燁輝 (2023)-元大-大里德芳券商分點個股進出

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

燁輝

(2023)

可現股當沖

股價
15.25
漲跌
▼0.35
漲幅
-2.24%
成交量
3,090張
產業
上市鋼鐵類股
790人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

燁輝 (2023)籌碼相關－元大-大里德芳券商分點個股進出

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-大里德芳券商分點個股進出
元大-大里德芳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
2024/04/19	3	15.43	6	15.58	15.25	-3	2,055	-0.15%
2024/04/18	1	15.65	5	15.79	15.60	-4	2,026	-0.20%
2024/04/17	4	15.13	2	15.20	15.15	2	2,009	0.10%
2024/04/16	1	15.10	0	0.00	15.15	1	2,030	0.05%
2024/04/15	10	15.40	1.1	15.60	15.40	9	2,058	0.43%
2024/04/12	1	15.50	1	15.65	15.50	0	2,064	0.00%
2024/04/10	0.2	16.25	13	16.08	16.00	-12.8	2,069	-0.62%
2024/04/09	4	16.41	29	16.33	16.65	-25	2,022	-1.24%
2024/04/08	11	15.67	1	15.65	15.65	10	1,834	0.55%
2024/04/03	1.2	15.83	0	0.00	15.30	1.2	1,824	0.07%
2024/03/25	0	0.00	4.1	15.55	15.40	-4.1	2,476	-0.17%
2024/03/22	0	0.00	2	15.45	15.50	-2	2,764	-0.07%
2024/03/21	0	0.00	14.3	15.27	15.35	-14.3	3,687	-0.39%
2024/03/15	0	0.00	1	15.10	15.00	-1	3,988	-0.03%
2024/03/11	0	15.20	0	0.00	15.20	0	4,013	0.00%
2024/03/08	3	14.93	18.2	14.98	15.10	-15.2	4,042	-0.38%
2024/03/06	6	15.34	5	15.36	15.30	1	4,013	0.02%
2024/02/27	0	0.00	1.1	15.39	15.30	-1.1	4,147	-0.03%
2024/02/26	1	15.50	5	15.44	15.40	-4	4,191	-0.10%
2024/02/23	3	15.40	0	0.00	15.40	3	4,391	0.07%
2024/02/22	14	15.99	7.1	16.04	15.90	7	4,518	0.15%
2024/02/21	0	0.00	1	15.90	15.90	-1	4,509	-0.02%
2024/02/20	0	0.00	1	15.85	15.90	-1	4,516	-0.02%
2024/02/16	1	15.65	0	0.00	15.75	1	4,579	0.02%
2024/02/05	0	0.00	5	15.28	15.25	-5	4,552	-0.11%
2024/02/02	1.4	15.29	0	0.00	15.25	1.4	4,536	0.03%
2024/02/01	1	15.50	0	0.00	15.50	1	4,522	0.02%
2024/01/30	1	15.60	0	0.00	15.50	1	4,510	0.02%
2024/01/29	0	0.00	3	15.75	15.75	-3	4,506	-0.07%
2024/01/26	1	15.75	0	0.00	15.75	1	4,510	0.02%
2024/01/25	0	0.00	3	15.75	15.65	-3	4,506	-0.07%
2024/01/24	12	16.03	2	16.03	15.80	10	4,506	0.22%
2024/01/23	1	15.90	1	15.85	15.95	0	4,510	0.00%
2024/01/22	1	15.75	2.1	15.75	15.75	-1.1	4,506	-0.02%
2024/01/16	2	16.03	3	15.87	15.80	-1	4,510	-0.02%
2024/01/11	0.1	16.50	3	16.42	16.40	-2.9	4,510	-0.06%
2024/01/10	0	0.00	2	16.85	16.70	-2	4,553	-0.04%
2024/01/09	1	17.10	0	0.00	17.10	1	4,523	0.02%
2024/01/08	2	17.80	0	0.00	17.80	2	4,459	0.04%
2024/01/05	4	18.01	0	0.00	18.05	4	4,453	0.09%
2024/01/04	1	17.90	1	17.90	17.80	0	4,435	0.00%
2024/01/03	2	17.70	1	17.95	17.65	1	4,430	0.02%
2023/12/29	1	17.80	0	0.00	17.85	1	4,381	0.02%
2023/12/28	8	17.80	1	17.80	17.75	7	4,395	0.16%
2023/12/27	1	17.95	0	0.00	17.95	1	4,334	0.02%
2023/12/26	2	18.05	2	18.18	18.15	0	4,306	0.00%
2023/12/25	10	18.75	11	18.57	18.05	-1	4,275	-0.02%
2023/12/21	0	0.00	9	18.31	18.45	-9	4,017	-0.22%
2023/12/20	13	18.36	10	18.41	18.05	3	3,882	0.08%
2023/12/19	11	18.22	13	17.94	18.00	-2	3,694	-0.05%
2023/12/18	111.1	18.89	12.1	18.90	18.20	99.1	3,404	2.91%	大買/
2023/12/15	0	0.00	45	18.55	18.60	-45	2,465	-1.83%
2023/12/13	1	17.00	0	0.00	16.90	1	2,143	0.05%
2023/12/12	1	16.85	0	0.00	16.85	1	2,136	0.05%
2023/12/08	0	0.00	2.3	16.91	16.95	-2.3	2,125	-0.11%
2023/12/07	1	17.00	2	16.95	16.95	-1	2,107	-0.05%
2023/12/06	2	17.25	5	17.10	17.20	-3	2,082	-0.14%
2023/12/05	0	0.00	4	17.20	17.25	-4	2,070	-0.19%
2023/12/04	6	17.09	0	0.00	17.15	6	2,043	0.29%
2023/12/01	1	16.90	10	16.95	16.95	-9	2,001	-0.45%
2023/11/30	2	16.65	1	16.60	16.60	1	1,976	0.05%
2023/11/29	1	16.70	0	0.00	16.65	1	1,977	0.05%
2023/11/28	1	17.15	0	0.00	17.00	1	1,952	0.05%
2023/11/27	4	16.93	0	0.00	16.90	4	1,934	0.21%
2023/11/22	73	16.76	67.1	16.97	16.65	6	1,755	0.34%
2023/11/21	6.4	16.65	17	16.34	16.55	-10.6	1,556	-0.68%
2023/11/16	0	0.00	2	15.85	15.95	-2	1,392	-0.14%
2023/11/15	0	0.00	2	15.60	15.65	-2	1,336	-0.15%
2023/11/10	0	0.00	20	15.30	15.25	-20	1,384	-1.44%
2023/11/09	0	0.00	1	15.35	15.30	-1	1,419	-0.07%
2023/11/08	1	15.45	0	0.00	15.35	1	1,459	0.07%
2023/11/03	0	0.00	1	15.45	15.40	-1	1,510	-0.07%
2023/10/31	0	0.00	3	15.55	15.45	-3	1,625	-0.18%
2023/10/25	0	0.00	4	15.50	15.45	-4	1,768	-0.23%
2023/10/24	0	0.00	12	15.43	15.40	-12	1,780	-0.67%
2023/10/20	0	0.00	2	15.15	15.15	-2	1,813	-0.11%
2023/10/19	0	0.00	2	15.15	15.15	-2	1,833	-0.11%
2023/10/17	0	0.00	1.1	15.20	15.15	-1.1	1,781	-0.06%
2023/10/16	0	0.00	5.2	15.15	15.15	-5.2	1,801	-0.29%
2023/10/12	0	0.00	3	15.23	15.30	-3	1,817	-0.17%
2023/10/06	1	15.35	0	0.00	15.30	1	1,857	0.05%
2023/10/04	1	15.10	2	15.05	15.20	-1	1,881	-0.05%
2023/10/02	0	0.00	2	15.15	15.25	-2	1,902	-0.11%
2023/09/27	2	15.18	0	0.00	15.25	2	1,920	0.10%
2023/09/25	0	0.00	0.3	15.20	15.30	-0.3	1,938	-0.01%
2023/09/21	0	0.00	1	15.35	15.30	-1	1,960	-0.05%
2023/09/20	1	15.55	0	0.00	15.45	1	1,962	0.05%
2023/09/19	1	15.50	0	0.00	15.40	1	1,985	0.05%
2023/09/18	0	0.00	17	15.65	15.50	-17	2,077	-0.82%
2023/09/15	0	0.00	2.3	15.39	15.45	-2.3	2,065	-0.11%
2023/09/14	0	0.00	1.3	15.29	15.30	-1.3	2,058	-0.06%
2023/09/12	0	0.00	5	15.12	15.25	-5	2,117	-0.24%
2023/09/11	1	15.05	0	0.00	15.20	1	2,132	0.05%
2023/09/07	0	0.00	0.1	15.15	15.15	-0.1	2,149	0.00%
2023/09/06	0	0.00	8	15.30	15.30	-8	2,147	-0.37%
2023/09/05	1	15.40	0	0.00	15.30	1	2,157	0.05%
2023/09/04	8	15.50	3	15.38	15.45	5	2,161	0.23%
2023/09/01	1	15.20	0	0.00	15.20	1	2,142	0.05%
2023/08/30	0	0.00	2	15.05	15.05	-2	2,186	-0.09%
2023/08/29	2	15.00	0	0.00	15.10	2	2,217	0.09%
2023/08/25	4	15.20	2	15.20	15.05	2	2,240	0.09%
2023/08/24	12	14.98	0	0.00	15.05	12	2,239	0.54%
2023/08/23	1	15.10	1	15.15	15.15	0	2,235	0.00%
2023/08/22	4	15.06	0	0.00	15.10	4	2,247	0.18%
2023/08/21	0	0.00	1	15.25	15.15	-1	2,267	-0.04%
2023/08/18	0.2	15.10	0	0.00	15.25	0.2	2,273	0.01%
2023/08/16	0	0.00	2	15.00	15.20	-2	2,235	-0.09%
2023/08/15	3	15.03	2	15.08	15.00	1	2,214	0.05%
2023/08/14	2	14.45	0	0.00	14.40	2	2,196	0.09%
2023/08/11	2	15.05	0	0.00	15.00	2	2,198	0.09%
2023/08/10	3	15.10	0	0.00	15.10	3	2,193	0.14%
2023/08/09	12	15.37	0	0.00	15.25	12	2,201	0.55%
2023/08/07	0	0.00	1	15.40	15.60	-1	2,214	-0.05%
2023/08/04	2	15.65	0	0.00	15.85	2	2,195	0.09%
2023/08/02	4	15.43	22	15.57	15.40	-18	2,179	-0.82%
2023/07/28	0	0.00	0.1	15.10	15.15	-0.1	2,072	0.00%
2023/07/27	0.4	15.05	0	0.00	15.15	0.4	2,078	0.02%
2023/07/26	0	0.00	1	15.10	15.00	-1	2,081	-0.05%
2023/07/25	0	0.00	1	15.05	15.10	-1	2,062	-0.05%
2023/07/24	1	15.05	6.3	15.06	15.10	-5.3	2,024	-0.26%
2023/07/21	0.1	15.00	0	0.00	15.00	0.1	2,018	0.00%
2023/07/19	2	14.85	1	14.95	14.95	1	2,023	0.05%
2023/07/18	0.5	15.00	0	15.00	15.05	0.5	2,013	0.02%
2023/07/17	3	15.05	0	0.00	15.10	3	2,002	0.15%
2023/07/14	21	15.15	0	0.00	15.05	21	2,000	1.05%
2023/07/13	2	14.90	4.1	15.00	15.00	-2.1	1,993	-0.11%
2023/07/12	2	15.00	1	15.00	15.05	1	1,954	0.05%
2023/07/11	7	15.29	0	0.00	15.15	7	1,974	0.35%
2023/07/10	0	0.00	1	15.50	15.25	-1	2,027	-0.05%
2023/07/07	4	15.55	0	0.00	15.60	4	2,028	0.20%
2023/07/06	1	15.85	0	0.00	15.80	1	2,001	0.05%
2023/07/05	0	0.00	4	15.85	15.85	-4	1,977	-0.20%
2023/07/04	3	15.70	2	15.85	15.75	1	1,955	0.05%
2023/06/30	2	15.73	7.1	15.74	15.70	-5.1	1,926	-0.26%
2023/06/28	0.1	15.80	0	0.00	15.70	0.1	1,918	0.00%
2023/06/27	5	15.80	0	0.00	15.65	5	1,914	0.26%
2023/06/26	30.8	15.81	36	15.91	15.80	-5.2	1,899	-0.27%
2023/06/21	0	0.00	1	15.55	15.50	-1	1,833	-0.05%
2023/06/19	6	15.43	2	15.65	15.55	4	1,833	0.22%
2023/06/16	0	0.00	2	15.55	15.45	-2	1,825	-0.11%
2023/06/15	1	15.35	0	0.00	15.35	1	1,778	0.06%
2023/06/14	5	15.30	2	15.55	15.30	3	1,784	0.17%
2023/06/13	2	15.30	0	0.00	15.35	2	1,833	0.11%
2023/06/12	0	0.00	3	15.40	15.35	-3	1,829	-0.16%
2023/06/07	1	15.60	0	0.00	15.60	1	1,921	0.05%
2023/06/05	1.5	15.67	3	15.75	15.60	-1.5	1,950	-0.08%
2023/06/02	2	15.25	1	15.30	15.30	1	1,950	0.05%
2023/06/01	1	15.30	0.9	15.20	15.30	0.1	1,938	0.00%
2023/05/31	1	15.30	0	0.00	15.45	1	1,938	0.05%
2023/05/29	0.2	15.25	0	0.00	15.30	0.2	1,988	0.01%
2023/05/23	0.5	15.60	2	15.55	15.50	-1.5	2,115	-0.07%
2023/05/19	2	15.40	0	0.00	15.35	2	2,119	0.09%
2023/05/17	1	15.55	1	15.25	15.50	0	2,130	0.00%
2023/05/16	0	0.00	1	15.20	15.25	-1	2,101	-0.05%
2023/05/15	1	15.20	0	0.00	15.20	1	2,117	0.05%
2023/05/10	1	15.25	0	0.00	15.25	1	2,135	0.05%
2023/05/08	0	0.00	0.1	15.20	15.20	-0.1	2,140	0.00%
2023/05/04	3	14.80	0	0.00	14.85	3	2,257	0.13%
2023/05/03	4	15.13	0	0.00	15.00	4	2,395	0.17%
2023/04/27	0	0.00	2	15.10	15.05	-2	2,683	-0.07%
2023/04/25	7	15.11	0	0.00	14.85	7	2,700	0.26%
2023/04/21	5	15.52	0	0.00	15.40	5	2,750	0.18%
2023/04/17	2.5	16.01	2	16.08	16.00	0.5	2,797	0.02%
2023/04/14	3	16.25	2	16.15	16.10	1	2,800	0.04%
2023/04/13	28	16.32	0	0.00	16.30	28	2,795	1.00%
2023/04/12	3	15.85	0	0.00	15.85	3	2,835	0.11%
2023/04/11	1	15.60	0	0.00	15.65	1	2,875	0.03%
2023/04/10	1.2	15.69	0	0.00	15.65	1.2	2,922	0.04%
2023/03/29	0.2	15.60	0	0.00	15.60	0.2	3,878	0.00%
2023/03/27	0	0.00	3.1	15.70	15.70	-3.1	4,154	-0.07%
2023/03/24	0	0.00	84	15.55	15.60	-84	4,264	-1.97%
2023/03/22	5	15.70	0	0.00	15.70	5	4,825	0.10%
2023/03/17	5	15.70	0	0.00	15.70	5	5,169	0.10%
2023/03/16	2	15.50	9	15.50	15.50	-7	5,157	-0.14%
2023/03/14	2	16.20	0	0.00	16.20	2	5,123	0.04%
2023/03/13	2	16.25	1	16.35	16.40	1	5,144	0.02%
2023/03/10	7	16.61	0	0.00	16.50	7	5,118	0.14%
2023/03/09	1	17.00	0	0.00	17.00	1	5,087	0.02%
2023/03/08	1	17.20	0	0.00	17.25	1	5,078	0.02%
2023/03/07	0	0.00	17	17.41	17.30	-17	5,081	-0.33%
2023/03/06	0	0.00	7	17.20	17.20	-7	5,048	-0.14%
2023/03/01	4	16.99	0	0.00	16.95	4	5,018	0.08%
2023/02/24	2	17.40	0	0.00	17.30	2	4,980	0.04%
2023/02/23	10	17.45	8.3	17.69	17.45	1.7	4,959	0.03%
2023/02/21	0	0.00	1	17.20	17.20	-1	4,877	-0.02%
2023/02/20	1	17.00	1	17.10	17.05	0	4,874	0.00%
2023/02/17	0	0.00	3	17.00	16.95	-3	4,948	-0.06%
2023/02/14	1	16.80	0	0.00	16.70	1	5,077	0.02%
2023/02/13	2	16.65	0	0.00	16.75	2	5,097	0.04%
2023/02/10	0.5	16.99	0	0.00	16.75	0.5	5,104	0.01%
2023/02/09	1	17.20	3	17.15	17.10	-2	5,097	-0.04%
2023/02/08	2	17.23	0	0.00	17.20	2	5,093	0.04%
2023/02/07	0	0.00	3	17.13	17.25	-3	5,071	-0.06%
2023/02/02	2	17.10	3	17.32	17.35	-1	5,004	-0.02%
2023/02/01	1	17.35	2	17.38	17.15	-1	4,912	-0.02%
2023/01/31	6	17.14	12	17.09	17.10	-6	4,780	-0.13%
2023/01/30	1.9	16.70	8	16.55	16.75	-6.1	4,630	-0.13%
2023/01/17	1	16.00	3	15.97	16.05	-2	4,522	-0.04%
2023/01/16	1	15.95	0	0.00	15.90	1	4,532	0.02%
2023/01/13	0	0.00	2	16.05	15.95	-2	4,530	-0.04%
2023/01/12	3	16.10	4	16.20	16.00	-1	4,599	-0.02%
2023/01/11	1	16.00	0	0.00	15.90	1	4,584	0.02%
2023/01/10	10	15.95	0	0.00	15.95	10	4,665	0.21%
2023/01/09	1	16.10	2	15.98	16.00	-1	4,668	-0.02%
2023/01/06	5	15.90	0	0.00	15.90	5	4,649	0.11%
2023/01/05	4	16.00	2	16.00	15.95	2	4,683	0.04%
2023/01/04	0	0.00	5	15.95	15.95	-5	4,687	-0.11%
2023/01/03	0	0.00	5	16.10	16.05	-5	4,699	-0.11%
2022/12/30	10	16.19	0	0.00	16.00	10	4,680	0.21%
2022/12/29	1	16.05	5	15.90	15.95	-4	4,596	-0.09%
2022/12/28	3	16.20	5	16.30	16.05	-2	4,555	-0.04%
2022/12/27	2	16.43	3	16.33	16.35	-1	4,529	-0.02%
2022/12/26	0	0.00	5	16.55	16.45	-5	4,507	-0.11%
2022/12/23	2	16.63	6	16.80	16.80	-4	4,478	-0.09%
2022/12/22	2	16.83	4	16.81	16.90	-2	4,441	-0.05%
2022/12/21	29	17.01	20	16.86	16.80	9	4,277	0.21%
2022/12/20	1	15.95	2	16.28	16.00	-1	3,727	-0.03%
2022/12/19	7	15.80	1	16.00	15.80	6	3,613	0.17%
2022/12/16	11	16.35	2.1	16.20	16.20	9	3,543	0.25%
2022/12/15	12	16.62	13.2	16.49	16.35	-1.2	3,456	-0.03%
2022/12/14	7	15.95	1	16.25	15.85	6	3,164	0.19%
2022/12/13	3.1	16.15	23	15.70	15.80	-19.9	2,958	-0.67%
2022/12/09	1	15.15	0	0.00	15.15	1	2,686	0.04%
2022/12/08	2	15.05	0	0.00	15.10	2	2,705	0.07%
2022/12/06	2	15.15	2	15.25	15.00	0	2,697	0.00%
2022/12/05	0	0.00	7	15.42	15.35	-7	2,712	-0.26%
2022/12/02	0	0.00	0.1	15.25	15.25	-0.1	2,735	0.00%
2022/12/01	3	15.20	2	15.40	15.20	1	2,825	0.04%
2022/11/30	5	15.15	0	0.00	15.15	5	2,822	0.18%
2022/11/29	1	15.00	0	0.00	15.20	1	2,863	0.03%
2022/11/28	0	0.00	3	14.95	15.00	-3	2,904	-0.10%
2022/11/25	6	15.01	5	15.25	14.90	1	2,909	0.03%
2022/11/21	0.1	14.90	0	0.00	14.90	0.1	3,025	0.00%
2022/11/18	81	15.25	0	0.00	14.90	81	3,043	2.66%
2022/11/17	1	15.15	0	0.00	15.20	1	3,068	0.03%
2022/11/16	95	15.05	4	15.10	15.15	91	3,076	2.96%
2022/11/15	2	15.15	174	15.40	15.30	-172	3,064	-5.61%	大賣/鉅額交易
2022/11/14	6	15.07	7	15.01	15.15	-1	3,021	-0.03%
2022/11/11	0	0.00	5	14.60	14.70	-5	2,979	-0.17%
2022/11/10	1	14.45	0	0.00	14.60	1	3,051	0.03%
2022/11/09	6	14.60	0	14.60	14.60	6	3,077	0.19%
2022/11/08	1	14.90	1	14.80	14.65	0	3,168	0.00%
2022/11/07	0	0.00	1	14.80	14.85	-1	3,332	-0.03%
2022/11/04	2	14.45	1.2	14.50	14.50	0.8	3,308	0.02%
2022/10/31	89	14.13	0	0.00	14.30	89	3,434	2.59%
2022/10/28	50	14.35	0	0.00	14.30	50	3,476	1.44%
2022/10/27	1	14.45	1	14.50	14.50	0	3,560	0.00%
2022/10/26	15	14.17	2.3	14.33	14.40	12.7	3,731	0.34%
2022/10/25	95	14.20	0	0.00	14.35	95	4,019	2.36%
2022/10/24	8	14.24	0.1	14.40	14.30	8	4,025	0.20%
2022/10/21	2	14.25	0	0.00	14.20	2	4,020	0.05%
2022/10/20	51	14.10	5.2	14.35	14.65	45.9	4,029	1.14%
2022/10/19	50	14.10	0	0.00	14.40	50	3,973	1.26%
2022/10/18	2	14.33	19	14.28	14.35	-17	3,996	-0.43%
2022/10/17	1	13.20	19	13.48	13.55	-18	3,914	-0.46%
2022/10/14	2	13.73	0	0.00	13.60	2	3,910	0.05%
2022/10/13	5	13.36	0	0.00	13.30	5	3,933	0.13%
2022/10/11	8	13.83	3	14.02	13.95	5	3,972	0.13%
2022/10/07	5	14.18	9	14.14	14.15	-4	3,970	-0.10%
2022/10/06	4	14.03	4	14.05	14.10	0	3,993	0.00%
2022/10/05	9	14.22	7	14.15	14.15	2	4,028	0.05%
2022/10/04	6	14.05	1	14.05	14.10	5	4,085	0.12%
2022/10/03	4	13.56	3	13.68	13.75	1	4,100	0.02%
2022/09/29	1	13.50	0	0.00	13.50	1	4,158	0.02%
2022/09/28	1	13.20	0	0.00	13.15	1	4,181	0.02%
2022/09/26	3	13.48	0	0.00	13.45	3	4,192	0.07%
2022/09/23	7	14.02	0	0.00	14.00	7	4,202	0.17%
2022/09/22	7	14.06	0	0.00	14.25	7	4,264	0.16%
2022/09/21	7	14.29	2	14.45	14.45	5	4,263	0.12%
2022/09/20	9	14.38	0	0.00	14.60	9	4,258	0.21%
2022/09/19	2	14.60	12	15.26	14.60	-10	4,244	-0.24%
2022/09/16	0	0.00	5	14.75	14.90	-5	4,243	-0.12%
2022/09/15	1	14.95	0	0.00	14.90	1	4,311	0.02%
2022/09/14	6	14.90	0	0.00	14.85	6	4,343	0.14%
2022/09/13	4	15.15	0	0.00	15.10	4	4,419	0.09%
2022/09/12	1	15.30	2	15.43	15.25	-1	4,546	-0.02%
2022/09/08	6	15.08	3	15.25	15.05	3	4,581	0.07%
2022/09/07	13	14.79	0	0.00	14.70	13	4,579	0.28%
2022/09/06	0	0.00	5	14.95	14.95	-5	4,525	-0.11%
2022/09/05	1	14.75	0	0.00	14.90	1	4,560	0.02%
2022/09/02	1.7	15.06	2	15.05	15.00	-0.3	4,560	-0.01%
2022/09/01	4.5	15.39	0	0.00	15.30	4.5	4,514	0.10%
2022/08/31	1	15.75	0	0.00	15.70	1	4,494	0.02%
2022/08/30	1	15.45	0	0.00	15.65	1	4,489	0.02%
2022/08/29	14	15.86	2	15.90	15.95	12	4,477	0.27%
2022/08/26	1	16.45	21	16.51	16.45	-20	4,451	-0.45%
2022/08/25	0	0.00	0	16.45	16.40	0	4,427	0.00%
2022/08/24	0	0.00	1	16.55	16.30	-1	4,429	-0.02%
2022/08/22	4	16.24	0	0.00	16.20	4	4,411	0.09%
2022/08/19	2	16.30	8	16.25	16.35	-6	4,410	-0.14%
2022/08/18	9	16.32	3	16.45	16.30	6	4,382	0.14%
2022/08/17	7	16.51	2	16.35	16.25	5	4,338	0.12%
2022/08/16	9	16.03	0	0.00	16.05	9	4,264	0.21%
2022/08/15	5	16.14	3	16.15	16.20	2	4,234	0.05%
2022/08/12	147	16.22	126	16.04	15.80	21	4,157	0.51%	大買/大賣/
2022/08/11	2	15.65	0	0.00	15.65	2	4,007	0.05%
2022/08/10	17	15.53	4	15.55	15.45	13	4,028	0.32%
2022/08/09	1	15.45	0	0.00	15.45	1	4,039	0.02%
2022/08/08	6	15.90	6	15.92	15.90	0	4,040	0.00%
2022/08/05	1	15.75	4	16.01	15.90	-3	4,054	-0.07%
2022/08/04	5	15.60	0	0.00	15.65	5	4,105	0.12%
2022/08/03	2	16.18	0	0.00	16.00	2	4,092	0.05%
2022/08/01	47	16.97	50	17.01	17.40	-3	4,002	-0.07%
2022/07/29	1	16.25	0	0.00	16.30	1	3,794	0.03%
2022/07/28	2	16.05	0	0.00	15.95	2	3,825	0.05%
2022/07/27	3	16.10	0	0.00	16.10	3	3,838	0.08%
2022/07/25	4	16.46	5	16.48	16.65	-1	3,879	-0.03%
2022/07/22	0	0.00	38	16.30	16.10	-38	3,845	-0.99%
2022/07/21	2	16.05	1	15.90	16.15	1	3,948	0.03%
2022/07/20	14	16.19	2	16.20	16.05	12	4,075	0.29%
2022/07/19	5	16.00	0	0.00	16.15	5	4,174	0.12%
2022/07/18	1	15.60	0	0.00	15.80	1	4,211	0.02%
2022/07/15	1	15.50	0	0.00	15.50	1	4,266	0.02%
2022/07/14	3	15.65	0	0.00	15.65	3	4,409	0.07%
2022/07/12	5	15.63	0	0.00	15.50	5	4,704	0.11%
2022/07/08	1.1	16.31	5	16.46	16.55	-3.9	5,310	-0.07%
2022/07/07	1	15.75	1	16.10	16.10	0	6,019	0.00%
2022/07/06	2	15.90	0.1	16.10	16.10	1.9	6,115	0.03%
2022/07/05	0	0.00	10	16.50	16.55	-10	6,254	-0.16%
2022/07/04	6	16.14	1	16.35	16.25	5	6,338	0.08%
2022/07/01	0	0.00	1	16.55	16.10	-1	6,652	-0.02%
2022/06/29	1.2	17.22	0	0.00	17.25	1.2	6,698	0.02%
2022/06/28	2	17.63	1	17.40	17.60	1	6,727	0.01%
2022/06/24	2	17.13	0	0.00	17.30	2	6,824	0.03%
2022/06/22	5	17.28	0	0.00	17.15	5	6,949	0.07%
2022/06/21	0	0.00	16	17.65	17.85	-16	7,041	-0.23%
2022/06/20	35	17.78	25	17.92	16.80	10	7,116	0.14%
2022/06/17	2	18.15	0	0.00	18.15	2	7,303	0.03%
2022/06/16	3	19.07	4	19.19	18.50	-1	7,832	-0.01%
2022/06/15	4	19.70	0	0.00	19.25	4	7,890	0.05%
2022/06/14	1	19.00	4	18.98	19.10	-3	8,097	-0.04%
2022/06/13	38	19.58	0	0.00	19.40	38	8,212	0.46%
2022/06/10	29	20.28	0	0.00	20.25	29	8,440	0.34%
2022/06/08	1	20.70	0	0.00	20.50	1	9,129	0.01%
2022/06/07	1	20.50	0	0.00	20.60	1	9,276	0.01%
2022/06/06	5	20.64	1	20.50	20.75	4	9,389	0.04%
2022/06/02	5	20.25	6	20.28	20.20	-1	9,997	-0.01%
2022/05/31	5	20.53	0	0.00	20.50	5	10,492	0.05%
2022/05/30	0	0.00	1	20.75	20.70	-1	10,632	-0.01%
2022/05/27	0	0.00	7	20.50	20.50	-7	10,830	-0.06%
2022/05/25	0	0.00	3	20.40	20.30	-3	11,266	-0.03%
2022/05/24	1	20.10	7	20.50	20.10	-6	11,378	-0.05%
2022/05/23	0	0.00	1	20.60	20.35	-1	11,506	-0.01%
2022/05/20	6	20.33	2	20.53	20.35	4	11,790	0.03%
2022/05/18	1	20.35	0	0.00	20.40	1	12,400	0.01%
2022/05/17	0	0.00	4	20.00	19.90	-4	12,412	-0.03%
2022/05/16	5	19.90	2	19.78	19.70	3	12,439	0.02%
2022/05/12	13	18.98	0	0.00	18.85	13	12,406	0.10%
2022/05/11	2	19.55	7	19.65	19.55	-5	12,389	-0.04%
2022/05/10	3	19.85	1	19.90	19.90	2	12,463	0.02%
2022/05/06	3	20.42	0	0.00	20.40	3	12,471	0.02%
2022/05/04	1	21.20	6	21.15	21.10	-5	12,559	-0.04%
2022/05/03	1	20.95	1	21.20	21.25	0	12,659	0.00%
2022/04/29	3	21.35	12	21.65	21.35	-9	12,721	-0.07%
2022/04/28	2.1	21.37	0	0.00	21.40	2.1	12,776	0.02%
2022/04/27	10	20.90	2	20.98	21.15	8	12,812	0.06%
2022/04/26	1	21.75	18	22.25	21.65	-17	12,748	-0.13%
2022/04/25	3	22.37	4	22.94	22.30	-1	12,679	-0.01%
2022/04/22	1	23.40	0	0.00	23.40	1	12,595	0.01%
2022/04/21	1	23.50	23	23.70	23.45	-22	12,640	-0.17%
2022/04/20	1	24.25	15	23.80	23.70	-14	12,743	-0.11%
2022/04/19	1	24.20	4	24.21	24.15	-3	12,708	-0.02%
2022/04/18	10	24.73	34	24.38	24.15	-24	12,698	-0.19%
2022/04/15	34	25.61	0	0.00	25.50	34	12,581	0.27%
2022/04/14	112	26.07	114	25.67	25.70	-2	12,459	-0.02%	大買/大賣/
2022/04/13	3	25.77	36	25.83	26.20	-33	12,085	-0.27%
2022/04/12	10	25.03	3	24.75	24.85	7	11,383	0.06%
2022/04/08	3	24.18	8	24.50	24.85	-5	11,168	-0.04%
2022/04/07	55	24.75	13	25.25	24.05	42	11,091	0.38%
2022/04/06	4	24.48	0	0.00	24.40	4	10,787	0.04%
2022/04/01	2	24.90	8	24.96	24.85	-6	10,767	-0.06%
2022/03/31	5	24.60	1	24.75	24.75	4	10,709	0.04%
2022/03/30	2	24.48	1	24.65	24.55	1	10,805	0.01%
2022/03/28	3	24.53	12	24.82	24.85	-9	11,003	-0.08%
2022/03/25	2	25.28	6	25.37	25.35	-4	11,180	-0.04%
2022/03/24	4	25.24	11	25.43	25.10	-7	11,456	-0.06%
2022/03/23	12	25.19	0	0.00	25.25	12	11,650	0.10%
2022/03/22	12	25.46	19	25.63	25.40	-7	11,568	-0.06%
2022/03/21	44	25.50	19.1	25.63	25.40	24.9	11,354	0.22%
2022/03/18	1	25.25	1	24.90	24.95	0	10,931	0.00%
2022/03/17	7	24.80	5	24.88	24.95	2	11,058	0.02%
2022/03/16	7	24.10	1	24.90	24.15	6	10,939	0.05%
2022/03/15	12	24.93	6	24.59	24.50	6	10,857	0.06%
2022/03/14	53	25.21	60	25.33	25.40	-7	10,860	-0.06%
2022/03/11	12	24.59	25	24.95	25.10	-13	10,681	-0.12%
2022/03/10	0	0.00	47	23.43	24.00	-47	10,407	-0.45%
2022/03/09	7	23.48	1	23.20	23.35	6	10,396	0.06%
2022/03/08	26	24.55	21	24.97	23.25	5	10,412	0.05%
2022/03/07	46	25.06	3	25.13	25.00	43	9,865	0.44%
2022/03/04	2	24.80	6	25.12	24.90	-4	9,645	-0.04%
2022/03/03	5	24.75	1	24.90	25.05	4	9,591	0.04%
2022/03/02	15	24.92	6	25.08	24.70	9	9,623	0.09%
2022/03/01	15	24.90	4	24.76	24.60	11	9,828	0.11%
2022/02/25	11	23.95	3	24.08	24.00	8	10,243	0.08%
2022/02/24	4.1	23.46	2	23.58	23.25	2.1	10,445	0.02%
2022/02/23	3	24.18	4	24.40	24.25	-1	10,462	-0.01%
2022/02/22	30	23.98	5	24.27	23.85	25	10,545	0.24%
2022/02/21	23	25.04	27	25.08	24.90	-4	10,367	-0.04%
2022/02/18	0	0.00	51	23.70	23.80	-51	9,909	-0.51%
2022/02/17	1	23.55	0	0.00	23.60	1	10,212	0.01%
2022/02/16	1	23.70	12	23.56	23.55	-11	10,371	-0.11%
2022/02/14	0	0.00	6	23.33	23.35	-6	11,581	-0.05%
2022/02/11	2	23.55	0	0.00	23.80	2	11,725	0.02%
2022/02/10	0	0.00	8	23.73	23.80	-8	12,069	-0.07%
2022/02/09	12	23.49	9	23.60	23.50	3	12,812	0.02%
2022/02/08	3	23.17	21	23.05	23.20	-18	12,835	-0.14%
2022/02/07	1	22.35	3	22.82	22.90	-2	12,956	-0.02%
2022/01/26	1	21.60	0	0.00	21.50	1	13,038	0.01%
2022/01/25	8	21.41	3	21.55	21.10	5	13,177	0.04%
2022/01/24	9	21.57	5	21.75	21.55	4	13,247	0.03%
2022/01/21	1	22.45	1	23.20	22.40	0	13,322	0.00%
2022/01/20	0	0.00	1	22.85	22.95	-1	13,369	-0.01%
2022/01/19	9	22.46	4	22.49	22.40	5	13,390	0.04%
2022/01/18	13.3	23.10	1	22.70	22.65	12.3	13,536	0.09%
2022/01/17	0	0.00	1	22.50	22.80	-1	13,735	-0.01%
2022/01/14	1	22.90	0	0.00	22.75	1	14,336	0.01%
2022/01/13	4	23.28	9	23.33	23.35	-5	14,550	-0.03%
2022/01/12	0	0.00	31	22.92	22.55	-31	14,550	-0.21%
2022/01/11	9	22.91	0	0.00	22.85	9	14,562	0.06%
2022/01/10	52	23.35	24	23.08	23.10	28	14,750	0.19%
2022/01/07	9	23.62	1	23.55	23.50	8	14,865	0.05%
2022/01/06	1	24.05	1	24.20	24.00	0	14,961	0.00%
2022/01/05	0	0.00	1	24.55	24.35	-1	15,153	-0.01%
2022/01/04	0	0.00	3	24.53	24.55	-3	15,404	-0.02%
2022/01/03	5	25.07	2	25.18	24.80	3	15,625	0.02%
2021/12/30	1	25.35	0	0.00	25.30	1	15,883	0.01%
2021/12/29	6	25.11	3	25.25	25.30	3	16,057	0.02%
2021/12/28	2	25.10	1	25.05	25.05	1	16,410	0.01%
2021/12/27	7	25.24	1	25.15	25.15	6	16,882	0.04%
2021/12/24	1	25.90	5	25.67	25.40	-4	17,204	-0.02%
2021/12/23	1	25.40	13	25.68	25.75	-12	17,581	-0.07%
2021/12/22	13	25.70	10.1	25.70	25.70	2.9	17,728	0.02%
2021/12/21	1	25.05	2.2	25.52	25.70	-1.2	17,674	-0.01%
2021/12/20	13	25.20	10	25.51	25.50	3	17,575	0.02%
2021/12/17	4	24.95	23.2	25.08	24.90	-19.2	17,442	-0.11%
2021/12/16	0.4	24.50	1	24.30	24.20	-0.6	17,335	0.00%
2021/12/15	0	0.00	1	24.55	24.50	-1	17,638	-0.01%
2021/12/14	4	24.40	1	24.80	24.05	3	17,799	0.02%
2021/12/13	8	24.89	1	25.05	24.80	7	17,831	0.04%
2021/12/10	0	0.00	11	24.37	24.30	-11	17,825	-0.06%
2021/12/09	3	24.52	1	24.65	24.45	2	18,198	0.01%
2021/12/08	11	24.98	28	24.98	24.60	-17	18,631	-0.09%
2021/12/07	1	24.55	4	24.56	24.60	-3	18,780	-0.02%
2021/12/06	1	24.30	4	24.15	24.10	-3	18,890	-0.02%
2021/12/03	3	24.15	6	24.40	23.90	-3	19,060	-0.02%
2021/12/02	5	23.86	2	23.98	24.00	3	19,280	0.02%
2021/12/01	9	23.83	1	23.90	23.85	8	19,502	0.04%
2021/11/30	3	23.88	10	23.80	23.85	-7	19,891	-0.04%
2021/11/29	20	23.81	10	23.75	23.85	10	20,159	0.05%
2021/11/26	5	24.69	19	24.80	24.30	-14	20,939	-0.07%
2021/11/25	32	25.30	11	25.11	25.10	21	21,645	0.10%
2021/11/24	46	25.33	25	25.40	25.40	21	22,205	0.09%
2021/11/23	31.1	24.40	42	24.26	24.20	-10.9	22,685	-0.05%
2021/11/22	4	23.63	5	23.61	23.65	-1	23,119	0.00%
2021/11/19	10	23.96	2	23.60	23.55	8	23,230	0.03%
2021/11/18	3	24.38	13.2	24.32	24.35	-10.2	23,455	-0.04%
2021/11/17	17	24.66	1	24.90	24.30	16	23,817	0.07%
2021/11/16	36	24.71	3	25.10	24.45	33	24,062	0.14%
2021/11/15	5	25.24	7	25.24	25.25	-2	24,229	-0.01%
2021/11/12	14	26.42	32.1	26.53	26.00	-18.1	24,884	-0.07%
2021/11/11	33.1	26.94	46	26.78	26.75	-12.9	25,148	-0.05%
2021/11/10	11	26.01	4	26.24	26.00	7	24,732	0.03%
2021/11/09	42	26.18	6	26.40	26.30	36	24,882	0.14%
2021/11/08	44.1	26.64	22	26.55	26.85	22.1	24,932	0.09%
2021/11/05	12	24.95	14.2	25.08	24.90	-2.2	24,907	-0.01%
2021/11/04	22	25.04	5	25.28	24.90	17	25,405	0.07%
2021/11/03	27	25.35	34	25.23	25.35	-7	25,735	-0.03%
2021/11/02	43	25.23	42	24.85	24.55	1	25,951	0.00%
2021/11/01	4	24.68	2.2	25.28	24.70	1.8	26,293	0.01%
2021/10/29	6	24.76	5	24.78	24.80	1	26,576	0.00%
2021/10/28	5.1	24.69	12	24.87	24.85	-6.9	26,880	-0.03%
2021/10/27	7	24.71	97	24.71	24.80	-90	27,377	-0.33%
2021/10/26	65	24.88	10	25.08	25.10	55	28,389	0.19%
2021/10/25	7	24.68	10	24.73	24.95	-3	28,888	-0.01%
2021/10/22	34	25.06	20	24.40	24.30	14	29,541	0.05%
2021/10/21	41	26.29	59	26.43	26.60	-18	29,637	-0.06%
2021/10/20	12	25.97	12	26.56	25.65	0	29,868	0.00%
2021/10/19	35	26.07	12	26.28	25.90	23	30,540	0.08%
2021/10/18	10	26.05	32	26.75	26.00	-22	31,591	-0.07%
2021/10/15	41	26.39	16	26.40	26.45	25	33,490	0.07%
2021/10/14	4	25.79	6	26.01	26.10	-2	35,622	-0.01%
2021/10/13	3	26.00	20	25.88	25.45	-17	36,315	-0.05%
2021/10/12	26	26.30	12	25.58	25.75	14	36,411	0.04%
2021/10/08	19	26.79	2	26.65	26.75	17	36,401	0.05%
2021/10/07	4	27.19	11	27.25	27.50	-7	36,539	-0.02%
2021/10/06	5	27.54	2	27.28	27.15	3	36,742	0.01%
2021/10/05	17	26.84	23	26.92	27.80	-6	37,206	-0.02%
2021/10/04	19.2	27.00	10	26.77	26.30	9.2	37,152	0.02%
2021/10/01	8	29.44	7.2	29.33	28.70	0.9	37,148	0.00%
2021/09/30	6	29.98	4.2	30.15	30.50	1.8	37,341	0.00%
2021/09/29	3	28.85	52.3	29.07	29.15	-49.3	37,673	-0.13%
2021/09/28	10	28.93	10	28.90	28.80	0	40,602	0.00%
2021/09/27	2	29.50	1	29.30	29.50	1	45,209	0.00%
2021/09/24	4	29.20	9	29.26	29.30	-5	50,723	-0.01%
2021/09/23	3	28.13	3.3	28.32	28.40	-0.3	51,548	0.00%
2021/09/22	26.1	28.00	3	28.00	27.80	23.1	53,359	0.04%
2021/09/17	9	30.13	5	30.00	29.85	4	55,127	0.01%
2021/09/16	33.2	30.82	17	30.37	30.45	16.2	56,569	0.03%
2021/09/15	4	29.89	2	30.65	30.90	2	58,020	0.00%
2021/09/14	34	30.95	6	30.55	30.60	28	60,030	0.05%
2021/09/13	4	31.50	17	31.68	31.95	-13	61,275	-0.02%
2021/09/10	29	31.01	5	30.88	30.85	24	61,201	0.04%
2021/09/09	0	0.00	6	30.71	31.00	-6	61,181	-0.01%
2021/09/08	4	29.98	4.1	30.52	29.75	-0.1	61,596	0.00%
2021/09/07	38	30.97	58.2	30.82	30.30	-20.2	62,033	-0.03%
2021/09/06	19	31.61	7	31.78	31.20	12	62,210	0.02%
2021/09/03	23	31.68	28	31.85	31.30	-5	62,354	-0.01%
2021/09/02	8	31.89	27	31.60	31.25	-19	62,488	-0.03%
2021/09/01	40	33.29	50	33.45	32.50	-10	62,508	-0.02%
2021/08/31	58	32.84	20	32.99	32.70	38	62,339	0.06%
2021/08/30	44	32.62	30	32.52	32.35	14	62,160	0.02%
2021/08/27	31.3	32.26	21	32.09	32.35	10.3	62,004	0.02%
2021/08/26	9	31.71	35	31.97	33.55	-26	61,746	-0.04%
2021/08/25	17	30.49	5	30.48	30.50	12	62,734	0.02%
2021/08/24	0	0.00	40.2	30.17	30.75	-40.2	63,697	-0.06%
2021/08/23	5	30.44	2.6	30.69	30.40	2.4	66,660	0.00%
2021/08/20	11	29.52	6	29.67	29.75	5	67,728	0.01%
2021/08/19	23.4	30.21	2.2	30.09	29.30	21.2	68,138	0.03%
2021/08/18	27.5	29.99	30.1	30.62	31.55	-2.6	68,357	0.00%
2021/08/17	26	30.88	40.2	30.17	29.60	-14.2	68,171	-0.02%
2021/08/16	21	32.52	16.3	32.97	32.20	4.7	68,123	0.01%
2021/08/13	24.1	33.58	20	33.39	33.25	4.1	68,637	0.01%
2021/08/12	7.2	33.30	6	34.08	34.65	1.2	69,245	0.00%
2021/08/11	23	33.95	27	33.69	33.05	-4	70,628	-0.01%
2021/08/10	28	33.98	10	34.18	33.85	18	70,863	0.03%
2021/08/09	24	34.53	26	34.18	33.80	-2	71,352	0.00%
2021/08/06	30	33.56	28	33.81	33.35	2	72,107	0.00%
2021/08/05	14.1	33.60	42	33.44	33.20	-27.9	73,352	-0.04%
2021/08/04	18	35.10	25	35.17	34.80	-7	74,615	-0.01%
2021/08/03	37	36.08	5	35.88	36.15	32	78,196	0.04%
2021/08/02	48	36.21	22.1	35.91	36.45	25.9	79,599	0.03%
2021/07/30	32.2	36.36	57.1	36.38	35.05	-24.9	80,212	-0.03%
2021/07/29	34.1	35.07	62.4	34.73	35.75	-28.3	81,024	-0.03%
2021/07/28	26	33.83	10	34.06	33.40	16	83,271	0.02%
2021/07/27	28	34.17	53	33.93	33.20	-25	84,456	-0.03%
2021/07/26	6	35.22	13.2	35.65	35.40	-7.2	85,770	-0.01%
2021/07/23	16	35.31	25.8	35.58	35.35	-9.8	87,716	-0.01%
2021/07/22	57.5	35.96	156.6	36.76	34.65	-99.1	87,398	-0.11%	大賣/
2021/07/21	87.9	39.14	139	39.26	36.80	-51.1	86,817	-0.06%	大賣/
2021/07/20	232.8	39.18	125	38.72	38.55	107.8	85,356	0.13%	大買/大賣/鉅額交易
2021/07/19	29.2	39.49	48	39.54	40.70	-18.8	83,561	-0.02%
2021/07/16	132.2	36.84	24	36.93	37.25	108.2	84,223	0.13%	大買/鉅額交易
2021/07/15	34.3	35.60	7	36.59	36.80	27.3	84,820	0.03%
2021/07/14	15	33.37	12	33.72	33.70	3	86,097	0.00%
2021/07/13	41.8	36.50	20	35.90	35.35	21.8	87,028	0.02%
2021/07/12	31.5	38.73	28.5	38.72	38.50	3	88,113	0.00%
2021/07/09	25.6	36.35	37	36.10	36.45	-11.4	88,341	-0.01%
2021/07/08	43	35.66	24	35.68	36.45	19	89,611	0.02%
2021/07/07	63.2	34.48	20.7	34.17	34.20	42.5	90,100	0.05%
2021/07/06	87.8	35.69	21	35.23	35.45	66.8	90,592	0.07%
2021/07/05	288.3	39.25	239.1	39.24	38.05	49.2	90,514	0.05%	大買/大賣/
2021/07/02	444.2	37.50	434	37.30	37.55	10.2	88,370	0.01%	大買/大賣/
2021/07/01	254.2	35.24	197.1	35.34	36.55	57.1	84,005	0.07%	大買/大賣/
2021/06/30	56	33.12	21	33.25	33.25	35	78,935	0.04%
2021/06/29	106.1	30.22	117.1	30.13	30.25	-11.1	78,221	-0.01%	大買/大賣/
2021/06/28	96	26.21	288.2	27.13	27.50	-192.2	76,282	-0.25%	大賣/鉅額交易
2021/06/25	190	25.25	116	25.56	25.00	74	74,177	0.10%	大買/大賣/
2021/06/24	60	24.96	77	24.81	24.70	-17	72,552	-0.02%
2021/06/23	137	24.61	18	24.37	23.75	119	70,919	0.17%	大買/鉅額交易
2021/06/22	9	23.49	56.5	23.93	24.30	-47.5	68,843	-0.07%
2021/06/21	14	22.22	10	22.18	22.10	4	67,145	0.01%
2021/06/18	13	23.39	12.2	23.39	23.10	0.9	66,742	0.00%
2021/06/17	24	23.45	17	23.53	23.20	7	66,405	0.01%
2021/06/16	8	23.69	24.7	23.95	23.10	-16.7	65,775	-0.03%
2021/06/15	16	23.42	16.3	23.34	23.80	-0.3	65,127	0.00%
2021/06/11	12.6	23.22	13	23.07	22.90	-0.4	64,654	0.00%
2021/06/10	7.1	22.57	30.2	22.47	23.25	-23.1	64,216	-0.04%
2021/06/09	11.1	23.20	19	23.17	22.90	-8	63,706	-0.01%
2021/06/08	32	23.66	37	23.94	23.80	-5	63,618	-0.01%
2021/06/07	19.6	22.80	18	23.03	23.00	1.6	62,950	0.00%
2021/06/04	35.2	24.16	17.4	24.41	23.50	17.8	62,282	0.03%
2021/06/03	63	24.66	33	24.26	24.45	30	61,710	0.05%
2021/06/02	135.3	24.70	130.6	24.84	24.50	4.7	60,894	0.01%	大買/大賣/
2021/06/01	59.4	23.88	81	23.82	23.85	-21.7	59,204	-0.04%
2021/05/31	104	24.29	86.6	24.36	23.45	17.4	58,251	0.03%	大買/
2021/05/28	48	22.19	120	22.50	22.70	-72	55,125	-0.13%	大賣/
2021/05/27	45.5	21.28	18	21.22	20.65	27.5	53,665	0.05%
2021/05/26	10	20.92	21	20.85	20.85	-11	52,913	-0.02%
2021/05/25	22.2	20.12	33	20.49	20.45	-10.8	52,288	-0.02%
2021/05/24	34	20.38	8	20.71	20.15	26	51,785	0.05%
2021/05/21	30	20.45	29	20.46	20.40	1	51,592	0.00%
2021/05/20	52	20.38	12	20.38	20.15	40	50,742	0.08%
2021/05/19	95	21.00	54	21.08	21.30	41	49,862	0.08%
2021/05/18	59	19.79	15.7	19.88	20.00	43.3	48,134	0.09%
2021/05/17	5	18.63	16	18.36	18.20	-11	47,212	-0.02%
2021/05/14	36.7	21.55	21	21.12	20.20	15.7	46,130	0.03%
2021/05/13	35	22.56	49	22.52	22.40	-14	44,853	-0.03%
2021/05/12	46.2	26.04	18.5	25.60	24.85	27.6	43,204	0.06%
2021/05/11	64.2	27.15	76	27.28	27.60	-11.8	41,440	-0.03%
2021/05/10	26	23.78	74	24.50	25.30	-48	37,415	-0.13%
2021/05/07	30	22.77	35	22.56	23.00	-5	35,579	-0.01%
2021/05/06	79	22.87	99	22.99	22.95	-20	34,355	-0.06%
2021/05/05	175	22.51	165	22.37	21.95	10	32,449	0.03%	大買/大賣/
2021/05/04	163.5	23.11	180	22.68	21.50	-16.5	29,559	-0.06%	大買/大賣/
2021/05/03	186	23.79	64	23.80	23.85	122	27,541	0.44%	大買/鉅額交易
2021/04/29	380	20.77	373.4	21.13	21.70	6.6	25,745	0.03%	大買/大賣/
2021/04/28	26	19.84	7	20.18	19.75	19	23,293	0.08%
2021/04/27	114	20.60	104	20.30	20.25	10	22,893	0.04%	大買/大賣/
2021/04/26	83.7	20.36	79	20.48	20.60	4.7	22,344	0.02%
2021/04/23	23	20.13	51	19.67	19.55	-28	21,722	-0.13%
2021/04/22	65	21.08	88.1	21.00	20.05	-23.1	21,303	-0.11%
2021/04/21	37	20.04	27.2	19.91	19.90	9.8	19,815	0.05%
2021/04/20	62	19.72	28	19.53	19.85	34	18,936	0.18%
2021/04/19	29	19.84	30	20.05	20.20	-1	17,592	-0.01%
2021/04/16	124	17.88	104	17.84	18.40	20	16,366	0.12%	大買/大賣/
2021/04/15	106	17.22	77.8	17.24	17.20	28.2	15,111	0.19%	大買/
2021/04/14	199	17.04	267	16.68	16.95	-68	14,494	-0.47%	大買/大賣/
2021/04/13	82	16.84	189.8	16.63	16.35	-107.8	13,236	-0.81%	大賣/鉅額交易
2021/04/12	234	15.85	167.5	15.75	16.65	66.5	13,078	0.51%	大買/大賣/
2021/04/09	9.7	15.35	11	15.04	15.15	-1.3	12,276	-0.01%
2021/04/08	63	15.12	29	15.07	15.15	34	11,717	0.29%
2021/04/07	22.2	14.20	8	14.30	14.30	14.2	11,170	0.13%
2021/04/06	33	14.33	40	14.32	14.40	-7	11,169	-0.06%
2021/04/01	41	13.60	4.1	13.50	13.65	36.9	10,938	0.34%
2021/03/31	1	13.25	0	13.25	13.35	1	10,675	0.01%
2021/03/30	0	0.00	3.5	13.24	13.25	-3.5	10,728	-0.03%
2021/03/25	2	13.25	1	13.30	13.10	1	13,016	0.01%
2021/03/24	11	13.20	0	0.00	13.20	11	13,110	0.08%
2021/03/23	10	13.50	1	13.60	13.30	9	13,418	0.07%
2021/03/22	1	13.45	0	0.00	13.55	1	13,857	0.01%
2021/03/18	0	0.00	1	13.30	13.25	-1	15,350	-0.01%
2021/03/16	0	0.00	7	13.35	13.40	-7	16,480	-0.04%
2021/03/15	2	13.75	5	13.59	13.60	-3	16,525	-0.02%
2021/03/12	3	13.60	1	13.60	13.60	2	16,507	0.01%
2021/03/11	6	13.42	12	13.41	13.45	-6	16,296	-0.04%
2021/03/10	13	13.31	12	13.30	13.40	1	16,374	0.01%
2021/03/09	24	13.48	5	13.47	13.40	19	16,511	0.12%
2021/03/08	1	13.15	0	0.00	13.25	1	16,446	0.01%
2021/03/05	0	0.00	1	13.35	13.00	-1	16,642	-0.01%
2021/03/04	1	13.60	8	13.49	13.40	-7	17,215	-0.04%
2021/03/03	0	0.00	8	13.39	13.45	-8	17,626	-0.05%
2021/03/02	0	0.00	12	13.28	13.00	-12	17,454	-0.07%
2021/02/25	1	13.20	1.7	13.18	13.20	-0.7	18,144	0.00%
2021/02/24	0	0.00	27	13.02	12.90	-27	19,110	-0.14%
2021/02/23	3	13.37	15	13.27	13.30	-12	19,086	-0.06%
2021/02/22	10	12.70	10	12.80	12.95	0	18,969	0.00%
2021/02/19	1	12.50	0	0.00	12.60	1	18,884	0.01%
2021/02/18	0.1	12.50	7	12.50	12.60	-6.9	18,979	-0.04%
2021/02/17	0	0.00	15	12.02	12.05	-15	18,893	-0.08%
2021/02/05	3	11.65	0	0.00	11.55	3	18,769	0.02%
2021/02/04	1	11.70	0	0.00	11.70	1	18,775	0.01%
2021/02/03	0	0.00	5	11.70	11.65	-5	18,835	-0.03%
2021/01/29	2	11.60	0	0.00	11.35	2	18,763	0.01%
2021/01/28	4	11.55	1	11.45	11.70	3	18,735	0.02%
2021/01/27	1	11.90	2	11.90	11.80	-1	18,763	-0.01%
2021/01/26	15	12.03	30	11.80	11.85	-15	18,747	-0.08%
2021/01/25	3	12.15	3	12.05	12.05	0	18,732	0.00%
2021/01/22	35	11.99	0	0.00	12.00	35	18,675	0.19%
2021/01/21	2	11.75	1	11.45	11.45	1	18,457	0.01%
2021/01/20	1	12.05	5	11.81	11.50	-4	18,482	-0.02%
2021/01/18	0	0.00	17	12.06	12.05	-17	18,683	-0.09%
2021/01/15	0	0.00	11	12.34	12.20	-11	18,587	-0.06%
2021/01/13	11	12.75	4	12.69	12.75	7	18,351	0.04%
2021/01/12	24	12.69	2	12.55	12.50	22	18,285	0.12%
2021/01/11	5	13.25	0	0.00	13.25	5	18,088	0.03%
2021/01/08	28	13.61	65	13.83	13.55	-37	18,065	-0.20%
2021/01/07	6.3	13.51	20	13.59	13.70	-13.7	18,111	-0.08%
2021/01/06	72	13.67	48	13.61	13.25	24	18,200	0.13%
2021/01/05	79	14.09	84.1	14.33	14.00	-5.1	17,855	-0.03%
2021/01/04	63	13.84	0	0.00	13.85	63	17,010	0.37%
2020/12/31	9	13.46	28	13.44	13.60	-19	16,754	-0.11%
2020/12/30	20	13.68	36	13.53	13.50	-16	16,539	-0.10%
2020/12/29	42	13.28	92	13.43	13.25	-50	16,052	-0.31%
2020/12/28	46	13.05	1	12.95	12.95	45	15,631	0.29%
2020/12/25	2	13.35	1	13.35	13.35	1	15,261	0.01%
2020/12/24	20	13.30	16.3	13.40	13.35	3.7	15,133	0.02%
2020/12/23	11	13.13	45	13.12	13.35	-34	14,991	-0.23%
2020/12/22	62	13.50	39.6	13.55	13.30	22.4	14,735	0.15%
2020/12/21	21	14.10	85.4	13.89	14.15	-64.4	13,800	-0.47%
2020/12/18	10.5	13.11	9.1	13.19	13.30	1.4	12,715	0.01%
2020/12/17	22.6	13.10	32	13.36	13.10	-9.4	12,521	-0.07%
2020/12/16	37	13.39	20	13.30	13.30	17	12,200	0.14%
2020/12/15	31	13.37	107	13.36	13.45	-76	11,757	-0.65%	大賣/
2020/12/14	8.5	12.70	21	12.69	12.65	-12.5	10,423	-0.12%
2020/12/11	23	12.47	17	12.53	12.50	6	10,259	0.06%
2020/12/10	26	12.52	23	12.53	12.35	3	9,824	0.03%
2020/12/09	2	12.00	0	0.00	11.90	2	9,125	0.02%
2020/12/08	1	11.75	1	11.90	11.85	0	9,192	0.00%
2020/12/07	2	12.05	21	11.76	11.85	-19	9,261	-0.21%
2020/12/04	25	11.82	1.3	11.80	11.95	23.8	9,485	0.25%
2020/12/03	30	11.98	0	0.00	11.75	30	9,472	0.32%
2020/12/02	12	11.80	1	11.70	11.75	11	9,566	0.11%
2020/12/01	18	11.95	8	12.13	12.00	10	9,580	0.10%
2020/11/30	34	12.29	26	12.24	12.25	8	9,583	0.08%
2020/11/27	1	11.80	15	11.61	11.80	-14	9,111	-0.15%
2020/11/26	0	0.00	7	11.25	11.25	-7	8,551	-0.08%
2020/11/25	13	11.31	15	11.29	11.30	-2	8,472	-0.02%
2020/11/24	14	11.24	4	11.36	11.10	10	8,124	0.12%
2020/11/23	21	11.46	46.9	11.52	11.60	-25.9	7,688	-0.34%
2020/11/20	1	10.65	5	10.75	10.65	-4	6,650	-0.06%
2020/11/19	6	10.55	8	10.96	10.60	-2	6,558	-0.03%
2020/11/17	9	10.70	0	0.00	10.50	9	6,708	0.13%
2020/11/16	1	10.55	0	0.00	10.50	1	6,754	0.01%
2020/11/13	10	10.45	0	0.00	10.50	10	6,710	0.15%
2020/11/12	2	10.50	0	0.00	10.65	2	6,681	0.03%
2020/11/11	0	0.00	13.3	10.74	10.75	-13.3	6,642	-0.20%
2020/11/10	0	0.00	6	10.47	10.40	-6	6,546	-0.09%
2020/11/09	0	0.00	4	10.35	10.35	-4	6,499	-0.06%
2020/11/06	2	10.20	0	0.00	10.20	2	6,476	0.03%
2020/11/05	0	0.00	4	10.31	10.30	-4	6,468	-0.06%
2020/11/03	1	10.10	4.2	10.17	10.15	-3.2	6,360	-0.05%
2020/10/30	4	10.28	0	0.00	10.15	4	6,328	0.06%
2020/10/29	0	0.00	5	10.40	10.40	-5	6,284	-0.08%
2020/10/27	23	10.85	3	10.68	10.85	20	6,132	0.33%
2020/10/26	0	0.00	2	10.35	10.45	-2	5,730	-0.03%
2020/10/23	0	0.00	2	10.25	10.40	-2	5,701	-0.04%
2020/10/22	4	10.25	0	0.00	10.20	4	5,704	0.07%
2020/10/16	11	10.75	0	0.00	10.55	11	5,602	0.20%
2020/10/15	116	10.95	93	11.13	11.00	23	5,503	0.42%	大買/
2020/10/14	12	10.74	10	10.45	10.75	2	5,112	0.04%
2020/09/30	3	9.81	0	0.00	9.81	3	4,689	0.06%
2020/09/28	5	9.35	5	9.60	9.60	0	4,628	0.00%
2020/09/25	0	0.00	2	9.40	9.28	-2	4,623	-0.04%
2020/09/23	3	10.00	13	10.04	10.10	-10	4,509	-0.22%
2020/09/22	4	10.03	0	0.00	9.99	4	4,446	0.09%
2020/09/21	1	10.25	0	0.00	10.30	1	4,371	0.02%
2020/09/18	0	0.00	10	10.48	10.45	-10	4,329	-0.23%
2020/09/17	10	10.70	0	0.00	10.50	10	4,279	0.23%
2020/09/16	13	10.40	8	10.50	10.40	5	4,208	0.12%
2020/09/15	6	10.55	0	0.00	10.55	6	4,149	0.14%
2020/09/14	0	0.00	11	10.55	10.50	-11	4,106	-0.27%
2020/09/11	11	11.07	12	10.75	10.55	-1	4,046	-0.02%
2020/09/10	1	10.95	0	0.00	10.80	1	3,856	0.03%
2020/09/09	15	10.96	30.2	10.97	11.00	-15.2	3,700	-0.41%
2020/09/08	15	10.43	0	0.00	10.30	15	3,375	0.44%
2020/09/07	6	10.96	10.1	10.97	10.80	-4.1	3,241	-0.13%
2020/09/04	28	10.42	4	10.65	10.60	24	2,971	0.81%
2020/09/03	2	9.99	0	0.00	10.75	2	2,767	0.07%
2020/09/02	1	10.15	14	10.09	10.10	-13	2,465	-0.53%
2020/09/01	0	0.00	10	9.92	9.81	-10	2,395	-0.42%
2020/08/31	0	0.00	1	9.52	9.50	-1	2,289	-0.04%
2020/08/28	0	0.00	3	9.53	9.38	-3	2,239	-0.13%
2020/08/27	2	9.41	3	9.43	9.44	-1	2,185	-0.05%
2020/08/26	11	9.42	1	9.54	9.39	10	2,152	0.46%
2020/08/25	18	9.35	1	9.41	9.44	17	2,101	0.81%
2020/08/24	5	9.47	3	9.51	9.41	2	2,060	0.10%
2020/08/21	39	9.48	39	9.57	9.97	0	1,988	0.00%
2020/08/20	0	0.00	5	9.20	9.10	-5	1,643	-0.30%
2020/08/19	4	8.79	14	8.75	8.71	-10	1,415	-0.71%
2020/08/12	2	8.68	0	0.00	8.70	2	1,404	0.14%
2020/08/06	1	8.65	0	0.00	8.53	1	1,401	0.07%
2020/08/05	0	0.00	1	8.56	8.57	-1	1,411	-0.07%
2020/08/04	0	0.00	1	8.34	8.34	-1	1,395	-0.07%
2020/08/03	1	8.23	0	0.00	8.28	1	1,398	0.07%
2020/07/30	1	8.29	0	0.00	8.28	1	1,402	0.07%
2020/07/28	0	0.00	3	8.36	8.28	-3	1,423	-0.21%
2020/07/27	0	0.00	2	8.58	8.48	-2	1,413	-0.14%
2020/07/21	0	0.00	7	8.78	8.75	-7	1,400	-0.50%
2020/07/17	0	0.00	2	8.88	8.69	-2	1,382	-0.14%
2020/07/16	1	8.78	1	8.87	8.85	0	1,392	0.00%
2020/07/15	2	8.63	2	8.67	8.73	0	1,376	0.00%
2020/07/14	0	0.00	0	8.59	8.59	0	1,376	0.00%
2020/07/10	2	8.64	1	8.51	8.51	1	1,423	0.07%
2020/07/09	0	0.00	1	8.74	8.68	-1	1,436	-0.07%
2020/07/06	1	8.67	0	0.00	8.66	1	1,589	0.06%
2020/07/02	1	8.61	0	0.00	8.61	1	1,604	0.06%
2020/06/17	0	0.00	6	8.71	8.76	-6	1,621	-0.37%
2020/06/11	0	0.00	21	8.89	8.69	-21	1,765	-1.19%
2020/06/10	5	9.00	0	0.00	9.00	5	1,782	0.28%
2020/06/09	1	8.88	0	0.00	8.96	1	1,825	0.05%
2020/06/08	20	9.00	0	0.00	8.98	20	1,825	1.10%
2020/06/04	0	0.00	1	8.50	8.52	-1	1,710	-0.06%
2020/06/01	3	8.39	2	8.38	8.37	1	1,724	0.06%
2020/05/29	0	0.00	2	8.57	8.32	-2	1,725	-0.12%
2020/05/28	4	8.50	2	8.62	8.62	2	1,704	0.12%
2020/05/27	0	0.00	20	8.39	8.38	-20	1,604	-1.25%
2020/05/13	10	8.53	0	0.00	8.54	10	1,568	0.64%
2020/05/12	0	0.00	0.3	8.57	8.59	-0.3	1,567	-0.02%
2020/05/11	5	8.67	0	0.00	8.67	5	1,555	0.32%
2020/05/07	0	0.00	1	8.60	8.59	-1	1,537	-0.07%
2020/04/29	1	8.95	0	0.00	8.91	1	1,501	0.07%
2020/04/23	0	0.00	2	8.77	8.70	-2	1,508	-0.13%
2020/04/20	0	0.00	2	8.91	8.82	-2	1,470	-0.14%
2020/04/17	2	8.78	0	0.00	8.69	2	1,452	0.14%
2020/04/15	5	8.50	0	0.00	8.62	5	1,399	0.36%
2020/04/13	1	8.62	0	0.00	8.55	1	1,349	0.07%
2020/04/10	2	8.81	12	9.00	8.92	-10	1,313	-0.76%
2020/04/09	10	8.61	0	0.00	8.61	10	1,214	0.82%
2020/03/11	1	9.13	1	9.09	9.00	0	853	0.00%
2020/03/03	0	0.00	2	9.08	9.10	-2	768	-0.26%
2020/02/26	0	0.00	8	9.09	9.13	-8	792	-1.01%
2020/02/21	10	9.23	1	9.22	9.24	9	802	1.12%
2020/02/20	0	0.00	0.1	9.23	9.23	-0.1	796	-0.01%
2019/12/25	0	0.00	2	9.19	9.19	-2	846	-0.24%
2019/12/24	0	0.00	1	9.19	9.16	-1	856	-0.12%
2019/12/20	0	0.00	2	9.25	9.01	-2	847	-0.24%
2019/12/19	0	0.00	1	9.26	9.28	-1	812	-0.12%
2019/12/16	2	9.19	1	9.20	9.19	1	805	0.12%
2019/12/13	1	9.11	0	0.00	9.11	1	810	0.12%
2019/12/09	0	0.00	3	9.18	9.18	-3	803	-0.38%
2019/12/04	0	0.00	1	9.24	9.28	-1	806	-0.12%
2019/12/02	0	0.00	1	9.19	9.23	-1	820	-0.12%
2019/11/26	0	0.00	8	9.39	9.39	-8	817	-0.98%
2019/11/25	1	9.29	0	0.00	9.32	1	807	0.12%
2019/11/20	0	0.00	1	9.23	9.22	-1	806	-0.12%
2019/11/19	0	0.00	1.5	9.11	9.14	-1.5	797	-0.19%
2019/11/15	0	0.00	1	9.07	9.10	-1	801	-0.12%
2019/11/14	0	0.00	1	9.04	9.06	-1	804	-0.12%
2019/11/07	2	9.18	0	0.00	9.17	2	796	0.25%
2019/10/16	0	0.00	5.2	9.20	9.24	-5.2	743	-0.69%
2019/10/07	2	9.10	0	0.00	9.13	2	730	0.27%
2019/10/02	0	0.00	1	9.15	9.17	-1	728	-0.14%
2019/09/26	0	0.00	1	9.18	9.18	-1	705	-0.14%
2019/09/09	0	0.00	10.6	9.15	9.20	-10.6	701	-1.51%
2019/09/03	0	0.00	1	9.08	9.09	-1	704	-0.14%
2019/08/28	0	0.00	1	9.02	9.01	-1	702	-0.14%
2019/08/21	0	0.00	0.1	9.10	9.13	-0.1	735	-0.01%
2019/08/07	3	9.00	0	0.00	9.00	3	769	0.39%
2019/08/06	5	8.81	0	0.00	8.92	5	769	0.65%
2019/08/05	1	8.93	0	0.00	8.93	1	768	0.13%
2019/07/31	0	0.00	1	9.07	9.06	-1	862	-0.12%
2019/07/19	0	0.00	2	9.18	9.20	-2	863	-0.23%
2019/07/15	1	9.20	0	0.00	9.19	1	867	0.12%
2019/07/03	0	0.00	2	9.17	9.16	-2	956	-0.21%
2019/06/24	0	0.00	2	9.24	9.13	-2	1,012	-0.20%
2019/06/17	6	9.13	0	0.00	9.16	6	1,021	0.59%
2019/06/10	0	0.00	2	9.12	9.16	-2	1,047	-0.19%
2019/05/27	0	0.00	5	9.40	9.41	-5	1,052	-0.47%
2019/05/24	0	0.00	3	9.33	9.30	-3	1,112	-0.27%
2019/05/23	0	0.00	8	9.28	9.28	-8	1,142	-0.70%
2019/05/09	2	9.61	0	0.00	9.52	2	1,072	0.19%
2019/04/24	2	9.47	0	0.00	9.42	2	1,057	0.19%
2019/04/16	2	9.52	0	0.00	9.51	2	1,079	0.19%
2019/04/15	12	9.51	0	0.00	9.55	12	1,077	1.11%
2019/04/12	1	9.59	0	0.00	9.58	1	1,074	0.09%
2019/04/09	2	9.80	0	0.00	9.81	2	1,060	0.19%
2019/04/08	4	9.83	0	0.00	9.81	4	1,078	0.37%
2019/04/02	1	9.86	2	9.84	9.84	-1	1,116	-0.09%
2019/03/27	0	0.00	3	9.97	9.96	-3	1,226	-0.24%
2019/03/25	1.1	10.01	40	10.00	10.00	-38.9	1,279	-3.04%
2019/03/18	0	0.00	1.6	10.08	10.15	-1.6	1,340	-0.12%
2019/03/12	4	10.08	1	10.20	10.30	3	1,870	0.16%
2019/03/11	0	0.00	0.1	10.10	10.05	-0.1	1,860	-0.01%
2019/03/08	0	0.00	11	9.97	10.10	-11	1,910	-0.58%
2019/03/04	0	0.00	2	10.00	10.05	-2	2,221	-0.09%
2019/02/27	0	0.00	0.3	10.05	10.10	-0.3	2,403	-0.01%
2019/02/26	0	0.00	0.1	10.10	10.10	-0.1	2,407	0.00%
2019/02/25	25	10.25	3.4	10.20	10.20	21.6	2,408	0.90%
2019/02/21	0	0.00	19	9.95	9.94	-19	2,315	-0.82%
2019/02/14	0	0.00	5	9.95	9.95	-5	2,363	-0.21%
2019/01/30	2	9.98	0	0.00	10.00	2	2,347	0.09%
2019/01/29	2	9.99	0	0.00	10.00	2	2,353	0.08%
2019/01/28	0	0.00	8	10.20	10.10	-8	2,340	-0.34%
2019/01/18	6	9.92	0	0.00	9.88	6	2,302	0.26%
2019/01/03	5	10.05	0	0.00	10.05	5	2,475	0.20%
2019/01/02	0	0.00	3	10.15	10.10	-3	2,492	-0.12%
2018/12/28	0	0.00	2	10.20	10.30	-2	2,501	-0.08%
2018/12/27	10	10.00	0	0.00	10.10	10	2,507	0.40%
2018/12/22	10	10.30	10	10.35	10.25	0	2,481	0.00%
2018/12/19	0.5	10.05	0	0.00	10.00	0.5	2,432	0.02%
2018/12/18	1	10.10	3	10.20	10.10	-2	2,454	-0.08%
2018/12/17	1	10.35	0	0.00	10.40	1	2,423	0.04%
2018/12/13	10	10.60	0	0.00	10.65	10	2,408	0.42%
2018/12/10	0	0.00	5	10.67	10.65	-5	2,347	-0.21%
2018/12/07	0	0.00	5	10.85	10.70	-5	2,308	-0.22%
2018/12/05	10	10.50	25	11.23	10.85	-15	2,158	-0.70%
2018/12/04	2	10.40	0	0.00	10.40	2	1,841	0.11%
2018/12/03	3	10.15	0	0.00	10.15	3	1,818	0.17%
2018/11/27	0	0.00	2	10.50	10.45	-2	1,565	-0.13%
2018/11/26	1	10.25	2	10.38	10.45	-1	1,461	-0.07%
2018/11/09	0	0.00	2	9.42	9.38	-2	1,293	-0.15%
2018/11/07	0	0.00	5	9.39	9.39	-5	1,310	-0.38%
2018/10/19	3	9.60	0	0.00	9.71	3	1,327	0.23%
2018/10/18	0	0.00	1	9.60	9.65	-1	1,306	-0.08%
2018/10/16	0.4	9.60	14	9.36	9.52	-13.6	1,283	-1.06%
2018/10/08	0	0.00	1	10.05	10.10	-1	1,207	-0.08%
2018/10/05	5	10.05	0	0.00	10.05	5	1,203	0.42%
2018/10/02	0	0.00	0.2	10.50	10.45	-0.2	1,173	-0.01%
2018/10/01	9	10.55	0	0.00	10.55	9	1,159	0.78%
2018/09/28	0	0.00	5	10.55	10.50	-5	1,135	-0.44%
2018/09/25	12	10.48	0	0.00	10.45	12	1,080	1.11%
2018/09/04	0	0.00	4	10.10	10.15	-4	1,098	-0.36%
2018/08/15	4	10.55	0	0.00	10.45	4	1,172	0.34%
2018/08/13	1	10.60	0	0.00	10.55	1	1,205	0.08%
2018/08/09	1	10.65	0	0.00	10.70	1	1,221	0.08%
2018/08/02	2	10.60	0	0.00	10.45	2	1,234	0.16%
2018/07/27	2	10.70	0	0.00	10.75	2	1,288	0.16%
2018/07/25	1	10.60	0	0.00	10.60	1	1,278	0.08%
2018/07/24	4	10.60	0	0.00	10.55	4	1,282	0.31%
2018/07/06	6	10.20	0	0.00	10.15	6	1,363	0.44%
2018/06/25	0	0.00	3	10.40	10.45	-3	1,496	-0.20%
2018/06/04	2	10.25	0	0.00	10.25	2	1,639	0.12%
2018/06/01	0	0.00	4	10.15	10.25	-4	1,644	-0.24%
2018/05/21	2	10.15	31	10.20	10.25	-29	1,797	-1.61%
2018/05/15	2	10.15	0	0.00	10.15	2	1,827	0.11%
2018/05/14	2	10.40	0	0.00	10.35	2	1,924	0.10%
2018/05/08	0	0.00	5	10.40	10.40	-5	1,993	-0.25%
2018/04/25	1	10.25	0	0.00	10.25	1	2,091	0.05%
2018/04/24	5	10.32	0	0.00	10.30	5	2,111	0.24%
2018/04/19	0	0.00	5	10.45	10.45	-5	2,193	-0.23%
2018/04/18	15	10.38	0	0.00	10.40	15	2,268	0.66%
2018/04/13	2	10.80	0	0.00	10.75	2	2,468	0.08%
2018/04/09	0	0.00	0.1	10.85	10.85	-0.1	3,401	0.00%
2018/03/28	3	10.85	0	0.00	10.70	3	3,934	0.08%
2018/03/21	25	11.08	0	0.00	10.95	25	3,924	0.64%
2018/03/14	0	0.00	7	11.10	11.05	-7	3,905	-0.18%
2018/03/08	20	10.95	0	0.00	10.95	20	3,870	0.52%
2018/03/07	2	10.90	0	0.00	10.85	2	3,860	0.05%
2018/03/05	0	0.00	8	11.10	10.95	-8	3,876	-0.21%
2018/02/06	1	10.90	0	0.00	10.90	1	3,862	0.03%
2018/02/01	1	11.55	2	11.55	11.55	-1	3,770	-0.03%
2018/01/31	0	0.00	10	11.55	11.55	-10	3,781	-0.26%
2018/01/26	0	0.00	4	11.70	11.60	-4	3,759	-0.11%
2018/01/25	4	11.80	0	0.00	11.65	4	3,803	0.11%
2018/01/24	1	11.75	0	0.00	11.75	1	3,769	0.03%
2018/01/22	2	11.75	6	11.69	11.75	-4	3,762	-0.11%
2018/01/19	10	11.75	0	0.00	11.80	10	3,740	0.27%
2018/01/15	3	11.88	0	0.00	11.80	3	3,788	0.08%
2018/01/12	12	12.15	0	0.00	12.15	12	3,754	0.32%
2018/01/10	2	12.18	0	0.00	12.15	2	3,660	0.05%
2018/01/09	5	12.12	0	0.00	12.05	5	3,544	0.14%
2018/01/08	1	12.15	20	12.15	12.20	-19	3,516	-0.54%
2018/01/05	4	12.36	2	12.25	12.20	2	3,510	0.06%
2018/01/04	22	12.60	5	12.55	12.40	17	3,363	0.51%
2018/01/02	12	12.28	5	12.36	12.25	7	2,733	0.26%