-0.7	2,439	-0.03%
2022/12/26	0.2	9.93	0.5	9.95	9.93	-0.3	2,440	-0.01%
2022/12/23	0.2	9.75	0	0.00	9.93	0.2	2,455	0.01%
2022/12/22	0	0.00	0.1	9.87	9.83	-0.1	2,482	-0.01%
2022/12/21	0	9.77	0	0.00	9.72	0	2,507	0.00%
2022/12/20	1.1	9.85	1	9.95	9.69	0.1	2,517	0.00%
2022/12/19	0	0.00	1	9.90	9.87	-1	2,554	-0.04%
2022/12/16	1	9.80	0	0.00	9.73	1	2,549	0.04%
2022/12/15	0	0.00	1.2	9.95	9.94	-1.2	2,540	-0.05%
2022/12/14	1	9.79	0	0.00	9.76	1	2,541	0.04%
2022/12/13	0.2	9.85	0	0.00	9.78	0.2	2,538	0.01%
2022/12/12	2	9.80	0	0.00	9.78	2	2,547	0.08%
2022/12/09	0.1	9.90	0	0.00	9.90	0.1	2,562	0.00%
2022/12/08	3.2	9.91	60.1	9.88	9.87	-56.9	2,559	-2.22%
2022/12/07	1.1	10.00	0.1	10.05	10.00	1	2,548	0.04%
2022/12/06	1.1	10.20	0	0.00	10.15	1.1	2,530	0.04%
2022/12/05	0	0.00	0.5	10.30	10.30	-0.5	2,526	-0.02%
2022/12/02	0	0.00	7	10.21	10.25	-7	2,513	-0.28%
2022/12/01	3	10.04	6	10.14	10.15	-3	2,542	-0.12%
2022/11/30	3.1	9.64	2	9.68	9.66	1.1	2,460	0.04%
2022/11/29	5	9.64	1.5	9.57	9.55	3.5	2,218	0.16%
2022/11/28	10	10.18	0	0.00	9.92	10	2,076	0.48%
2022/11/25	0	0.00	1.1	10.05	10.05	-1.1	1,797	-0.06%
2022/11/24	0	0.00	0.1	10.10	9.96	-0.1	1,867	-0.01%
2022/11/23	0	0.00	28.2	10.05	10.10	-28.2	1,879	-1.50%
2022/11/22	0.1	10.00	0	0.00	10.00	0.1	1,892	0.01%
2022/11/21	1	10.00	2.1	10.05	10.00	-1.1	1,897	-0.06%
2022/11/18	1.1	10.24	6	10.07	10.10	-4.9	1,890	-0.26%
2022/11/17	0	0.00	1.2	10.19	10.15	-1.2	1,895	-0.06%
2022/11/15	0.1	10.15	0	0.00	10.15	0.1	1,881	0.01%
2022/11/14	0	0.00	1	10.15	10.15	-1	1,872	-0.05%
2022/11/11	1	10.05	0	0.00	9.99	1	1,861	0.05%
2022/11/10	0.2	10.15	0	0.00	10.05	0.2	1,854	0.01%
2022/11/09	0	0.00	6.6	10.05	10.40	-6.6	1,809	-0.36%
2022/11/08	0.2	9.50	0	0.00	9.50	0.2	1,685	0.01%
2022/11/07	0.1	9.60	0.2	9.62	9.58	-0.1	1,700	-0.01%
2022/11/03	0.1	9.53	0	0.00	9.52	0.1	1,719	0.01%
2022/10/28	0.1	9.17	0	0.00	9.18	0.1	1,755	0.00%
2022/10/26	0	0.00	3	9.01	9.05	-3	1,760	-0.17%
2022/10/25	0	0.00	0.9	9.00	8.93	-0.9	1,756	-0.05%
2022/10/24	0.2	9.10	0	0.00	9.01	0.2	1,746	0.01%
2022/10/21	1	9.07	1	9.03	9.03	0	1,745	0.00%
2022/10/13	0.2	9.22	0.1	9.40	9.18	0.1	1,752	0.01%
2022/10/11	16.7	9.70	5	9.68	9.63	11.7	1,743	0.67%
2022/10/07	5.2	9.95	5	10.00	10.00	0.2	1,738	0.01%
2022/09/30	1	9.40	1	9.52	9.67	0	1,757	0.00%
2022/09/28	10	9.18	0	0.00	9.17	10	1,726	0.58%
2022/09/26	2	9.76	2	9.59	9.51	0	1,700	0.00%
2022/09/16	0.1	10.70	0	0.00	10.45	0.1	1,668	0.01%
2022/09/14	0.1	10.80	0	0.00	10.80	0.1	1,664	0.01%
2022/09/12	0	0.00	2	10.55	10.90	-2	1,696	-0.12%
2022/09/08	2	10.45	0	0.00	10.45	2	1,687	0.12%
2022/09/06	0.1	11.10	10	10.70	10.65	-9.9	1,626	-0.61%
2022/09/05	1	11.15	0	0.00	11.10	1	1,612	0.06%
2022/09/02	0.1	11.60	0	0.00	11.50	0.1	1,611	0.01%
2022/09/01	0	0.00	2.2	11.56	11.75	-2.2	1,629	-0.14%
2022/08/31	1	12.85	11	12.95	12.80	-10	1,693	-0.59%
2022/08/30	12	12.88	11	12.90	12.85	1	1,884	0.05%
2022/08/29	10	12.70	0	0.00	12.70	10	1,864	0.54%
2022/08/26	0	0.00	10	13.00	13.05	-10	1,842	-0.54%
2022/08/22	67.1	13.00	0	0.00	12.90	67.1	1,821	3.68%
2022/08/19	10	13.05	0	0.00	13.00	10	1,966	0.51%
2022/08/17	4	12.95	0	0.00	12.80	4	1,940	0.21%
2022/08/16	0.1	12.80	6	12.73	12.70	-5.9	1,901	-0.31%
2022/08/12	1	12.60	0	0.00	12.60	1	1,897	0.05%
2022/08/10	1	12.20	0	0.00	12.20	1	1,894	0.05%
2022/08/05	0	11.80	0	0.00	11.85	0	1,898	0.00%
2022/08/02	2	12.00	0	0.00	11.95	2	1,938	0.11%
2022/07/27	0	0.00	2	12.15	12.25	-2	2,145	-0.09%
2022/07/21	2	12.20	0	0.00	12.35	2	2,365	0.08%
2022/07/20	0.1	12.15	0	0.00	12.10	0.1	2,370	0.00%
2022/07/18	0.1	12.15	0	0.00	12.00	0.1	2,389	0.01%
2022/07/15	0	11.80	0	0.00	11.85	0	2,373	0.00%
2022/07/13	0	0.00	0	11.60	11.60	0	2,368	0.00%
2022/07/12	1	11.49	1	11.25	11.20	0	2,370	0.00%
2022/07/08	0	12.10	0	0.00	12.15	0	2,347	0.00%
2022/07/07	0	12.00	0	0.00	12.10	0	2,352	0.00%
2022/07/01	1	12.60	1	12.00	11.95	0	2,394	0.00%
2022/06/30	5	12.70	0	0.00	12.65	5	2,365	0.21%
2022/06/27	0	0.00	3	13.35	13.35	-3	2,403	-0.12%
2022/06/23	0	0.00	5.6	12.65	12.70	-5.6	2,420	-0.23%
2022/06/22	0	12.80	0	0.00	12.80	0	2,418	0.00%
2022/06/20	36.1	12.66	0	0.00	12.60	36.1	2,424	1.49%
2022/06/17	0	0.00	0	13.05	13.10	0	2,429	0.00%
2022/06/14	0.1	13.12	0	0.00	13.25	0.1	2,482	0.00%
2022/06/13	0.1	13.30	0	0.00	13.15	0.1	2,476	0.00%
2022/06/10	0.4	13.70	2	13.65	13.65	-1.6	2,458	-0.07%
2022/06/09	13	14.02	0	14.05	14.00	13	2,419	0.54%
2022/06/08	1	13.60	2.5	13.96	14.00	-1.5	2,249	-0.07%
2022/06/07	0	0.00	1.2	13.28	13.25	-1.2	1,997	-0.06%
2022/06/02	0	0.00	0.2	13.20	13.15	-0.2	2,086	-0.01%
2022/05/31	0.2	13.11	0	0.00	13.05	0.2	2,146	0.01%
2022/05/30	1	13.20	1.1	13.20	13.20	-0.1	2,133	-0.01%
2022/05/27	0	0.00	0.2	13.40	13.40	-0.2	2,110	-0.01%
2022/05/25	0.1	12.95	0	0.00	13.00	0.1	1,987	0.01%
2022/05/19	0	0.00	0.1	12.95	12.90	-0.1	2,073	0.00%
2022/05/18	0.1	13.10	0	0.00	13.15	0.1	2,070	0.00%
2022/05/11	2	12.45	0	0.00	12.45	2	2,053	0.10%
2022/05/10	0	0.00	365	12.39	12.75	-365	2,045	-17.85%	大賣/鉅額交易
2022/05/09	0.2	12.55	0	0.00	12.35	0.2	2,015	0.01%
2022/05/06	3	12.83	12	12.82	13.05	-9	1,984	-0.45%
2022/05/05	11	13.05	1	13.05	13.10	10	1,950	0.51%
2022/05/04	12.1	12.80	2	12.85	12.80	10.1	1,944	0.52%
2022/05/03	2	13.33	10	13.05	13.05	-8	1,889	-0.42%
2022/04/29	5	14.50	0	0.00	14.50	5	1,742	0.29%
2022/04/28	1	14.50	0	0.00	14.55	1	1,746	0.06%
2022/04/27	0.2	14.45	10	14.60	14.50	-9.8	1,743	-0.56%
2022/04/26	0.2	15.00	0	0.00	15.05	0.2	1,703	0.01%
2022/04/25	3.1	15.35	0	0.00	15.25	3.1	1,693	0.18%
2022/04/21	3.2	15.94	0	0.00	15.90	3.2	1,713	0.19%
2022/04/20	0	0.00	0.9	15.85	15.95	-0.9	1,723	-0.05%
2022/04/19	0	0.00	5	15.85	15.85	-5	1,739	-0.29%
2022/04/18	0.2	15.95	1	15.85	15.85	-0.8	1,746	-0.05%
2022/04/15	0.3	16.18	0	0.00	16.05	0.3	1,745	0.01%
2022/04/14	0.3	16.20	0	0.00	16.25	0.3	1,799	0.02%
2022/04/13	0.4	16.20	0	0.00	16.35	0.4	1,818	0.02%
2022/04/11	5	16.60	0	0.00	16.25	5	1,824	0.27%
2022/04/07	5.2	16.70	10	16.75	16.45	-4.8	1,851	-0.26%
2022/03/31	0	0.00	1	16.75	16.75	-1	1,926	-0.05%
2022/03/29	10	16.50	10.2	16.55	16.50	-0.2	2,042	-0.01%
2022/03/28	20	16.38	10	16.50	16.50	10	2,045	0.49%
2022/03/24	0.2	16.40	0	0.00	16.55	0.2	2,088	0.01%
2022/03/23	1	16.50	10	16.55	16.50	-9	2,129	-0.42%
2022/03/21	5	16.15	2	16.20	16.30	3	2,185	0.14%
2022/03/18	0	0.00	3	15.80	15.80	-3	2,239	-0.13%
2022/03/17	7	15.63	0	0.00	15.70	7	2,396	0.29%
2022/03/16	4	15.20	4	15.30	15.20	0	2,958	0.00%
2022/03/14	0	0.00	9	15.50	15.50	-9	3,247	-0.28%
2022/03/11	9	15.35	0	0.00	15.35	9	3,306	0.27%
2022/03/10	0	0.00	5	15.55	15.45	-5	3,357	-0.15%
2022/03/08	53	15.29	0	0.00	15.00	53	3,464	1.53%
2022/03/07	4.1	15.84	0	0.00	15.50	4.1	3,476	0.12%
2022/03/04	55	16.10	0	0.00	16.10	55	3,581	1.54%
2022/03/03	0	0.00	70	16.40	16.20	-70	3,774	-1.85%
2022/03/01	0	0.00	5	16.15	16.30	-5	4,351	-0.11%
2022/02/24	52	16.24	0	0.00	16.15	52	4,788	1.09%
2022/02/23	0	0.00	1	16.60	16.55	-1	4,899	-0.02%
2022/02/22	4	16.50	0	0.00	16.55	4	4,940	0.08%
2022/02/18	0	0.00	9	16.55	16.60	-9	5,043	-0.18%
2022/02/17	12	16.64	0	0.00	16.55	12	5,078	0.24%
2022/02/16	0	0.00	1.9	16.55	16.65	-1.9	5,145	-0.04%
2022/02/14	4	16.70	0	0.00	16.50	4	5,211	0.08%
2022/02/09	10	16.90	6	16.90	16.95	4	5,595	0.07%
2022/02/07	0	0.00	6	16.60	16.60	-6	5,982	-0.10%
2022/01/26	6	16.25	0	0.00	16.25	6	6,022	0.10%
2022/01/25	0	0.00	1	16.65	16.30	-1	6,060	-0.02%
2022/01/21	10	16.90	0	0.00	16.90	10	6,061	0.16%
2022/01/20	1	17.10	0	0.00	17.10	1	6,091	0.02%
2022/01/18	0	0.00	2	17.10	17.15	-2	6,215	-0.03%
2022/01/17	45	16.91	0	0.00	17.05	45	6,246	0.72%
2022/01/13	2	17.15	0	0.00	17.15	2	6,266	0.03%
2022/01/12	0	0.00	1.9	17.03	17.10	-1.9	6,366	-0.03%
2022/01/07	0	0.00	2	17.05	17.05	-2	6,596	-0.03%
2022/01/06	0	0.00	3	17.25	17.25	-3	6,568	-0.05%
2022/01/04	0	0.00	1	17.35	17.25	-1	6,645	-0.02%
2022/01/03	7	17.25	0	0.00	17.30	7	6,653	0.11%
2021/12/28	0	0.00	14	17.40	17.35	-14	6,777	-0.21%
2021/12/27	6	17.30	0	0.00	17.35	6	6,842	0.09%
2021/12/24	0	0.00	10.2	17.32	17.35	-10.2	6,849	-0.15%
2021/12/23	0.1	17.35	0	0.00	17.45	0.1	6,892	0.00%
2021/12/22	0	0.00	4	17.25	17.15	-4	6,779	-0.06%
2021/12/21	0	0.00	2	17.20	17.20	-2	6,782	-0.03%
2021/12/20	54	17.20	0	0.00	17.20	54	6,777	0.80%
2021/12/16	1	17.25	1	17.25	17.40	0	6,793	0.00%
2021/12/15	3	17.20	1	17.15	17.40	2	6,801	0.03%
2021/12/14	0	0.00	5	17.10	17.10	-5	6,761	-0.07%
2021/12/13	1	17.35	0	0.00	17.45	1	6,698	0.01%
2021/12/10	75	17.00	70	17.20	17.20	5	6,634	0.08%
2021/12/09	28	18.56	10	18.38	18.40	18	6,111	0.29%
2021/12/08	5	18.15	0	0.00	18.05	5	5,885	0.08%
2021/12/07	0	0.00	17.4	18.10	18.25	-17.4	5,868	-0.30%
2021/12/06	0	0.00	9	18.00	17.95	-9	5,886	-0.15%
2021/12/03	5.1	18.00	0	0.00	18.05	5.1	5,857	0.09%
2021/12/02	65	18.03	6	18.04	18.00	59	5,823	1.01%
2021/12/01	0	0.00	1	18.35	18.30	-1	5,761	-0.02%
2021/11/30	14	18.55	0	0.00	18.35	14	5,723	0.24%
2021/11/29	56.3	18.79	11	19.76	18.80	45.3	5,616	0.81%
2021/11/26	102	19.71	17	19.99	19.70	85	5,455	1.56%	大買/
2021/11/25	55	19.54	311.8	19.87	19.85	-256.8	5,230	-4.91%	大賣/鉅額交易
2021/11/24	0	0.00	105	19.29	19.35	-105	4,973	-2.11%	大賣/鉅額交易
2021/11/23	7	18.73	3	18.75	18.70	4	4,779	0.08%
2021/11/22	2	18.65	0	0.00	18.40	2	4,625	0.04%
2021/11/19	3.1	17.95	11	17.92	17.85	-7.9	4,515	-0.18%
2021/11/18	3	18.05	3	18.15	18.05	0	4,592	0.00%
2021/11/17	10	17.80	0	0.00	18.15	10	4,642	0.22%
2021/11/16	51	17.65	0	0.00	17.65	51	4,609	1.11%
2021/11/15	0.4	17.70	0	0.00	17.70	0.4	4,656	0.01%
2021/11/12	4	18.04	0	0.00	18.00	4	4,731	0.08%
2021/11/11	0	0.00	0.6	18.10	18.10	-0.6	4,996	-0.01%
2021/11/10	6.2	18.30	2	18.25	18.25	4.2	5,867	0.07%
2021/11/09	2.2	19.31	0.2	19.00	19.00	2	5,977	0.03%
2021/11/08	14	18.94	6.7	19.26	19.15	7.3	6,481	0.11%
2021/10/28	2	18.05	16	17.72	17.70	-14	6,320	-0.22%
2021/10/27	5	17.24	2	17.25	17.30	3	6,033	0.05%
2021/10/26	6	17.30	0	0.00	17.25	6	6,082	0.10%
2021/10/25	5	17.52	0	0.00	17.50	5	6,095	0.08%
2021/10/22	4	17.74	9	17.76	17.75	-5	6,122	-0.08%
2021/10/20	8	17.84	16	17.88	17.70	-8	6,271	-0.13%
2021/10/19	0	0.00	6	18.03	17.95	-6	6,353	-0.09%
2021/10/18	0	0.00	1	17.75	17.60	-1	6,543	-0.02%
2021/10/15	5	17.65	0	0.00	17.55	5	6,618	0.08%
2021/10/14	5	17.35	5.9	17.58	17.55	-0.9	6,716	-0.01%
2021/10/13	0	0.00	3	17.75	17.55	-3	6,787	-0.04%
2021/10/12	0	0.00	2	17.93	17.70	-2	6,859	-0.03%
2021/10/08	0	0.00	2	17.90	17.90	-2	6,889	-0.03%
2021/10/07	0	0.00	5	17.65	17.75	-5	7,039	-0.07%
2021/10/06	1	16.75	0	0.00	16.75	1	7,477	0.01%
2021/10/05	0	0.00	5	16.90	16.85	-5	7,663	-0.07%
2021/10/04	5	16.76	2	16.85	16.65	3	7,947	0.04%
2021/10/01	0	0.00	6	17.00	16.90	-6	8,790	-0.07%
2021/09/30	0	0.00	1	17.40	17.40	-1	9,046	-0.01%
2021/09/29	3	17.30	1	17.20	17.30	2	9,077	0.02%
2021/09/28	6	17.80	7	17.82	17.75	-1	9,127	-0.01%
2021/09/27	1	17.95	4.6	17.89	17.95	-3.6	9,161	-0.04%
2021/09/24	0	0.00	15	17.43	17.50	-15	9,097	-0.16%
2021/09/23	2	16.95	2	16.95	16.95	0	9,085	0.00%
2021/09/22	2	16.75	0	0.00	16.80	2	9,257	0.02%
2021/09/16	3	17.35	0	0.00	17.30	3	9,612	0.03%
2021/09/13	0	0.00	4	17.44	17.35	-4	9,774	-0.04%
2021/09/10	0	0.00	4	17.34	17.20	-4	9,781	-0.04%
2021/09/08	6	16.75	0	0.00	16.75	6	10,002	0.06%
2021/09/07	1	17.00	0	0.00	17.05	1	10,057	0.01%
2021/09/06	0	0.00	150	16.73	16.60	-150	10,026	-1.50%	大賣/鉅額交易
2021/09/01	0	0.00	24	17.29	17.45	-24	10,175	-0.24%
2021/08/31	1	16.95	0	0.00	16.95	1	10,235	0.01%
2021/08/30	0	0.00	7	17.14	17.15	-7	10,436	-0.07%
2021/08/27	20	17.20	0	0.00	17.05	20	10,526	0.19%
2021/08/25	0	0.00	1	16.90	16.90	-1	10,700	-0.01%
2021/08/24	3	16.72	0	0.00	16.65	3	10,828	0.03%
2021/08/23	10	16.85	3	16.90	16.85	7	11,273	0.06%
2021/08/20	0	0.00	10	16.65	16.55	-10	11,434	-0.09%
2021/08/19	32	17.00	0.6	16.80	16.80	31.4	11,559	0.27%
2021/08/18	25	16.80	0	0.00	17.30	25	11,651	0.21%
2021/08/16	1	17.00	3	16.95	17.00	-2	12,075	-0.02%
2021/08/13	3	17.45	0	0.00	17.40	3	12,140	0.02%
2021/08/11	4	17.76	85	17.98	17.85	-81	12,470	-0.65%
2021/08/10	3	17.95	8	18.16	17.90	-5	12,772	-0.04%
2021/08/09	9	18.39	17	18.57	18.35	-8	12,907	-0.06%
2021/08/06	143	18.69	158	18.97	18.40	-15	13,125	-0.11%	大買/大賣/
2021/08/05	306	17.94	30	17.80	17.75	276	12,612	2.19%	大買/鉅額交易
2021/08/04	100	17.88	226	18.18	18.10	-126	12,977	-0.97%	大賣/鉅額交易
2021/07/30	120	17.28	5	17.50	17.10	115	13,446	0.86%	大買/鉅額交易
2021/07/29	3	17.48	10	17.60	17.55	-7	13,961	-0.05%
2021/07/28	0	0.00	6	17.10	17.45	-6	15,101	-0.04%
2021/07/27	4	17.75	0	0.00	17.70	4	17,403	0.02%
2021/07/26	0	0.00	110	18.22	18.05	-110	17,862	-0.62%	大賣/鉅額交易
2021/07/23	0	0.00	2	17.75	17.80	-2	19,742	-0.01%
2021/07/22	19	18.14	7	17.91	18.00	12	21,381	0.06%
2021/07/21	0	0.00	4	17.05	17.10	-4	21,429	-0.02%
2021/07/20	109	17.51	0	0.00	17.40	109	21,892	0.50%	大買/鉅額交易
2021/07/19	7	18.01	1	18.00	18.00	6	22,023	0.03%
2021/07/16	4	18.30	7	18.49	18.25	-3	22,360	-0.01%
2021/07/15	1	18.60	4	18.34	18.40	-3	22,645	-0.01%
2021/07/14	109	18.29	11	18.35	18.40	98	22,956	0.43%	大買/
2021/07/13	4	18.99	223	18.97	18.80	-219	23,033	-0.95%	大賣/鉅額交易
2021/07/12	3	18.47	20	18.39	18.45	-17	22,822	-0.07%
2021/07/09	222	18.30	1	18.30	18.30	221	23,692	0.93%	大買/鉅額交易
2021/07/08	24	18.38	206	18.44	18.70	-182	24,114	-0.75%	大賣/鉅額交易
2021/07/07	195	17.65	56	18.12	17.75	139	23,515	0.59%	大買/鉅額交易
2021/07/05	0	0.00	2	17.63	17.60	-2	24,268	-0.01%
2021/07/02	12	17.63	10	17.35	17.35	2	24,434	0.01%
2021/07/01	4	17.40	2	17.25	17.20	2	24,522	0.01%
2021/06/30	0	0.00	10	17.20	17.40	-10	24,685	-0.04%
2021/06/29	31	17.41	1	17.25	17.30	30	24,772	0.12%
2021/06/28	22	17.98	55	17.42	18.00	-33	24,800	-0.13%
2021/06/25	14	17.26	10	17.05	17.05	4	24,636	0.02%
2021/06/24	30	17.40	0	0.00	17.25	30	24,767	0.12%
2021/06/23	0	0.00	2	16.95	16.90	-2	24,969	-0.01%
2021/06/22	0	0.00	7	16.74	16.60	-7	25,071	-0.03%
2021/06/21	0	0.00	1	16.70	16.70	-1	25,474	0.00%
2021/06/18	11	17.36	2	17.35	17.20	9	26,832	0.03%
2021/06/17	6	17.37	2	17.55	17.45	4	28,138	0.01%
2021/06/16	8	17.13	0	0.00	16.80	8	29,448	0.03%
2021/06/11	5	17.21	5.1	17.10	17.05	-0.1	32,468	0.00%
2021/06/10	1	17.20	1	17.00	17.10	0	32,919	0.00%
2021/06/09	2	17.58	65	17.55	17.40	-63	32,926	-0.19%
2021/06/08	85	18.03	1	18.20	17.85	84	32,866	0.26%
2021/06/07	1	17.50	13	18.02	18.05	-12	32,765	-0.04%
2021/06/04	11	17.87	0	0.00	17.55	11	32,557	0.03%
2021/06/03	7	17.91	4	17.96	17.85	3	32,479	0.01%
2021/06/02	0	0.00	1	17.85	17.75	-1	32,455	0.00%
2021/06/01	5	17.90	11	17.80	17.85	-6	32,404	-0.02%
2021/05/31	74	18.34	76	18.35	17.95	-2	32,409	-0.01%
2021/05/28	3	17.20	11	17.47	17.60	-8	32,590	-0.02%
2021/05/27	0	0.00	79	17.04	16.90	-79	32,471	-0.24%
2021/05/25	6	16.69	1	16.90	16.60	5	32,226	0.02%
2021/05/24	0	0.00	26	15.93	16.40	-26	31,935	-0.08%
2021/05/21	65	15.43	12	15.62	15.75	53	31,757	0.17%
2021/05/20	15	15.22	0	0.00	15.20	15	31,598	0.05%
2021/05/19	18	15.96	15	16.10	16.05	3	31,422	0.01%
2021/05/18	16	15.33	1	14.90	15.80	15	31,143	0.05%
2021/05/17	2	14.43	28	14.62	14.40	-26	30,848	-0.08%
2021/05/14	2	16.23	12	16.21	16.00	-10	30,574	-0.03%
2021/05/13	16	14.95	443	14.51	15.65	-427	30,061	-1.42%	大賣/鉅額交易
2021/05/12	11	16.25	14.5	16.25	15.80	-3.5	29,673	-0.01%
2021/05/11	23	17.74	71	17.79	17.55	-48	29,089	-0.17%
2021/05/10	31	19.21	23	19.38	19.10	8	28,538	0.03%
2021/05/07	9	19.24	9	19.41	19.50	0	28,378	0.00%
2021/05/06	70	19.60	44	19.60	19.05	26	28,024	0.09%
2021/05/05	91	20.32	26	20.31	19.90	65	27,413	0.24%
2021/05/04	107	19.91	159	20.14	20.95	-52	26,231	-0.20%	大買/大賣/
2021/05/03	19	19.34	45	19.47	19.05	-26	23,852	-0.11%
2021/04/29	111	20.89	29	21.60	20.05	82	23,341	0.35%	大買/
2021/04/28	28	19.89	25	19.93	21.00	3	21,346	0.01%
2021/04/27	1	18.85	10	19.10	19.10	-9	19,656	-0.05%
2021/04/26	26	19.24	2	19.28	19.15	24	19,338	0.12%
2021/04/23	11	18.40	9	18.41	18.60	2	18,805	0.01%
2021/04/22	17	18.99	17	18.69	18.30	0	18,602	0.00%
2021/04/21	19	19.14	11	19.25	19.00	8	18,175	0.04%
2021/04/20	35	18.99	0	0.00	19.05	35	17,842	0.20%
2021/04/19	3.5	18.97	5	18.98	18.85	-1.5	17,437	-0.01%
2021/04/16	28	18.91	0	0.00	18.80	28	17,127	0.16%
2021/04/15	22	19.81	49	20.00	19.15	-27	16,792	-0.16%
2021/04/14	11	17.36	25	18.72	19.00	-14	15,744	-0.09%
2021/04/13	1	18.50	0	0.00	18.10	1	15,132	0.01%
2021/04/12	23	18.40	13	18.51	18.50	10	14,913	0.07%
2021/04/09	53	19.51	15	19.05	18.55	38	14,580	0.26%
2021/04/08	8	18.91	14.6	18.74	18.90	-6.6	13,891	-0.05%
2021/04/07	21	18.81	2.1	18.70	19.00	18.9	13,657	0.14%
2021/04/06	6	18.33	13	18.45	18.60	-7	13,521	-0.05%
2021/04/01	6	18.10	0	0.00	18.25	6	13,351	0.04%
2021/03/31	0	0.00	6	18.44	18.25	-6	13,219	-0.05%
2021/03/30	11	18.15	8	18.10	17.95	3	13,024	0.02%
2021/03/29	3	16.90	11	17.04	17.30	-8	12,869	-0.06%
2021/03/26	9	16.76	3	16.87	16.60	6	12,765	0.05%
2021/03/25	1	16.60	11	16.60	16.65	-10	12,521	-0.08%
2021/03/24	12	16.56	30	16.72	16.80	-18	12,443	-0.14%
2021/03/23	39	18.87	43	19.51	17.90	-4	12,108	-0.03%
2021/03/22	38	19.59	99	18.66	19.85	-61	10,757	-0.57%
2021/03/19	15	17.28	53.3	17.70	18.10	-38.3	9,341	-0.41%
2021/03/18	27	16.19	32	16.62	16.65	-5	7,951	-0.06%
2021/03/17	12	14.91	316	15.06	15.50	-304	5,923	-5.13%	大賣/鉅額交易
2021/03/16	13	13.60	15	13.74	14.10	-2	4,929	-0.04%
2021/03/15	27	12.98	9	12.96	12.85	18	4,530	0.40%
2021/03/12	0	0.00	22	12.55	12.65	-22	4,501	-0.49%
2021/03/10	0	0.00	1	12.45	12.50	-1	5,125	-0.02%
2021/03/08	10	12.75	15	12.62	12.50	-5	5,429	-0.09%
2021/03/05	1	12.40	21	12.35	12.35	-20	5,522	-0.36%
2021/03/04	7	12.64	0	0.00	12.70	7	5,507	0.13%
2021/03/03	6	12.97	7	13.07	12.85	-1	5,375	-0.02%
2021/03/02	0	0.00	6	11.98	12.05	-6	4,798	-0.13%
2021/02/22	0	0.00	2	11.50	11.50	-2	5,450	-0.04%
2021/02/19	2	11.35	0	0.00	11.35	2	5,465	0.04%
2021/02/18	0	0.00	2	11.25	11.35	-2	5,472	-0.04%
2021/02/17	8	11.18	2	11.15	11.15	6	5,474	0.11%
2021/02/05	0	0.00	5	11.05	11.05	-5	5,618	-0.09%
2021/02/04	4	11.20	0	0.00	11.10	4	5,637	0.07%
2021/02/03	10	11.25	0	0.00	11.25	10	5,671	0.18%
2021/02/02	0	0.00	6	11.10	11.10	-6	5,743	-0.10%
2021/02/01	10	11.00	0	0.00	11.00	10	5,785	0.17%
2021/01/29	14	11.29	4	11.15	11.15	10	5,801	0.17%
2021/01/20	10	11.35	4	11.20	11.25	6	5,819	0.10%
2021/01/19	0	0.00	10	11.80	11.70	-10	5,752	-0.17%
2021/01/18	0	0.00	5	11.60	11.65	-5	5,830	-0.09%
2021/01/15	5	11.80	0	0.00	11.55	5	5,804	0.09%
2021/01/14	0	0.00	1	11.80	11.85	-1	5,749	-0.02%
2021/01/12	1.6	11.82	0	0.00	11.60	1.6	5,872	0.03%
2021/01/11	0	0.00	1.2	11.83	11.90	-1.2	5,899	-0.02%
2021/01/07	0	0.00	5	11.80	11.90	-5	5,967	-0.08%
2021/01/06	32	11.84	21	11.95	11.65	11	6,278	0.18%
2021/01/05	5	12.25	0	0.00	12.25	5	6,288	0.08%
2020/12/30	0	0.00	10	12.40	12.40	-10	6,178	-0.16%
2020/12/29	1	12.40	0	0.00	12.40	1	6,154	0.02%
2020/12/28	0	0.00	3	12.33	12.40	-3	6,113	-0.05%
2020/12/24	1	12.20	0	0.00	12.15	1	6,009	0.02%
2020/12/22	1	11.85	0	0.00	11.85	1	5,965	0.02%
2020/12/18	25	12.69	4	12.53	12.35	21	5,876	0.36%
2020/12/17	0	0.00	11	12.58	12.60	-11	5,789	-0.19%
2020/12/16	5	12.30	10	12.40	12.20	-5	5,681	-0.09%
2020/12/15	0	0.00	5	12.35	12.00	-5	5,624	-0.09%
2020/12/14	0	0.00	13	12.14	12.10	-13	5,689	-0.23%
2020/12/11	52	11.93	0	0.00	11.85	52	5,686	0.91%
2020/12/10	25	12.02	6	12.05	12.10	19	5,643	0.34%
2020/12/09	1	12.25	5	12.15	12.40	-4	5,600	-0.07%
2020/12/07	4	12.23	18	12.98	12.50	-14	5,508	-0.25%
2020/12/04	6	12.74	3	12.63	12.70	3	5,284	0.06%
2020/12/03	0	0.00	0.7	12.00	12.00	-0.7	4,955	-0.01%
2020/12/02	7	11.99	10	12.00	11.85	-3	4,874	-0.06%
2020/12/01	1	11.80	12	11.81	11.80	-11	4,740	-0.23%
2020/11/30	12	11.58	5	11.50	11.50	7	4,709	0.15%
2020/11/27	0	0.00	1	11.55	11.55	-1	4,652	-0.02%
2020/11/26	0	0.00	1	11.50	11.50	-1	4,642	-0.02%
2020/11/25	29	11.76	1	11.75	11.65	28	4,603	0.61%
2020/11/24	3	11.70	3	11.70	11.60	0	4,339	0.00%
2020/11/23	0	0.00	2	11.10	11.30	-2	4,213	-0.05%
2020/11/20	0	0.00	1	11.00	11.00	-1	4,056	-0.02%
2020/11/19	5	10.90	15	10.98	10.95	-10	4,055	-0.25%
2020/11/18	10	10.85	10	10.80	10.75	0	3,970	0.00%
2020/11/17	0	0.00	5	10.65	10.75	-5	3,950	-0.13%
2020/11/13	13	10.86	1	11.05	10.70	12	4,071	0.29%
2020/11/11	0	0.00	0.5	10.85	10.90	-0.5	3,877	-0.01%
2020/11/10	0	0.00	2	10.90	10.90	-2	3,875	-0.05%
2020/11/06	0	0.00	10	10.60	10.60	-10	3,890	-0.26%
2020/11/02	0	0.00	15	10.21	10.40	-15	4,658	-0.32%
2020/10/29	10	10.20	0	0.00	10.40	10	5,366	0.19%
2020/10/26	0	0.00	0.2	10.80	10.80	-0.2	5,399	0.00%
2020/10/23	0	0.00	20	10.65	10.70	-20	5,422	-0.37%
2020/10/22	0	0.00	5	10.65	10.70	-5	5,459	-0.09%
2020/10/20	27	10.83	0	0.00	10.75	27	5,528	0.49%
2020/10/16	8	10.55	4	10.40	10.40	4	5,385	0.07%
2020/10/14	21	10.87	8	11.06	11.00	13	5,524	0.24%
2020/10/13	0	0.00	20	10.70	10.70	-20	5,535	-0.36%
2020/10/08	5	10.20	0	0.00	10.15	5	6,315	0.08%
2020/10/06	5	10.10	0	0.00	10.15	5	6,333	0.08%
2020/09/24	20	9.90	0	0.00	9.90	20	6,595	0.30%
2020/09/22	6	10.30	1	10.30	10.25	5	6,564	0.08%
2020/09/21	0	0.00	5	10.55	10.45	-5	6,573	-0.08%
2020/09/14	0	0.00	1	10.60	10.45	-1	6,773	-0.01%
2020/09/10	0	0.00	5	10.80	10.80	-5	6,787	-0.07%
2020/09/07	0	0.00	2	10.80	10.65	-2	6,636	-0.03%
2020/09/04	23	10.65	5	10.69	10.65	18	6,616	0.27%
2020/09/03	20	10.90	12	10.88	10.80	8	6,570	0.12%
2020/08/31	5	10.65	0	0.00	10.55	5	6,450	0.08%
2020/08/28	5	10.45	0	0.00	10.45	5	6,452	0.08%
2020/08/27	8	10.63	1	10.55	10.50	7	6,470	0.11%
2020/08/26	0.1	10.30	0	0.00	10.35	0.1	6,344	0.00%
2020/08/25	0	0.00	1	10.35	10.30	-1	6,329	-0.02%
2020/08/21	0.1	9.95	5	9.91	9.95	-4.9	6,289	-0.08%
2020/08/20	15	9.85	0	0.00	9.79	15	6,273	0.24%
2020/08/19	0	0.00	2	10.25	10.30	-2	6,139	-0.03%
2020/08/18	1	10.40	0	0.00	10.30	1	6,114	0.02%
2020/08/17	10	10.38	12	10.35	10.35	-2	6,091	-0.03%
2020/08/13	0	0.00	2	10.05	10.05	-2	6,061	-0.03%
2020/08/12	2	10.15	0	0.00	10.20	2	6,022	0.03%
2020/08/11	2	10.35	0	0.00	10.55	2	5,918	0.03%
2020/08/10	5	10.30	3	10.05	10.30	2	5,834	0.03%
2020/08/07	5.2	10.25	0	0.00	10.20	5.2	5,773	0.09%
2020/08/06	11	10.77	1	11.10	10.50	10	5,629	0.18%
2020/08/05	1,029	11.03	1,064	11.05	10.60	-35	5,128	-0.68%	大買/大賣/
2020/08/04	0	0.00	3	9.71	10.10	-3	4,462	-0.07%
2020/07/29	4	9.43	4	9.56	9.45	0	4,273	0.00%
2020/07/27	0	0.00	50	9.23	9.15	-50	4,157	-1.20%
2020/07/24	4	9.58	2	9.48	9.47	2	4,117	0.05%
2020/07/23	2	9.66	0	0.00	9.58	2	4,060	0.05%
2020/07/22	11	9.67	0	0.00	9.71	11	4,036	0.27%
2020/07/20	7	9.54	2	9.58	9.60	5	3,886	0.13%
2020/07/17	184	9.94	1	10.15	9.96	183	3,718	4.92%	大買/鉅額交易
2020/07/16	7	10.02	41	10.11	10.50	-34	3,392	-1.00%
2020/07/15	6	9.49	11	9.44	9.59	-5	2,861	-0.17%
2020/07/14	0	0.00	28	8.73	8.72	-28	2,492	-1.12%
2020/07/13	0	0.00	2	8.60	8.71	-2	2,473	-0.08%
2020/07/10	11	8.45	11	8.45	8.45	0	2,442	0.00%
2020/07/09	0	0.00	2	8.48	8.49	-2	2,398	-0.08%
2020/07/08	16	8.18	0	0.00	8.27	16	2,280	0.70%
2020/06/30	2	8.05	0	0.00	8.03	2	2,206	0.09%
2020/06/29	4	7.77	7	8.09	8.12	-3	2,184	-0.14%
2020/06/24	6	7.85	6	7.88	7.94	0	1,937	0.00%
2020/06/23	5	7.93	0	0.00	7.93	5	1,945	0.26%
2020/06/22	2	8.01	3	8.07	8.03	-1	1,917	-0.05%
2020/06/19	122	8.28	6.1	8.21	8.12	115.9	1,922	6.03%	大買/鉅額交易
2020/06/18	51	8.01	0	0.00	8.14	51	1,820	2.80%
2020/06/17	1	7.67	1	7.64	7.66	0	1,716	0.00%
2020/06/11	10	7.90	5	7.68	7.73	5	1,824	0.27%
2020/06/10	10	7.89	13	7.95	7.97	-3	1,805	-0.17%
2020/06/09	0	0.00	0.2	7.78	7.78	-0.2	1,835	-0.01%
2020/06/08	0	0.00	5	7.78	7.78	-5	1,847	-0.27%
2020/06/04	2	7.60	0	0.00	7.61	2	1,818	0.11%
2020/06/03	0	0.00	5	7.42	7.60	-5	1,790	-0.28%
2020/06/02	0	0.00	0.3	7.36	7.34	-0.3	1,730	-0.02%
2020/06/01	0	0.00	10	7.25	7.27	-10	1,721	-0.58%
2020/05/26	4	7.25	0	0.00	7.24	4	1,774	0.23%
2020/05/20	0	0.00	2	7.53	7.36	-2	1,819	-0.11%
2020/05/18	0	0.00	11	7.05	7.05	-11	1,769	-0.62%
2020/05/11	160	7.65	0	0.00	7.52	160	1,751	9.14%	大買/鉅額交易
2020/04/28	0	0.00	7	7.28	7.29	-7	1,776	-0.39%
2020/04/27	0	0.00	1	7.22	7.22	-1	1,824	-0.05%
2020/04/23	0	0.00	2	7.03	7.04	-2	1,829	-0.11%
2020/04/22	1	6.95	0	0.00	6.95	1	1,832	0.05%
2020/04/16	1	7.28	0	0.00	7.25	1	1,789	0.06%
2020/04/15	1	7.34	1	7.33	7.43	0	1,770	0.00%
2020/04/13	1	7.16	1	7.19	7.19	0	1,755	0.00%
2020/04/09	0	0.00	1	7.14	7.25	-1	1,757	-0.06%
2020/04/06	1	6.63	3	6.56	6.67	-2	1,736	-0.12%
2020/03/30	0	0.00	92	6.54	6.56	-92	1,710	-5.38%
2020/03/23	11	6.13	0	0.00	6.14	11	1,660	0.66%
2020/03/20	2	6.30	0	0.00	6.44	2	1,653	0.12%
2020/03/19	0	0.00	3	6.03	6.00	-3	1,642	-0.18%
2020/03/18	0	0.00	2	6.69	6.66	-2	1,577	-0.13%
2020/03/17	2	6.80	13	6.67	6.71	-11	1,562	-0.70%
2020/03/16	2	7.46	0	0.00	7.17	2	1,494	0.13%
2020/03/13	0	0.00	10	7.41	7.42	-10	1,483	-0.67%
2020/03/12	10	8.22	0	0.00	8.20	10	1,415	0.71%
2020/03/11	5	8.62	2	8.73	8.62	3	1,384	0.22%
2020/03/09	0	0.00	10	8.62	8.60	-10	1,337	-0.75%
2020/03/03	0	0.00	10	8.96	9.00	-10	1,290	-0.77%
2020/03/02	1	9.00	9.1	8.94	8.92	-8.1	1,267	-0.64%
2020/02/27	10	9.34	12	9.24	9.23	-2	1,231	-0.16%
2020/02/20	0	0.00	4	9.78	9.75	-4	1,119	-0.36%
2020/02/11	0	0.00	10	9.67	9.68	-10	1,117	-0.89%
2020/02/07	3	9.85	0	0.00	9.80	3	1,076	0.28%
2020/02/04	2	9.97	0	0.00	9.98	2	997	0.20%
2020/02/03	0	0.00	12	9.90	9.88	-12	987	-1.22%
2020/01/17	2	10.80	0	0.00	10.80	2	887	0.23%
2020/01/16	0	0.00	1	10.80	10.80	-1	874	-0.11%
2020/01/07	7	10.75	2	10.70	10.65	5	891	0.56%
2020/01/02	15	10.99	3.3	10.94	11.00	11.7	872	1.34%
2019/12/31	0	0.00	15	10.60	10.65	-15	825	-1.82%
2019/12/27	0	0.00	0.2	10.60	10.65	-0.2	814	-0.02%
2019/12/25	1	10.80	4	10.75	10.70	-3	816	-0.37%
2019/12/24	3	10.75	0	0.00	10.70	3	839	0.36%
2019/12/23	0	0.00	3	10.75	10.70	-3	871	-0.34%
2019/12/19	3	10.85	0	0.00	10.85	3	1,023	0.29%
2019/12/16	0	0.00	60	10.55	10.60	-60	1,059	-5.66%
2019/12/13	0	0.00	5	10.60	10.60	-5	1,042	-0.48%
2019/12/12	16	10.66	16	10.65	10.65	0	1,035	0.00%
2019/12/11	11	10.80	0	0.00	10.75	11	1,038	1.06%
2019/12/04	0	0.00	10	10.60	10.70	-10	1,042	-0.96%
2019/11/18	0	0.00	20	10.70	10.75	-20	1,048	-1.91%
2019/11/12	2	10.80	0	0.00	10.80	2	1,043	0.19%
2019/11/11	4	10.85	0	0.00	10.80	4	1,092	0.37%
2019/11/05	0	0.00	2	11.13	11.10	-2	1,046	-0.19%
2019/11/01	2	10.95	4	10.95	10.95	-2	1,051	-0.19%
2019/10/14	10	11.50	0	0.00	11.50	10	1,110	0.90%
2019/10/04	0	0.00	1	11.50	11.45	-1	1,132	-0.09%
2019/10/03	1	11.45	0	0.00	11.50	1	1,165	0.09%
2019/09/27	34	11.62	1	11.70	11.55	33	1,179	2.80%
2019/09/26	2	11.95	0	0.00	11.90	2	1,152	0.17%
2019/09/25	10	11.90	6	12.07	12.10	4	1,122	0.36%
2019/09/24	0	0.00	5	11.70	11.55	-5	998	-0.50%
2019/09/23	0	0.00	21.1	11.54	11.60	-21.1	957	-2.21%
2019/09/19	50	11.20	0.7	11.30	11.30	49.3	931	5.29%
2019/09/18	5	11.05	0	0.00	11.10	5	903	0.55%
2019/09/12	0	0.00	0.1	11.00	11.05	-0.1	1,012	-0.01%
2019/09/09	0	0.00	0.3	10.95	11.00	-0.3	1,018	-0.03%
2019/09/06	0	0.00	5	11.00	10.95	-5	1,008	-0.50%
2019/09/05	5	11.00	12	10.97	10.95	-7	1,010	-0.69%
2019/09/02	0	0.00	20	10.85	10.90	-20	1,024	-1.95%
2019/08/28	20	10.75	0	0.00	10.65	20	1,014	1.97%
2019/08/23	0	0.00	20	11.00	11.00	-20	1,030	-1.94%
2019/08/14	0	0.00	10.8	10.81	11.00	-10.8	1,141	-0.94%
2019/08/02	3	10.95	0	0.00	10.85	3	1,142	0.26%
2019/08/01	3	11.15	0	0.00	11.10	3	1,141	0.26%
2019/07/31	10	11.25	0	0.00	11.30	10	1,139	0.88%
2019/07/25	20	11.33	3	11.30	11.30	17	1,144	1.49%
2019/07/22	0	0.00	2	11.35	11.35	-2	1,087	-0.18%
2019/07/04	0	0.00	1	11.05	11.05	-1	1,177	-0.08%
2019/06/25	0	0.00	10	11.00	11.10	-10	1,219	-0.82%
2019/06/20	2	10.65	0	0.00	10.65	2	1,116	0.18%
2019/06/18	0	0.00	5	10.55	10.55	-5	1,117	-0.45%
2019/06/14	0	0.00	5	10.70	10.70	-5	1,139	-0.44%
2019/06/11	0	0.00	12	10.62	10.70	-12	1,187	-1.01%
2019/05/23	5	10.95	0	0.00	11.00	5	1,127	0.44%
2019/05/20	0	10.90	0	0.00	10.90	0	1,139	0.00%
2019/05/17	0.9	11.10	0	0.00	11.15	0.9	1,144	0.07%
2019/05/06	0	0.00	1	11.85	11.80	-1	1,126	-0.09%
2019/04/29	1	12.00	0	0.00	11.95	1	1,104	0.09%
2019/04/26	0	0.00	3	12.10	12.10	-3	1,096	-0.27%
2019/04/19	0	0.00	2	12.15	12.15	-2	1,078	-0.19%
2019/04/18	1	12.20	0	0.00	12.10	1	1,072	0.09%
2019/04/17	0	0.00	1	12.30	12.30	-1	1,046	-0.10%
2019/04/16	0	0.00	1	12.10	12.10	-1	1,010	-0.10%
2019/04/12	0	0.00	1	11.95	11.95	-1	1,010	-0.10%
2019/04/10	0	0.00	2	11.75	11.75	-2	1,003	-0.20%
2019/04/08	2	11.80	0	0.00	11.90	2	955	0.21%
2019/04/02	0	0.00	2	11.80	11.90	-2	945	-0.21%
2019/03/28	0	0.00	0.2	11.85	11.85	-0.2	921	-0.02%
2019/03/22	0	0.00	0.4	12.10	12.15	-0.4	919	-0.04%
2019/03/04	0	0.00	1	12.40	12.40	-1	927	-0.11%
2019/02/26	5	12.55	0	0.00	12.55	5	914	0.55%
2019/02/18	5	12.10	0	0.00	12.15	5	828	0.60%
2019/02/14	0	0.00	3	12.05	12.00	-3	811	-0.37%
2019/01/22	0	0.00	1	11.55	11.55	-1	777	-0.13%
2018/12/26	3	11.25	0	0.00	11.25	3	859	0.35%
2018/12/25	4	11.25	0	0.00	11.20	4	865	0.46%
2018/12/22	2	11.45	0	0.00	11.50	2	879	0.23%
2018/12/21	24	11.45	24	11.50	11.45	0	954	0.00%
2018/12/20	0	0.00	2	11.65	11.65	-2	962	-0.21%
2018/12/05	5	11.95	0	0.00	12.05	5	944	0.53%
2018/10/29	4	11.40	0	0.00	11.45	4	960	0.42%
2018/10/23	2	11.75	0	0.00	11.80	2	947	0.21%
2018/10/15	0	0.00	1	11.70	11.65	-1	1,007	-0.10%
2018/10/11	2	11.75	0	0.00	11.60	2	1,015	0.20%
2018/10/04	6	13.10	0	0.00	13.05	6	975	0.61%
2018/09/28	1	13.50	3	13.60	13.45	-2	1,043	-0.19%
2018/09/27	0	0.00	1	13.25	13.20	-1	972	-0.10%
2018/09/04	2	13.40	0	0.00	13.30	2	1,689	0.12%
2018/08/27	0	0.00	10	12.65	12.65	-10	1,870	-0.53%
2018/08/22	0	0.00	1	12.70	12.65	-1	2,041	-0.05%
2018/08/21	0	0.00	1	12.60	12.65	-1	2,045	-0.05%
2018/08/17	0	0.00	3	12.65	12.65	-3	2,070	-0.14%
2018/07/27	1	13.00	0	0.00	13.15	1	2,124	0.05%
2018/07/20	0	0.00	1	13.05	12.85	-1	2,149	-0.05%
2018/07/16	1	13.30	0	0.00	13.25	1	2,165	0.05%
2018/07/10	0	0.00	2	13.35	13.35	-2	2,232	-0.09%
2018/07/09	2	13.45	0	0.00	13.45	2	2,225	0.09%
2018/07/06	4	13.00	0	0.00	12.95	4	2,171	0.18%
2018/07/02	0	0.00	30	13.57	13.50	-30	2,239	-1.34%
2018/06/28	12	13.76	0	0.00	13.75	12	2,296	0.52%
2018/06/26	5	13.70	0	0.00	13.70	5	2,494	0.20%
2018/06/21	20	14.50	1	14.45	14.50	19	2,685	0.71%
2018/06/20	15	14.95	0	0.00	14.80	15	2,664	0.56%
2018/06/15	9	14.46	10	14.40	14.55	-1	2,540	-0.04%
2018/06/14	0	0.00	3	14.32	14.55	-3	2,458	-0.12%
2018/06/12	0	0.00	2	13.80	13.90	-2	2,280	-0.09%
2018/06/07	0	0.00	1	13.95	13.80	-1	2,210	-0.05%
2018/06/01	0	0.00	3	13.27	13.35	-3	2,079	-0.14%
2018/05/30	1	12.80	0	0.00	12.80	1	1,967	0.05%
2018/05/21	0	0.00	2	12.85	12.85	-2	2,055	-0.10%
2018/05/16	1	12.75	0	0.00	12.60	1	2,237	0.04%
2018/05/14	0	0.00	1	12.80	12.80	-1	2,423	-0.04%
2018/05/07	0	0.00	1.2	13.00	13.00	-1.2	2,706	-0.04%
2018/05/04	0	0.00	2	13.15	13.00	-2	2,925	-0.07%
2018/05/03	0	0.00	13	13.50	13.10	-13	2,946	-0.44%
2018/05/02	16	13.38	6	12.92	13.50	10	2,954	0.34%
2018/04/20	0	0.00	2	13.15	13.15	-2	3,013	-0.07%
2018/04/17	0	0.00	1	13.00	13.05	-1	3,080	-0.03%
2018/04/16	40	13.58	0	0.00	13.50	40	3,045	1.31%
2018/04/11	2	13.80	0	0.00	13.75	2	3,077	0.06%
2018/03/31	0	0.00	5	14.10	14.15	-5	3,018	-0.17%
2018/03/30	0	0.00	2	13.80	13.90	-2	2,986	-0.07%
2018/03/29	0	0.00	2	14.20	14.20	-2	2,884	-0.07%
2018/03/28	0	0.00	1.7	14.60	14.60	-1.7	2,794	-0.06%
2018/03/27	0	0.00	7	15.20	15.05	-7	2,729	-0.26%
2018/03/23	0	0.00	6	15.91	15.95	-6	2,544	-0.24%
2018/03/21	0	0.00	0.2	16.30	16.25	-0.2	2,523	-0.01%
2018/03/19	1	16.35	0	0.00	16.40	1	2,526	0.04%
2018/03/16	0	0.00	2	16.60	16.40	-2	2,540	-0.08%
2018/03/14	2	16.50	0	0.00	16.60	2	2,653	0.08%
2018/03/13	1	16.60	2	16.60	16.65	-1	2,662	-0.04%
2018/03/12	2	16.50	0	0.00	16.55	2	2,695	0.07%
2018/03/09	0	0.00	1	16.55	16.55	-1	2,735	-0.04%
2018/03/05	6	16.78	0	0.00	16.65	6	2,770	0.22%
2018/03/02	1	16.90	0	0.00	16.90	1	2,834	0.04%
2018/02/26	0	0.00	1	17.30	17.10	-1	2,894	-0.03%
2018/02/23	0	0.00	10	17.25	17.20	-10	2,903	-0.34%
2018/02/21	0	0.00	1	17.00	17.00	-1	3,112	-0.03%
2018/02/09	1	16.70	0	0.00	16.85	1	3,125	0.03%
2018/02/08	5	17.15	1	17.10	17.10	4	3,091	0.13%
2018/02/06	1	16.00	2	15.98	16.10	-1	3,026	-0.03%
2018/02/05	1	16.80	0	0.00	16.95	1	2,939	0.03%
2018/02/02	1	17.10	1	17.15	17.10	0	2,878	0.00%
2018/02/01	1	17.05	0	0.00	17.05	1	2,879	0.03%
2018/01/30	3	17.43	0	0.00	17.35	3	2,835	0.11%
2018/01/29	1	17.35	12	17.55	17.60	-11	2,781	-0.40%
2018/01/26	5	16.90	0	0.00	16.95	5	2,581	0.19%
2018/01/23	1	16.90	0	0.00	16.85	1	2,568	0.04%
2018/01/19	1	16.75	4	16.80	16.80	-3	2,547	-0.12%
2018/01/18	0	0.00	2	16.95	16.80	-2	2,544	-0.08%
2018/01/17	1	16.80	0	0.00	16.80	1	2,565	0.04%
2018/01/15	2	16.80	5	16.80	16.65	-3	2,560	-0.12%
2018/01/08	0	0.00	15	16.70	16.65	-15	2,706	-0.55%
2018/01/04	0	0.00	16	16.45	16.50	-16	2,807	-0.57%
2018/01/02	0	0.00	2	16.55	16.50	-2	3,281	-0.06%