瑞軒 (2489)-元大-永和券商分點個股進出

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

瑞軒

(2489)

可現股當沖

股價
19.70
漲跌
▲0.20
漲幅
+1.03%
成交量
1,603張
產業
上市光電類股
446人加入追蹤

立即追蹤
本地時間:14:30

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

瑞軒 (2489)籌碼相關－元大-永和券商分點個股進出

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-永和券商分點個股進出
元大-永和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	2	19.65	10	19.75	19.70	-8	7,344	-0.11%
2024/12/02	10	19.80	0	0.00	19.50	10	7,495	0.13%
2024/11/29	15	19.50	5	19.65	19.55	10	7,669	0.13%
2024/11/28	5	19.62	2	19.50	19.45	3	7,815	0.04%
2024/11/25	2	20.50	2	20.15	20.50	0	9,498	0.00%
2024/11/22	0	0.00	16	19.98	20.00	-16	10,347	-0.15%
2024/11/20	16	19.55	0	0.00	19.40	16	10,835	0.15%
2024/11/19	0	19.80	10	19.80	19.85	-10	11,233	-0.09%
2024/11/15	11.1	20.12	11.1	20.27	20.05	0	12,922	0.00%
2024/11/14	2	19.90	1	19.95	19.85	1	13,066	0.01%
2024/11/13	10	20.05	10	20.20	19.90	0	13,447	0.00%
2024/11/12	1	20.00	1	19.95	20.00	0	13,668	0.00%
2024/11/11	0	0.00	1	20.20	20.35	-1	13,785	-0.01%
2024/11/08	0.3	20.80	2.6	21.11	20.80	-2.3	14,070	-0.02%
2024/11/07	13	21.84	0	0.00	21.85	13	14,102	0.09%
2024/11/06	1.3	21.80	1	21.95	21.95	0.3	14,367	0.00%
2024/11/05	2	21.88	4.1	21.68	21.70	-2.1	14,530	-0.01%
2024/11/04	1.1	21.33	0	0.00	21.50	1.1	14,719	0.01%
2024/10/30	0	0.00	10.1	21.20	21.00	-10.1	15,715	-0.06%
2024/10/29	3.1	21.47	0.1	21.75	21.35	3	16,197	0.02%
2024/10/28	3.2	21.96	3	21.90	21.75	0.2	16,966	0.00%
2024/10/25	2	22.03	5	22.13	22.05	-3	18,428	-0.02%
2024/10/24	9.1	23.73	6	23.52	22.50	3.1	19,975	0.02%
2024/10/23	5	23.08	24.8	22.55	23.50	-19.8	23,699	-0.08%
2024/10/22	3	21.35	1	21.40	21.40	2	24,679	0.01%
2024/10/21	0	21.50	6	21.47	21.60	-6	25,837	-0.02%
2024/10/18	1.1	21.86	0	0.00	21.40	1.1	26,739	0.00%
2024/10/17	8	21.98	8.1	22.04	21.95	-0.1	27,075	0.00%
2024/10/16	1.1	21.65	2	21.75	21.75	-0.9	27,258	0.00%
2024/10/15	1.1	21.88	4.8	21.63	21.70	-3.7	27,731	-0.01%
2024/10/14	0.1	21.50	0.9	21.46	21.55	-0.8	27,826	0.00%
2024/10/11	9.1	21.87	9.4	22.12	21.60	-0.3	28,020	0.00%
2024/10/09	1.1	21.87	0	0.00	21.50	1.1	28,066	0.00%
2024/10/08	10.2	21.32	13	21.35	21.35	-2.8	28,070	-0.01%
2024/10/07	0.7	21.27	3	21.10	21.25	-2.3	28,343	-0.01%
2024/10/04	2.9	21.10	0.8	21.30	20.70	2.1	28,887	0.01%
2024/10/01	3.7	21.84	2	21.60	21.70	1.7	28,937	0.01%
2024/09/30	8.3	21.95	1	21.70	22.00	7.3	28,996	0.03%
2024/09/16	6	20.62	0	0.00	20.55	6	30,216	0.02%
2024/09/13	10	20.45	0	0.00	20.40	10	30,228	0.03%
2024/09/12	14	20.83	13	20.53	20.40	1	30,317	0.00%
2024/09/11	2	20.40	0	0.00	20.40	2	30,340	0.01%
2024/09/10	6	20.94	3	20.50	20.45	3	30,474	0.01%
2024/09/09	1	20.00	15	20.30	20.20	-14	30,413	-0.05%
2024/09/06	6	21.16	0	0.00	20.90	6	30,397	0.02%
2024/09/05	4	22.09	6	22.02	21.35	-2	30,432	-0.01%
2024/09/04	0.2	21.60	2	21.60	21.55	-1.8	30,599	-0.01%
2024/09/03	3	22.50	3	22.63	22.40	0	30,858	0.00%
2024/09/02	3	22.50	29	22.57	22.30	-26	31,039	-0.08%
2024/08/30	2	23.05	0.1	23.10	22.70	2	31,307	0.01%
2024/08/29	5	22.45	5	22.65	22.95	0	31,481	0.00%
2024/08/28	2.1	22.94	4	22.90	22.70	-1.9	31,763	-0.01%
2024/08/27	11	22.85	1	22.55	22.90	10	32,275	0.03%
2024/08/26	2	23.00	5	23.18	22.80	-3	33,491	-0.01%
2024/08/23	2	22.38	6	22.40	22.70	-4	36,001	-0.01%
2024/08/22	14.1	22.91	0	0.00	22.75	14.1	36,378	0.04%
2024/08/21	0	0.00	3	23.22	23.20	-3	37,715	-0.01%
2024/08/20	20	23.78	11.1	23.78	23.60	8.9	38,387	0.02%
2024/08/19	17	23.61	98.3	23.68	23.80	-81.3	38,172	-0.21%
2024/08/16	80	23.13	23	23.13	22.95	57	37,910	0.15%
2024/08/15	25.2	23.05	65.1	22.74	23.10	-39.9	37,838	-0.11%
2024/08/14	12	22.13	2.1	22.05	21.90	10	37,529	0.03%
2024/08/13	57	22.29	13	22.07	22.25	44	38,526	0.11%
2024/08/12	4	22.33	16.1	22.30	22.15	-12.1	39,118	-0.03%
2024/08/09	42	22.13	24.1	22.26	21.65	18	38,812	0.05%
2024/08/08	29	20.96	19.1	21.69	21.55	9.9	37,956	0.03%
2024/08/07	0	0.00	0.1	20.10	20.10	-0.1	37,356	0.00%
2024/08/06	15.1	19.28	38	19.00	18.30	-22.9	37,317	-0.06%
2024/08/05	7.1	19.35	0	0.00	19.35	7.1	37,213	0.02%
2024/08/02	3	21.42	0	0.00	21.45	3	36,971	0.01%
2024/08/01	13	21.94	22.1	22.07	22.00	-9.1	36,811	-0.02%
2024/07/31	18	21.66	2	21.63	21.30	16	36,396	0.04%
2024/07/30	3	21.60	11.1	21.64	22.10	-8.1	36,164	-0.02%
2024/07/29	1	21.60	3	21.47	21.35	-2	35,815	-0.01%
2024/07/26	4	21.20	7	21.17	21.20	-3	35,622	-0.01%
2024/07/23	14	22.45	1	21.95	22.20	13	35,468	0.04%
2024/07/22	13	22.60	13	22.40	22.40	0	35,004	0.00%
2024/07/19	13	23.96	25	24.37	23.50	-12	34,498	-0.03%
2024/07/18	28	24.91	14	24.78	24.55	14	34,048	0.04%
2024/07/17	55	25.82	24.9	25.85	25.80	30.1	33,423	0.09%
2024/07/16	57	25.67	99	25.55	25.25	-42	31,874	-0.13%
2024/07/15	167	25.76	146.1	26.14	26.00	20.9	30,142	0.07%	大買/大賣/
2024/07/12	2	23.03	113.3	24.03	24.50	-111.3	25,557	-0.44%	大賣/鉅額交易
2024/07/11	80	22.73	57.3	23.08	22.30	22.7	24,242	0.09%
2024/07/10	28	22.17	18.2	22.19	22.20	9.8	23,092	0.04%
2024/07/09	14	20.94	30.4	21.16	21.10	-16.4	22,181	-0.07%
2024/07/08	0	0.00	1	21.00	20.60	-1	21,808	0.00%
2024/07/05	2	20.85	3.7	20.81	20.90	-1.7	21,643	-0.01%
2024/07/04	10	20.30	14	20.29	20.15	-4	21,187	-0.02%
2024/07/03	9	20.49	6	20.88	20.30	3	21,124	0.01%
2024/07/02	0	0.00	12.1	20.60	20.60	-12.1	20,984	-0.06%
2024/07/01	6	20.35	3	20.40	20.40	3	20,874	0.01%
2024/06/28	11.6	20.50	4.2	20.57	20.60	7.4	20,730	0.04%
2024/06/27	49	20.83	10.1	20.64	20.40	38.9	20,437	0.19%
2024/06/26	1.3	20.08	2.1	20.19	19.60	-0.8	19,852	0.00%
2024/06/25	3	19.65	0	0.00	19.95	3	19,750	0.02%
2024/06/24	23	20.44	2	20.35	20.00	21	19,607	0.11%
2024/06/21	21	20.60	63.8	20.51	20.50	-42.8	19,243	-0.22%
2024/06/20	3.1	19.10	0.3	19.17	19.20	2.8	18,285	0.02%
2024/06/19	2	19.15	1	19.30	19.10	1	18,187	0.01%
2024/06/18	30	19.43	3	19.48	19.55	27	18,050	0.15%
2024/06/17	3	19.58	5	19.93	19.70	-2	17,961	-0.01%
2024/06/14	1	19.40	16	19.61	19.40	-15	17,781	-0.08%
2024/06/13	11	19.40	12	19.35	19.25	-1	17,612	-0.01%
2024/06/12	0	0.00	2	19.50	19.25	-2	17,498	-0.01%
2024/06/11	24	19.74	22	20.09	19.35	2	17,367	0.01%
2024/06/07	23	19.80	47	20.00	19.45	-24	17,100	-0.14%
2024/06/06	38	19.44	0	0.00	19.20	38	16,714	0.23%
2024/06/05	30	19.85	21	20.11	19.70	9	16,442	0.05%
2024/06/04	36	20.90	11	20.83	20.50	25	16,164	0.15%
2024/06/03	22	20.61	31	20.67	20.75	-9	15,939	-0.06%
2024/05/31	35	21.29	56	20.85	20.75	-21	15,571	-0.13%
2024/05/30	63.3	22.26	35.8	22.20	21.30	27.5	14,976	0.18%
2024/05/29	121.1	23.37	121	23.71	23.55	0.1	13,780	0.00%	大買/大賣/
2024/05/28	6	22.00	25.6	22.33	22.40	-19.6	11,195	-0.17%
2024/05/27	33	19.82	17	19.82	20.40	16	10,736	0.15%
2024/05/24	3	18.15	50.2	19.12	19.35	-47.2	9,317	-0.51%
2024/05/23	10	17.59	4	17.71	17.60	6	8,620	0.07%
2024/05/22	71	18.24	17.1	18.26	17.95	53.9	8,702	0.62%
2024/05/21	11	18.29	41.2	18.51	18.90	-30.2	9,017	-0.33%
2024/05/20	43	17.81	26	18.23	18.10	17	9,270	0.18%
2024/05/17	55.1	17.85	35	17.95	18.05	20.2	9,156	0.22%
2024/05/16	1	17.30	10.6	17.25	17.45	-9.6	8,370	-0.12%
2024/05/15	2	15.93	0	0.00	15.90	2	7,658	0.03%
2024/05/14	4	15.98	0	16.10	15.95	4	7,574	0.05%
2024/05/13	0	0.00	1	16.10	16.05	-1	7,495	-0.01%
2024/05/10	4	15.68	10	15.95	15.70	-6	7,314	-0.08%
2024/05/09	2	15.85	9	15.98	15.60	-7	7,142	-0.10%
2024/05/08	5.1	14.95	0	0.00	15.00	5.1	6,812	0.07%
2024/05/03	5	15.25	0	0.00	15.10	5	6,795	0.07%
2024/04/30	10	15.25	0	0.00	15.25	10	6,789	0.15%
2024/04/29	5.1	15.40	10	15.55	15.45	-5	6,802	-0.07%
2024/04/26	10	15.15	0	0.00	15.20	10	6,700	0.15%
2024/04/25	0	0.00	10	15.25	15.15	-10	6,703	-0.15%
2024/04/24	0.1	14.80	0	0.00	15.00	0.1	6,652	0.00%
2024/04/23	4.2	15.13	26	14.99	15.05	-21.8	6,586	-0.33%
2024/04/19	2	14.00	0	0.00	13.90	2	6,369	0.03%
2024/04/18	0.1	14.45	0	0.00	14.25	0.1	6,403	0.00%
2024/04/17	0.1	14.35	0	0.00	14.40	0.1	6,438	0.00%
2024/04/16	5.1	14.20	0	0.00	14.20	5.1	6,531	0.08%
2024/04/15	0.1	14.80	2	15.00	14.60	-1.9	6,559	-0.03%
2024/04/12	0.2	14.90	0	0.00	14.95	0.2	6,736	0.00%
2024/04/11	20.4	14.87	26	15.00	14.85	-5.5	6,922	-0.08%
2024/04/10	11.2	14.80	0	0.00	14.80	11.2	6,825	0.16%
2024/04/09	1	15.05	29	14.92	14.80	-28	6,767	-0.41%
2024/04/08	0	0.00	2	14.85	14.80	-2	6,688	-0.03%
2024/03/29	1.1	14.15	0	0.00	14.15	1.1	6,565	0.02%
2024/03/28	1	14.20	4	14.50	14.20	-3	6,549	-0.05%
2024/03/27	0.1	14.30	0	0.00	14.35	0.1	6,528	0.00%
2024/03/26	0.6	14.15	17	14.17	14.15	-16.4	6,509	-0.25%
2024/03/25	0	14.33	4	14.15	14.30	-4	6,472	-0.06%
2024/03/22	5	13.90	0	0.00	13.90	5	6,416	0.08%
2024/03/21	0.1	13.80	0	0.00	13.80	0.1	6,409	0.00%
2024/03/20	4.1	13.55	0	0.00	13.50	4.1	6,400	0.06%
2024/03/19	5.3	13.82	0	0.00	13.75	5.3	6,353	0.08%
2024/03/18	2	13.90	0	0.00	13.90	2	6,327	0.03%
2024/03/15	0	0.00	0.3	14.00	14.00	-0.3	6,329	0.00%
2024/03/14	0	0.00	25.2	14.30	14.20	-25.2	6,324	-0.40%
2024/03/13	0	0.00	15	14.15	14.15	-15	6,326	-0.24%
2024/03/12	2	14.35	30	14.45	14.35	-28	6,317	-0.44%
2024/03/11	0	0.00	1	14.30	14.35	-1	6,356	-0.02%
2024/03/08	8	14.00	25	14.01	14.05	-17	6,566	-0.26%
2024/03/07	4	14.40	0.3	14.65	14.40	3.7	6,694	0.06%
2024/03/06	0	0.00	2	14.85	14.80	-2	6,637	-0.03%
2024/03/05	0.1	14.70	0	0.00	14.70	0.1	6,605	0.00%
2024/03/04	4	14.70	8.5	14.66	14.90	-4.5	6,530	-0.07%
2024/03/01	4	14.95	0	0.00	14.90	4	6,399	0.06%
2024/02/29	6	15.16	0	0.00	15.15	6	6,322	0.09%
2024/02/27	1	15.40	0	0.00	15.35	1	6,232	0.02%
2024/02/26	2	15.50	0	0.00	15.60	2	6,128	0.03%
2024/02/23	5	15.85	3.1	15.75	15.75	1.9	5,978	0.03%
2024/02/22	174	16.29	129	16.25	16.45	45	5,691	0.79%	大買/大賣/
2024/02/21	68.1	16.18	45.1	16.44	16.75	23	4,832	0.48%
2024/02/20	2	15.50	31	15.72	15.25	-29	4,040	-0.72%
2024/02/19	20	15.17	79.7	15.23	15.50	-59.7	3,528	-1.69%
2024/02/16	0	0.00	12.4	13.97	14.10	-12.4	3,021	-0.41%
2024/02/15	0	0.00	25	13.51	13.55	-25	2,878	-0.87%
2024/02/05	0	0.00	9.4	12.90	12.95	-9.4	2,820	-0.33%
2024/02/02	1	13.05	0	0.00	13.05	1	2,792	0.04%
2024/01/31	2	13.20	0	0.00	13.30	2	2,753	0.07%
2024/01/24	5	13.55	2	13.60	13.50	3	2,660	0.11%
2024/01/23	1	13.50	14	13.41	13.35	-13	2,633	-0.50%
2024/01/22	2	12.90	0	0.00	13.10	2	2,569	0.08%
2024/01/19	7	13.03	0	0.00	12.90	7	2,547	0.27%
2024/01/17	7	13.49	0	0.00	13.35	7	2,438	0.29%
2024/01/15	0	0.00	4.7	13.69	13.70	-4.7	2,391	-0.20%
2024/01/12	0	0.00	11	13.47	13.70	-11	2,367	-0.46%
2024/01/11	2	13.55	1	13.60	13.55	1	2,279	0.04%
2024/01/10	1	13.80	1	13.70	13.45	0	2,257	0.00%
2024/01/09	0	0.00	1	13.40	13.45	-1	2,149	-0.05%
2024/01/08	8	13.74	14	13.65	13.75	-6	2,062	-0.29%
2024/01/05	21	13.51	17.1	13.55	13.55	3.9	1,832	0.21%
2023/12/29	5	13.10	0.6	12.95	13.00	4.4	1,607	0.27%
2023/12/28	0.6	12.90	1	13.10	13.00	-0.4	1,603	-0.02%
2023/12/27	0	0.00	2	13.00	12.95	-2	1,599	-0.13%
2023/12/19	2	12.50	0	0.00	12.50	2	1,620	0.12%
2023/12/18	0	0.00	0.2	12.80	12.75	-0.2	1,611	-0.01%
2023/12/11	6	12.87	0	0.00	12.85	6	1,629	0.37%
2023/12/08	0	0.00	2.2	13.29	13.20	-2.2	1,617	-0.14%
2023/12/07	0	0.00	1	12.95	12.90	-1	1,615	-0.06%
2023/12/06	5	12.81	0	0.00	12.85	5	1,604	0.31%
2023/12/05	17	13.08	12	13.60	13.05	5	1,535	0.33%
2023/12/04	1	13.35	16	13.24	13.50	-15	1,297	-1.16%
2023/12/01	0	0.00	4.1	12.29	12.30	-4.1	1,102	-0.37%
2023/11/30	0	0.00	0.5	11.95	11.95	-0.5	1,076	-0.05%
2023/11/29	0	0.00	0.4	11.95	11.95	-0.4	1,083	-0.04%
2023/11/22	0	0.00	2	12.10	12.05	-2	1,106	-0.18%
2023/11/21	0	0.00	2	12.00	11.95	-2	1,107	-0.18%
2023/11/08	1	11.65	0	0.00	11.65	1	1,357	0.07%
2023/11/07	0.2	11.70	0	0.00	11.70	0.2	1,376	0.01%
2023/10/27	1	11.65	0	0.00	11.65	1	1,641	0.06%
2023/10/25	0.1	11.80	0	0.00	11.80	0.1	1,719	0.01%
2023/10/24	2	11.55	0	0.00	11.70	2	1,748	0.11%
2023/10/23	0	0.00	4	11.80	11.70	-4	1,790	-0.22%
2023/10/20	6	11.40	0	0.00	11.45	6	1,822	0.33%
2023/10/18	2	11.90	0	0.00	11.75	2	1,998	0.10%
2023/10/16	0	0.00	0	12.20	12.10	0	2,380	0.00%
2023/10/11	0	12.10	3.9	12.29	12.05	-3.9	2,715	-0.14%
2023/09/25	2	11.80	4	12.25	12.25	-2	2,805	-0.07%
2023/09/22	2	11.70	0	0.00	11.80	2	2,827	0.07%
2023/09/21	0	0.00	1	11.90	11.90	-1	2,886	-0.03%
2023/09/20	6	12.27	0	0.00	12.20	6	2,936	0.20%
2023/09/18	0	0.00	1	12.50	12.50	-1	3,038	-0.03%
2023/09/14	0	0.00	4.9	12.62	12.60	-4.9	3,255	-0.15%
2023/09/12	5	12.66	0	0.00	12.60	5	3,565	0.14%
2023/09/08	2	12.70	0	0.00	12.85	2	3,771	0.05%
2023/09/07	0.1	13.05	6	12.95	12.95	-5.9	3,853	-0.15%
2023/09/04	1	12.50	2	12.70	12.50	-1	4,014	-0.02%
2023/09/01	0	0.00	2	12.70	12.65	-2	4,108	-0.05%
2023/08/23	4	12.20	0	0.00	12.20	4	6,042	0.07%
2023/08/14	4	12.20	0	0.00	12.25	4	6,426	0.06%
2023/08/07	30	13.06	2	13.10	12.70	28	6,905	0.41%
2023/08/02	2	13.60	21	13.55	13.50	-19	6,949	-0.27%
2023/07/31	3	13.85	0	0.00	13.75	3	7,088	0.04%
2023/07/28	2	13.80	0	0.00	13.80	2	7,218	0.03%
2023/07/27	0	0.00	5	14.23	14.15	-5	7,264	-0.07%
2023/07/26	1	13.70	0	0.00	13.70	1	7,256	0.01%
2023/07/25	3	13.60	1	13.60	13.80	2	7,326	0.03%
2023/07/21	1	14.15	1	13.90	14.05	0	7,433	0.00%
2023/07/19	4	13.70	5	13.69	13.65	-1	7,558	-0.01%
2023/07/17	2	13.70	5	14.23	14.10	-3	7,524	-0.04%
2023/07/14	1	14.10	0	0.00	13.95	1	7,499	0.01%
2023/07/13	9	14.07	2	14.20	14.00	7	7,475	0.09%
2023/07/12	7	14.31	3	14.35	14.30	4	7,360	0.05%
2023/07/11	1	14.70	4	14.80	14.80	-3	7,310	-0.04%
2023/07/10	13	14.47	16	14.30	14.10	-3	7,182	-0.04%
2023/07/07	16	15.35	3	15.40	15.30	13	6,930	0.19%
2023/07/06	2	15.03	3	15.15	15.05	-1	6,754	-0.01%
2023/06/29	0	0.00	11	14.96	15.00	-11	6,467	-0.17%
2023/06/27	0	0.00	1	15.00	14.70	-1	6,343	-0.02%
2023/06/26	1	14.70	0	0.00	14.80	1	6,279	0.02%
2023/06/21	0	0.00	23	14.93	14.90	-23	6,230	-0.37%
2023/06/20	0	0.00	2	14.90	14.60	-2	6,065	-0.03%
2023/06/19	5	14.75	1	14.75	14.55	4	6,007	0.07%
2023/06/16	24	14.34	1.7	14.25	14.45	22.3	5,927	0.38%
2023/06/15	0	0.00	13	14.69	14.80	-13	5,689	-0.23%
2023/06/13	1	14.10	0	0.00	14.20	1	5,505	0.02%
2023/06/08	0	0.00	1	14.05	13.95	-1	5,374	-0.02%
2023/06/07	11	14.26	0	0.00	14.25	11	5,316	0.21%
2023/06/06	6.5	14.21	0	0.00	14.20	6.5	5,276	0.12%
2023/06/05	2.1	14.65	57.1	15.28	14.75	-54.9	5,125	-1.07%
2023/06/02	2	15.00	15.1	14.86	15.10	-13.1	4,878	-0.27%
2023/06/01	9	14.07	27.1	14.35	13.90	-18.1	4,264	-0.42%
2023/05/31	10	13.25	3	12.93	13.25	7	3,566	0.20%
2023/05/30	10	12.70	0	0.00	12.70	10	3,458	0.29%
2023/05/29	2	12.75	2.4	12.43	12.70	-0.4	3,431	-0.01%
2023/05/26	2	12.40	3	12.35	12.35	-1	3,386	-0.03%
2023/05/25	0	0.00	2	12.50	12.50	-2	3,365	-0.06%
2023/05/22	3	12.50	0	0.00	12.50	3	3,351	0.09%
2023/05/19	4	12.70	3	13.05	12.65	1	3,334	0.03%
2023/05/18	7	12.74	7.2	12.94	13.00	-0.2	3,244	0.00%
2023/05/17	30	12.25	2	12.40	12.35	28	3,109	0.90%
2023/05/15	4	12.10	0	0.00	11.90	4	3,012	0.13%
2023/05/12	4	12.73	8.3	13.09	12.65	-4.3	2,872	-0.15%
2023/05/11	4	12.99	8.7	13.14	13.10	-4.7	2,722	-0.17%
2023/05/10	0	0.00	7.1	12.77	13.00	-7.1	2,558	-0.28%
2023/05/09	0	0.00	10.3	12.70	12.70	-10.3	2,437	-0.42%
2023/05/08	5	12.50	0	0.00	12.55	5	2,368	0.21%
2023/05/05	0	0.00	2	12.30	12.40	-2	2,282	-0.09%
2023/05/04	8	11.99	31.7	12.15	12.25	-23.7	2,193	-1.08%
2023/05/03	0	0.00	2	11.70	11.80	-2	2,036	-0.10%
2023/05/02	0	0.00	2	11.70	11.50	-2	1,967	-0.10%
2023/04/28	2	11.45	12.2	11.44	11.45	-10.2	1,902	-0.54%
2023/04/27	0	0.00	2.2	11.01	11.15	-2.2	1,806	-0.12%
2023/04/26	2	10.60	0	0.00	10.95	2	1,724	0.12%
2023/04/25	0	0.00	4.3	10.79	10.65	-4.3	1,659	-0.26%
2023/04/24	1	10.50	0	0.00	10.50	1	1,511	0.07%
2023/04/21	3	10.35	1	10.30	10.30	2	1,480	0.14%
2023/04/20	10	10.43	0	0.00	10.45	10	1,454	0.69%
2023/04/17	0	0.00	19.1	10.30	10.40	-19.1	1,400	-1.36%
2023/04/13	0	10.20	0	0.00	10.20	0	1,377	0.00%
2023/04/11	0	10.10	0	0.00	10.10	0	1,376	0.00%
2023/04/10	0.2	10.13	0	0.00	10.05	0.2	1,375	0.01%
2023/03/31	0.2	10.20	0	0.00	10.15	0.2	1,372	0.01%
2023/03/30	2	10.10	0	0.00	10.15	2	1,369	0.15%
2023/03/28	0	10.20	0	0.00	10.20	0	1,391	0.00%
2023/03/27	0	10.25	0	0.00	10.25	0	1,407	0.00%
2023/03/24	0	10.25	0	0.00	10.30	0	1,425	0.00%
2023/03/23	0	10.35	0	0.00	10.35	0	1,424	0.00%
2023/03/21	0	10.25	0	0.00	10.30	0	1,423	0.00%
2023/03/14	2	10.20	0	0.00	10.15	2	1,440	0.14%
2023/03/10	5	10.50	0	0.00	10.60	5	1,440	0.35%
2023/03/09	0	0.00	0.1	11.10	10.95	-0.1	1,511	-0.01%
2023/03/08	0	0.00	20	10.80	10.95	-20	1,720	-1.16%
2023/03/06	0	0.00	22.1	10.75	10.70	-22.1	2,251	-0.98%
2023/03/03	2	10.60	3	10.60	10.60	-1	2,245	-0.04%
2023/03/02	2	10.40	0	0.00	10.45	2	2,240	0.09%
2023/02/23	0	0.00	2	10.65	10.65	-2	2,217	-0.09%
2023/02/22	2	10.75	0.1	10.80	10.75	1.9	2,219	0.09%
2023/02/21	0	0.00	2	10.70	10.65	-2	2,207	-0.09%
2023/02/20	20	10.65	4.2	10.50	10.65	15.8	2,227	0.71%
2023/02/13	2	10.00	0	0.00	10.00	2	2,416	0.08%
2023/02/08	0	0.00	0.1	10.35	10.25	-0.1	2,428	0.00%
2023/02/07	0	0.00	0.1	10.25	10.20	-0.1	2,424	0.00%
2023/02/03	20	10.28	0	0.00	10.25	20	2,424	0.83%
2023/02/02	0	0.00	2	10.30	10.25	-2	2,413	-0.08%
2023/01/13	0	0.00	9	9.91	9.91	-9	2,372	-0.38%
2022/12/28	0.2	9.93	10	9.88	9.84	-9.8	2,433	-0.40%
2022/12/21	0	0.00	0	9.82	9.72	0	2,507	0.00%
2022/12/08	2	9.90	0	0.00	9.87	2	2,559	0.08%
2022/12/01	0	0.00	9	10.04	10.15	-9	2,542	-0.35%
2022/11/30	5	9.59	0	0.00	9.66	5	2,460	0.20%
2022/11/29	4	9.68	0	0.00	9.55	4	2,218	0.18%
2022/11/10	2	10.10	3	10.10	10.05	-1	1,854	-0.05%
2022/11/09	5	10.30	9	10.20	10.40	-4	1,809	-0.22%
2022/11/04	0	0.00	2	9.48	9.62	-2	1,714	-0.12%
2022/11/02	0	0.00	2	9.50	9.61	-2	1,728	-0.12%
2022/10/26	0.8	9.07	0	0.00	9.05	0.8	1,760	0.04%
2022/10/17	2	9.10	0	0.00	9.22	2	1,749	0.11%
2022/10/14	0	9.47	0	0.00	9.41	0	1,751	0.00%
2022/10/13	2	9.40	0	0.00	9.18	2	1,752	0.11%
2022/10/11	2	9.70	0	0.00	9.63	2	1,743	0.11%
2022/10/07	0	0.00	10.5	9.99	10.00	-10.5	1,738	-0.60%
2022/10/05	0	0.00	2	10.00	9.85	-2	1,744	-0.11%
2022/10/04	0	0.00	2	9.81	9.79	-2	1,755	-0.11%
2022/09/30	2	9.40	0	0.00	9.67	2	1,757	0.11%
2022/09/29	0	0.00	2	9.70	9.79	-2	1,742	-0.11%
2022/09/28	2	9.30	0	0.00	9.17	2	1,726	0.12%
2022/09/27	2	9.50	0	0.00	9.66	2	1,706	0.12%
2022/09/26	4	9.80	0	0.00	9.51	4	1,700	0.24%
2022/09/19	2	10.30	0	0.00	10.25	2	1,673	0.12%
2022/09/12	0	0.00	2	10.60	10.90	-2	1,696	-0.12%
2022/09/07	2	10.20	0	0.00	10.15	2	1,672	0.12%
2022/09/06	2	10.90	0	0.00	10.65	2	1,626	0.12%
2022/09/05	2	11.20	0	0.00	11.10	2	1,612	0.12%
2022/09/01	4	11.55	2	11.60	11.75	2	1,629	0.12%
2022/08/31	0	0.00	4	12.95	12.80	-4	1,693	-0.24%
2022/08/30	2	12.80	0	0.00	12.85	2	1,884	0.11%
2022/08/29	2	12.70	0	0.00	12.70	2	1,864	0.11%
2022/08/26	2	13.05	0	0.00	13.05	2	1,842	0.11%
2022/08/24	0	0.00	4	13.10	12.85	-4	1,816	-0.22%
2022/08/23	0	0.00	2	12.85	12.85	-2	1,814	-0.11%
2022/08/18	2	12.60	0	0.00	12.85	2	1,951	0.10%
2022/08/17	0	0.00	2	13.00	12.80	-2	1,940	-0.10%
2022/08/12	0	0.00	2	12.60	12.60	-2	1,897	-0.11%
2022/08/10	0	0.00	2	12.20	12.20	-2	1,894	-0.11%
2022/08/04	2	11.70	0	0.00	11.80	2	1,892	0.11%
2022/07/28	0.1	12.15	0	0.00	12.15	0.1	2,047	0.00%
2022/07/27	2.1	12.10	0	0.00	12.25	2.1	2,145	0.10%
2022/07/22	0	0.00	2	12.50	12.45	-2	2,332	-0.09%
2022/07/18	0	0.00	2	12.10	12.00	-2	2,389	-0.08%
2022/07/13	0	0.00	2	11.70	11.60	-2	2,368	-0.08%
2022/07/12	4	11.40	1	11.30	11.20	3	2,370	0.13%
2022/07/11	1	12.05	0	0.00	11.95	1	2,349	0.04%
2022/07/07	0	0.00	1	12.05	12.10	-1	2,352	-0.04%
2022/07/06	0.1	12.20	0	0.00	11.90	0.1	2,365	0.01%
2022/07/01	4	12.25	0	0.00	11.95	4	2,394	0.17%
2022/06/30	2	12.90	0	0.00	12.65	2	2,365	0.08%
2022/06/29	1	13.05	0	0.00	13.00	1	2,359	0.04%
2022/06/27	0	0.00	2	13.30	13.35	-2	2,403	-0.08%
2022/06/23	2	12.70	1	13.00	12.70	1	2,420	0.04%
2022/06/22	1	12.80	0	0.00	12.80	1	2,418	0.04%
2022/06/21	0	0.00	3	13.07	13.15	-3	2,427	-0.12%
2022/06/20	4	12.85	0	0.00	12.60	4	2,424	0.16%
2022/06/17	2	13.05	0	0.00	13.10	2	2,429	0.08%
2022/06/16	0	0.00	2	13.50	13.15	-2	2,480	-0.08%
2022/06/14	2	13.00	0	0.00	13.25	2	2,482	0.08%
2022/06/13	4	13.30	3	13.20	13.15	1	2,476	0.04%
2022/06/09	0	0.00	5	13.93	14.00	-5	2,419	-0.21%
2022/06/08	9	13.74	10	13.94	14.00	-1	2,249	-0.04%
2022/06/01	0	0.00	0.4	13.15	13.10	-0.4	2,132	-0.02%
2022/05/31	0	0.00	1	13.20	13.05	-1	2,146	-0.05%
2022/05/20	1	13.05	2	13.10	13.00	-1	2,061	-0.05%
2022/05/18	1	13.10	2	13.10	13.15	-1	2,070	-0.05%
2022/05/17	1	12.85	0	0.00	12.80	1	2,051	0.05%
2022/05/10	2	12.00	11.4	12.39	12.75	-9.4	2,045	-0.46%
2022/05/09	4	12.60	4	12.50	12.35	0	2,015	0.00%
2022/05/04	1	12.80	1	12.80	12.80	0	1,944	0.00%
2022/05/03	12.1	13.31	4	13.05	13.05	8.1	1,889	0.43%
2022/04/27	3	14.52	1	14.45	14.50	2	1,743	0.11%
2022/04/26	4	15.10	0	0.00	15.05	4	1,703	0.23%
2022/04/25	6	15.50	0	0.00	15.25	6	1,693	0.35%
2022/04/18	2	15.85	0	0.00	15.85	2	1,746	0.11%
2022/04/14	0	0.00	11	16.35	16.25	-11	1,799	-0.61%
2022/04/12	15	16.17	0	0.00	16.20	15	1,821	0.82%
2022/04/11	20	16.42	0	0.00	16.25	20	1,824	1.10%
2022/04/07	16	16.51	0	0.00	16.45	16	1,851	0.86%
2022/03/31	0	0.00	6	16.80	16.75	-6	1,926	-0.31%
2022/03/30	0	0.00	1	16.60	16.60	-1	1,923	-0.05%
2022/03/29	0	0.00	1	16.60	16.50	-1	2,042	-0.05%
2022/03/25	0	0.00	2	16.60	16.45	-2	2,064	-0.10%
2022/03/22	0	0.00	1	16.50	16.45	-1	2,160	-0.05%
2022/03/21	0	16.20	4	16.13	16.30	-4	2,185	-0.18%
2022/03/18	2	15.80	0	0.00	15.80	2	2,239	0.09%
2022/03/17	0	0.00	4	15.70	15.70	-4	2,396	-0.17%
2022/03/15	3	15.12	3	15.25	15.15	0	3,202	0.00%
2022/03/11	1	15.40	0	0.00	15.35	1	3,306	0.03%
2022/03/10	0	0.00	2	15.50	15.45	-2	3,357	-0.06%
2022/03/09	1	15.00	0	0.00	15.10	1	3,383	0.03%
2022/03/08	3	15.05	0	0.00	15.00	3	3,464	0.09%
2022/03/07	2	15.50	0	0.00	15.50	2	3,476	0.06%
2022/03/01	1	16.30	35	16.30	16.30	-34	4,351	-0.78%
2022/02/25	2	16.00	0	0.00	16.05	2	4,587	0.04%
2022/02/24	1	16.30	4	16.25	16.15	-3	4,788	-0.06%
2022/02/23	0	0.00	1	16.50	16.55	-1	4,899	-0.02%
2022/02/21	0	0.00	2.8	16.75	16.85	-2.8	4,979	-0.06%
2022/02/18	2	16.40	0	0.00	16.60	2	5,043	0.04%
2022/02/17	3.1	16.61	0	0.00	16.55	3.1	5,078	0.06%
2022/02/16	0	0.00	7	16.61	16.65	-7	5,145	-0.14%
2022/02/15	0	0.00	1	16.70	16.45	-1	5,179	-0.02%
2022/02/14	2	16.55	0.9	16.50	16.50	1.1	5,211	0.02%
2022/02/11	1	16.95	0	0.00	16.90	1	5,318	0.02%
2022/02/09	2	16.95	2	16.95	16.95	0	5,595	0.00%
2022/02/07	0	0.00	1	16.45	16.60	-1	5,982	-0.02%
2022/01/26	1	16.30	0	0.00	16.25	1	6,022	0.02%
2022/01/25	5	16.45	0	0.00	16.30	5	6,060	0.08%
2022/01/24	0	0.00	1	16.70	16.70	-1	6,040	-0.02%
2022/01/21	3	16.90	0	0.00	16.90	3	6,061	0.05%
2022/01/20	0	0.00	7	17.19	17.10	-7	6,091	-0.11%
2022/01/19	5.3	17.00	2	17.08	17.05	3.3	6,186	0.05%
2022/01/18	34	17.15	1	17.15	17.15	33	6,215	0.53%
2022/01/17	1	16.90	1	17.00	17.05	0	6,246	0.00%
2022/01/14	1.1	16.95	0	0.00	16.95	1.1	6,272	0.02%
2022/01/10	2	17.00	0.9	17.05	17.05	1.1	6,587	0.02%
2022/01/07	81	17.11	0	0.00	17.05	81	6,596	1.23%
2022/01/06	0	0.00	1.1	17.25	17.25	-1.1	6,568	-0.02%
2022/01/05	0.1	17.25	0	0.00	17.35	0.1	6,602	0.00%
2022/01/04	0	0.00	1	17.25	17.25	-1	6,645	-0.02%
2022/01/03	2	17.30	0	0.00	17.30	2	6,653	0.03%
2021/12/30	0	0.00	10	17.60	17.60	-10	6,662	-0.15%
2021/12/29	0	0.00	5.2	17.72	17.70	-5.2	6,706	-0.08%
2021/12/28	1	17.45	0	0.00	17.35	1	6,777	0.01%
2021/12/27	1	17.30	0	0.00	17.35	1	6,842	0.01%
2021/12/23	1	17.45	30	17.45	17.45	-29	6,892	-0.42%
2021/12/21	4	17.10	0	0.00	17.20	4	6,782	0.06%
2021/12/17	1	17.20	2	17.25	17.40	-1	6,777	-0.01%
2021/12/16	1	17.35	14.1	17.30	17.40	-13.1	6,793	-0.19%
2021/12/15	6	17.00	2	17.40	17.40	4	6,801	0.06%
2021/12/14	54	17.27	2.1	17.40	17.10	51.9	6,761	0.77%
2021/12/13	32	17.38	0.2	17.45	17.45	31.8	6,698	0.47%
2021/12/10	4	17.04	15.7	16.88	17.20	-11.7	6,634	-0.18%
2021/12/09	29	18.64	42	18.65	18.40	-13	6,111	-0.21%
2021/12/06	0	0.00	1	17.85	17.95	-1	5,886	-0.02%
2021/12/02	6.8	17.93	0	0.00	18.00	6.8	5,823	0.12%
2021/11/30	1.6	18.49	0	0.00	18.35	1.6	5,723	0.03%
2021/11/29	0.2	19.00	6	19.60	18.80	-5.8	5,616	-0.10%
2021/11/26	1	19.85	37	20.08	19.70	-36	5,455	-0.66%
2021/11/25	4	19.60	24	19.87	19.85	-20	5,230	-0.38%
2021/11/24	4.1	18.78	3	19.20	19.35	1.1	4,973	0.02%
2021/11/23	1	18.65	1.1	18.91	18.70	-0.1	4,779	0.00%
2021/11/19	0.4	17.92	0	0.00	17.85	0.4	4,515	0.01%
2021/11/18	0	0.00	0.9	18.05	18.05	-0.9	4,592	-0.02%
2021/11/17	0.2	17.65	0	0.00	18.15	0.2	4,642	0.00%
2021/11/16	0.2	17.65	0	0.00	17.65	0.2	4,609	0.00%
2021/11/15	1	17.70	0	0.00	17.70	1	4,656	0.02%
2021/11/12	0.6	18.05	0	0.00	18.00	0.6	4,731	0.01%
2021/11/11	0.3	18.10	18	18.11	18.10	-17.7	4,996	-0.35%
2021/11/10	0.1	18.30	0	0.00	18.25	0.1	5,867	0.00%
2021/11/09	3	19.00	12	19.20	19.00	-9	5,977	-0.15%
2021/11/08	15.5	19.09	17.1	19.32	19.15	-1.6	6,481	-0.02%
2021/10/28	11	17.97	4	17.89	17.70	7	6,320	0.11%
2021/10/27	0	0.00	5	17.30	17.30	-5	6,033	-0.08%
2021/10/21	0	0.00	1	17.85	17.75	-1	6,169	-0.02%
2021/10/15	15	17.75	0	0.00	17.55	15	6,618	0.23%
2021/10/12	0	0.00	1	18.00	17.70	-1	6,859	-0.01%
2021/10/08	2	17.85	10	17.90	17.90	-8	6,889	-0.12%
2021/10/07	1	17.45	5	17.45	17.75	-4	7,039	-0.06%
2021/10/05	0	0.00	24	16.82	16.85	-24	7,663	-0.31%
2021/10/04	0	0.00	1	16.80	16.65	-1	7,947	-0.01%
2021/10/01	1	17.20	5	16.96	16.90	-4	8,790	-0.05%
2021/09/30	2	17.33	2	17.48	17.40	0	9,046	0.00%
2021/09/29	4	17.30	5	17.25	17.30	-1	9,077	-0.01%
2021/09/28	1	17.90	6	17.80	17.75	-5	9,127	-0.05%
2021/09/27	3	17.85	4.1	17.85	17.95	-1.1	9,161	-0.01%
2021/09/24	4	17.50	2	17.33	17.50	2	9,097	0.02%
2021/09/23	2	17.00	0	0.00	16.95	2	9,085	0.02%
2021/09/22	7	16.91	17	16.76	16.80	-10	9,257	-0.11%
2021/09/17	3	17.25	5	17.24	17.35	-2	9,564	-0.02%
2021/09/15	1	17.35	0	0.00	17.40	1	9,691	0.01%
2021/09/14	10	17.55	2	17.45	17.35	8	9,743	0.08%
2021/09/13	0	0.00	26	17.37	17.35	-26	9,774	-0.27%
2021/09/10	0	0.00	1	17.20	17.20	-1	9,781	-0.01%
2021/09/09	0	0.00	1	16.90	16.95	-1	9,892	-0.01%
2021/09/07	5	17.09	1	17.10	17.05	4	10,057	0.04%
2021/09/06	0.1	16.70	2	16.65	16.60	-1.9	10,026	-0.02%
2021/09/03	0	0.00	1	17.30	17.20	-1	10,017	-0.01%
2021/09/01	0	0.00	1	17.25	17.45	-1	10,175	-0.01%
2021/08/31	5	17.10	10	16.98	16.95	-5	10,235	-0.05%
2021/08/27	0	0.00	4	17.10	17.05	-4	10,526	-0.04%
2021/08/26	0	0.00	1	16.95	16.90	-1	10,577	-0.01%
2021/08/25	5	16.80	2	16.85	16.90	3	10,700	0.03%
2021/08/24	9	16.65	0	0.00	16.65	9	10,828	0.08%
2021/08/23	0	0.00	1	16.85	16.85	-1	11,273	-0.01%
2021/08/20	1	16.55	1	16.70	16.55	0	11,434	0.00%
2021/08/19	1	17.05	1	17.00	16.80	0	11,559	0.00%
2021/08/18	3	16.70	1	17.15	17.30	2	11,651	0.02%
2021/08/17	8	17.02	0	0.00	16.90	8	11,917	0.07%
2021/08/16	1	17.05	0	0.00	17.00	1	12,075	0.01%
2021/08/13	2	17.48	0	0.00	17.40	2	12,140	0.02%
2021/08/11	0	17.95	0	0.00	17.85	0	12,470	0.00%
2021/08/10	1	18.05	0	0.00	17.90	1	12,772	0.01%
2021/08/09	1	18.40	18	18.50	18.35	-17	12,907	-0.13%
2021/08/06	30	18.94	65.4	18.64	18.40	-35.4	13,125	-0.27%
2021/08/05	9	17.94	0	0.00	17.75	9	12,612	0.07%
2021/08/04	13	18.05	16	18.00	18.10	-3	12,977	-0.02%
2021/08/03	1	17.10	0	0.00	17.05	1	12,954	0.01%
2021/08/02	2	16.90	1	17.35	17.20	1	13,147	0.01%
2021/07/30	2	17.20	0	0.00	17.10	2	13,446	0.01%
2021/07/29	2	17.63	1	17.70	17.55	1	13,961	0.01%
2021/07/28	3	17.32	2	17.40	17.45	1	15,101	0.01%
2021/07/26	0	0.00	1	17.90	18.05	-1	17,862	-0.01%
2021/07/23	2	17.80	2	17.70	17.80	0	19,742	0.00%
2021/07/22	5	18.18	3	17.47	18.00	2	21,381	0.01%
2021/07/21	13	17.16	1	17.70	17.10	12	21,429	0.06%
2021/07/20	13	17.49	0	0.00	17.40	13	21,892	0.06%
2021/07/16	0	0.00	1	18.30	18.25	-1	22,360	0.00%
2021/07/15	10	18.35	0	0.00	18.40	10	22,645	0.04%
2021/07/14	0	0.00	31	18.29	18.40	-31	22,956	-0.14%
2021/07/13	7	19.26	21.1	19.16	18.80	-14.1	23,033	-0.06%
2021/07/12	20	18.45	6	18.45	18.45	14	22,822	0.06%
2021/07/09	2	18.40	4	18.39	18.30	-2	23,692	-0.01%
2021/07/08	81	18.49	10	18.31	18.70	71	24,114	0.29%
2021/07/07	8	17.84	9	17.85	17.75	-1	23,515	0.00%
2021/07/06	3	17.43	0	0.00	17.45	3	23,583	0.01%
2021/07/05	0	0.00	4	17.64	17.60	-4	24,268	-0.02%
2021/07/02	1	17.35	3	17.50	17.35	-2	24,434	-0.01%
2021/07/01	1	17.35	9	17.28	17.20	-8	24,522	-0.03%
2021/06/30	1	17.35	3	17.40	17.40	-2	24,685	-0.01%
2021/06/29	5	17.41	11	17.60	17.30	-6	24,772	-0.02%
2021/06/28	33	17.94	5	18.00	18.00	28	24,800	0.11%
2021/06/25	6	17.18	0	0.00	17.05	6	24,636	0.02%
2021/06/24	8	17.20	15	17.20	17.25	-7	24,767	-0.03%
2021/06/23	85	16.88	72	16.80	16.90	13	24,969	0.05%
2021/06/22	7	16.74	7	16.81	16.60	0	25,071	0.00%
2021/06/21	4	16.65	2	16.80	16.70	2	25,474	0.01%
2021/06/16	1	16.80	0	0.00	16.80	1	29,448	0.00%
2021/06/10	18	17.01	0	0.00	17.10	18	32,919	0.05%
2021/06/08	0	0.00	1	18.50	17.85	-1	32,866	0.00%
2021/06/07	15	17.58	15	17.93	18.05	0	32,765	0.00%
2021/06/03	2	18.00	11	17.92	17.85	-9	32,479	-0.03%
2021/06/02	10	18.00	24.2	17.70	17.75	-14.2	32,455	-0.04%
2021/06/01	1	17.60	15	17.79	17.85	-14	32,404	-0.04%
2021/05/31	24	18.03	16	18.28	17.95	8	32,409	0.02%
2021/05/28	2	17.45	6	17.48	17.60	-4	32,590	-0.01%
2021/05/27	0	0.00	7	17.07	16.90	-7	32,471	-0.02%
2021/05/26	5	16.75	8	16.80	16.75	-3	32,336	-0.01%
2021/05/25	6	16.58	4	16.75	16.60	2	32,226	0.01%
2021/05/24	4	15.98	53	16.20	16.40	-49	31,935	-0.15%
2021/05/21	8	15.56	18	15.55	15.75	-10	31,757	-0.03%
2021/05/20	21	15.67	16	15.15	15.20	5	31,598	0.02%
2021/05/19	19	15.78	6	15.74	16.05	13	31,422	0.04%
2021/05/18	7	15.44	10	15.36	15.80	-3	31,143	-0.01%
2021/05/17	14	14.53	19	14.71	14.40	-5	30,848	-0.02%
2021/05/14	9	16.01	3	16.10	16.00	6	30,574	0.02%
2021/05/13	23	14.52	21	15.69	15.65	2	30,061	0.01%
2021/05/12	87	16.18	28	15.85	15.80	59	29,673	0.20%
2021/05/11	30	17.87	13	17.88	17.55	17	29,089	0.06%
2021/05/10	2	19.18	8	19.13	19.10	-6	28,538	-0.02%
2021/05/07	24	19.22	2	19.40	19.50	22	28,378	0.08%
2021/05/06	44	19.30	27	19.35	19.05	17	28,024	0.06%
2021/05/05	18	20.44	77	20.21	19.90	-59	27,413	-0.22%
2021/05/04	202	20.08	89.5	20.25	20.95	112.5	26,231	0.43%	大買/鉅額交易
2021/05/03	6	19.40	44	19.28	19.05	-38	23,852	-0.16%
2021/04/29	39	20.98	41	22.02	20.05	-2	23,341	-0.01%
2021/04/28	46	19.85	63.3	20.57	21.00	-17.3	21,346	-0.08%
2021/04/27	5	18.99	0	0.00	19.10	5	19,656	0.03%
2021/04/26	10	19.01	6.2	19.12	19.15	3.8	19,338	0.02%
2021/04/23	10	18.54	1	18.10	18.60	9	18,805	0.05%
2021/04/22	15.3	18.36	11	18.88	18.30	4.3	18,602	0.02%
2021/04/21	42	19.25	32	19.13	19.00	10	18,175	0.06%
2021/04/20	3	19.05	3	19.07	19.05	0	17,842	0.00%
2021/04/19	14	19.11	2	18.80	18.85	12	17,437	0.07%
2021/04/16	12.2	18.81	4	19.20	18.80	8.2	17,127	0.05%
2021/04/15	71	19.98	44.1	20.14	19.15	26.9	16,792	0.16%
2021/04/14	9	17.56	82	17.93	19.00	-73	15,744	-0.46%
2021/04/13	1	18.45	1	18.85	18.10	0	15,132	0.00%
2021/04/12	60	19.05	7	18.51	18.50	53	14,913	0.36%
2021/04/09	26	19.45	13	19.92	18.55	13	14,580	0.09%
2021/04/08	2	18.80	18	18.77	18.90	-16	13,891	-0.12%
2021/04/07	15	18.86	2	18.68	19.00	13	13,657	0.10%
2021/04/06	15	18.48	4	18.55	18.60	11	13,521	0.08%
2021/04/01	10	18.14	0	0.00	18.25	10	13,351	0.07%
2021/03/31	0	0.00	7	18.40	18.25	-7	13,219	-0.05%
2021/03/30	18	17.76	20	18.00	17.95	-2	13,024	-0.02%
2021/03/29	1	17.55	0	0.00	17.30	1	12,869	0.01%
2021/03/26	4	16.90	0	0.00	16.60	4	12,765	0.03%
2021/03/25	4	16.58	0	0.00	16.65	4	12,521	0.03%
2021/03/24	23	16.81	5	16.64	16.80	18	12,443	0.14%
2021/03/23	26	18.31	32	18.93	17.90	-6	12,108	-0.05%
2021/03/22	39	19.20	50	19.26	19.85	-11	10,757	-0.10%
2021/03/19	60	17.13	30	18.04	18.10	30	9,341	0.32%
2021/03/18	64	15.85	121	16.21	16.65	-57	7,951	-0.72%	大賣/
2021/03/17	15	14.71	41	15.02	15.50	-26	5,923	-0.44%
2021/03/16	0	0.00	77	13.53	14.10	-77	4,929	-1.56%
2021/03/15	38	12.91	49	12.97	12.85	-11	4,530	-0.24%
2021/03/12	1	12.55	5	12.61	12.65	-4	4,501	-0.09%
2021/03/11	1	12.55	2	12.68	12.55	-1	4,812	-0.02%
2021/03/09	1	12.55	1	12.70	12.45	0	5,242	0.00%
2021/03/08	12	12.68	27	12.74	12.50	-15	5,429	-0.28%
2021/03/05	8	12.39	21	12.41	12.35	-13	5,522	-0.24%
2021/03/04	12	12.57	9	12.67	12.70	3	5,507	0.05%
2021/03/03	505	12.84	533	12.73	12.85	-28	5,375	-0.52%	大買/大賣/
2021/03/02	10	12.00	4	11.90	12.05	6	4,798	0.13%
2021/02/25	1	11.70	0	0.00	11.70	1	5,243	0.02%
2021/02/24	1	11.70	0	0.00	11.65	1	5,382	0.02%
2021/02/23	1	11.55	0	0.00	11.60	1	5,382	0.02%
2021/02/22	4	11.55	0	0.00	11.50	4	5,450	0.07%
2021/02/19	2	11.40	0	0.00	11.35	2	5,465	0.04%
2021/02/17	6	11.18	0	0.00	11.15	6	5,474	0.11%
2021/02/05	0	0.00	5	11.05	11.05	-5	5,618	-0.09%
2021/02/02	0	0.00	2	11.15	11.10	-2	5,743	-0.03%
2021/02/01	1	11.00	0	0.00	11.00	1	5,785	0.02%
2021/01/22	0	0.00	10	11.20	11.30	-10	5,828	-0.17%
2021/01/21	65	11.30	3	11.20	11.30	62	5,830	1.06%
2021/01/20	0	0.00	10	11.30	11.25	-10	5,819	-0.17%
2021/01/19	5	11.82	0	0.00	11.70	5	5,752	0.09%
2021/01/13	5	11.70	3	11.85	11.80	2	5,770	0.03%
2021/01/11	3	11.90	0	0.00	11.90	3	5,899	0.05%
2021/01/08	10	11.90	0	0.00	11.90	10	5,926	0.17%
2021/01/07	0	0.00	2	11.90	11.90	-2	5,967	-0.03%
2021/01/06	1	11.65	0	0.00	11.65	1	6,278	0.02%
2021/01/04	5	12.50	3	12.40	12.45	2	6,219	0.03%
2020/12/30	0	0.00	2	12.45	12.40	-2	6,178	-0.03%
2020/12/21	0	0.00	1	12.30	12.30	-1	5,916	-0.02%
2020/12/18	8	12.48	0	0.00	12.35	8	5,876	0.14%
2020/12/17	3	12.28	17	12.47	12.60	-14	5,789	-0.24%
2020/12/16	10	12.35	3	12.33	12.20	7	5,681	0.12%
2020/12/15	2	12.15	10	12.11	12.00	-8	5,624	-0.14%
2020/12/14	1	12.10	0	0.00	12.10	1	5,689	0.02%
2020/12/11	5	11.91	2	12.10	11.85	3	5,686	0.05%
2020/12/10	3	12.10	50	11.95	12.10	-47	5,643	-0.83%
2020/12/09	3	12.15	22	12.17	12.40	-19	5,600	-0.34%
2020/12/08	2	12.28	3	12.30	12.25	-1	5,549	-0.02%
2020/12/07	54	12.55	31	12.34	12.50	23	5,508	0.42%
2020/12/04	13	12.43	33	12.41	12.70	-20	5,284	-0.38%
2020/12/03	1	12.15	0	0.00	12.00	1	4,955	0.02%
2020/12/02	0	0.00	6	11.97	11.85	-6	4,874	-0.12%
2020/12/01	0	0.00	9	11.74	11.80	-9	4,740	-0.19%
2020/11/27	1	11.50	0	11.50	11.55	1	4,652	0.02%
2020/11/25	52	11.89	0	0.00	11.65	52	4,603	1.13%
2020/11/24	15	11.49	54	11.43	11.60	-39	4,339	-0.90%
2020/11/23	0	0.00	6	11.34	11.30	-6	4,213	-0.14%
2020/11/20	3	11.00	0	0.00	11.00	3	4,056	0.07%
2020/11/13	2	10.85	2	11.05	10.70	0	4,071	0.00%
2020/11/11	0	0.00	10	10.95	10.90	-10	3,877	-0.26%
2020/11/10	1	10.80	0	0.00	10.90	1	3,875	0.03%
2020/11/09	0	0.00	1	10.90	10.75	-1	3,840	-0.03%
2020/11/04	0	0.00	15	10.50	10.50	-15	4,021	-0.37%
2020/11/03	0	0.00	5	10.50	10.50	-5	4,157	-0.12%
2020/11/02	20	10.55	55	10.14	10.40	-35	4,658	-0.75%
2020/10/30	1	10.25	1	10.45	10.20	0	5,252	0.00%
2020/10/29	1	10.25	0	0.00	10.40	1	5,366	0.02%
2020/10/27	0	0.00	1	10.70	10.65	-1	5,390	-0.02%
2020/10/26	2	10.80	4	10.96	10.80	-2	5,399	-0.04%
2020/10/21	10	10.67	7	10.85	10.65	3	5,503	0.05%
2020/10/20	6	10.81	1	11.00	10.75	5	5,528	0.09%
2020/10/19	0	0.00	1.4	10.73	10.75	-1.4	5,402	-0.03%
2020/10/16	0.1	10.55	0	0.00	10.40	0.1	5,385	0.00%
2020/10/15	6	10.81	0	0.00	10.75	6	5,431	0.11%
2020/10/14	57	11.13	28	11.01	11.00	29	5,524	0.52%
2020/10/13	7	10.71	5	10.61	10.70	2	5,535	0.04%
2020/10/12	0	0.00	1	10.20	10.20	-1	5,930	-0.02%
2020/10/08	0	0.00	1	10.20	10.15	-1	6,315	-0.02%
2020/10/07	7	10.29	0	0.00	10.25	7	6,349	0.11%
2020/10/05	0	0.00	1	10.00	10.05	-1	6,378	-0.02%
2020/09/29	1	9.85	0	0.00	9.87	1	6,539	0.02%
2020/09/28	0	0.00	1	10.00	9.99	-1	6,563	-0.02%
2020/09/24	2	9.95	3	10.03	9.90	-1	6,595	-0.02%
2020/09/23	0	0.00	5	10.20	10.20	-5	6,564	-0.08%
2020/09/18	0	0.00	1	10.55	10.65	-1	6,796	-0.01%
2020/09/17	6	10.50	1	10.40	10.45	5	6,779	0.07%
2020/09/16	1	10.20	0	0.00	10.20	1	6,699	0.01%
2020/09/15	0	0.00	10	10.35	10.40	-10	6,684	-0.15%
2020/09/14	8	10.54	0	0.00	10.45	8	6,773	0.12%
2020/09/11	5	10.45	0	0.00	10.45	5	6,828	0.07%
2020/09/07	3	10.60	76	10.66	10.65	-73	6,636	-1.10%
2020/09/04	7	10.65	1	10.90	10.65	6	6,616	0.09%
2020/09/03	3	10.82	4	10.89	10.80	-1	6,570	-0.02%
2020/09/02	0	0.00	1	10.70	10.60	-1	6,434	-0.02%
2020/09/01	3	10.45	32	10.46	10.55	-29	6,440	-0.45%
2020/08/31	21	10.60	4	10.68	10.55	17	6,450	0.26%
2020/08/28	5	10.40	5	10.52	10.45	0	6,452	0.00%
2020/08/27	8	10.59	12	10.63	10.50	-4	6,470	-0.06%
2020/08/25	1	10.25	2	10.32	10.30	-1	6,329	-0.02%
2020/08/24	20	10.00	2	10.05	10.00	18	6,283	0.29%
2020/08/21	32	9.95	0	0.00	9.95	32	6,289	0.51%
2020/08/20	39	9.76	0	0.00	9.79	39	6,273	0.62%
2020/08/19	0	0.00	2	10.35	10.30	-2	6,139	-0.03%
2020/08/17	3	10.38	3	10.40	10.35	0	6,091	0.00%
2020/08/14	0	0.00	10	10.20	10.25	-10	6,057	-0.17%
2020/08/12	2	10.15	0	0.00	10.20	2	6,022	0.03%
2020/08/11	1	10.25	3	10.48	10.55	-2	5,918	-0.03%
2020/08/10	0	0.00	7	10.08	10.30	-7	5,834	-0.12%
2020/08/07	1	10.15	0	0.00	10.20	1	5,773	0.02%
2020/08/06	4.8	10.56	14	10.78	10.50	-9.2	5,629	-0.16%
2020/08/05	18	10.94	45	10.51	10.60	-27	5,128	-0.53%
2020/08/04	0	0.00	154	9.89	10.10	-154	4,462	-3.45%	大賣/鉅額交易
2020/07/31	0	0.00	3	9.41	9.44	-3	4,298	-0.07%
2020/07/30	3	9.36	1	9.45	9.38	2	4,296	0.05%
2020/07/29	3	9.47	21	9.14	9.45	-18	4,273	-0.42%
2020/07/28	4	9.00	30	9.15	8.96	-26	4,173	-0.62%
2020/07/27	1	9.20	2	9.17	9.15	-1	4,157	-0.02%
2020/07/24	0	0.00	5	9.51	9.47	-5	4,117	-0.12%
2020/07/23	0	0.00	5.2	9.54	9.58	-5.2	4,060	-0.13%
2020/07/22	10	9.70	0	0.00	9.71	10	4,036	0.25%
2020/07/21	0	0.00	3	9.89	9.74	-3	3,982	-0.08%
2020/07/20	6	9.54	1	9.56	9.60	5	3,886	0.13%
2020/07/17	13	10.09	68	10.21	9.96	-55	3,718	-1.48%
2020/07/16	61	10.40	25	10.23	10.50	36	3,392	1.06%
2020/07/15	14	9.58	16	9.48	9.59	-2	2,861	-0.07%
2020/07/10	60	8.36	0	0.00	8.45	60	2,442	2.46%
2020/07/09	104	8.53	5	8.52	8.49	99	2,398	4.13%	大買/
2020/07/08	10	8.16	5	8.16	8.27	5	2,280	0.22%
2020/07/06	40	8.24	0	0.00	8.23	40	2,271	1.76%
2020/07/03	40	8.09	0	0.00	8.07	40	2,225	1.80%
2020/07/01	0	0.00	5	8.07	8.07	-5	2,210	-0.23%
2020/06/30	0	0.00	0.2	8.05	8.03	-0.2	2,206	-0.01%
2020/06/29	5	8.07	1	8.09	8.12	4	2,184	0.18%
2020/06/24	40	7.85	0	0.00	7.94	40	1,937	2.06%
2020/06/23	1	7.92	0	0.00	7.93	1	1,945	0.05%
2020/06/19	2	8.17	2	8.35	8.12	0	1,922	0.00%
2020/06/18	1	7.81	3	8.05	8.14	-2	1,820	-0.11%
2020/06/17	0	0.00	3	7.67	7.66	-3	1,716	-0.17%
2020/06/16	0	0.00	1	7.44	7.54	-1	1,729	-0.06%
2020/06/15	6	7.36	0	0.00	7.34	6	1,782	0.34%
2020/06/12	2	7.49	0	0.00	7.48	2	1,788	0.11%
2020/06/11	4	7.75	7	7.96	7.73	-3	1,824	-0.16%
2020/06/10	0	0.00	20	7.92	7.97	-20	1,805	-1.11%
2020/06/09	5	7.83	0	0.00	7.78	5	1,835	0.27%
2020/06/08	0	0.00	10	7.77	7.78	-10	1,847	-0.54%
2020/06/05	0	0.00	2	7.76	7.75	-2	1,832	-0.11%
2020/06/04	35	7.72	0	0.00	7.61	35	1,818	1.92%
2020/06/03	3	7.47	7	7.59	7.60	-4	1,790	-0.22%
2020/06/02	2	7.41	0	0.00	7.34	2	1,730	0.12%
2020/06/01	0	0.00	1	7.28	7.27	-1	1,721	-0.06%
2020/05/29	2	7.36	0	0.00	7.23	2	1,722	0.12%
2020/05/28	3	7.39	0	0.00	7.35	3	1,737	0.17%
2020/05/22	1	7.27	0	0.00	7.33	1	1,825	0.05%
2020/05/21	3	7.53	0	0.00	7.41	3	1,831	0.16%
2020/05/20	2	7.38	4	7.42	7.36	-2	1,819	-0.11%
2020/05/15	2	7.06	0	0.00	7.05	2	1,782	0.11%
2020/05/14	4	7.12	0	0.00	7.13	4	1,774	0.23%
2020/05/12	11	7.40	0	0.00	7.38	11	1,752	0.63%
2020/05/11	10	7.59	2	7.70	7.52	8	1,751	0.46%
2020/05/04	1	7.57	0	0.00	7.35	1	1,801	0.06%
2020/04/30	0	0.00	3	7.62	7.69	-3	1,793	-0.17%
2020/04/29	3	7.46	11	7.40	7.44	-8	1,785	-0.45%
2020/04/27	0	0.00	11.2	7.24	7.22	-11.2	1,824	-0.61%
2020/04/23	0	0.00	1	7.00	7.04	-1	1,829	-0.05%
2020/04/21	1	6.88	0	0.00	6.88	1	1,832	0.05%
2020/04/17	0	0.00	1	7.44	7.22	-1	1,811	-0.06%
2020/04/16	1	7.32	0	0.00	7.25	1	1,789	0.06%
2020/04/15	0	0.00	1	7.43	7.43	-1	1,770	-0.06%
2020/04/09	0	0.00	1	7.09	7.25	-1	1,757	-0.06%
2020/04/08	2	6.80	12	6.95	6.97	-10	1,762	-0.57%
2020/04/07	6	6.80	4	6.78	6.78	2	1,749	0.11%
2020/04/06	3	6.64	0	0.00	6.67	3	1,736	0.17%
2020/04/01	0	0.00	17	6.55	6.60	-17	1,727	-0.98%
2020/03/31	0	0.00	1	6.67	6.53	-1	1,716	-0.06%
2020/03/30	14	6.54	0	0.00	6.56	14	1,710	0.82%
2020/03/26	0	0.00	1	6.70	6.69	-1	1,688	-0.06%
2020/03/25	0	0.00	1	6.57	6.56	-1	1,685	-0.06%
2020/03/23	1	6.14	0	0.00	6.14	1	1,660	0.06%
2020/03/20	6	6.39	6	6.36	6.44	0	1,653	0.00%
2020/03/19	1	6.20	0	0.00	6.00	1	1,642	0.06%
2020/03/12	0	0.00	1	8.18	8.20	-1	1,415	-0.07%
2020/03/10	0	0.00	2	8.25	8.42	-2	1,366	-0.15%
2020/03/09	3	8.76	0	0.00	8.60	3	1,337	0.22%
2020/03/06	1	9.11	0	0.00	9.00	1	1,313	0.08%
2020/03/05	0	0.00	5	9.13	9.15	-5	1,300	-0.38%
2020/03/04	0	0.00	5	9.02	9.00	-5	1,296	-0.39%
2020/03/03	0	0.00	2	9.00	9.00	-2	1,290	-0.15%
2020/02/27	0	0.00	10	9.31	9.23	-10	1,231	-0.81%
2020/02/25	0	0.00	0.1	9.45	9.40	-0.1	1,185	-0.01%
2020/02/18	3	9.67	0	0.00	9.67	3	1,110	0.27%
2020/02/11	0	0.00	2	9.68	9.68	-2	1,117	-0.18%
2020/02/10	3	9.56	3	9.57	9.56	0	1,112	0.00%
2020/02/06	0	0.00	1.6	9.98	9.99	-1.6	1,041	-0.15%
2020/02/05	1	9.95	2	9.97	9.97	-1	1,014	-0.10%
2020/02/03	2	9.85	2	9.96	9.88	0	987	0.00%
2020/01/20	5	10.85	0	0.00	10.85	5	895	0.56%
2020/01/17	0.4	10.80	0	0.00	10.80	0.4	887	0.05%
2020/01/14	0	0.00	11	10.80	10.75	-11	867	-1.27%
2020/01/13	4	10.70	0	0.00	10.70	4	869	0.46%
2020/01/07	3	10.65	0	0.00	10.65	3	891	0.34%
2020/01/06	6	10.75	0	0.00	10.70	6	895	0.67%
2020/01/02	0	0.00	5	11.00	11.00	-5	872	-0.57%
2019/12/31	0	0.00	2	10.65	10.65	-2	825	-0.24%
2019/12/20	0	0.00	2	10.90	10.80	-2	992	-0.20%
2019/12/18	1	10.80	21	10.85	10.85	-20	1,039	-1.92%
2019/12/13	6	10.59	0	0.00	10.60	6	1,042	0.58%
2019/12/11	0	0.00	1	10.75	10.75	-1	1,038	-0.10%
2019/12/10	0	0.00	4	10.85	10.90	-4	1,036	-0.39%
2019/12/09	0	0.00	2	10.75	10.70	-2	1,028	-0.19%
2019/12/04	2	10.65	0	0.00	10.70	2	1,042	0.19%
2019/12/02	0.3	10.60	0	0.00	10.65	0.3	1,039	0.03%
2019/11/26	0	0.00	0.5	10.60	10.70	-0.5	1,041	-0.05%
2019/11/21	10	10.60	0	0.00	10.60	10	1,048	0.95%
2019/11/19	10	10.70	0	0.00	10.70	10	1,046	0.96%
2019/11/15	3	10.65	2	10.70	10.70	1	1,049	0.10%
2019/11/14	0	0.00	4	10.73	10.65	-4	1,049	-0.38%
2019/11/12	0	0.00	1	10.80	10.80	-1	1,043	-0.10%
2019/11/07	5	11.00	0	0.00	11.00	5	1,048	0.48%
2019/11/06	0	0.00	10	11.00	11.05	-10	1,048	-0.95%
2019/10/28	3.1	11.20	0	0.00	11.25	3.1	1,068	0.29%
2019/10/17	0	0.00	5	11.20	11.25	-5	1,127	-0.44%
2019/10/14	0	0.00	1	11.50	11.50	-1	1,110	-0.09%
2019/10/03	0.2	11.50	0	0.00	11.50	0.2	1,165	0.02%
2019/09/26	0	0.00	0.1	11.85	11.90	-0.1	1,152	-0.01%
2019/09/25	8	12.06	22	11.90	12.10	-14	1,122	-1.25%
2019/09/24	0	0.00	8.5	11.74	11.55	-8.5	998	-0.85%
2019/09/23	30	11.55	0	0.00	11.60	30	957	3.13%
2019/09/20	0	0.00	2	11.40	11.40	-2	942	-0.21%
2019/09/18	0	0.00	11	11.10	11.10	-11	903	-1.22%
2019/09/17	0	0.00	0.1	10.95	11.05	-0.1	917	-0.01%
2019/09/12	0	0.00	2	11.05	11.05	-2	1,012	-0.20%
2019/09/11	0	0.00	3	11.00	11.00	-3	1,020	-0.29%
2019/09/10	1	10.95	1	11.05	10.95	0	1,016	0.00%
2019/09/09	0	0.00	5	11.16	11.00	-5	1,018	-0.49%
2019/09/05	0	0.00	17	10.95	10.95	-17	1,010	-1.68%
2019/09/04	3	10.90	0	0.00	11.00	3	1,001	0.30%
2019/09/02	0.1	10.80	0	0.00	10.90	0.1	1,024	0.01%
2019/08/27	0	0.00	1	10.80	10.75	-1	1,011	-0.10%
2019/08/26	1	10.80	0	0.00	10.85	1	1,016	0.10%
2019/08/23	5	11.00	0	0.00	11.00	5	1,030	0.48%
2019/08/22	1	11.05	0	0.00	11.10	1	1,069	0.09%
2019/08/21	0	0.00	1	11.00	10.95	-1	1,104	-0.09%
2019/08/16	0	0.00	1	10.90	10.90	-1	1,114	-0.09%
2019/08/15	2	10.78	0	0.00	10.85	2	1,139	0.18%
2019/08/14	0	0.00	2	10.90	11.00	-2	1,141	-0.18%
2019/08/13	2	10.75	0	0.00	10.80	2	1,100	0.18%
2019/08/12	0	0.00	2	10.95	10.95	-2	1,102	-0.18%
2019/08/08	0	0.00	2	10.70	10.75	-2	1,105	-0.18%
2019/08/06	1	10.40	1	10.50	10.55	0	1,132	0.00%
2019/08/05	1	10.65	0	0.00	10.65	1	1,132	0.09%
2019/08/02	1	10.95	0	0.00	10.85	1	1,142	0.09%
2019/08/01	0	0.00	80	11.14	11.10	-80	1,141	-7.01%
2019/07/24	0	0.00	1	11.45	11.35	-1	1,144	-0.09%
2019/07/22	1	11.30	0	0.00	11.35	1	1,087	0.09%
2019/07/17	0	0.00	1	11.50	11.40	-1	1,098	-0.09%
2019/07/15	2	11.30	3.2	11.34	11.25	-1.2	1,098	-0.11%
2019/07/09	0	0.00	2	11.43	11.50	-2	1,183	-0.17%
2019/07/03	0	0.00	8.4	11.00	11.05	-8.4	1,186	-0.71%
2019/07/02	0	0.00	3	11.02	11.00	-3	1,194	-0.25%
2019/06/27	0	0.00	1	11.10	11.10	-1	1,212	-0.08%
2019/06/26	1	10.95	0	0.00	10.95	1	1,216	0.08%
2019/06/25	0	0.00	2	11.05	11.10	-2	1,219	-0.16%
2019/06/24	1	11.15	1	11.05	11.10	0	1,221	0.00%
2019/06/14	1	10.70	0	0.00	10.70	1	1,139	0.09%
2019/06/04	0.3	10.50	0	0.00	10.50	0.3	1,177	0.03%
2019/05/30	20	10.50	0	0.00	10.45	20	1,166	1.71%
2019/05/29	21	10.50	2.1	10.50	10.50	18.9	1,154	1.64%
2019/05/28	42	10.70	0	0.00	10.70	42	1,129	3.72%
2019/05/21	0	0.00	8	10.90	11.00	-8	1,135	-0.70%
2019/05/20	1	10.95	0	0.00	10.90	1	1,139	0.09%
2019/05/15	0	0.00	2	11.15	11.20	-2	1,143	-0.18%
2019/05/14	1	10.90	1	11.05	11.10	0	1,155	0.00%
2019/05/13	1	11.25	1	11.35	11.30	0	1,142	0.00%
2019/05/10	1	11.50	0	0.00	11.45	1	1,143	0.09%
2019/05/09	1	11.60	0	0.00	11.65	1	1,131	0.09%
2019/05/08	4	11.73	0	0.00	11.75	4	1,121	0.36%
2019/04/25	0	0.00	9	12.20	12.20	-9	1,101	-0.82%
2019/04/24	0	0.00	2	12.30	12.20	-2	1,104	-0.18%
2019/04/19	1	12.15	1	12.30	12.15	0	1,078	0.00%
2019/04/18	2	12.25	1	12.45	12.10	1	1,072	0.09%
2019/04/17	0	0.00	3	12.05	12.30	-3	1,046	-0.29%
2019/04/15	0	0.00	1	12.15	12.25	-1	1,050	-0.10%
2019/04/12	3	11.85	1.1	11.90	11.95	1.9	1,010	0.19%
2019/04/11	1	11.85	4.1	11.90	11.85	-3.1	1,020	-0.30%
2019/04/10	1	11.75	0.1	11.70	11.75	0.9	1,003	0.09%
2019/04/09	0	11.85	0	0.00	11.90	0	970	0.00%
2019/04/08	1	11.85	2	11.85	11.90	-1	955	-0.10%
2019/03/28	2	11.85	0	0.00	11.85	2	921	0.22%
2019/03/27	0.7	11.95	0	0.00	11.95	0.7	920	0.07%
2019/03/25	3	11.97	0	0.00	12.00	3	909	0.33%
2019/03/21	1	12.10	0	0.00	12.10	1	917	0.11%
2019/03/20	2	12.20	0	0.00	12.20	2	909	0.22%
2019/03/14	0.2	12.30	0	0.00	12.40	0.2	839	0.02%
2019/02/25	0	0.00	1	12.70	12.60	-1	904	-0.11%
2019/02/22	0	0.00	166.7	12.25	12.20	-166.7	875	-19.05%	大賣/鉅額交易
2019/02/21	0	0.00	100	12.25	12.10	-100	866	-11.54%
2019/02/19	0	0.00	2	12.30	12.30	-2	835	-0.24%
2019/02/18	0	0.00	3	12.10	12.15	-3	828	-0.36%
2019/02/15	1	11.90	0	0.00	12.00	1	813	0.12%
2019/02/14	0	0.00	1	12.05	12.00	-1	811	-0.12%
2019/02/13	0	0.00	2	11.90	11.90	-2	803	-0.25%
2019/01/29	2	11.65	0	0.00	11.60	2	785	0.25%
2019/01/11	0	0.00	18	11.55	11.60	-18	803	-2.24%
2019/01/08	0	0.00	3	11.55	11.55	-3	821	-0.37%
2019/01/07	0	0.00	2	11.65	11.65	-2	830	-0.24%
2019/01/04	30	11.23	0	0.00	11.40	30	792	3.78%
2018/12/27	0	0.00	1	11.40	11.30	-1	854	-0.12%
2018/12/26	23	11.28	0	0.00	11.25	23	859	2.68%
2018/12/25	1	11.25	1	11.30	11.20	0	865	0.00%
2018/12/24	3	11.45	0	0.00	11.50	3	866	0.35%
2018/12/21	17	11.49	0	0.00	11.45	17	954	1.78%
2018/12/20	1	11.65	15	11.70	11.65	-14	962	-1.45%
2018/12/19	1	11.70	0	0.00	11.85	1	986	0.10%
2018/12/13	2	11.90	0	0.00	11.85	2	957	0.21%
2018/12/12	13	11.87	0	0.00	11.85	13	957	1.36%
2018/12/06	2	11.90	0	0.00	11.80	2	956	0.21%
2018/12/03	0	0.00	2	12.40	12.35	-2	941	-0.21%
2018/11/30	0	0.00	2	12.25	12.25	-2	922	-0.22%
2018/11/19	3	11.80	0	0.00	11.90	3	918	0.33%
2018/11/13	6	11.88	0	0.00	11.90	6	922	0.65%
2018/11/12	0	0.00	1	12.20	12.05	-1	922	-0.11%
2018/11/09	1	12.00	0	0.00	12.15	1	929	0.11%
2018/11/08	0	0.00	2	12.30	12.25	-2	938	-0.21%
2018/11/07	1	12.05	2	12.15	12.20	-1	941	-0.11%
2018/11/05	0	0.00	5	12.09	12.00	-5	952	-0.52%
2018/11/02	3	11.90	0	0.00	12.00	3	956	0.31%
2018/11/01	0	0.00	1	11.95	11.85	-1	955	-0.10%
2018/10/31	2	11.65	3	11.87	11.80	-1	958	-0.10%
2018/10/29	2	11.30	0	0.00	11.45	2	960	0.21%
2018/10/26	3	11.42	0	0.00	11.30	3	959	0.31%
2018/10/22	2	11.80	0	0.00	11.90	2	1,004	0.20%
2018/10/19	1	11.70	1	11.90	11.85	0	1,006	0.00%
2018/10/18	0	0.00	1	12.15	12.10	-1	1,004	-0.10%
2018/10/17	0	0.00	2	12.00	12.00	-2	1,006	-0.20%
2018/10/12	2	11.55	0	0.00	11.75	2	1,031	0.19%
2018/10/11	1	12.10	0	0.00	11.60	1	1,015	0.10%
2018/10/08	2	12.65	0	0.00	12.80	2	988	0.20%
2018/10/05	5	12.88	0	0.00	12.70	5	992	0.50%
2018/09/28	0	0.00	3	13.47	13.45	-3	1,043	-0.29%
2018/09/27	0	0.00	1	13.30	13.20	-1	972	-0.10%
2018/09/26	0	0.00	3	13.08	13.00	-3	961	-0.31%
2018/09/14	0	0.00	2	12.90	12.90	-2	1,030	-0.19%
2018/09/11	0	0.00	0.4	12.70	12.75	-0.4	1,272	-0.03%
2018/09/10	5	12.66	1	12.65	12.65	4	1,296	0.31%
2018/09/07	4	12.83	1	12.90	12.90	3	1,393	0.22%
2018/09/04	0	0.00	4	13.28	13.30	-4	1,689	-0.24%
2018/09/03	0	0.00	2	13.10	13.15	-2	1,697	-0.12%
2018/08/28	0	0.00	4	12.70	12.70	-4	1,838	-0.22%
2018/08/27	0	0.00	10	12.70	12.65	-10	1,870	-0.53%
2018/08/15	1	12.60	0	0.00	12.55	1	2,087	0.05%
2018/08/14	2	12.60	1	12.70	12.65	1	2,082	0.05%
2018/08/13	9	12.77	5	12.65	12.65	4	2,086	0.19%
2018/08/08	5	13.10	5	13.00	13.00	0	2,074	0.00%
2018/08/06	0	0.00	1	13.10	13.10	-1	2,110	-0.05%
2018/07/31	0	0.00	2	13.20	13.10	-2	2,120	-0.09%
2018/07/30	0.2	13.10	0	0.00	13.15	0.2	2,120	0.01%
2018/07/27	1	13.15	3	13.28	13.15	-2	2,124	-0.09%
2018/07/25	0.2	12.95	0	0.00	12.95	0.2	2,116	0.01%
2018/07/24	0	0.00	5	13.00	13.05	-5	2,133	-0.23%
2018/07/23	2	12.80	0	0.00	12.95	2	2,137	0.09%
2018/07/20	2	13.00	0	0.00	12.85	2	2,149	0.09%
2018/07/19	0.2	13.10	0	0.00	13.00	0.2	2,143	0.01%
2018/07/17	5	13.20	0	0.00	13.05	5	2,158	0.23%
2018/07/16	0	13.20	0	0.00	13.25	0	2,165	0.00%
2018/07/11	1	13.10	0	0.00	13.05	1	2,228	0.04%
2018/07/10	1.1	13.45	0	0.00	13.35	1.1	2,232	0.05%
2018/07/09	2	13.48	3	13.50	13.45	-1	2,225	-0.04%
2018/07/06	2	13.00	0	0.00	12.95	2	2,171	0.09%
2018/07/03	4	13.40	0	0.00	13.20	4	2,237	0.18%
2018/07/02	1	13.60	0	0.00	13.50	1	2,239	0.04%
2018/06/26	4	13.85	0	0.00	13.70	4	2,494	0.16%
2018/06/22	1	14.70	1.3	14.49	14.30	-0.3	2,734	-0.01%
2018/06/21	4	14.64	10	14.55	14.50	-6	2,685	-0.22%
2018/06/20	18	14.64	16	14.91	14.80	2	2,664	0.08%
2018/06/15	17	14.51	0	0.00	14.55	17	2,540	0.67%
2018/06/14	3	14.42	1	14.30	14.55	2	2,458	0.08%
2018/06/13	3	14.20	13	14.42	14.55	-10	2,392	-0.42%
2018/06/11	2.2	13.40	0	0.00	13.45	2.2	2,235	0.10%
2018/06/08	0.2	13.70	0	0.00	13.70	0.2	2,222	0.01%
2018/06/07	2	13.85	19	13.84	13.80	-17	2,210	-0.77%
2018/06/06	1.2	13.34	0	0.00	13.35	1.2	2,111	0.06%
2018/06/05	0.2	13.30	0	0.00	13.30	0.2	2,104	0.01%
2018/06/04	10	13.35	0	0.00	13.45	10	2,099	0.48%
2018/06/01	0	0.00	5	13.48	13.35	-5	2,079	-0.24%
2018/05/31	2	12.70	1	12.90	12.85	1	1,969	0.05%
2018/05/30	1	12.75	0	0.00	12.80	1	1,967	0.05%
2018/05/28	0.2	12.95	2	13.20	12.95	-1.8	1,983	-0.09%
2018/05/25	1	13.05	1	13.10	13.10	0	1,999	0.00%
2018/05/22	0	0.00	0.2	12.85	12.85	-0.2	2,038	-0.01%
2018/05/18	0	0.00	2	12.70	12.70	-2	2,083	-0.10%
2018/05/17	0.3	12.55	0	0.00	12.65	0.3	2,130	0.01%
2018/05/16	2	12.65	0	0.00	12.60	2	2,237	0.09%
2018/05/14	2	12.90	0	0.00	12.80	2	2,423	0.08%
2018/05/03	2	13.18	0	0.00	13.10	2	2,946	0.07%
2018/05/02	0	0.00	22	13.17	13.50	-22	2,954	-0.74%
2018/04/26	2	12.50	0	0.00	12.30	2	2,981	0.07%
2018/04/25	3	12.50	0	0.00	12.50	3	2,984	0.10%
2018/04/24	5	12.65	0	0.00	12.60	5	3,012	0.17%
2018/04/23	2	13.10	0	0.00	13.00	2	3,009	0.07%
2018/04/20	1.3	13.07	0	0.00	13.15	1.3	3,013	0.04%
2018/04/19	0	0.00	1	13.25	13.15	-1	3,089	-0.03%
2018/04/18	16	12.95	5	12.90	13.00	11	3,074	0.36%
2018/04/17	2	13.15	1	13.10	13.05	1	3,080	0.03%
2018/04/16	0.3	13.50	0	0.00	13.50	0.3	3,045	0.01%
2018/04/13	0.2	13.75	0	0.00	13.80	0.2	3,044	0.01%
2018/04/11	4	13.50	8	13.73	13.75	-4	3,077	-0.13%
2018/04/10	7.3	13.62	0	0.00	13.50	7.3	3,076	0.24%
2018/04/09	2	13.83	0	0.00	13.85	2	3,056	0.07%
2018/04/03	3	14.07	0	0.00	14.10	3	3,047	0.10%
2018/04/02	6	14.10	26	14.30	14.20	-20	3,043	-0.66%
2018/03/31	5	14.10	6	14.05	14.15	-1	3,018	-0.03%
2018/03/30	30	13.80	4.4	13.85	13.90	25.6	2,986	0.86%
2018/03/29	29.3	14.28	38	14.48	14.20	-8.7	2,884	-0.30%
2018/03/28	12	14.63	14	14.60	14.60	-2	2,794	-0.07%
2018/03/27	19	15.21	7	15.05	15.05	12	2,729	0.44%
2018/03/26	3	15.90	0	0.00	15.90	3	2,551	0.12%
2018/03/23	1	15.95	0	0.00	15.95	1	2,544	0.04%
2018/03/22	3.4	16.16	3	16.25	16.15	0.4	2,518	0.02%
2018/03/21	1	16.25	0	0.00	16.25	1	2,523	0.04%
2018/03/20	1	16.30	0	0.00	16.40	1	2,531	0.04%
2018/03/16	1	16.40	0	0.00	16.40	1	2,540	0.04%
2018/03/14	0.4	16.60	1	16.45	16.60	-0.6	2,653	-0.02%
2018/03/13	10	16.50	0	0.00	16.65	10	2,662	0.38%
2018/03/12	0	0.00	2	16.45	16.55	-2	2,695	-0.07%
2018/03/09	0	0.00	1	16.55	16.55	-1	2,735	-0.04%
2018/03/07	1	16.55	3	16.72	16.50	-2	2,756	-0.07%
2018/03/06	5	16.49	0	0.00	16.55	5	2,782	0.18%
2018/03/05	2	16.65	0	0.00	16.65	2	2,770	0.07%
2018/03/02	1	16.85	0	0.00	16.90	1	2,834	0.04%
2018/03/01	1	16.90	1	17.05	16.85	0	2,845	0.00%
2018/02/23	2	17.25	4	17.29	17.20	-2	2,903	-0.07%
2018/02/21	0	0.00	6	16.91	17.00	-6	3,112	-0.19%
2018/02/12	0	0.00	5	16.60	16.70	-5	3,148	-0.16%
2018/02/09	7	16.79	0	0.00	16.85	7	3,125	0.22%
2018/02/08	5	17.10	8	16.93	17.10	-3	3,091	-0.10%
2018/02/07	0	0.00	1	16.55	16.60	-1	3,009	-0.03%
2018/02/06	12	15.98	0	0.00	16.10	12	3,026	0.40%
2018/02/05	4.2	16.55	2	16.65	16.95	2.2	2,939	0.07%
2018/02/02	0	0.00	6.1	17.15	17.10	-6.1	2,878	-0.21%
2018/02/01	1	17.15	0	0.00	17.05	1	2,879	0.03%
2018/01/31	5	17.12	1	17.40	17.45	4	2,869	0.14%
2018/01/30	0	0.00	27	17.59	17.35	-27	2,835	-0.95%
2018/01/29	16	17.48	21	17.51	17.60	-5	2,781	-0.18%
2018/01/26	0	0.00	1	16.95	16.95	-1	2,581	-0.04%
2018/01/24	1.2	16.74	0	0.00	16.80	1.2	2,583	0.05%
2018/01/23	2.3	16.88	6	16.90	16.85	-3.7	2,568	-0.14%
2018/01/22	3	16.85	17	16.92	16.90	-14	2,557	-0.55%
2018/01/19	0.3	16.80	0	0.00	16.80	0.3	2,547	0.01%
2018/01/18	0.5	16.75	10	16.91	16.80	-9.5	2,544	-0.37%
2018/01/17	10	16.80	52	16.70	16.80	-42	2,565	-1.64%
2018/01/15	0	0.00	9	16.82	16.65	-9	2,560	-0.35%
2018/01/11	0.2	16.20	0	0.00	16.25	0.2	2,610	0.01%
2018/01/10	0.2	16.40	0	0.00	16.45	0.2	2,622	0.01%
2018/01/09	0.3	16.55	0	0.00	16.55	0.3	2,662	0.01%
2018/01/08	0	0.00	5	16.75	16.65	-5	2,706	-0.18%
2018/01/05	0	0.00	1	16.55	16.60	-1	2,717	-0.04%
2018/01/03	0	0.00	1	16.55	16.50	-1	3,258	-0.03%