燁輝 (2023)-元大-蘆洲中正券商分點個股進出

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
--
漲幅
0.00%
成交量
2,594張
產業
上市鋼鐵類股
787人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

燁輝 (2023)籌碼相關－元大-蘆洲中正券商分點個股進出

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-蘆洲中正券商分點個股進出
元大-蘆洲中正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
2024/12/13	60	15.05	0	0.00	15.25	60	2,097	2.86%
2024/12/10	0	0.00	70	15.26	15.25	-70	2,064	-3.39%
2024/12/05	60	15.05	0	0.00	15.10	60	2,110	2.84%
2024/12/03	0.9	15.05	0	0.00	14.95	0.9	2,158	0.04%
2024/11/29	1	15.20	0	0.00	15.20	1	2,079	0.05%
2024/11/22	0	0.00	27	15.30	15.30	-27	2,063	-1.31%
2024/11/19	0	0.00	41	15.35	15.30	-41	2,066	-1.98%
2024/11/14	53	15.10	1	15.10	15.15	52	2,077	2.50%
2024/11/13	7	15.10	12	15.25	15.25	-5	2,052	-0.24%
2024/11/07	1	15.45	1	15.35	15.30	0	2,086	0.00%
2024/11/05	0	0.00	1	15.20	15.10	-1	2,054	-0.05%
2024/11/01	0	0.00	60	15.40	15.40	-60	2,242	-2.68%
2024/10/23	60	15.15	0	0.00	15.05	60	2,204	2.72%
2024/10/22	75	15.19	0	0.00	15.15	75	2,210	3.39%
2024/10/18	2	15.45	60	15.45	15.35	-58	2,224	-2.61%
2024/10/17	2	15.50	0	0.00	15.35	2	2,213	0.09%
2024/10/16	61	15.15	37	15.70	15.15	24	2,181	1.10%
2024/10/15	36	15.10	0	0.00	15.40	36	2,147	1.68%
2024/10/11	1	15.25	0	0.00	15.20	1	2,137	0.05%
2024/10/09	1	15.30	0	0.00	15.30	1	2,140	0.05%
2024/10/08	8	16.55	15	16.50	15.90	-7	2,105	-0.33%
2024/10/07	3	16.58	0	0.00	16.45	3	2,066	0.15%
2024/10/04	6	16.38	5	16.76	16.45	1	2,006	0.05%
2024/10/01	0	0.00	1	16.00	16.05	-1	1,898	-0.05%
2024/09/30	20	16.31	20.6	15.91	15.85	-0.6	1,900	-0.03%
2024/09/27	34.6	16.17	24	15.96	16.10	10.6	1,755	0.61%
2024/09/25	0	0.00	5	15.30	15.25	-5	1,530	-0.33%
2024/09/23	0	0.00	2	15.25	15.15	-2	1,547	-0.13%
2024/09/20	0	0.00	0.1	15.15	15.30	-0.1	1,565	-0.01%
2024/09/19	0	0.00	0.1	15.10	15.20	-0.1	1,565	0.00%
2024/09/18	1	15.15	1	15.30	15.10	0	1,590	0.00%
2024/09/16	0	0.00	1	15.25	15.30	-1	1,744	-0.06%
2024/09/12	0	0.00	0.2	15.00	15.05	-0.2	1,854	-0.01%
2024/09/11	1	15.00	0	0.00	15.00	1	1,855	0.05%
2024/09/10	0	0.00	1	14.95	14.95	-1	1,853	-0.05%
2024/08/28	0	0.00	0.1	15.00	15.00	-0.1	1,835	-0.01%
2024/08/26	0	0.00	1	15.25	15.35	-1	1,863	-0.05%
2024/08/21	5	15.00	0	0.00	15.05	5	1,885	0.27%
2024/08/20	0	0.00	0.3	14.90	14.85	-0.3	1,875	-0.01%
2024/08/19	1	14.85	1.2	14.90	14.95	-0.2	1,896	-0.01%
2024/08/16	0	0.00	4	15.05	14.90	-4	1,908	-0.21%
2024/08/15	0	0.00	10	15.00	15.00	-10	1,930	-0.52%
2024/08/12	0	0.00	2	15.05	15.00	-2	2,051	-0.10%
2024/08/05	0.1	13.80	0	0.00	14.00	0.1	1,929	0.01%
2024/07/26	0	0.00	5	15.15	15.20	-5	1,812	-0.28%
2024/07/22	1	15.25	0	0.00	15.30	1	1,832	0.05%
2024/07/16	0	0.00	0.5	15.35	15.35	-0.5	1,817	-0.03%
2024/07/10	0	0.00	12.2	15.40	15.35	-12.2	1,942	-0.63%
2024/07/09	1	15.50	2	15.43	15.45	-1	1,954	-0.05%
2024/07/08	1	15.60	15	15.67	15.65	-14	1,964	-0.71%
2024/07/05	0	0.00	8	15.60	15.70	-8	1,979	-0.40%
2024/07/04	10	15.70	2	15.75	15.75	8	2,051	0.39%
2024/07/02	1	15.25	25	15.33	15.30	-24	2,246	-1.07%
2024/06/27	1	15.35	0	0.00	15.35	1	2,320	0.04%
2024/06/24	7	15.74	2	15.78	15.70	5	2,298	0.22%
2024/06/21	5	16.07	0	0.00	16.20	5	2,275	0.22%
2024/06/20	22	15.91	5.4	15.46	15.85	16.7	2,127	0.78%
2024/06/18	0	0.00	3	15.25	15.20	-3	2,038	-0.15%
2024/06/14	0	0.00	1	15.20	15.25	-1	2,063	-0.05%
2024/06/13	1	15.15	0	0.00	15.20	1	2,076	0.05%
2024/06/12	0	0.00	1	15.20	15.15	-1	2,091	-0.05%
2024/06/11	0	0.00	1	15.20	15.15	-1	2,106	-0.05%
2024/06/03	1	15.70	0	0.00	15.60	1	2,180	0.05%
2024/05/30	0	0.00	10	15.40	15.40	-10	2,153	-0.46%
2024/05/29	0	0.00	1	15.45	15.50	-1	2,165	-0.05%
2024/05/27	11	15.37	0	0.00	15.35	11	2,176	0.51%
2024/05/22	7	15.99	0	0.00	15.80	7	2,218	0.32%
2024/05/21	7	16.29	0	0.00	15.95	7	2,218	0.32%
2024/05/20	10	16.39	12	16.55	16.25	-2	2,189	-0.09%
2024/05/15	5	15.75	0	0.00	15.70	5	2,062	0.24%
2024/05/14	0.5	15.45	0	0.00	15.60	0.5	2,066	0.02%
2024/05/09	3	15.32	0	0.00	15.20	3	2,083	0.14%
2024/05/08	3	15.35	0	0.00	15.35	3	2,088	0.14%
2024/04/17	0	0.00	0.2	15.20	15.15	-0.2	2,009	-0.01%
2024/04/12	0	0.00	0.2	15.55	15.50	-0.2	2,064	-0.01%
2024/04/11	2.1	15.71	0	0.00	15.75	2.1	2,071	0.10%
2024/04/10	1	16.00	2.9	16.13	16.00	-1.9	2,069	-0.09%
2024/04/09	7	16.38	3	16.57	16.65	4	2,022	0.20%
2024/04/08	2	15.60	0	0.00	15.65	2	1,834	0.11%
2024/04/03	1.2	15.49	1	15.35	15.30	0.2	1,824	0.01%
2024/04/02	0	0.00	0.2	15.15	15.15	-0.2	1,805	-0.01%
2024/04/01	6	15.20	0	0.00	15.15	6	1,835	0.33%
2024/03/28	0.1	15.25	0	0.00	15.25	0.1	2,123	0.00%
2024/03/27	1	15.35	0	0.00	15.30	1	2,168	0.05%
2024/03/26	3	15.35	0	0.00	15.30	3	2,294	0.13%
2024/03/25	5	15.50	0.1	15.55	15.40	5	2,476	0.20%
2024/03/21	0	0.00	0.1	15.25	15.35	-0.1	3,687	0.00%
2024/03/20	1	15.10	1	15.10	15.15	0	3,988	0.00%
2024/03/19	0	0.00	0.1	15.15	15.25	-0.1	3,986	0.00%
2024/03/15	0	0.00	0.5	15.05	15.00	-0.5	3,988	-0.01%
2024/03/14	0	0.00	15	15.30	15.25	-15	3,981	-0.38%
2024/03/13	4	15.10	0	0.00	15.15	4	3,977	0.10%
2024/03/07	0	0.00	0.1	15.25	15.35	-0.1	4,008	0.00%
2024/03/05	10	15.35	0	0.00	15.35	10	4,032	0.25%
2024/02/29	11	15.21	0	0.00	15.25	11	4,104	0.27%
2024/02/27	0.1	15.25	0	0.00	15.30	0.1	4,147	0.00%
2024/02/23	1	15.85	0	0.00	15.40	1	4,391	0.02%
2024/02/16	10	15.75	0	0.00	15.75	10	4,579	0.22%
2024/02/15	0	0.00	2.1	15.25	15.45	-2.1	4,560	-0.05%
2024/01/31	0.1	15.45	0	0.00	15.40	0.1	4,518	0.00%
2024/01/26	0	0.00	1	15.70	15.75	-1	4,510	-0.02%
2024/01/25	1	15.65	0	0.00	15.65	1	4,506	0.02%
2024/01/23	1	15.90	0	0.00	15.95	1	4,510	0.02%
2024/01/19	0.1	15.70	1	15.50	15.60	-0.9	4,504	-0.02%
2024/01/17	0	0.00	1	15.60	15.65	-1	4,521	-0.02%
2024/01/16	6	15.95	0	0.00	15.80	6	4,510	0.13%
2024/01/12	0	0.00	0.2	16.40	16.30	-0.2	4,505	0.00%
2024/01/11	2	16.58	0.3	16.45	16.40	1.7	4,510	0.04%
2024/01/10	1	17.00	2	16.75	16.70	-1	4,553	-0.02%
2024/01/09	2	17.10	12	17.23	17.10	-10	4,523	-0.22%
2024/01/08	0	0.00	1	18.00	17.80	-1	4,459	-0.02%
2024/01/05	0.5	18.00	0	0.00	18.05	0.5	4,453	0.01%
2024/01/03	0	0.00	18	17.65	17.65	-18	4,430	-0.41%
2024/01/02	10	18.00	0	0.00	17.95	10	4,399	0.23%
2023/12/28	0	0.00	5	17.80	17.75	-5	4,395	-0.11%
2023/12/27	0	0.00	1	18.10	17.95	-1	4,334	-0.02%
2023/12/26	0	0.00	1	18.15	18.15	-1	4,306	-0.02%
2023/12/25	19	18.20	1.1	18.10	18.05	17.9	4,275	0.42%
2023/12/22	50	18.15	4	18.14	18.20	46	4,060	1.13%
2023/12/21	0	0.00	8	18.53	18.45	-8	4,017	-0.20%
2023/12/20	0	0.00	6	18.42	18.05	-6	3,882	-0.15%
2023/12/19	19	18.04	28	17.88	18.00	-9	3,694	-0.24%
2023/12/18	34	19.22	79.5	19.00	18.20	-45.5	3,404	-1.34%
2023/12/15	10.1	18.45	19.6	18.23	18.60	-9.5	2,465	-0.39%
2023/12/07	3	16.95	1	16.95	16.95	2	2,107	0.09%
2023/12/06	1	17.30	3	17.27	17.20	-2	2,082	-0.10%
2023/12/05	7	17.17	2	17.18	17.25	5	2,070	0.24%
2023/12/04	0	0.00	22	17.19	17.15	-22	2,043	-1.08%
2023/12/01	1	17.00	0	0.00	16.95	1	2,001	0.05%
2023/11/29	0	0.00	0.6	16.90	16.65	-0.6	1,977	-0.03%
2023/11/28	0	0.00	1	17.05	17.00	-1	1,952	-0.05%
2023/11/27	15	17.08	4	17.10	16.90	11	1,934	0.57%
2023/11/24	10	16.80	8.4	17.04	17.00	1.6	1,883	0.08%
2023/11/22	10	16.98	6	16.98	16.65	4	1,755	0.23%
2023/11/21	3	16.55	27	16.66	16.55	-24	1,556	-1.54%
2023/11/20	11	15.81	0	0.00	15.70	11	1,402	0.78%
2023/11/16	60	15.80	2.1	15.87	15.95	57.9	1,392	4.16%
2023/11/15	0	0.00	1	15.45	15.65	-1	1,336	-0.07%
2023/11/13	10	15.40	0	0.00	15.30	10	1,362	0.73%
2023/11/10	5.6	15.30	0	0.00	15.25	5.6	1,384	0.40%
2023/11/09	2	15.30	0	0.00	15.30	2	1,419	0.14%
2023/11/08	0.2	15.35	0	0.00	15.35	0.2	1,459	0.01%
2023/11/06	0	0.00	11	15.55	15.55	-11	1,489	-0.74%
2023/11/03	10	15.44	0	0.00	15.40	10	1,510	0.66%
2023/11/01	0	0.00	1	15.50	15.30	-1	1,566	-0.06%
2023/10/26	6	15.45	1	15.55	15.35	5	1,791	0.28%
2023/10/24	1	15.40	0	0.00	15.40	1	1,780	0.06%
2023/10/17	0	0.00	0.1	15.20	15.15	-0.1	1,781	-0.01%
2023/10/16	0	0.00	2.4	15.15	15.15	-2.4	1,801	-0.14%
2023/10/13	0	0.00	9.2	15.21	15.30	-9.2	1,818	-0.51%
2023/10/11	0	0.00	0.1	15.15	15.25	-0.1	1,821	0.00%
2023/10/06	0	0.00	1	15.30	15.30	-1	1,857	-0.05%
2023/10/05	0	0.00	2	15.30	15.25	-2	1,874	-0.11%
2023/09/27	0	0.00	1	15.25	15.25	-1	1,920	-0.05%
2023/09/25	0	0.00	10	15.25	15.30	-10	1,938	-0.52%
2023/09/21	0	0.00	10	15.25	15.30	-10	1,960	-0.51%
2023/09/20	20	15.50	0	0.00	15.45	20	1,962	1.02%
2023/09/19	1	15.50	0	0.00	15.40	1	1,985	0.05%
2023/09/15	1	15.40	1	15.40	15.45	0	2,065	0.00%
2023/09/14	1	15.25	5	15.30	15.30	-4	2,058	-0.19%
2023/09/12	0	0.00	3	15.10	15.25	-3	2,117	-0.14%
2023/09/11	0	0.00	1	15.15	15.20	-1	2,132	-0.05%
2023/09/07	0	0.00	8	15.20	15.15	-8	2,149	-0.37%
2023/09/05	5	15.35	0	0.00	15.30	5	2,157	0.23%
2023/08/31	1	15.10	3	15.10	15.15	-2	2,143	-0.09%
2023/08/28	0	0.00	3	15.05	15.10	-3	2,224	-0.13%
2023/08/25	0	0.00	2.1	15.10	15.05	-2.1	2,240	-0.09%
2023/08/23	0	0.00	0.5	15.05	15.15	-0.5	2,235	-0.02%
2023/08/18	0	0.00	0.5	15.05	15.25	-0.5	2,273	-0.02%
2023/08/14	0.1	14.60	4	14.70	14.40	-3.9	2,196	-0.18%
2023/08/10	0	0.00	8	15.08	15.10	-8	2,193	-0.36%
2023/08/09	0.1	15.55	0	0.00	15.25	0.1	2,201	0.00%
2023/08/04	6	15.65	0.1	15.66	15.85	5.9	2,195	0.27%
2023/08/02	5	15.59	7.1	15.52	15.40	-2.1	2,179	-0.09%
2023/08/01	0.1	15.20	0	0.00	15.20	0.1	2,079	0.00%
2023/07/31	6	15.03	3.2	15.00	14.95	2.9	2,089	0.14%
2023/07/28	2	15.08	1	15.15	15.15	1	2,072	0.05%
2023/07/26	3	14.93	2	15.05	15.00	1	2,081	0.05%
2023/07/25	1	14.95	1	15.10	15.10	0	2,062	0.00%
2023/07/24	6	14.95	1.1	15.05	15.10	4.9	2,024	0.24%
2023/07/18	0	0.00	4	14.98	15.05	-4	2,013	-0.20%
2023/07/17	0	15.10	10	15.00	15.10	-10	2,002	-0.50%
2023/07/13	1	15.00	9.2	14.98	15.00	-8.2	1,993	-0.41%
2023/07/12	2	15.05	0	0.00	15.05	2	1,954	0.10%
2023/07/10	2	15.38	0	0.00	15.25	2	2,027	0.10%
2023/07/07	2	15.63	3	15.55	15.60	-1	2,028	-0.05%
2023/07/05	9	15.84	1	15.95	15.85	8	1,977	0.40%
2023/07/04	0	0.00	2	15.85	15.75	-2	1,955	-0.10%
2023/07/03	0	0.00	101	15.70	15.80	-101	1,940	-5.20%	大賣/鉅額交易
2023/06/30	1	15.80	0	0.00	15.70	1	1,926	0.05%
2023/06/29	1	15.65	1	15.80	15.70	0	1,926	0.00%
2023/06/28	5	15.67	0	0.00	15.70	5	1,918	0.26%
2023/06/27	3	15.77	1	15.85	15.65	2	1,914	0.10%
2023/06/26	2	15.88	32	16.00	15.80	-30	1,899	-1.58%
2023/06/21	0.1	15.45	0	0.00	15.50	0.1	1,833	0.00%
2023/06/19	100	15.60	0	0.00	15.55	100	1,833	5.45%
2023/06/16	2	15.38	2	15.63	15.45	0	1,825	0.00%
2023/06/15	1	15.30	5	15.30	15.35	-4	1,778	-0.22%
2023/06/14	3	15.33	0	0.00	15.30	3	1,784	0.17%
2023/06/13	0	0.00	3	15.28	15.35	-3	1,833	-0.16%
2023/06/12	30	15.40	0	0.00	15.35	30	1,829	1.64%
2023/06/09	4	15.60	1	15.45	15.55	3	1,840	0.16%
2023/06/08	0	0.00	7	15.50	15.45	-7	1,864	-0.38%
2023/06/05	12	15.63	16	15.66	15.60	-4	1,950	-0.21%
2023/06/01	0	0.00	5	15.30	15.30	-5	1,938	-0.26%
2023/05/30	4	15.30	2	15.30	15.35	2	1,951	0.10%
2023/05/29	0	0.00	6.3	15.30	15.30	-6.3	1,988	-0.31%
2023/05/26	0	0.00	6	15.28	15.30	-6	2,004	-0.30%
2023/05/25	2	15.40	0	0.00	15.25	2	2,082	0.10%
2023/05/23	1	15.50	29.1	15.65	15.50	-28.1	2,115	-1.33%
2023/05/22	0	0.00	1	15.45	15.45	-1	2,119	-0.05%
2023/05/19	1	15.40	0	0.00	15.35	1	2,119	0.05%
2023/05/18	0	0.00	5	15.55	15.50	-5	2,137	-0.23%
2023/05/17	0	0.00	6	15.52	15.50	-6	2,130	-0.28%
2023/05/15	0	0.00	4	15.20	15.20	-4	2,117	-0.19%
2023/05/10	5	15.30	2	15.30	15.25	3	2,135	0.14%
2023/05/09	5	15.35	0	0.00	15.25	5	2,151	0.23%
2023/05/04	3	14.92	2	14.95	14.85	1	2,257	0.04%
2023/05/02	0	0.00	15	15.30	15.35	-15	2,560	-0.59%
2023/04/28	1	15.15	0	0.00	15.20	1	2,669	0.04%
2023/04/26	0	0.00	2	15.05	15.15	-2	2,709	-0.07%
2023/04/25	18	14.98	2	14.95	14.85	16	2,700	0.59%
2023/04/24	1	15.35	0	0.00	15.30	1	2,737	0.04%
2023/04/19	11	15.85	0	0.00	15.75	11	2,791	0.39%
2023/04/17	1	16.00	0	0.00	16.00	1	2,797	0.04%
2023/04/14	6	16.18	5	16.10	16.10	1	2,800	0.04%
2023/04/13	5	16.30	7	16.23	16.30	-2	2,795	-0.07%
2023/04/12	5	15.80	0	0.00	15.85	5	2,835	0.18%
2023/04/10	0	0.00	3.1	15.65	15.65	-3.1	2,922	-0.11%
2023/04/07	1	15.60	0	0.00	15.60	1	2,970	0.03%
2023/03/31	1	15.60	0	0.00	15.70	1	3,090	0.03%
2023/03/28	0.3	15.60	0	0.00	15.60	0.3	4,068	0.01%
2023/03/27	1	15.65	0	0.00	15.70	1	4,154	0.02%
2023/03/21	0	0.00	0.4	15.70	15.70	-0.4	5,165	-0.01%
2023/03/20	0	0.00	0.2	15.75	15.70	-0.2	5,168	0.00%
2023/03/17	1	15.70	0	0.00	15.70	1	5,169	0.02%
2023/03/16	0.1	15.65	0	0.00	15.50	0.1	5,157	0.00%
2023/03/15	0	0.00	0	16.10	16.10	0	5,115	0.00%
2023/03/09	1	17.15	0	0.00	17.00	1	5,087	0.02%
2023/03/06	0	0.00	1	17.15	17.20	-1	5,048	-0.02%
2023/03/03	1.8	17.05	0.8	17.10	17.15	1	5,044	0.02%
2023/03/02	0	16.90	0	0.00	17.10	0	5,038	0.00%
2023/03/01	1	17.10	0	0.00	16.95	1	5,018	0.02%
2023/02/24	3	17.58	4	17.48	17.30	-1	4,980	-0.02%
2023/02/23	0	0.00	1	17.50	17.45	-1	4,959	-0.02%
2023/02/22	0	0.00	2	17.20	17.20	-2	4,889	-0.04%
2023/02/21	21	17.30	0	0.00	17.20	21	4,877	0.43%
2023/02/20	0	0.00	1.1	17.05	17.05	-1.1	4,874	-0.02%
2023/02/17	0	0.00	52	16.94	16.95	-52	4,948	-1.05%
2023/02/16	0	0.00	11	16.99	16.95	-11	5,055	-0.22%
2023/02/14	0	0.00	1	16.80	16.70	-1	5,077	-0.02%
2023/02/13	3	16.62	20.3	16.50	16.75	-17.3	5,097	-0.34%
2023/02/10	0	0.00	5	17.10	16.75	-5	5,104	-0.10%
2023/02/03	0	0.00	1	17.30	17.15	-1	5,037	-0.02%
2023/02/02	4	17.35	8	17.17	17.35	-4	5,004	-0.08%
2023/02/01	11	17.10	5	17.35	17.15	6	4,912	0.12%
2023/01/30	2	16.35	12	16.75	16.75	-10	4,630	-0.22%
2023/01/17	0	0.00	1	15.95	16.05	-1	4,522	-0.02%
2023/01/12	11	16.34	2.2	16.17	16.00	8.8	4,599	0.19%
2023/01/11	0	0.00	0.2	16.10	15.90	-0.2	4,584	0.00%
2023/01/10	0	0.00	0.1	16.10	15.95	-0.1	4,665	0.00%
2023/01/09	5	16.05	0	0.00	16.00	5	4,668	0.11%
2023/01/06	1	16.00	1	16.00	15.90	0	4,649	0.00%
2022/12/30	0	0.00	0.2	16.20	16.00	-0.2	4,680	0.00%
2022/12/27	1	16.40	1.6	16.36	16.35	-0.6	4,529	-0.01%
2022/12/26	0	0.00	4	16.53	16.45	-4	4,507	-0.09%
2022/12/23	20	16.70	0	0.00	16.80	20	4,478	0.45%
2022/12/22	3	16.90	8	16.84	16.90	-5	4,441	-0.11%
2022/12/21	53	17.14	19	17.00	16.80	34	4,277	0.79%
2022/12/20	16	16.32	4	16.38	16.00	12	3,727	0.32%
2022/12/19	0	0.00	15	15.93	15.80	-15	3,613	-0.42%
2022/12/15	59	16.50	31	16.50	16.35	28	3,456	0.81%
2022/12/14	15	15.91	27.1	16.09	15.85	-12.1	3,164	-0.38%
2022/12/13	23	15.88	7	15.86	15.80	16	2,958	0.54%
2022/12/12	7	15.10	2	15.05	15.15	5	2,661	0.19%
2022/12/09	1	15.10	0	0.00	15.15	1	2,686	0.04%
2022/12/08	1	15.10	0	0.00	15.10	1	2,705	0.04%
2022/12/06	0	0.00	11	15.30	15.00	-11	2,697	-0.41%
2022/12/05	0	0.00	0.1	15.40	15.35	-0.1	2,712	0.00%
2022/12/02	0	0.00	1	15.20	15.25	-1	2,735	-0.04%
2022/12/01	5	15.20	0	0.00	15.20	5	2,825	0.18%
2022/11/30	0	0.00	10	15.15	15.15	-10	2,822	-0.35%
2022/11/28	0	0.00	1	14.85	15.00	-1	2,904	-0.03%
2022/11/23	0	0.00	5.1	15.00	15.05	-5.1	2,932	-0.17%
2022/11/17	10	15.15	0	15.25	15.20	10	3,068	0.33%
2022/11/15	0	0.00	1.1	15.30	15.30	-1.1	3,064	-0.04%
2022/11/14	10	15.00	3.1	15.10	15.15	7	3,021	0.23%
2022/11/11	0	0.00	3	14.70	14.70	-3	2,979	-0.10%
2022/11/10	0	0.00	11	14.41	14.60	-11	3,051	-0.36%
2022/11/09	1	14.60	0	0.00	14.60	1	3,077	0.03%
2022/11/08	0	0.00	1.1	14.80	14.65	-1.1	3,168	-0.03%
2022/11/07	5	14.80	5	14.70	14.85	0	3,332	0.00%
2022/10/31	0	0.00	0.2	14.15	14.30	-0.2	3,434	0.00%
2022/10/28	4	14.20	3	14.15	14.30	1	3,476	0.03%
2022/10/26	4	14.25	0	0.00	14.40	4	3,731	0.11%
2022/10/25	5	14.40	0	0.00	14.35	5	4,019	0.12%
2022/10/21	0.1	14.25	0	0.00	14.20	0.1	4,020	0.00%
2022/10/20	2	14.30	2.3	14.44	14.65	-0.3	4,029	-0.01%
2022/10/18	1	14.45	4.1	14.31	14.35	-3.1	3,996	-0.08%
2022/10/17	0	0.00	0.1	13.40	13.55	-0.1	3,914	0.00%
2022/10/14	2	13.55	0	0.00	13.60	2	3,910	0.05%
2022/10/13	3.2	13.27	0	13.40	13.30	3.1	3,933	0.08%
2022/10/12	0	0.00	0.9	14.00	13.90	-0.9	3,935	-0.02%
2022/10/11	0	0.00	2	13.90	13.95	-2	3,972	-0.05%
2022/10/07	1	14.15	0	0.00	14.15	1	3,970	0.03%
2022/10/06	1	13.90	0	0.00	14.10	1	3,993	0.03%
2022/10/05	0	0.00	5	14.20	14.15	-5	4,028	-0.12%
2022/10/03	0	0.00	6	13.75	13.75	-6	4,100	-0.15%
2022/09/28	2	13.35	12.3	13.16	13.15	-10.3	4,181	-0.25%
2022/09/27	0	0.00	2	13.30	13.70	-2	4,172	-0.05%
2022/09/26	1	13.45	1	13.55	13.45	0	4,192	0.00%
2022/09/23	2	14.15	0	0.00	14.00	2	4,202	0.05%
2022/09/22	4	14.20	0	0.00	14.25	4	4,264	0.09%
2022/09/20	1	14.35	0	0.00	14.60	1	4,258	0.02%
2022/09/19	6	14.69	0	0.00	14.60	6	4,244	0.14%
2022/09/13	2	15.10	0	0.00	15.10	2	4,419	0.05%
2022/09/12	0	0.00	27	15.43	15.25	-27	4,546	-0.59%
2022/09/07	10	15.20	10	14.90	14.70	0	4,579	0.00%
2022/09/05	5	14.75	0	0.00	14.90	5	4,560	0.11%
2022/09/02	7	15.19	2	15.00	15.00	5	4,560	0.11%
2022/09/01	18	15.30	0	0.00	15.30	18	4,514	0.40%
2022/08/29	30	15.99	5	15.95	15.95	25	4,477	0.56%
2022/08/25	0	0.00	0.1	16.45	16.40	-0.1	4,427	0.00%
2022/08/24	0	0.00	17	16.60	16.30	-17	4,429	-0.38%
2022/08/23	5.3	16.25	0	0.00	16.20	5.3	4,402	0.12%
2022/08/18	0	0.00	4	16.39	16.30	-4	4,382	-0.09%
2022/08/17	4	16.53	2	16.30	16.25	2	4,338	0.05%
2022/08/16	9	16.09	0	0.00	16.05	9	4,264	0.21%
2022/08/15	4	16.26	5	16.08	16.20	-1	4,234	-0.02%
2022/08/12	7	16.08	0	0.00	15.80	7	4,157	0.17%
2022/08/11	1	15.60	1	15.65	15.65	0	4,007	0.00%
2022/08/10	0	0.00	6	15.45	15.45	-6	4,028	-0.15%
2022/08/09	22	15.26	22	15.50	15.45	0	4,039	0.00%
2022/08/05	1	15.90	64	15.90	15.90	-63	4,054	-1.55%
2022/08/04	33	15.64	0	0.00	15.65	33	4,105	0.80%
2022/08/03	1	16.15	0	0.00	16.00	1	4,092	0.02%
2022/08/02	1	16.55	0	0.00	16.60	1	4,065	0.02%
2022/08/01	9	17.28	2	16.95	17.40	7	4,002	0.17%
2022/07/29	0	0.00	2	16.30	16.30	-2	3,794	-0.05%
2022/07/27	2	15.98	0	0.00	16.10	2	3,838	0.05%
2022/07/26	1	16.35	0	0.00	16.25	1	3,857	0.03%
2022/07/25	2	16.43	18	16.32	16.65	-16	3,879	-0.41%
2022/07/22	3	16.20	0	0.00	16.10	3	3,845	0.08%
2022/07/19	0	0.00	1	16.10	16.15	-1	4,174	-0.02%
2022/07/18	2	15.58	1	15.60	15.80	1	4,211	0.02%
2022/07/13	1	15.60	0	0.00	15.60	1	4,489	0.02%
2022/07/12	1	15.55	0	0.00	15.50	1	4,704	0.02%
2022/07/08	0	0.00	8	16.45	16.55	-8	5,310	-0.15%
2022/07/07	0	0.00	2	16.10	16.10	-2	6,019	-0.03%
2022/07/06	4	16.15	3	16.00	16.10	1	6,115	0.02%
2022/07/05	12	16.40	0	0.00	16.55	12	6,254	0.19%
2022/06/30	1	16.60	1	16.65	16.60	0	6,649	0.00%
2022/06/29	1	17.25	0	0.00	17.25	1	6,698	0.01%
2022/06/28	0	0.00	10	17.50	17.60	-10	6,727	-0.15%
2022/06/27	0	0.00	1	17.80	17.80	-1	6,783	-0.01%
2022/06/22	4	17.25	39	17.20	17.15	-35	6,949	-0.50%
2022/06/21	5	17.60	7	17.54	17.85	-2	7,041	-0.03%
2022/06/20	5	17.00	0	0.00	16.80	5	7,116	0.07%
2022/06/16	2	18.63	0	0.00	18.50	2	7,832	0.03%
2022/06/15	0	0.00	0.6	19.30	19.25	-0.6	7,890	-0.01%
2022/06/14	1	18.95	31	18.81	19.10	-30	8,097	-0.37%
2022/06/13	2	19.40	4	19.40	19.40	-2	8,212	-0.02%
2022/06/10	1	20.25	0	0.00	20.25	1	8,440	0.01%
2022/06/09	0	0.00	4	20.50	20.55	-4	8,767	-0.05%
2022/06/06	0	0.00	2	20.65	20.75	-2	9,389	-0.02%
2022/06/02	2	20.25	0	0.00	20.20	2	9,997	0.02%
2022/06/01	50	20.57	0	0.00	20.50	50	10,340	0.48%
2022/05/30	0	0.00	1	20.70	20.70	-1	10,632	-0.01%
2022/05/25	0	0.00	46	20.31	20.30	-46	11,266	-0.41%
2022/05/23	0	0.00	2	20.50	20.35	-2	11,506	-0.02%
2022/05/20	40	20.60	23	20.38	20.35	17	11,790	0.14%
2022/05/19	35	19.64	35	19.90	20.10	0	12,388	0.00%
2022/05/18	0	0.00	10	20.40	20.40	-10	12,400	-0.08%
2022/05/17	0	0.00	5	19.85	19.90	-5	12,412	-0.04%
2022/05/16	42	19.91	0	0.00	19.70	42	12,439	0.34%
2022/05/13	0	0.00	6	19.58	19.50	-6	12,431	-0.05%
2022/05/12	1	19.10	41	19.32	18.85	-40	12,406	-0.32%
2022/05/11	1	19.55	0	0.00	19.55	1	12,389	0.01%
2022/05/10	10	19.60	11	19.90	19.90	-1	12,463	-0.01%
2022/05/09	24	19.67	11	19.75	19.65	13	12,500	0.10%
2022/05/06	28	20.63	0	0.00	20.40	28	12,471	0.22%
2022/05/05	13	21.44	5	21.52	21.25	8	12,526	0.06%
2022/05/04	4	21.14	1.2	21.24	21.10	2.9	12,559	0.02%
2022/05/03	9	21.05	8	21.23	21.25	1	12,659	0.01%
2022/04/28	0	0.00	3	21.35	21.40	-3	12,776	-0.02%
2022/04/27	4	21.03	13	21.03	21.15	-9	12,812	-0.07%
2022/04/26	33	22.36	13	22.03	21.65	20	12,748	0.16%
2022/04/25	44	22.36	1.7	22.38	22.30	42.3	12,679	0.33%
2022/04/22	6	23.53	33	23.57	23.40	-27	12,595	-0.21%
2022/04/21	3.2	23.48	36	23.74	23.45	-32.8	12,640	-0.26%
2022/04/20	51	23.80	24	23.82	23.70	27	12,743	0.21%
2022/04/19	1	24.20	0	0.00	24.15	1	12,708	0.01%
2022/04/18	31	24.70	3	24.77	24.15	28	12,698	0.22%
2022/04/15	54	25.58	32	25.69	25.50	22	12,581	0.17%
2022/04/14	149	25.75	191	25.65	25.70	-42	12,459	-0.34%	大買/大賣/
2022/04/13	32	25.73	85	26.05	26.20	-53	12,085	-0.44%
2022/04/12	15	25.10	11	25.12	24.85	4	11,383	0.04%
2022/04/11	118	24.95	10	24.98	24.85	108	11,297	0.96%	大買/鉅額交易
2022/04/08	16	24.28	5	24.72	24.85	11	11,168	0.10%
2022/04/07	3	24.97	16	24.90	24.05	-13	11,091	-0.12%
2022/04/06	2	24.35	0	0.00	24.40	2	10,787	0.02%
2022/04/01	0	0.00	17	24.97	24.85	-17	10,767	-0.16%
2022/03/31	3	24.55	0	0.00	24.75	3	10,709	0.03%
2022/03/30	3	24.37	5	24.55	24.55	-2	10,805	-0.02%
2022/03/29	5.3	24.55	12	24.72	24.40	-6.8	10,852	-0.06%
2022/03/28	12.3	24.60	0	0.00	24.85	12.3	11,003	0.11%
2022/03/25	0	0.00	29	25.33	25.35	-29	11,180	-0.26%
2022/03/24	8	25.18	0	0.00	25.10	8	11,456	0.07%
2022/03/23	5	25.20	4	25.26	25.25	1	11,650	0.01%
2022/03/22	11	25.49	5	25.57	25.40	6	11,568	0.05%
2022/03/21	21	25.50	60.5	25.70	25.40	-39.5	11,354	-0.35%
2022/03/18	34	24.92	9	24.85	24.95	25	10,931	0.23%
2022/03/17	1	25.05	12	24.86	24.95	-11	11,058	-0.10%
2022/03/16	15.3	24.65	20	24.36	24.15	-4.8	10,939	-0.04%
2022/03/15	57	24.70	12.3	25.06	24.50	44.8	10,857	0.41%
2022/03/14	27	25.39	63	25.26	25.40	-36	10,860	-0.33%
2022/03/11	5	24.70	54	24.98	25.10	-49	10,681	-0.46%
2022/03/10	22.5	23.32	7	24.09	24.00	15.5	10,407	0.15%
2022/03/09	0	0.00	10	23.29	23.35	-10	10,396	-0.10%
2022/03/08	57.3	24.41	11	25.11	23.25	46.3	10,412	0.44%
2022/03/07	37	24.62	27	24.92	25.00	10	9,865	0.10%
2022/03/04	10	24.96	10	24.98	24.90	0	9,645	0.00%
2022/03/03	0	0.00	13	24.90	25.05	-13	9,591	-0.14%
2022/03/02	7	24.79	19	24.90	24.70	-12	9,623	-0.12%
2022/03/01	20	24.76	45	24.81	24.60	-25	9,828	-0.25%
2022/02/25	14	23.65	28	24.13	24.00	-14	10,243	-0.14%
2022/02/24	5	23.49	29	23.45	23.25	-24	10,445	-0.23%
2022/02/23	10	24.22	5	24.43	24.25	5	10,462	0.05%
2022/02/22	75	24.27	15	24.31	23.85	60	10,545	0.57%
2022/02/21	64	25.05	105	25.20	24.90	-41	10,367	-0.40%	大賣/
2022/02/18	8	23.61	23	23.44	23.80	-15	9,909	-0.15%
2022/02/17	0	0.00	2	23.60	23.60	-2	10,212	-0.02%
2022/02/16	7	23.55	192	23.59	23.55	-185	10,371	-1.78%	大賣/鉅額交易
2022/02/15	2	23.40	20	23.30	23.25	-18	10,743	-0.17%
2022/02/14	196	23.31	0	0.00	23.35	196	11,581	1.69%	大買/鉅額交易
2022/02/11	5	23.80	5	23.75	23.80	0	11,725	0.00%
2022/02/10	29	23.70	13	23.76	23.80	16	12,069	0.13%
2022/02/09	8	23.30	13	23.48	23.50	-5	12,812	-0.04%
2022/02/08	30	22.85	32	23.15	23.20	-2	12,835	-0.02%
2022/02/07	6	22.58	107	22.29	22.90	-101	12,956	-0.78%	大賣/鉅額交易
2022/01/26	0	0.00	2	21.60	21.50	-2	13,038	-0.02%
2022/01/25	54	21.58	3	21.75	21.10	51	13,177	0.39%
2022/01/24	66	21.79	15	21.75	21.55	51	13,247	0.38%
2022/01/21	1	22.75	5	23.15	22.40	-4	13,322	-0.03%
2022/01/20	5	22.65	1	22.70	22.95	4	13,369	0.03%
2022/01/19	2.3	22.46	0	0.00	22.40	2.3	13,390	0.02%
2022/01/18	19	22.93	119	22.70	22.65	-100	13,536	-0.74%	大賣/
2022/01/17	19	22.37	12	22.55	22.80	7	13,735	0.05%
2022/01/14	18	23.06	5	22.78	22.75	13	14,336	0.09%
2022/01/13	3	23.20	11	22.97	23.35	-8	14,550	-0.05%
2022/01/12	7	22.66	19	22.65	22.55	-12	14,550	-0.08%
2022/01/11	143	22.94	138	22.94	22.85	5	14,562	0.03%	大買/大賣/
2022/01/10	14	23.19	0	0.00	23.10	14	14,750	0.09%
2022/01/07	152	23.56	133	23.55	23.50	19	14,865	0.13%	大買/大賣/
2022/01/06	6	24.08	3	24.05	24.00	3	14,961	0.02%
2022/01/05	10	24.69	9	24.39	24.35	1	15,153	0.01%
2022/01/04	0	0.00	1	24.45	24.55	-1	15,404	-0.01%
2022/01/03	10	25.05	1	24.85	24.80	9	15,625	0.06%
2021/12/30	16	25.33	0	0.00	25.30	16	15,883	0.10%
2021/12/29	18	25.32	19	25.32	25.30	-1	16,057	-0.01%
2021/12/28	2	25.03	4	25.05	25.05	-2	16,410	-0.01%
2021/12/27	0	0.00	10	25.15	25.15	-10	16,882	-0.06%
2021/12/24	3	25.95	1	26.00	25.40	2	17,204	0.01%
2021/12/23	129.5	25.64	27	25.65	25.75	102.5	17,581	0.58%	大買/鉅額交易
2021/12/22	66	25.75	103	25.67	25.70	-37	17,728	-0.21%	大賣/
2021/12/21	53.5	25.38	34	25.52	25.70	19.5	17,674	0.11%
2021/12/20	59	25.42	113	25.65	25.50	-54	17,575	-0.31%	大賣/
2021/12/17	120	24.98	68	25.07	24.90	52	17,442	0.30%	大買/
2021/12/16	9	24.42	7	24.31	24.20	2	17,335	0.01%
2021/12/15	1	23.95	162	24.51	24.50	-161	17,638	-0.91%	大賣/鉅額交易
2021/12/14	173	24.30	7	24.54	24.05	166	17,799	0.93%	大買/鉅額交易
2021/12/13	14	24.89	246	24.81	24.80	-232	17,831	-1.30%	大賣/鉅額交易
2021/12/10	18	24.41	12	24.37	24.30	6	17,825	0.03%
2021/12/09	17	24.49	22	24.76	24.45	-5	18,198	-0.03%
2021/12/08	99	24.80	323	24.90	24.60	-224	18,631	-1.20%	大賣/鉅額交易
2021/12/07	33	24.34	10	24.69	24.60	23	18,780	0.12%
2021/12/06	4	24.23	10	24.00	24.10	-6	18,890	-0.03%
2021/12/03	16	24.21	9	23.95	23.90	7	19,060	0.04%
2021/12/02	20	23.88	40	23.93	24.00	-20	19,280	-0.10%
2021/12/01	5	23.86	81	23.85	23.85	-76	19,502	-0.39%
2021/11/30	77	24.05	67	23.83	23.85	10	19,891	0.05%
2021/11/29	23	23.43	46	23.68	23.85	-23	20,159	-0.11%
2021/11/26	52	24.77	23.1	25.00	24.30	29	20,939	0.14%
2021/11/25	357.1	25.39	13	25.18	25.10	344.1	21,645	1.59%	大買/鉅額交易
2021/11/24	173	25.40	23	25.61	25.40	150	22,205	0.68%	大買/鉅額交易
2021/11/23	44	24.11	21	24.37	24.20	23	22,685	0.10%
2021/11/22	15	23.66	3	23.60	23.65	12	23,119	0.05%
2021/11/19	21	23.72	13.5	23.69	23.55	7.5	23,230	0.03%
2021/11/18	4	24.35	18	24.15	24.35	-14	23,455	-0.06%
2021/11/17	10	24.43	18	24.54	24.30	-8	23,817	-0.03%
2021/11/16	65	24.71	40.4	24.48	24.45	24.6	24,062	0.10%
2021/11/15	31	25.39	9	25.47	25.25	22	24,229	0.09%
2021/11/12	35	26.40	16	26.11	26.00	19	24,884	0.08%
2021/11/11	47	27.12	51	26.93	26.75	-4	25,148	-0.02%
2021/11/10	9	26.11	6	26.43	26.00	3	24,732	0.01%
2021/11/09	23	26.35	4	26.40	26.30	19	24,882	0.08%
2021/11/08	51	26.42	55	26.89	26.85	-4	24,932	-0.02%
2021/11/05	6	24.97	25	25.12	24.90	-19	24,907	-0.08%
2021/11/04	23	25.17	23	25.08	24.90	0	25,405	0.00%
2021/11/03	7	25.11	16	25.27	25.35	-9	25,735	-0.03%
2021/11/02	14	24.78	21	24.91	24.55	-7	25,951	-0.03%
2021/11/01	10	24.68	27	24.69	24.70	-17	26,293	-0.06%
2021/10/29	33	24.88	10	24.78	24.80	23	26,576	0.09%
2021/10/28	6	24.89	20	25.02	24.85	-14	26,880	-0.05%
2021/10/27	1	24.65	8	25.02	24.80	-7	27,377	-0.03%
2021/10/26	15	24.91	10	25.14	25.10	5	28,389	0.02%
2021/10/25	11	25.19	38	24.84	24.95	-27	28,888	-0.09%
2021/10/22	33	25.07	13.6	24.52	24.30	19.4	29,541	0.07%
2021/10/21	20	26.53	28	26.49	26.60	-8	29,637	-0.03%
2021/10/20	42	26.28	33	25.92	25.65	9	29,868	0.03%
2021/10/19	11	25.90	6	26.03	25.90	5	30,540	0.02%
2021/10/18	25	26.17	23	26.39	26.00	2	31,591	0.01%
2021/10/15	16	26.38	1	26.40	26.45	15	33,490	0.04%
2021/10/14	5	25.91	12	26.13	26.10	-7	35,622	-0.02%
2021/10/13	7	25.86	9.5	26.36	25.45	-2.5	36,315	-0.01%
2021/10/12	12	25.89	1	26.35	25.75	11	36,411	0.03%
2021/10/08	6	27.41	3	27.47	26.75	3	36,401	0.01%
2021/10/07	4	27.14	3	27.18	27.50	1	36,539	0.00%
2021/10/06	8	27.63	15	27.47	27.15	-7	36,742	-0.02%
2021/10/05	26	26.79	16	27.13	27.80	10	37,206	0.03%
2021/10/04	6	26.24	14.3	26.88	26.30	-8.3	37,152	-0.02%
2021/10/01	14	29.72	47	29.29	28.70	-33	37,148	-0.09%
2021/09/30	42	29.96	45.5	30.03	30.50	-3.5	37,341	-0.01%
2021/09/29	48	29.24	42	28.67	29.15	6	37,673	0.02%
2021/09/28	18	29.15	14	29.03	28.80	4	40,602	0.01%
2021/09/27	16	29.22	19	29.60	29.50	-3	45,209	-0.01%
2021/09/24	32.8	29.23	39	29.25	29.30	-6.2	50,723	-0.01%
2021/09/23	24.1	28.20	7	28.36	28.40	17.1	51,548	0.03%
2021/09/22	8.7	27.96	23	28.01	27.80	-14.3	53,359	-0.03%
2021/09/17	5	29.91	0	0.00	29.85	5	55,127	0.01%
2021/09/16	2	30.45	5	31.10	30.45	-3	56,569	-0.01%
2021/09/15	40	30.50	34	30.51	30.90	6	58,020	0.01%
2021/09/14	54	30.84	45	30.98	30.60	9	60,030	0.01%
2021/09/13	19	31.62	13	31.72	31.95	6	61,275	0.01%
2021/09/10	10.1	31.39	17	31.12	30.85	-6.9	61,201	-0.01%
2021/09/09	26	30.45	52	30.31	31.00	-26	61,181	-0.04%
2021/09/08	16	30.12	38	30.05	29.75	-22	61,596	-0.04%
2021/09/07	18.5	30.63	133	30.31	30.30	-114.5	62,033	-0.18%	大賣/鉅額交易
2021/09/06	42	31.60	37	31.63	31.20	5	62,210	0.01%
2021/09/03	19	31.72	12	32.17	31.30	7	62,354	0.01%
2021/09/02	2	31.80	55	31.90	31.25	-53	62,488	-0.08%
2021/09/01	85	33.02	80	33.45	32.50	5	62,508	0.01%
2021/08/31	65	32.75	65	32.76	32.70	0	62,339	0.00%
2021/08/30	69	32.55	67.2	33.02	32.35	1.8	62,160	0.00%
2021/08/27	70.8	32.18	53	32.21	32.35	17.8	62,004	0.03%
2021/08/26	17	31.39	62	33.29	33.55	-45	61,746	-0.07%
2021/08/25	18	30.44	20.4	30.38	30.50	-2.4	62,734	0.00%
2021/08/24	55	30.14	152	30.43	30.75	-97	63,697	-0.15%	大賣/
2021/08/23	45	30.97	29	30.81	30.40	16	66,660	0.02%
2021/08/20	62	29.72	54	29.73	29.75	8	67,728	0.01%
2021/08/19	56.3	29.99	41	29.76	29.30	15.3	68,138	0.02%
2021/08/18	101.1	29.94	63	30.20	31.55	38.1	68,357	0.06%	大買/
2021/08/17	38.6	30.70	33	31.09	29.60	5.6	68,171	0.01%
2021/08/16	91.8	33.12	36	33.34	32.20	55.8	68,123	0.08%
2021/08/13	44.2	33.53	12	33.98	33.25	32.2	68,637	0.05%
2021/08/12	17	33.50	16	34.06	34.65	1	69,245	0.00%
2021/08/11	50.7	33.83	50	34.06	33.05	0.7	70,628	0.00%
2021/08/10	24	34.05	26.3	34.49	33.85	-2.3	70,863	0.00%
2021/08/09	22.3	34.37	14	34.21	33.80	8.3	71,352	0.01%
2021/08/06	18	33.73	26	33.74	33.35	-8	72,107	-0.01%
2021/08/05	80.7	33.67	40	33.66	33.20	40.7	73,352	0.06%
2021/08/04	52.2	35.06	16	35.50	34.80	36.2	74,615	0.05%
2021/08/03	51	36.30	28	36.26	36.15	23	78,196	0.03%
2021/08/02	47.1	35.83	42	35.85	36.45	5.1	79,599	0.01%
2021/07/30	45	36.55	71.6	36.36	35.05	-26.6	80,212	-0.03%
2021/07/29	30.5	35.13	110	34.37	35.75	-79.5	81,024	-0.10%	大賣/
2021/07/28	121	33.88	34.8	33.79	33.40	86.3	83,271	0.10%	大買/
2021/07/27	74.1	33.98	49.5	34.49	33.20	24.6	84,456	0.03%
2021/07/26	44	35.61	39.3	35.82	35.40	4.8	85,770	0.01%
2021/07/23	103.4	35.33	86	35.57	35.35	17.4	87,716	0.02%	大買/
2021/07/22	110.4	35.73	115.4	35.40	34.65	-5	87,398	-0.01%	大買/大賣/
2021/07/21	219.1	38.88	253.1	38.93	36.80	-34.1	86,817	-0.04%	大買/大賣/
2021/07/20	236.1	39.03	176	39.38	38.55	60.1	85,356	0.07%	大買/大賣/
2021/07/19	99.3	39.43	164.9	39.04	40.70	-65.6	83,561	-0.08%	大賣/
2021/07/16	16	37.10	28	36.78	37.25	-12	84,223	-0.01%
2021/07/15	28.2	35.24	16.5	35.86	36.80	11.7	84,820	0.01%
2021/07/14	46.5	33.48	54.2	33.12	33.70	-7.7	86,097	-0.01%
2021/07/13	24	35.86	36.5	36.79	35.35	-12.5	87,028	-0.01%
2021/07/12	41.5	38.54	69	38.70	38.50	-27.5	88,113	-0.03%
2021/07/09	29	36.47	19.2	36.63	36.45	9.8	88,341	0.01%
2021/07/08	47	35.64	17	35.88	36.45	30	89,611	0.03%
2021/07/07	23.1	34.18	41	34.39	34.20	-17.9	90,100	-0.02%
2021/07/06	70	36.03	64	35.48	35.45	6	90,592	0.01%
2021/07/05	288.8	39.02	273	39.02	38.05	15.8	90,514	0.02%	大買/大賣/
2021/07/02	465.9	37.49	397	37.28	37.55	68.9	88,370	0.08%	大買/大賣/
2021/07/01	470.3	35.31	330.2	35.37	36.55	140.1	84,005	0.17%	大買/大賣/鉅額交易
2021/06/30	27	33.14	34	33.25	33.25	-7	78,935	-0.01%
2021/06/29	213	30.20	163.3	30.12	30.25	49.7	78,221	0.06%	大買/大賣/
2021/06/28	87	26.35	207	27.08	27.50	-120	76,282	-0.16%	大賣/鉅額交易
2021/06/25	247	25.54	193.4	25.14	25.00	53.6	74,177	0.07%	大買/大賣/
2021/06/24	33	24.92	86	25.08	24.70	-53	72,552	-0.07%
2021/06/23	222	24.88	77	25.09	23.75	145	70,919	0.20%	大買/鉅額交易
2021/06/22	41	24.09	83	24.15	24.30	-42	68,843	-0.06%
2021/06/21	20	22.19	17.6	22.62	22.10	2.4	67,145	0.00%
2021/06/18	17	23.29	12.1	23.22	23.10	4.9	66,742	0.01%
2021/06/17	57	23.56	25	23.52	23.20	32	66,405	0.05%
2021/06/16	104	23.75	31	23.97	23.10	73	65,775	0.11%	大買/
2021/06/15	25	23.12	26	23.18	23.80	-1	65,127	0.00%
2021/06/11	18	23.47	19	23.39	22.90	-1	64,654	0.00%
2021/06/10	30	22.54	30	22.51	23.25	0	64,216	0.00%
2021/06/09	13	22.91	20	23.01	22.90	-7	63,706	-0.01%
2021/06/08	16	23.74	30	24.12	23.80	-14	63,618	-0.02%
2021/06/07	64	23.10	27	23.07	23.00	37	62,950	0.06%
2021/06/04	42	24.17	25	24.31	23.50	17	62,282	0.03%
2021/06/03	70	24.56	134	24.43	24.45	-64	61,710	-0.10%	大賣/
2021/06/02	212	24.88	62	24.56	24.50	150	60,894	0.25%	大買/鉅額交易
2021/06/01	59	23.71	59	23.74	23.85	0	59,204	0.00%
2021/05/31	117	23.96	160	24.56	23.45	-43	58,251	-0.07%	大買/大賣/
2021/05/28	18	22.39	68.3	22.51	22.70	-50.3	55,125	-0.09%
2021/05/27	19	21.16	8	21.42	20.65	11	53,665	0.02%
2021/05/26	33	21.07	36	20.90	20.85	-3	52,913	-0.01%
2021/05/25	16	20.63	22	20.27	20.45	-6	52,288	-0.01%
2021/05/24	22	20.72	390	20.03	20.15	-368	51,785	-0.71%	大賣/鉅額交易
2021/05/21	43	20.40	27.2	20.37	20.40	15.8	51,592	0.03%
2021/05/20	30.2	20.37	50	20.33	20.15	-19.8	50,742	-0.04%
2021/05/19	139.5	21.36	343	20.80	21.30	-203.5	49,862	-0.41%	大買/大賣/鉅額交易
2021/05/18	245	19.83	12	19.47	20.00	233	48,134	0.48%	大買/鉅額交易
2021/05/17	27	18.62	109	18.50	18.20	-82	47,212	-0.17%	大賣/
2021/05/14	267	20.50	73	20.93	20.20	194	46,130	0.42%	大買/鉅額交易
2021/05/13	98	22.58	93	22.45	22.40	5	44,853	0.01%
2021/05/12	139.3	25.59	33	25.37	24.85	106.3	43,204	0.25%	大買/鉅額交易
2021/05/11	96	27.19	163.4	27.54	27.60	-67.4	41,440	-0.16%	大賣/
2021/05/10	58	23.96	181.7	24.31	25.30	-123.7	37,415	-0.33%	大賣/鉅額交易
2021/05/07	37	22.81	19	22.59	23.00	18	35,579	0.05%
2021/05/06	100	22.88	128.1	22.92	22.95	-28.1	34,355	-0.08%	大賣/
2021/05/05	193.5	22.78	199	22.12	21.95	-5.5	32,449	-0.02%	大買/大賣/
2021/05/04	235	22.44	73	23.53	21.50	162	29,559	0.55%	大買/鉅額交易
2021/05/03	72.1	23.70	75.5	23.70	23.85	-3.4	27,541	-0.01%
2021/04/29	67	21.14	158.3	21.13	21.70	-91.3	25,745	-0.35%	大賣/
2021/04/28	12	19.84	27.2	19.98	19.75	-15.2	23,293	-0.07%
2021/04/27	20	20.42	8	20.23	20.25	12	22,893	0.05%
2021/04/26	15	20.27	21	20.29	20.60	-6	22,344	-0.03%
2021/04/23	9.1	19.38	12	19.43	19.55	-2.9	21,722	-0.01%
2021/04/22	295	21.24	46	20.77	20.05	249	21,303	1.17%	大買/鉅額交易
2021/04/21	29	19.93	19	20.17	19.90	10	19,815	0.05%
2021/04/20	69.4	19.81	28	19.44	19.85	41.4	18,936	0.22%
2021/04/19	82	19.65	56.5	19.65	20.20	25.5	17,592	0.14%
2021/04/16	79	17.99	89.8	18.04	18.40	-10.8	16,366	-0.07%
2021/04/15	33	17.09	54.1	17.08	17.20	-21.1	15,111	-0.14%
2021/04/14	121.5	16.94	60.3	16.97	16.95	61.2	14,494	0.42%	大買/
2021/04/13	33.5	16.47	29.1	16.45	16.35	4.4	13,236	0.03%
2021/04/12	21.1	16.08	71	16.18	16.65	-49.9	13,078	-0.38%
2021/04/09	56.5	15.28	38.4	15.20	15.15	18.1	12,276	0.15%
2021/04/08	33	15.04	72	15.16	15.15	-39	11,717	-0.33%
2021/04/07	10	14.13	2	14.20	14.30	8	11,170	0.07%
2021/04/06	8.2	14.21	43	14.27	14.40	-34.8	11,169	-0.31%
2021/04/01	12	13.51	4	13.60	13.65	8	10,938	0.07%
2021/03/31	10	13.30	0	0.00	13.35	10	10,675	0.09%
2021/03/30	0	0.00	2	13.25	13.25	-2	10,728	-0.02%
2021/03/29	12	13.31	8	13.25	13.15	4	10,974	0.04%
2021/03/25	10	13.10	0	0.00	13.10	10	13,016	0.08%
2021/03/24	0	0.00	1	13.20	13.20	-1	13,110	-0.01%
2021/03/23	1	13.30	74	13.57	13.30	-73	13,418	-0.54%
2021/03/22	1	13.40	17.1	13.45	13.55	-16.1	13,857	-0.12%
2021/03/18	10	13.27	3	13.35	13.25	7	15,350	0.05%
2021/03/17	10	13.28	0	0.00	13.25	10	15,783	0.06%
2021/03/16	0	0.00	5	13.35	13.40	-5	16,480	-0.03%
2021/03/15	0	0.00	4.5	13.58	13.60	-4.5	16,525	-0.03%
2021/03/12	17.5	13.71	28	13.72	13.60	-10.5	16,507	-0.06%
2021/03/11	3	13.40	50	13.40	13.45	-47	16,296	-0.29%
2021/03/10	53	13.44	3	13.25	13.40	50	16,374	0.31%
2021/03/09	2	13.40	11	13.40	13.40	-9	16,511	-0.05%
2021/03/05	2	13.00	0	0.00	13.00	2	16,642	0.01%
2021/03/04	1	13.60	3	13.55	13.40	-2	17,215	-0.01%
2021/03/03	6	13.48	22	13.45	13.45	-16	17,626	-0.09%
2021/03/02	1	13.00	12	13.03	13.00	-11	17,454	-0.06%
2021/02/26	1	13.10	10	13.05	13.15	-9	17,763	-0.05%
2021/02/25	2	13.08	1	13.20	13.20	1	18,144	0.01%
2021/02/24	50	12.94	32	13.00	12.90	18	19,110	0.09%
2021/02/23	54	13.50	8.7	13.45	13.30	45.3	19,086	0.24%
2021/02/22	0.1	12.60	3.2	12.71	12.95	-3.1	18,969	-0.02%
2021/02/18	1	12.45	0	0.00	12.60	1	18,979	0.01%
2021/02/17	4	12.08	3	12.00	12.05	1	18,893	0.01%
2021/02/05	5	11.50	1	11.55	11.55	4	18,769	0.02%
2021/02/04	0	0.00	4	11.75	11.70	-4	18,775	-0.02%
2021/02/03	5	11.73	1	11.65	11.65	4	18,835	0.02%
2021/02/01	0	0.00	41	11.50	11.60	-41	18,803	-0.22%
2021/01/29	12	11.48	1	11.65	11.35	11	18,763	0.06%
2021/01/27	3	11.80	0	0.00	11.80	3	18,763	0.02%
2021/01/25	2	11.95	27	11.86	12.05	-25	18,732	-0.13%
2021/01/22	12	11.86	10	11.97	12.00	2	18,675	0.01%
2021/01/21	5	11.40	0	0.00	11.45	5	18,457	0.03%
2021/01/20	6	11.58	0	0.00	11.50	6	18,482	0.03%
2021/01/19	1	12.25	3	12.25	12.15	-2	18,722	-0.01%
2021/01/18	9	11.82	1	12.00	12.05	8	18,683	0.04%
2021/01/15	6	12.25	0	0.00	12.20	6	18,587	0.03%
2021/01/14	2	12.90	2	12.75	12.80	0	18,437	0.00%
2021/01/13	0	0.00	7	12.55	12.75	-7	18,351	-0.04%
2021/01/12	34	12.65	8	12.86	12.50	26	18,285	0.14%
2021/01/11	7	13.34	1	13.30	13.25	6	18,088	0.03%
2021/01/08	2	13.40	2	13.40	13.55	0	18,065	0.00%
2021/01/07	13	13.55	5	13.54	13.70	8	18,111	0.04%
2021/01/06	31	13.88	20	13.29	13.25	11	18,200	0.06%
2021/01/05	20	13.99	60.2	14.21	14.00	-40.2	17,855	-0.22%
2021/01/04	34	13.56	12	13.76	13.85	22	17,010	0.13%
2020/12/31	52	13.43	26	13.63	13.60	26	16,754	0.16%
2020/12/30	9.1	13.83	24	13.61	13.50	-14.9	16,539	-0.09%
2020/12/29	19	13.31	3	13.22	13.25	16	16,052	0.10%
2020/12/28	52	12.98	73	12.98	12.95	-21	15,631	-0.13%
2020/12/25	63	13.36	0	0.00	13.35	63	15,261	0.41%
2020/12/24	20	13.40	1	13.30	13.35	19	15,133	0.13%
2020/12/23	8	13.33	12	13.17	13.35	-4	14,991	-0.03%
2020/12/22	39	14.30	164	14.10	13.30	-125	14,735	-0.85%	大賣/鉅額交易
2020/12/21	180	13.83	33.9	14.04	14.15	146.1	13,800	1.06%	大買/鉅額交易
2020/12/18	22	13.29	6	13.18	13.30	16	12,715	0.13%
2020/12/17	18	13.40	0	0.00	13.10	18	12,521	0.14%
2020/12/16	6	13.48	2	13.30	13.30	4	12,200	0.03%
2020/12/15	11	13.47	33	13.44	13.45	-22	11,757	-0.19%
2020/12/14	0	0.00	7	12.70	12.65	-7	10,423	-0.07%
2020/12/11	101	12.46	15	12.72	12.50	86	10,259	0.84%	大買/
2020/12/10	15	12.63	29.7	12.47	12.35	-14.7	9,824	-0.15%
2020/12/09	0	11.85	0	0.00	11.90	0	9,125	0.00%
2020/12/04	0	11.85	23.6	11.84	11.95	-23.6	9,485	-0.25%
2020/12/03	4	11.90	5	12.00	11.75	-1	9,472	-0.01%
2020/12/02	4	11.83	0	0.00	11.75	4	9,566	0.04%
2020/12/01	16	11.90	21	12.12	12.00	-5	9,580	-0.05%
2020/11/30	23	12.11	40	12.26	12.25	-17	9,583	-0.18%
2020/11/27	31	11.80	11.2	11.60	11.80	19.8	9,111	0.22%
2020/11/26	1	11.20	6	11.25	11.25	-5	8,551	-0.06%
2020/11/25	4	11.19	2	11.28	11.30	2	8,472	0.02%
2020/11/24	15	11.18	2	11.20	11.10	13	8,124	0.16%
2020/11/23	61	11.49	66	11.27	11.60	-5	7,688	-0.07%
2020/11/19	25	10.70	7	10.64	10.60	18	6,558	0.27%
2020/11/17	0	0.00	16	10.80	10.50	-16	6,708	-0.24%
2020/11/16	0	0.00	14	10.57	10.50	-14	6,754	-0.21%
2020/11/13	0	0.00	12	10.49	10.50	-12	6,710	-0.18%
2020/11/11	27	10.78	3	10.70	10.75	24	6,642	0.36%
2020/11/10	0	0.00	2	10.50	10.40	-2	6,546	-0.03%
2020/11/05	2	10.25	0	0.00	10.30	2	6,468	0.03%
2020/11/03	2	10.20	0	0.00	10.15	2	6,360	0.03%
2020/10/29	6	10.33	0	0.00	10.40	6	6,284	0.10%
2020/10/28	0	0.00	62.1	10.71	10.55	-62.1	6,238	-1.00%
2020/10/27	74	10.85	0	0.00	10.85	74	6,132	1.21%
2020/10/26	6	10.41	7	10.35	10.45	-1	5,730	-0.02%
2020/10/23	1	10.25	0	0.00	10.40	1	5,701	0.02%
2020/10/21	0	0.00	8	10.35	10.50	-8	5,685	-0.14%
2020/10/19	5	10.45	0	0.00	10.60	5	5,645	0.09%
2020/10/16	23	10.80	9	10.74	10.55	14	5,602	0.25%
2020/10/15	35	10.81	41	11.07	11.00	-6	5,503	-0.11%
2020/10/14	4	10.48	15.1	10.52	10.75	-11.1	5,112	-0.22%
2020/10/13	0	0.00	4	9.81	9.81	-4	4,734	-0.08%
2020/10/12	3	10.00	0	0.00	10.00	3	4,739	0.06%
2020/10/08	0	0.00	18	10.00	10.05	-18	4,749	-0.38%
2020/09/24	0	0.00	4	9.70	9.50	-4	4,582	-0.09%
2020/09/23	3	10.03	0.7	10.05	10.10	2.3	4,509	0.05%
2020/09/22	1	10.10	0	0.00	9.99	1	4,446	0.02%
2020/09/21	0	0.00	12	10.25	10.30	-12	4,371	-0.27%
2020/09/18	12	10.70	1	10.70	10.45	11	4,329	0.25%
2020/09/17	3	10.43	0	0.00	10.50	3	4,279	0.07%
2020/09/16	0	0.00	40	10.40	10.40	-40	4,208	-0.95%
2020/09/15	0	0.00	1.3	10.54	10.55	-1.3	4,149	-0.03%
2020/09/11	41	10.67	0	0.00	10.55	41	4,046	1.01%
2020/09/10	29	10.76	0	0.00	10.80	29	3,856	0.75%
2020/09/09	58	10.71	65	10.84	11.00	-7	3,700	-0.19%
2020/09/07	3	10.85	0.1	10.75	10.80	2.9	3,241	0.09%
2020/09/04	23	10.44	3	10.60	10.60	20	2,971	0.67%
2020/09/02	0	0.00	16	10.14	10.10	-16	2,465	-0.65%
2020/09/01	0	0.00	26	9.62	9.81	-26	2,395	-1.09%
2020/08/31	10	9.49	10	9.57	9.50	0	2,289	0.00%
2020/08/27	10	9.43	0	0.00	9.44	10	2,185	0.46%
2020/08/25	0	0.00	1	9.26	9.44	-1	2,101	-0.05%
2020/08/24	10	9.45	30	9.44	9.41	-20	2,060	-0.97%
2020/08/21	38	9.71	3	9.65	9.97	35	1,988	1.76%
2020/08/20	10	9.05	0	0.00	9.10	10	1,643	0.61%
2020/08/10	0	0.00	10	8.50	8.58	-10	1,390	-0.72%
2020/08/03	0.5	8.28	0	0.00	8.28	0.5	1,398	0.04%
2020/07/21	0	0.00	2	8.77	8.75	-2	1,400	-0.14%
2020/07/16	0	0.00	2	8.86	8.85	-2	1,392	-0.14%
2020/07/13	0	0.00	4.7	8.55	8.56	-4.7	1,392	-0.33%
2020/07/10	2	8.66	0	0.00	8.51	2	1,423	0.14%
2020/07/09	2	8.65	12	8.72	8.68	-10	1,436	-0.70%
2020/07/07	2	8.66	0	0.00	8.59	2	1,563	0.13%
2020/07/06	2	8.70	5	8.65	8.66	-3	1,589	-0.19%
2020/07/02	2	8.63	0	0.00	8.61	2	1,604	0.12%
2020/07/01	0.2	8.61	0	0.00	8.59	0.2	1,610	0.01%
2020/06/23	0	0.00	25	8.71	8.72	-25	1,617	-1.55%
2020/06/18	1	8.67	0	0.00	8.72	1	1,620	0.06%
2020/06/15	0.1	8.53	0	0.00	8.53	0.1	1,712	0.00%
2020/06/11	0	0.00	3	8.90	8.69	-3	1,765	-0.17%
2020/06/10	0	0.00	5	9.01	9.00	-5	1,782	-0.28%
2020/06/09	5	8.92	3	8.93	8.96	2	1,825	0.11%
2020/06/08	31.1	8.98	15	9.09	8.98	16.1	1,825	0.88%
2020/05/28	28	8.63	7	8.66	8.62	21	1,704	1.23%
2020/05/27	2	8.37	0	0.00	8.38	2	1,604	0.12%
2020/05/25	1	8.25	0	0.00	8.34	1	1,612	0.06%
2020/04/29	0	0.00	2	8.89	8.91	-2	1,501	-0.13%
2020/04/24	0	0.00	1.4	8.73	8.71	-1.4	1,512	-0.09%
2020/04/23	1	8.76	0	0.00	8.70	1	1,508	0.07%
2020/04/15	0.5	8.58	0	0.00	8.62	0.5	1,399	0.04%
2020/04/14	2	8.55	0	0.00	8.57	2	1,370	0.15%
2020/04/10	15	9.00	0	0.00	8.92	15	1,313	1.14%
2020/03/26	0	0.00	0.1	7.89	7.87	-0.1	1,155	-0.01%
2020/03/13	0	0.00	10	8.09	8.52	-10	937	-1.07%
2020/03/12	0	0.00	1	8.66	8.75	-1	878	-0.11%
2020/03/03	0.5	9.09	0	9.09	9.10	0.5	768	0.07%
2020/01/07	0.5	9.28	0	0.00	9.28	0.5	869	0.05%
2019/12/26	0	9.23	0	0.00	9.24	0	843	0.00%
2019/12/23	0	0.00	0.5	9.14	9.16	-0.5	854	-0.06%
2019/12/17	10	9.25	0.4	9.24	9.26	9.6	810	1.19%
2019/11/27	0	0.00	2	9.39	9.39	-2	820	-0.24%
2019/11/25	0	0.00	0	9.29	9.32	0	807	0.00%
2019/11/19	0	0.00	1	9.11	9.14	-1	797	-0.12%
2019/11/13	0	0.00	1	9.10	9.05	-1	800	-0.12%
2019/11/05	3	9.27	0	0.00	9.26	3	807	0.37%
2019/10/16	0	0.00	0.6	9.22	9.24	-0.6	743	-0.08%
2019/10/14	0	0.00	0.6	9.14	9.18	-0.6	740	-0.07%
2019/09/16	0	0.00	1	9.20	9.26	-1	696	-0.14%
2019/09/12	0.7	9.22	0	0.00	9.22	0.7	688	0.10%
2019/07/26	0	0.00	1	9.09	9.15	-1	858	-0.12%
2019/07/05	1	9.15	0	0.00	9.17	1	922	0.11%
2019/06/12	0	0.00	0	9.12	9.17	0	1,034	0.00%
2019/05/30	0	0.00	1	9.24	9.24	-1	1,100	-0.09%
2019/04/09	0.9	9.80	0	0.00	9.81	0.9	1,060	0.08%
2019/04/02	0	0.00	1	9.85	9.84	-1	1,116	-0.09%
2019/03/29	0	0.00	20	9.96	9.97	-20	1,150	-1.74%
2019/03/26	0	10.00	0	0.00	9.98	0	1,243	0.00%
2019/03/19	0	0.00	1	10.15	10.05	-1	1,319	-0.08%
2019/03/18	20	10.10	2	10.15	10.15	18	1,340	1.34%
2019/03/15	0	0.00	4	10.15	10.00	-4	1,389	-0.29%
2019/03/14	2	10.10	0	0.00	10.10	2	1,441	0.14%
2019/03/13	0	0.00	0.2	10.20	10.25	-0.2	1,536	-0.01%
2019/02/22	0	0.00	4	10.05	10.15	-4	2,342	-0.17%
2019/02/20	0.5	10.00	0	0.00	10.00	0.5	2,321	0.02%
2018/12/14	4	10.55	0	0.00	10.45	4	2,417	0.17%
2018/12/13	0	0.00	1	10.65	10.65	-1	2,408	-0.04%
2018/12/10	0	0.00	6	10.48	10.65	-6	2,347	-0.26%
2018/12/07	0	0.00	9.8	10.79	10.70	-9.8	2,308	-0.43%
2018/12/06	11	10.90	0	0.00	10.65	11	2,253	0.49%
2018/12/05	3	11.05	1	11.30	10.85	2	2,158	0.09%
2018/12/03	5	10.20	3.2	10.10	10.15	1.8	1,818	0.10%
2018/11/29	0	0.00	10	10.45	10.45	-10	1,716	-0.58%
2018/11/28	7	10.52	2	10.45	10.55	5	1,667	0.30%
2018/11/27	5	10.40	3	10.45	10.45	2	1,565	0.13%
2018/11/26	0	0.00	4	10.25	10.45	-4	1,461	-0.27%
2018/10/17	0	0.00	0	9.60	9.57	0	1,297	0.00%
2018/10/03	0	0.00	10	10.35	10.40	-10	1,174	-0.85%
2018/09/28	20	10.65	10	10.50	10.50	10	1,135	0.88%
2018/09/05	0	0.00	9	10.10	10.10	-9	1,107	-0.81%
2018/08/30	2	10.15	0	0.00	10.20	2	1,127	0.18%
2018/08/22	1	10.45	0	0.00	10.50	1	1,171	0.09%
2018/08/08	0	0.00	1	10.80	10.70	-1	1,248	-0.08%
2018/07/26	1	10.70	0	0.00	10.75	1	1,285	0.08%
2018/07/17	0	0.00	14	10.75	10.75	-14	1,367	-1.02%
2018/07/03	0	0.00	0.2	10.20	10.15	-0.2	1,452	-0.01%
2018/06/29	0	0.00	0	10.30	10.35	0	1,473	0.00%
2018/06/27	2	10.30	2	10.40	10.30	0	1,499	0.00%
2018/06/25	0	0.00	1	10.45	10.45	-1	1,496	-0.07%
2018/06/13	2	10.45	0	0.00	10.50	2	1,553	0.13%
2018/06/11	0	0.00	20	10.53	10.45	-20	1,563	-1.28%
2018/06/07	0	0.00	1	10.30	10.35	-1	1,581	-0.06%
2018/06/06	2	10.25	0	0.00	10.30	2	1,588	0.13%
2018/05/21	0	0.00	21	10.30	10.25	-21	1,797	-1.17%
2018/05/14	0	0.00	1.1	10.35	10.35	-1.1	1,924	-0.06%
2018/04/30	0	0.00	0.3	10.30	10.30	-0.3	2,031	-0.01%
2018/04/25	0	0.00	10	10.25	10.25	-10	2,091	-0.48%
2018/04/17	2	10.40	0	0.00	10.35	2	2,316	0.09%
2018/04/03	0	0.00	4	10.80	10.75	-4	3,535	-0.11%
2018/03/26	2	10.68	0	0.00	10.75	2	3,935	0.05%
2018/03/23	12	10.76	0	0.00	10.75	12	3,938	0.30%
2018/03/21	6	10.95	1.1	10.95	10.95	4.9	3,924	0.13%
2018/03/20	2	10.90	0	0.00	11.00	2	3,869	0.05%
2018/03/13	2	11.00	0	0.00	11.05	2	3,883	0.05%
2018/03/07	3	10.90	0	0.00	10.85	3	3,860	0.08%
2018/03/05	12	10.96	0	0.00	10.95	12	3,876	0.31%
2018/03/01	2	11.80	2	11.70	11.70	0	3,821	0.00%
2018/02/23	3	11.50	0	0.00	11.50	3	3,780	0.08%
2018/02/21	1	11.25	0	0.00	11.35	1	3,814	0.03%
2018/02/12	6	10.98	0	0.00	11.00	6	3,810	0.16%
2018/02/09	3	10.65	0	0.00	10.95	3	3,806	0.08%
2018/02/08	3	10.90	0	0.00	10.95	3	3,798	0.08%
2018/02/07	6	10.98	0	0.00	10.95	6	3,800	0.16%
2018/02/06	0	0.00	8	11.00	10.90	-8	3,862	-0.21%
2018/02/02	0	0.00	0.8	11.55	11.55	-0.8	3,761	-0.02%
2018/01/31	0	0.00	12	11.53	11.55	-12	3,781	-0.32%
2018/01/25	0	0.00	3	11.65	11.65	-3	3,803	-0.08%
2018/01/23	0	0.00	50	11.65	11.70	-50	3,762	-1.33%
2018/01/18	9	11.75	0	0.00	11.70	9	3,769	0.24%
2018/01/17	0	0.00	0.1	11.90	11.90	-0.1	3,771	0.00%
2018/01/15	6	11.80	0	0.00	11.80	6	3,788	0.16%
2018/01/10	53	12.20	13.2	12.19	12.15	39.8	3,660	1.09%
2018/01/09	0	0.00	2	12.10	12.05	-2	3,544	-0.06%
2018/01/05	11	12.15	0	0.00	12.20	11	3,510	0.31%
2018/01/04	0	0.00	6	12.46	12.40	-6	3,363	-0.18%
2018/01/03	1	12.25	20	12.43	12.55	-19	2,923	-0.65%
2018/01/02	13	12.26	3	12.30	12.25	10	2,733	0.37%