瑞軒 (2489)-元富-城東券商分點個股進出

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
15.20
漲跌
▲0.05
漲幅
+0.33%
成交量
4,377張
產業
上市光電類股▲0.97%
409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－元富-城東券商分點個股進出

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

元富-城東券商分點個股進出
元富-城東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	12.3	15.13	42	15.25	15.20	-29.7	6,700	-0.44%
2024/04/25	12	15.29	84	15.16	15.15	-72	6,703	-1.07%
2024/04/24	1.3	14.80	17	14.95	15.00	-15.7	6,652	-0.24%
2024/04/23	0	0.00	8	14.98	15.05	-8	6,586	-0.12%
2024/04/22	0	0.00	7	14.31	14.05	-7	6,363	-0.11%
2024/04/19	3	14.07	48	14.15	13.90	-45	6,369	-0.71%
2024/04/18	7	14.26	2	14.43	14.25	5	6,403	0.08%
2024/04/16	1	14.20	2	14.25	14.20	-1	6,531	-0.02%
2024/04/15	0	14.85	0	14.85	14.60	0	6,559	0.00%
2024/04/12	10	14.85	13	14.95	14.95	-3	6,736	-0.04%
2024/04/11	11	15.16	5	14.95	14.85	6	6,922	0.09%
2024/04/10	1	14.85	18	14.98	14.80	-17	6,825	-0.25%
2024/04/09	7	14.92	0	0.00	14.80	7	6,767	0.10%
2024/04/08	18	14.83	11	14.75	14.80	7	6,688	0.10%
2024/04/03	0	0.00	2	14.45	14.50	-2	6,597	-0.03%
2024/04/02	0	14.40	0	0.00	14.40	0	6,582	0.00%
2024/04/01	4	14.35	8.4	14.37	14.40	-4.4	6,575	-0.07%
2024/03/29	0	14.10	0	0.00	14.15	0	6,565	0.00%
2024/03/28	2	14.32	0	0.00	14.20	2	6,549	0.03%
2024/03/27	0.3	14.30	0	0.00	14.35	0.3	6,528	0.00%
2024/03/26	10	14.20	0	0.00	14.15	10	6,509	0.15%
2024/03/25	2.1	14.49	23	14.19	14.30	-20.9	6,472	-0.32%
2024/03/22	10	13.85	3.2	13.90	13.90	6.8	6,416	0.11%
2024/03/21	6	13.65	2	13.85	13.80	4	6,409	0.06%
2024/03/20	2	13.58	0	0.00	13.50	2	6,400	0.03%
2024/03/19	5.1	13.84	1	13.85	13.75	4.1	6,353	0.06%
2024/03/18	9	13.93	0	0.00	13.90	9	6,327	0.14%
2024/03/15	4	14.04	60	14.00	14.00	-56	6,329	-0.88%
2024/03/14	1.1	14.25	3	14.43	14.20	-1.9	6,324	-0.03%
2024/03/13	3	14.22	0	0.00	14.15	3	6,326	0.05%
2024/03/12	0	0.00	30	14.30	14.35	-30	6,317	-0.47%
2024/03/11	0.1	14.30	7	14.35	14.35	-6.9	6,356	-0.11%
2024/03/08	3	14.13	0	0.00	14.05	3	6,566	0.05%
2024/03/07	3	14.50	2	14.45	14.40	1	6,694	0.01%
2024/03/06	3.1	14.80	4	14.86	14.80	-0.9	6,637	-0.01%
2024/03/05	3	14.70	0	0.00	14.70	3	6,605	0.05%
2024/03/04	13	14.93	1	14.60	14.90	12	6,530	0.18%
2024/03/01	5	15.02	17	15.04	14.90	-12	6,399	-0.19%
2024/02/29	1.1	15.17	200	15.15	15.15	-198.9	6,322	-3.15%	大賣/鉅額交易
2024/02/27	1	15.25	1	15.35	15.35	0	6,232	0.00%
2024/02/26	17	15.50	15	15.42	15.60	2	6,128	0.03%
2024/02/23	17	15.87	19	15.83	15.75	-2	5,978	-0.03%
2024/02/22	316.4	16.05	69	16.40	16.45	247.4	5,691	4.35%	大買/鉅額交易
2024/02/21	69.3	16.18	59.7	16.05	16.75	9.6	4,832	0.20%
2024/02/20	69	15.58	54	15.53	15.25	15	4,040	0.37%
2024/02/19	23	15.38	22.9	15.40	15.50	0.1	3,528	0.00%
2024/02/16	10	14.15	1.9	14.15	14.10	8.1	3,021	0.27%
2024/02/15	0.1	13.40	15	13.48	13.55	-14.9	2,878	-0.52%
2024/02/05	2	12.90	0	0.00	12.95	2	2,820	0.07%
2024/02/02	6.1	13.13	0	0.00	13.05	6.1	2,792	0.22%
2024/02/01	1.1	13.35	0.1	13.20	13.30	1	2,755	0.04%
2024/01/29	4.1	13.38	0	0.00	13.40	4.1	2,736	0.15%
2024/01/26	2	13.35	4	13.60	13.55	-2	2,723	-0.07%
2024/01/25	8	13.41	0	0.00	13.35	8	2,692	0.30%
2024/01/24	5	13.53	2	13.70	13.50	3	2,660	0.11%
2024/01/23	4	13.38	10	13.42	13.35	-6	2,633	-0.23%
2024/01/22	0	0.00	2	13.15	13.10	-2	2,569	-0.08%
2024/01/19	11	13.03	10	13.00	12.90	1	2,547	0.04%
2024/01/17	4	13.43	0	0.00	13.35	4	2,438	0.16%
2024/01/16	0	0.00	6	13.65	13.60	-6	2,404	-0.25%
2024/01/15	6	13.70	0	0.00	13.70	6	2,391	0.25%
2024/01/12	0	0.00	4	13.75	13.70	-4	2,367	-0.17%
2024/01/11	4	13.58	0	0.00	13.55	4	2,279	0.18%
2024/01/10	1	13.80	1	13.45	13.45	0	2,257	0.00%
2024/01/09	3	13.40	3	13.45	13.45	0	2,149	0.00%
2024/01/08	35	13.83	11	13.65	13.75	24	2,062	1.16%
2024/01/05	10	13.65	3	13.48	13.55	7	1,832	0.38%
2024/01/04	0	0.00	1	13.00	13.05	-1	1,581	-0.06%
2023/12/28	0	0.00	4	13.05	13.00	-4	1,603	-0.25%
2023/12/27	0	0.00	18	12.99	12.95	-18	1,599	-1.13%
2023/12/26	0.7	12.90	12	12.89	12.90	-11.3	1,604	-0.70%
2023/12/25	10	12.67	0	0.00	12.65	10	1,597	0.63%
2023/12/22	24	12.69	4.9	12.77	12.70	19.1	1,599	1.19%
2023/12/20	5	12.60	0	0.00	12.65	5	1,620	0.31%
2023/12/19	2	12.50	2	12.55	12.50	0	1,620	0.00%
2023/12/15	0.1	12.95	0	0.00	13.00	0.1	1,609	0.00%
2023/12/14	0	0.00	9	13.04	12.85	-9	1,599	-0.56%
2023/12/12	8	12.83	0	0.00	12.85	8	1,648	0.49%
2023/12/08	0	0.00	5	13.23	13.20	-5	1,617	-0.31%
2023/12/07	5.3	12.92	0	0.00	12.90	5.3	1,615	0.33%
2023/12/06	6	12.85	1	12.80	12.85	5	1,604	0.31%
2023/12/05	17	13.14	6	13.53	13.05	11	1,535	0.72%
2023/12/04	11	12.60	9	13.09	13.50	2	1,297	0.15%
2023/12/01	0	0.00	4	12.23	12.30	-4	1,102	-0.36%
2023/11/24	1	12.05	0	0.00	12.05	1	1,090	0.09%
2023/11/22	0.2	12.00	22	12.05	12.05	-21.8	1,106	-1.97%
2023/11/21	0	0.00	4	11.98	11.95	-4	1,107	-0.36%
2023/11/16	0.1	11.65	0	0.00	11.65	0.1	1,118	0.00%
2023/11/15	0	0.00	2	11.65	11.60	-2	1,133	-0.18%
2023/11/14	2	11.35	1	11.35	11.35	1	1,138	0.09%
2023/11/13	1	11.45	0	0.00	11.45	1	1,155	0.09%
2023/11/10	2	11.50	0	0.00	11.55	2	1,286	0.16%
2023/11/09	2	11.60	0	0.00	11.60	2	1,307	0.15%
2023/11/08	2	11.65	0	0.00	11.65	2	1,357	0.15%
2023/11/06	0	0.00	6	11.85	11.80	-6	1,424	-0.42%
2023/11/02	0	0.00	3	11.67	11.60	-3	1,538	-0.20%
2023/11/01	2	11.40	2	11.55	11.55	0	1,558	0.00%
2023/10/31	16	11.56	0	0.00	11.40	16	1,576	1.02%
2023/10/26	10	11.65	0	0.00	11.65	10	1,667	0.60%
2023/10/25	10	11.80	0	0.00	11.80	10	1,719	0.58%
2023/10/24	2	11.60	2	11.75	11.70	0	1,748	0.00%
2023/10/23	0	0.00	2	11.70	11.70	-2	1,790	-0.11%
2023/10/19	2	11.60	2	11.60	11.60	0	1,942	0.00%
2023/10/18	0	11.95	0	0.00	11.75	0	1,998	0.00%
2023/10/17	4	11.98	0	0.00	11.95	4	2,110	0.19%
2023/10/16	4	12.10	0	0.00	12.10	4	2,380	0.17%
2023/10/11	0.2	12.30	0	0.00	12.05	0.2	2,715	0.01%
2023/09/26	2	12.00	5	12.07	11.95	-3	2,773	-0.11%
2023/09/25	6	11.82	7	12.11	12.25	-1	2,805	-0.04%
2023/09/22	0	0.00	0	11.70	11.80	0	2,827	0.00%
2023/09/21	8	11.98	0	0.00	11.90	8	2,886	0.28%
2023/09/20	8	12.24	0	0.00	12.20	8	2,936	0.27%
2023/09/19	1	12.50	1	12.55	12.45	0	2,984	0.00%
2023/09/18	0	0.00	3	12.45	12.50	-3	3,038	-0.10%
2023/09/15	4	12.50	0	0.00	12.50	4	3,204	0.12%
2023/09/14	9	12.61	0	0.00	12.60	9	3,255	0.28%
2023/09/13	0	0.00	0	12.75	12.65	0	3,328	0.00%
2023/09/12	6	12.62	0	0.00	12.60	6	3,565	0.17%
2023/09/11	6	12.68	0	0.00	12.60	6	3,727	0.16%
2023/09/08	6	12.75	8	13.04	12.85	-2	3,771	-0.05%
2023/09/07	0	0.00	18	12.98	12.95	-18	3,853	-0.47%
2023/09/06	0	0.00	18	12.53	12.55	-18	3,858	-0.47%
2023/09/05	2	12.55	2	12.65	12.55	0	3,912	0.00%
2023/09/01	0	0.00	11.1	12.59	12.65	-11.1	4,108	-0.27%
2023/08/31	9	12.15	0	0.00	12.20	9	4,236	0.21%
2023/08/30	0	0.00	0	12.16	12.25	0	4,474	0.00%
2023/08/28	26	12.05	0	0.00	12.10	26	5,818	0.45%
2023/08/25	2	12.15	0	0.00	12.15	2	5,935	0.03%
2023/08/24	3	12.20	10	12.37	12.20	-7	5,972	-0.12%
2023/08/23	4	12.13	4	12.25	12.20	0	6,042	0.00%
2023/08/22	2	12.15	0	0.00	12.20	2	6,071	0.03%
2023/08/21	2	12.20	0	0.00	12.25	2	6,112	0.03%
2023/08/18	5	12.25	14	12.34	12.20	-9	6,146	-0.15%
2023/08/17	2	12.00	12	12.28	12.35	-10	6,188	-0.16%
2023/08/15	0	0.00	7.9	12.39	12.40	-7.9	6,295	-0.12%
2023/08/14	50	12.15	102	12.30	12.25	-52	6,426	-0.81%	大賣/
2023/08/10	0	0.00	2	12.80	12.60	-2	6,500	-0.03%
2023/08/09	2	12.80	2	13.00	12.80	0	6,629	0.00%
2023/08/08	0	0.00	0	12.85	12.80	0	6,757	0.00%
2023/08/07	11	12.72	1	13.05	12.70	10	6,905	0.14%
2023/08/04	2	13.65	2	13.75	13.75	0	6,895	0.00%
2023/08/02	4	13.58	0	0.00	13.50	4	6,949	0.06%
2023/08/01	2	13.80	2	14.00	13.95	0	6,997	0.00%
2023/07/28	12	13.79	0	0.00	13.80	12	7,218	0.17%
2023/07/27	12	14.00	13	14.14	14.15	-1	7,264	-0.01%
2023/07/26	2	13.60	0	0.00	13.70	2	7,256	0.03%
2023/07/25	4	13.63	4	13.73	13.80	0	7,326	0.00%
2023/07/24	4	13.65	1	13.70	13.60	3	7,403	0.04%
2023/07/21	0	0.00	4	14.08	14.05	-4	7,433	-0.05%
2023/07/20	4	13.75	4	13.88	13.90	0	7,548	0.00%
2023/07/19	14	13.86	2	13.75	13.65	12	7,558	0.16%
2023/07/18	0	0.00	2	14.20	14.05	-2	7,531	-0.03%
2023/07/17	8	13.81	11	14.14	14.10	-3	7,524	-0.04%
2023/07/14	8	13.96	0	0.00	13.95	8	7,499	0.11%
2023/07/13	15	14.08	0	0.00	14.00	15	7,475	0.20%
2023/07/12	9	14.39	0	0.00	14.30	9	7,360	0.12%
2023/07/11	0	0.00	8	14.75	14.80	-8	7,310	-0.11%
2023/07/10	48	14.53	0	0.00	14.10	48	7,182	0.67%
2023/07/07	50	14.87	72	15.16	15.30	-22	6,930	-0.32%
2023/07/06	2	15.05	65.5	15.06	15.05	-63.5	6,754	-0.94%
2023/07/05	2	14.80	4	14.90	14.80	-2	6,651	-0.03%
2023/07/04	3	14.57	4	14.75	14.75	-1	6,611	-0.02%
2023/07/03	3	14.70	2	14.90	14.75	1	6,557	0.02%
2023/06/30	8	14.78	0	0.00	14.70	8	6,520	0.12%
2023/06/29	0	0.00	11	15.08	15.00	-11	6,467	-0.17%
2023/06/28	4	14.85	4	15.05	14.90	0	6,402	0.00%
2023/06/27	5	14.66	6	14.97	14.70	-1	6,343	-0.02%
2023/06/26	8	14.73	0	0.00	14.80	8	6,279	0.13%
2023/06/21	3	14.95	35	15.08	14.90	-32	6,230	-0.51%
2023/06/20	0	0.00	2	14.65	14.60	-2	6,065	-0.03%
2023/06/19	0	0.00	3	14.73	14.55	-3	6,007	-0.05%
2023/06/16	2	14.18	0	0.00	14.45	2	5,927	0.03%
2023/06/15	7	14.66	13	14.65	14.80	-6	5,689	-0.11%
2023/06/14	5	14.06	4	14.23	14.10	1	5,531	0.02%
2023/06/13	22	13.95	37	14.13	14.20	-15	5,505	-0.27%
2023/06/12	9	13.91	0.5	13.85	13.80	8.5	5,427	0.16%
2023/06/09	6	14.00	4	14.18	14.10	2	5,419	0.04%
2023/06/08	5	13.97	10	14.10	13.95	-5	5,374	-0.09%
2023/06/07	17	14.17	8	14.33	14.25	9	5,316	0.17%
2023/06/06	26	14.33	0	0.00	14.20	26	5,276	0.49%
2023/06/05	22	14.75	3	14.97	14.75	19	5,125	0.37%
2023/06/02	34	14.53	60	14.82	15.10	-26	4,878	-0.53%
2023/06/01	68	14.29	73	14.32	13.90	-5	4,264	-0.12%
2023/05/31	2	13.10	43	13.07	13.25	-41	3,566	-1.15%
2023/05/30	0	0.00	24	12.80	12.70	-24	3,458	-0.69%
2023/05/29	7	12.54	7	12.76	12.70	0	3,431	0.00%
2023/05/26	42	12.46	5	12.35	12.35	37	3,386	1.09%
2023/05/25	14	12.70	0	0.00	12.50	14	3,365	0.42%
2023/05/24	0	0.00	4	12.95	12.85	-4	3,352	-0.12%
2023/05/23	0	0.00	12.1	12.75	12.95	-12.1	3,339	-0.36%
2023/05/19	9	12.86	3	13.12	12.65	6	3,334	0.18%
2023/05/18	1	12.95	23	12.79	13.00	-22	3,244	-0.68%
2023/05/17	0	0.00	4	12.30	12.35	-4	3,109	-0.13%
2023/05/16	12	12.19	4	12.25	12.30	8	3,069	0.26%
2023/05/15	10	12.08	10	11.95	11.90	0	3,012	0.00%
2023/05/12	27.4	12.90	9	13.02	12.65	18.4	2,872	0.64%
2023/05/11	18	13.13	4	13.35	13.10	14	2,722	0.51%
2023/05/10	3	12.82	28	12.81	13.00	-25	2,558	-0.98%
2023/05/09	0	0.00	4	12.65	12.70	-4	2,437	-0.16%
2023/05/08	0	0.00	5	12.47	12.55	-5	2,368	-0.21%
2023/05/05	7	12.21	9	12.33	12.40	-2	2,282	-0.09%
2023/05/04	20	12.25	16	12.12	12.25	4	2,193	0.18%
2023/05/03	0	0.00	17	11.76	11.80	-17	2,036	-0.83%
2023/05/02	4	11.53	5	11.58	11.50	-1	1,967	-0.05%
2023/04/28	5	11.40	30	11.30	11.45	-25	1,902	-1.31%
2023/04/27	6	10.97	19	11.04	11.15	-13	1,806	-0.72%
2023/04/26	0	0.00	20	10.76	10.95	-20	1,724	-1.16%
2023/04/25	3	10.68	4	10.65	10.65	-1	1,659	-0.06%
2023/04/24	2	10.50	6	10.45	10.50	-4	1,511	-0.26%
2023/04/20	0	0.00	6	10.45	10.45	-6	1,454	-0.41%
2023/04/19	2	10.35	6	10.47	10.50	-4	1,433	-0.28%
2023/04/18	0	0.00	8	10.40	10.45	-8	1,412	-0.57%
2023/04/17	0	0.00	12	10.35	10.40	-12	1,400	-0.86%
2023/04/14	0.1	10.30	8	10.28	10.30	-7.9	1,390	-0.57%
2023/04/13	0.1	10.25	6	10.27	10.20	-5.9	1,377	-0.43%
2023/04/12	0	0.00	30	10.20	10.25	-30	1,391	-2.16%
2023/04/11	0	0.00	2	10.15	10.10	-2	1,376	-0.15%
2023/04/10	2	10.05	0	0.00	10.05	2	1,375	0.15%
2023/04/07	6	10.05	0	0.00	10.05	6	1,374	0.44%
2023/04/06	10	10.05	2	10.10	10.05	8	1,376	0.58%
2023/03/31	6	10.10	6	10.15	10.15	0	1,372	0.00%
2023/03/30	10	10.14	0	0.00	10.15	10	1,369	0.73%
2023/03/29	40	10.17	0	0.00	10.10	40	1,374	2.91%
2023/03/28	6	10.20	0	0.00	10.20	6	1,391	0.43%
2023/03/27	2	10.25	0	0.00	10.25	2	1,407	0.14%
2023/03/24	0.1	10.40	0	0.00	10.30	0.1	1,425	0.00%
2023/03/22	2	10.40	2	10.45	10.40	0	1,431	0.00%
2023/03/21	0	10.30	6.1	10.30	10.30	-6.1	1,423	-0.43%
2023/03/20	0	0.00	2	10.20	10.20	-2	1,416	-0.14%
2023/03/17	2	10.10	2	10.20	10.20	0	1,427	0.00%
2023/03/16	6	10.05	1	10.00	10.00	5	1,433	0.35%
2023/03/15	12	10.20	12	10.25	10.20	0	1,431	0.00%
2023/03/14	16.1	10.22	0	0.00	10.15	16.1	1,440	1.11%
2023/03/13	4	10.40	3	10.48	10.45	1	1,423	0.07%
2023/03/10	8	10.60	2	10.50	10.60	6	1,440	0.42%
2023/03/09	8	10.99	4	11.15	10.95	4	1,511	0.26%
2023/03/08	0	0.00	4	10.93	10.95	-4	1,720	-0.23%
2023/03/07	0	0.00	2	10.80	10.75	-2	1,868	-0.11%
2023/03/06	2	10.70	2	10.80	10.70	0	2,251	0.00%
2023/03/02	1	10.40	0	0.00	10.45	1	2,240	0.04%
2023/03/01	1	10.65	2	10.70	10.65	-1	2,230	-0.04%
2023/02/24	0	0.00	3.1	10.80	10.70	-3.1	2,235	-0.14%
2023/02/23	0	10.65	0	0.00	10.65	0	2,217	0.00%
2023/02/22	0	0.00	2	10.70	10.75	-2	2,219	-0.09%
2023/02/21	0	0.00	2	10.65	10.65	-2	2,207	-0.09%
2023/02/20	0	0.00	6	10.58	10.65	-6	2,227	-0.27%
2023/02/17	2	10.30	8	10.25	10.30	-6	2,190	-0.27%
2023/02/15	0	0.00	4	10.15	10.10	-4	2,237	-0.18%
2023/02/14	3	10.03	0	0.00	10.05	3	2,286	0.13%
2023/02/13	4.9	9.98	0	0.00	10.00	4.9	2,416	0.20%
2023/02/10	2.1	10.05	0	0.00	10.05	2.1	2,423	0.09%
2023/02/09	0	0.00	9	10.15	10.15	-9	2,427	-0.37%
2023/02/08	0	0.00	4	10.28	10.25	-4	2,428	-0.16%
2023/02/07	0	0.00	7	10.23	10.20	-7	2,424	-0.29%
2023/02/06	0.1	10.25	6	10.20	10.15	-6	2,425	-0.25%
2023/02/03	0.1	10.30	2	10.25	10.25	-1.9	2,424	-0.08%
2023/02/02	4	10.19	4	10.25	10.25	0	2,413	0.00%
2023/02/01	0	0.00	4	10.08	10.10	-4	2,395	-0.17%
2023/01/31	0	0.00	1	9.98	10.00	-1	2,384	-0.04%
2023/01/30	0	9.90	0	0.00	9.86	0	2,371	0.00%
2023/01/17	2	9.80	0	0.00	9.81	2	2,373	0.08%
2023/01/16	5	9.83	0	0.00	9.80	5	2,379	0.21%
2023/01/11	2	9.95	0	0.00	9.95	2	2,392	0.08%
2023/01/04	0	0.00	0.1	10.00	10.05	-0.1	2,439	0.00%
2023/01/03	4	9.93	2	10.10	9.93	2	2,446	0.08%
2022/12/30	0	0.00	16	10.05	10.00	-16	2,451	-0.65%
2022/12/29	5	9.76	5	9.86	9.87	0	2,423	0.00%
2022/12/28	8	9.91	0	0.00	9.84	8	2,433	0.33%
2022/12/26	2	9.93	5	10.00	9.93	-3	2,440	-0.12%
2022/12/23	2	9.94	0	0.00	9.93	2	2,455	0.08%
2022/12/22	1	9.82	20	9.88	9.83	-19	2,482	-0.77%
2022/12/21	10	9.70	0	0.00	9.72	10	2,507	0.40%
2022/12/20	11	9.72	0	0.00	9.69	11	2,517	0.44%
2022/12/19	9	9.71	9	9.93	9.87	0	2,554	0.00%
2022/12/16	2	9.75	0	0.00	9.73	2	2,549	0.08%
2022/12/15	2	9.82	10	9.93	9.94	-8	2,540	-0.31%
2022/12/14	10	9.77	0	0.00	9.76	10	2,541	0.39%
2022/12/13	3.2	9.80	2	9.85	9.78	1.2	2,538	0.05%
2022/12/09	10	9.87	0	0.00	9.90	10	2,562	0.39%
2022/12/08	20.1	9.91	0	0.00	9.87	20.1	2,559	0.79%
2022/12/07	29	10.00	2	10.10	10.00	27	2,548	1.06%
2022/12/06	10	10.19	3	10.27	10.15	7	2,530	0.28%
2022/12/05	0	0.00	12	10.31	10.30	-12	2,526	-0.48%
2022/12/02	2	10.15	43	10.19	10.25	-41	2,513	-1.63%
2022/12/01	0	0.00	74	10.03	10.15	-74	2,542	-2.91%
2022/11/30	30	9.60	33	9.71	9.66	-3	2,460	-0.12%
2022/11/29	72	9.65	4	9.71	9.55	68	2,218	3.06%
2022/11/28	61	10.08	20	10.19	9.92	41	2,076	1.97%
2022/11/25	46	10.00	2	10.10	10.05	44	1,797	2.45%
2022/11/24	26	9.99	0	0.00	9.96	26	1,867	1.39%
2022/11/22	6	10.00	2	10.10	10.00	4	1,892	0.21%
2022/11/21	3	10.03	4	10.05	10.00	-1	1,897	-0.05%
2022/11/18	5	10.07	4	10.23	10.10	1	1,890	0.05%
2022/11/17	2.5	10.23	4	10.18	10.15	-1.5	1,895	-0.08%
2022/11/16	2	10.15	12	10.17	10.05	-10	1,899	-0.53%
2022/11/15	2	10.20	2	10.13	10.15	0	1,881	0.00%
2022/11/14	2	10.05	2	10.20	10.15	0	1,872	0.00%
2022/11/11	2	10.00	0	0.00	9.99	2	1,861	0.11%
2022/11/10	2	10.05	0	0.00	10.05	2	1,854	0.11%
2022/11/09	0.1	10.35	15	10.13	10.40	-14.9	1,809	-0.82%
2022/11/08	2	9.55	0	0.00	9.50	2	1,685	0.12%
2022/11/07	0	0.00	2	9.61	9.58	-2	1,700	-0.12%
2022/11/04	0	0.00	4	9.61	9.62	-4	1,714	-0.23%
2022/11/02	0	0.00	10	9.54	9.61	-10	1,728	-0.58%
2022/11/01	0	0.00	5	9.41	9.42	-5	1,730	-0.29%
2022/10/31	0	0.00	3.6	9.32	9.27	-3.6	1,743	-0.20%
2022/10/28	1	9.13	0	0.00	9.18	1	1,755	0.06%
2022/10/27	0	0.00	2	9.20	9.15	-2	1,751	-0.11%
2022/10/26	1	8.93	11	9.07	9.05	-10	1,760	-0.57%
2022/10/25	6	8.95	0	0.00	8.93	6	1,756	0.34%
2022/10/24	2	9.01	0	0.00	9.01	2	1,746	0.11%
2022/10/20	1	9.04	0	0.00	9.11	1	1,753	0.06%
2022/10/17	12	9.13	0	0.00	9.22	12	1,749	0.69%
2022/10/11	2	9.66	0	0.00	9.63	2	1,743	0.11%
2022/10/07	0	0.00	18	10.00	10.00	-18	1,738	-1.04%
2022/10/06	6.2	9.83	0	0.00	9.85	6.2	1,735	0.35%
2022/10/05	0	0.00	7	9.96	9.85	-7	1,744	-0.40%
2022/09/29	0	0.00	10	9.64	9.79	-10	1,742	-0.57%
2022/09/28	82.5	9.35	0	0.00	9.17	82.5	1,726	4.78%
2022/09/27	40	9.54	20	9.68	9.66	20	1,706	1.17%
2022/09/26	59	9.77	0	0.00	9.51	59	1,700	3.47%
2022/09/23	2.4	10.08	0	0.00	10.10	2.4	1,684	0.14%
2022/09/22	7.1	10.07	6	10.22	10.20	1.1	1,688	0.07%
2022/09/21	4	10.18	0	0.00	10.15	4	1,679	0.24%
2022/09/20	26	10.29	0	0.00	10.25	26	1,669	1.56%
2022/09/19	10.1	10.29	0	0.00	10.25	10.1	1,673	0.60%
2022/09/15	2	10.75	0	0.00	10.80	2	1,664	0.12%
2022/09/14	0	0.00	2	10.85	10.80	-2	1,664	-0.12%
2022/09/13	2	10.75	2	10.85	10.85	0	1,679	0.00%
2022/09/12	0	0.00	4	10.85	10.90	-4	1,696	-0.24%
2022/09/08	1	10.15	14	10.36	10.45	-13	1,687	-0.77%
2022/09/07	11	10.26	3	10.35	10.15	8	1,672	0.48%
2022/09/06	6.3	10.94	0	0.00	10.65	6.3	1,626	0.39%
2022/09/05	4	11.20	2	11.15	11.10	2	1,612	0.12%
2022/09/02	2	11.50	2	11.50	11.50	0	1,611	0.00%
2022/09/01	0.4	11.64	0	0.00	11.75	0.4	1,629	0.02%
2022/08/31	2	12.85	6	12.95	12.80	-4	1,693	-0.24%
2022/08/29	3	12.67	2	12.75	12.70	1	1,864	0.05%
2022/08/26	2	12.95	3	13.05	13.05	-1	1,842	-0.05%
2022/08/25	1	12.95	0	0.00	12.95	1	1,824	0.05%
2022/08/23	2	12.75	0	0.00	12.85	2	1,814	0.11%
2022/08/22	2	12.90	0	0.00	12.90	2	1,821	0.11%
2022/08/17	3	12.87	8	12.99	12.80	-5	1,940	-0.26%
2022/08/16	2	12.70	27	12.72	12.70	-25	1,901	-1.31%
2022/08/15	1	12.50	24	12.62	12.65	-23	1,896	-1.21%
2022/08/12	0	0.00	8	12.58	12.60	-8	1,897	-0.42%
2022/08/11	0	0.00	0.7	12.35	12.35	-0.7	1,887	-0.04%
2022/08/10	0	0.00	6	12.17	12.20	-6	1,894	-0.32%
2022/08/09	1	11.90	3	12.12	12.15	-2	1,908	-0.10%
2022/08/08	3	11.93	2	12.10	12.00	1	1,903	0.05%
2022/08/05	4	11.78	0	0.00	11.85	4	1,898	0.21%
2022/08/04	2	11.70	4	11.75	11.80	-2	1,892	-0.11%
2022/08/03	5	11.93	0	0.00	11.95	5	1,896	0.26%
2022/08/02	3.1	12.00	0	0.00	11.95	3.1	1,938	0.16%
2022/07/29	1	12.20	0	0.00	12.15	1	2,012	0.05%
2022/07/28	3	12.20	2	12.20	12.15	1	2,047	0.05%
2022/07/27	2	12.00	4	12.20	12.25	-2	2,145	-0.09%
2022/07/25	0	0.00	2	12.50	12.50	-2	2,322	-0.09%
2022/07/21	13	12.09	15	12.24	12.35	-2	2,365	-0.08%
2022/07/20	3.1	12.10	3	12.20	12.10	0.1	2,370	0.00%
2022/07/18	2	12.00	7	11.96	12.00	-5	2,389	-0.21%
2022/07/14	0	0.00	2	11.70	11.70	-2	2,367	-0.08%
2022/07/13	0	0.00	1	11.55	11.60	-1	2,368	-0.04%
2022/07/12	6.1	11.66	3	11.23	11.20	3.1	2,370	0.13%
2022/07/11	2	11.95	0	0.00	11.95	2	2,349	0.09%
2022/07/08	0	0.00	2	12.30	12.15	-2	2,347	-0.09%
2022/07/07	2	11.80	0	0.00	12.10	2	2,352	0.08%
2022/07/06	1.1	12.00	1	11.90	11.90	0.1	2,365	0.00%
2022/07/05	3	12.08	3	12.23	12.15	0	2,369	0.00%
2022/07/04	9	12.12	1	11.95	11.95	8	2,374	0.34%
2022/07/01	12.1	12.10	4	12.06	11.95	8.1	2,394	0.34%
2022/06/30	10	12.80	0	0.00	12.65	10	2,365	0.42%
2022/06/29	3	13.02	1	13.00	13.00	2	2,359	0.08%
2022/06/28	2	13.15	0	0.00	13.15	2	2,388	0.08%
2022/06/27	1	13.25	4	13.35	13.35	-3	2,403	-0.12%
2022/06/24	1	13.00	3.2	13.07	13.15	-2.2	2,410	-0.09%
2022/06/23	4	12.80	2	12.60	12.70	2	2,420	0.08%
2022/06/22	3	12.90	3	13.02	12.80	0	2,418	0.00%
2022/06/21	0.1	13.05	2.9	12.97	13.15	-2.8	2,427	-0.12%
2022/06/20	6	12.87	2	12.65	12.60	4	2,424	0.16%
2022/06/17	8	13.04	4	13.10	13.10	4	2,429	0.16%
2022/06/16	7	13.32	1	13.20	13.15	6	2,480	0.24%
2022/06/15	2	13.25	2	13.38	13.35	0	2,471	0.00%
2022/06/14	4	13.05	4	13.25	13.25	0	2,482	0.00%
2022/06/13	4	13.18	0	0.00	13.15	4	2,476	0.16%
2022/06/10	1	13.75	1	13.65	13.65	0	2,458	0.00%
2022/06/09	3	14.08	7	14.13	14.00	-4	2,419	-0.17%
2022/06/08	16	14.00	12	13.92	14.00	4	2,249	0.18%
2022/06/07	0.3	13.25	1	13.25	13.25	-0.7	1,997	-0.03%
2022/06/01	2	13.10	1	13.10	13.10	1	2,132	0.05%
2022/05/31	3	13.05	0	0.00	13.05	3	2,146	0.14%
2022/05/30	1	13.20	0	0.00	13.20	1	2,133	0.05%
2022/05/27	2	13.35	4	13.36	13.40	-2	2,110	-0.09%
2022/05/23	1	13.05	3	13.07	13.05	-2	2,045	-0.10%
2022/05/20	3	13.07	0	0.00	13.00	3	2,061	0.15%
2022/05/19	1	12.90	1	12.85	12.90	0	2,073	0.00%
2022/05/18	0	0.00	2	13.15	13.15	-2	2,070	-0.10%
2022/05/17	0.2	12.80	2	12.80	12.80	-1.8	2,051	-0.09%
2022/05/13	0.1	12.30	0	0.00	12.35	0.1	2,047	0.00%
2022/05/12	0.2	12.20	0	0.00	12.30	0.2	2,057	0.01%
2022/05/11	2	12.40	0	0.00	12.45	2	2,053	0.10%
2022/05/10	0.1	12.40	1	12.70	12.75	-0.9	2,045	-0.04%
2022/05/09	2	12.50	0	0.00	12.35	2	2,015	0.10%
2022/05/06	0	0.00	5	12.85	13.05	-5	1,984	-0.25%
2022/05/05	1	13.15	2	13.10	13.10	-1	1,950	-0.05%
2022/05/04	7.5	12.79	0	0.00	12.80	7.5	1,944	0.39%
2022/05/03	7.1	13.11	1	13.05	13.05	6.1	1,889	0.32%
2022/04/29	1	14.50	0	0.00	14.50	1	1,742	0.06%
2022/04/28	1	14.50	0	0.00	14.55	1	1,746	0.06%
2022/04/27	72.1	14.61	1	14.50	14.50	71.1	1,743	4.08%
2022/04/26	3	15.08	0	0.00	15.05	3	1,703	0.18%
2022/04/25	2	15.30	0	0.00	15.25	2	1,693	0.12%
2022/04/22	2	15.75	0	0.00	15.80	2	1,678	0.12%
2022/04/21	8	15.90	0	0.00	15.90	8	1,713	0.47%
2022/04/19	7	15.92	0	0.00	15.85	7	1,739	0.40%
2022/04/18	4	15.90	0	0.00	15.85	4	1,746	0.23%
2022/04/15	2	16.15	0	0.00	16.05	2	1,745	0.11%
2022/04/14	2	16.20	0	0.00	16.25	2	1,799	0.11%
2022/04/13	2	16.20	2	16.35	16.35	0	1,818	0.00%
2022/04/12	11	16.18	3	16.17	16.20	8	1,821	0.44%
2022/04/11	6	16.28	0	0.00	16.25	6	1,824	0.33%
2022/04/08	0	16.65	3	16.70	16.70	-3	1,844	-0.16%
2022/04/07	3	16.45	0	0.00	16.45	3	1,851	0.16%
2022/03/31	0	0.00	7	16.80	16.75	-7	1,926	-0.36%
2022/03/30	2	16.63	6	16.67	16.60	-4	1,923	-0.21%
2022/03/29	1	16.60	3	16.57	16.50	-2	2,042	-0.10%
2022/03/28	30	16.30	12	16.43	16.50	18	2,045	0.88%
2022/03/25	1	16.45	0	0.00	16.45	1	2,064	0.05%
2022/03/24	0	0.00	19	16.40	16.55	-19	2,088	-0.91%
2022/03/23	2	16.50	0	0.00	16.50	2	2,129	0.09%
2022/03/22	21	16.35	7	16.44	16.45	14	2,160	0.65%
2022/03/21	1	16.20	5	16.26	16.30	-4	2,185	-0.18%
2022/03/18	0	0.00	4	15.73	15.80	-4	2,239	-0.18%
2022/03/17	0	15.60	2	15.65	15.70	-2	2,396	-0.08%
2022/03/10	5	15.35	41	15.41	15.45	-36	3,357	-1.07%
2022/03/09	34	15.10	5	15.12	15.10	29	3,383	0.86%
2022/03/08	10	15.14	0	0.00	15.00	10	3,464	0.29%
2022/03/07	36	15.67	10	15.53	15.50	26	3,476	0.75%
2022/03/03	2	16.20	0	0.00	16.20	2	3,774	0.05%
2022/03/01	0	0.00	4	16.30	16.30	-4	4,351	-0.09%
2022/02/25	7	16.01	0	0.00	16.05	7	4,587	0.15%
2022/02/24	7	16.20	1	16.10	16.15	6	4,788	0.13%
2022/02/18	2	16.50	0	0.00	16.60	2	5,043	0.04%
2022/02/17	1	16.60	0	0.00	16.55	1	5,078	0.02%
2022/02/10	1	17.00	4	16.95	17.00	-3	5,404	-0.06%
2022/02/09	1	16.90	0	0.00	16.95	1	5,595	0.02%
2022/02/08	1	16.85	0	0.00	16.80	1	5,938	0.02%
2022/01/26	0	0.00	2	16.25	16.25	-2	6,022	-0.03%
2022/01/25	2	16.43	50	16.40	16.30	-48	6,060	-0.79%
2022/01/21	4	16.95	6.6	16.90	16.90	-2.6	6,061	-0.04%
2022/01/20	0	17.15	0	0.00	17.10	0	6,091	0.00%
2022/01/19	4	17.00	7	17.04	17.05	-3	6,186	-0.05%
2022/01/18	1	17.10	0	0.00	17.15	1	6,215	0.02%
2022/01/17	1	16.95	0	0.00	17.05	1	6,246	0.02%
2022/01/14	0	0.00	1	16.95	16.95	-1	6,272	-0.02%
2022/01/13	2	17.15	0	0.00	17.15	2	6,266	0.03%
2022/01/11	2	17.10	2	17.25	17.10	0	6,459	0.00%
2022/01/10	10	17.10	0	0.00	17.05	10	6,587	0.15%
2022/01/07	10	17.10	0	0.00	17.05	10	6,596	0.15%
2022/01/06	2	17.25	0	0.00	17.25	2	6,568	0.03%
2022/01/05	0	0.00	7	17.40	17.35	-7	6,602	-0.11%
2022/01/04	6	17.28	0	0.00	17.25	6	6,645	0.09%
2022/01/03	2.8	17.36	3	17.55	17.30	-0.2	6,653	0.00%
2021/12/30	7	17.61	0	17.55	17.60	7	6,662	0.10%
2021/12/29	4	17.60	4	17.60	17.70	0	6,706	0.00%
2021/12/23	0	0.00	2	17.45	17.45	-2	6,892	-0.03%
2021/12/22	2	17.15	5	17.25	17.15	-3	6,779	-0.04%
2021/12/21	2	17.20	0	0.00	17.20	2	6,782	0.03%
2021/12/17	30	17.21	0	0.00	17.40	30	6,777	0.44%
2021/12/16	0	0.00	2	17.45	17.40	-2	6,793	-0.03%
2021/12/15	0	0.00	3	17.35	17.40	-3	6,801	-0.04%
2021/12/14	12	17.20	0	0.00	17.10	12	6,761	0.18%
2021/12/13	20	17.53	25	17.50	17.45	-5	6,698	-0.07%
2021/12/10	33.3	17.02	22.9	17.23	17.20	10.4	6,634	0.16%
2021/12/09	126	18.36	119	18.58	18.40	7	6,111	0.11%	大買/大賣/
2021/12/08	2	18.10	0	0.00	18.05	2	5,885	0.03%
2021/12/07	1	18.25	5	18.27	18.25	-4	5,868	-0.07%
2021/12/06	5	17.98	8.5	17.85	17.95	-3.5	5,886	-0.06%
2021/12/02	13	18.08	3	18.40	18.00	10	5,823	0.17%
2021/12/01	5	18.19	5	18.34	18.30	0	5,761	0.00%
2021/11/30	13.1	18.64	1	18.55	18.35	12.1	5,723	0.21%
2021/11/29	4	18.85	0	0.00	18.80	4	5,616	0.07%
2021/11/26	7	19.75	7	19.89	19.70	0	5,455	0.00%
2021/11/25	4	19.68	9.2	19.80	19.85	-5.2	5,230	-0.10%
2021/11/24	0	0.00	17.7	19.20	19.35	-17.7	4,973	-0.36%
2021/11/23	0	0.00	7.3	19.05	18.70	-7.3	4,779	-0.15%
2021/11/22	2	18.40	9	18.41	18.40	-7	4,625	-0.15%
2021/11/19	2	17.90	101	17.95	17.85	-99	4,515	-2.19%	大賣/
2021/11/18	1	18.00	4	18.08	18.05	-3	4,592	-0.07%
2021/11/17	104	18.08	2.9	18.05	18.15	101.1	4,642	2.18%	大買/鉅額交易
2021/11/16	2	17.85	0	0.00	17.65	2	4,609	0.04%
2021/11/15	5.5	17.68	29	17.66	17.70	-23.6	4,656	-0.51%
2021/11/11	2	18.10	0	0.00	18.10	2	4,996	0.04%
2021/11/10	4	18.33	0	0.00	18.25	4	5,867	0.07%
2021/11/09	0.5	19.00	5	19.25	19.00	-4.5	5,977	-0.08%
2021/11/08	6.6	19.13	21.9	19.05	19.15	-15.4	6,481	-0.24%
2021/10/28	43.7	18.03	7	17.99	17.70	36.7	6,320	0.58%
2021/10/27	9	17.26	2	17.30	17.30	7	6,033	0.12%
2021/10/26	9	17.35	0	0.00	17.25	9	6,082	0.15%
2021/10/19	0	0.00	7	18.00	17.95	-7	6,353	-0.11%
2021/10/15	0	0.00	0	17.65	17.55	0	6,618	0.00%
2021/10/14	2	17.40	0	0.00	17.55	2	6,716	0.03%
2021/10/13	0	0.00	100	17.51	17.55	-100	6,787	-1.47%
2021/10/12	2	17.65	2	17.90	17.70	0	6,859	0.00%
2021/10/08	0	0.00	15	17.86	17.90	-15	6,889	-0.22%
2021/10/07	0	0.00	4	17.75	17.75	-4	7,039	-0.06%
2021/10/05	0	0.00	1	16.85	16.85	-1	7,663	-0.01%
2021/10/04	4	16.70	15	16.70	16.65	-11	7,947	-0.14%
2021/10/01	6	17.02	0	0.00	16.90	6	8,790	0.07%
2021/09/30	2	17.30	0	0.00	17.40	2	9,046	0.02%
2021/09/29	10	17.41	0	0.00	17.30	10	9,077	0.11%
2021/09/28	0	0.00	20	18.00	17.75	-20	9,127	-0.22%
2021/09/27	5	17.85	0	0.00	17.95	5	9,161	0.05%
2021/09/24	0	0.00	20.5	17.17	17.50	-20.5	9,097	-0.23%
2021/09/23	1	16.90	3	16.95	16.95	-2	9,085	-0.02%
2021/09/22	10	16.87	0	0.00	16.80	10	9,257	0.11%
2021/09/14	0	0.00	6	17.43	17.35	-6	9,743	-0.06%
2021/09/13	0	0.00	8	17.46	17.35	-8	9,774	-0.08%
2021/09/10	3	17.30	3	17.35	17.20	0	9,781	0.00%
2021/09/08	6	16.88	0	0.00	16.75	6	10,002	0.06%
2021/09/07	3	17.18	5	17.13	17.05	-2	10,057	-0.02%
2021/09/06	0	0.00	1	16.70	16.60	-1	10,026	-0.01%
2021/09/03	0	0.00	4	17.30	17.20	-4	10,017	-0.04%
2021/09/01	0	0.00	15	17.41	17.45	-15	10,175	-0.15%
2021/08/30	1	17.15	3	17.15	17.15	-2	10,436	-0.02%
2021/08/27	0	0.00	45	16.90	17.05	-45	10,526	-0.43%
2021/08/26	0	0.00	56	16.81	16.90	-56	10,577	-0.53%
2021/08/25	4	16.93	0	0.00	16.90	4	10,700	0.04%
2021/08/24	2	16.80	1	17.00	16.65	1	10,828	0.01%
2021/08/23	11	16.83	0	0.00	16.85	11	11,273	0.10%
2021/08/20	0	0.00	5	16.65	16.55	-5	11,434	-0.04%
2021/08/18	1	17.20	4	16.70	17.30	-3	11,651	-0.03%
2021/08/17	22	17.04	3	17.20	16.90	19	11,917	0.16%
2021/08/16	12	17.07	0	0.00	17.00	12	12,075	0.10%
2021/08/13	8	17.47	0	0.00	17.40	8	12,140	0.07%
2021/08/12	11	17.86	6	17.90	17.80	5	12,223	0.04%
2021/08/11	15	17.68	12	18.00	17.85	3	12,470	0.02%
2021/08/10	9	18.01	21	18.14	17.90	-12	12,772	-0.09%
2021/08/09	59	18.62	40	18.41	18.35	19	12,907	0.15%
2021/08/06	152	18.83	63	18.66	18.40	89	13,125	0.68%	大買/
2021/08/05	27	17.84	20	17.70	17.75	7	12,612	0.06%
2021/08/04	191	17.84	103	17.86	18.10	88	12,977	0.68%	大買/大賣/
2021/08/03	2	17.05	0	0.00	17.05	2	12,954	0.02%
2021/08/02	7	16.93	4	17.15	17.20	3	13,147	0.02%
2021/07/30	7	17.26	62	17.11	17.10	-55	13,446	-0.41%
2021/07/29	0	0.00	38	17.55	17.55	-38	13,961	-0.27%
2021/07/28	7	17.24	0	0.00	17.45	7	15,101	0.05%
2021/07/27	6	17.73	4	17.95	17.70	2	17,403	0.01%
2021/07/26	6	17.77	3	17.98	18.05	3	17,862	0.02%
2021/07/23	0	0.00	3	18.05	17.80	-3	19,742	-0.02%
2021/07/22	61	17.76	74	18.01	18.00	-13	21,381	-0.06%
2021/07/21	5	17.18	0	0.00	17.10	5	21,429	0.02%
2021/07/20	7	17.67	1	17.50	17.40	6	21,892	0.03%
2021/07/19	4	17.96	0	0.00	18.00	4	22,023	0.02%
2021/07/16	2	18.25	5	18.45	18.25	-3	22,360	-0.01%
2021/07/15	3	18.35	1	18.30	18.40	2	22,645	0.01%
2021/07/14	1	18.90	0	0.00	18.40	1	22,956	0.00%
2021/07/13	3	19.32	9.4	19.20	18.80	-6.4	23,033	-0.03%
2021/07/12	4	18.40	3	18.48	18.45	1	22,822	0.00%
2021/07/09	6	18.27	14	18.29	18.30	-8	23,692	-0.03%
2021/07/08	62	18.33	76	18.48	18.70	-14	24,114	-0.06%
2021/07/07	1	17.90	9	17.85	17.75	-8	23,515	-0.03%
2021/07/06	2	17.55	1	17.50	17.45	1	23,583	0.00%
2021/07/05	3	17.57	9	17.64	17.60	-6	24,268	-0.02%
2021/07/02	2	17.48	4	17.25	17.35	-2	24,434	-0.01%
2021/07/01	106	17.48	7.5	17.35	17.20	98.5	24,522	0.40%	大買/
2021/06/30	5	17.26	115	17.44	17.40	-110	24,685	-0.45%	大賣/鉅額交易
2021/06/29	60	17.35	53	17.35	17.30	7	24,772	0.03%
2021/06/28	136	17.94	61	17.66	18.00	75	24,800	0.30%	大買/
2021/06/25	3	17.05	0	0.00	17.05	3	24,636	0.01%
2021/06/24	0	0.00	10	17.31	17.25	-10	24,767	-0.04%
2021/06/23	0	0.00	5	16.90	16.90	-5	24,969	-0.02%
2021/06/22	8	16.69	2	16.73	16.60	6	25,071	0.02%
2021/06/21	9	16.91	0	0.00	16.70	9	25,474	0.04%
2021/06/18	13	17.37	13	17.29	17.20	0	26,832	0.00%
2021/06/17	0	0.00	17	17.40	17.45	-17	28,138	-0.06%
2021/06/16	22	16.99	7	17.34	16.80	15	29,448	0.05%
2021/06/15	12	17.23	14	17.33	17.30	-2	31,440	-0.01%
2021/06/11	4	17.13	0	0.00	17.05	4	32,468	0.01%
2021/06/10	10	17.14	0	0.00	17.10	10	32,919	0.03%
2021/06/09	6	17.63	0	0.00	17.40	6	32,926	0.02%
2021/06/08	0	0.00	9	18.23	17.85	-9	32,866	-0.03%
2021/06/07	2	18.20	28	18.01	18.05	-26	32,765	-0.08%
2021/06/04	2	17.65	0	0.00	17.55	2	32,557	0.01%
2021/06/03	0	0.00	3	18.15	17.85	-3	32,479	-0.01%
2021/06/02	0	0.00	2	17.80	17.75	-2	32,455	-0.01%
2021/06/01	11	17.71	0	0.00	17.85	11	32,404	0.03%
2021/05/31	10	18.32	11	18.05	17.95	-1	32,409	0.00%
2021/05/28	0	0.00	13.3	17.46	17.60	-13.3	32,590	-0.04%
2021/05/27	0	0.00	22	16.90	16.90	-22	32,471	-0.07%
2021/05/26	0	0.00	2	16.60	16.75	-2	32,336	-0.01%
2021/05/25	9	16.74	0	0.00	16.60	9	32,226	0.03%
2021/05/24	2	16.20	22	16.20	16.40	-20	31,935	-0.06%
2021/05/21	11	15.76	22	15.53	15.75	-11	31,757	-0.03%
2021/05/20	15	15.69	13	15.67	15.20	2	31,598	0.01%
2021/05/19	14	15.96	13	15.66	16.05	1	31,422	0.00%
2021/05/18	19	15.33	15	15.12	15.80	4	31,143	0.01%
2021/05/17	27	14.51	0	0.00	14.40	27	30,848	0.09%
2021/05/14	22	16.31	9	16.23	16.00	13	30,574	0.04%
2021/05/13	3	15.25	2	15.20	15.65	1	30,061	0.00%
2021/05/12	15	16.20	13	16.35	15.80	2	29,673	0.01%
2021/05/11	52	17.68	21	18.02	17.55	31	29,089	0.11%
2021/05/10	8	19.18	34	19.14	19.10	-26	28,538	-0.09%
2021/05/07	5	19.33	42	19.25	19.50	-37	28,378	-0.13%
2021/05/06	58	19.56	4	19.84	19.05	54	28,024	0.19%
2021/05/05	58	20.16	31	20.17	19.90	27	27,413	0.10%
2021/05/04	103	20.17	136	20.01	20.95	-33	26,231	-0.13%	大買/大賣/
2021/05/03	21	19.46	13	19.06	19.05	8	23,852	0.03%
2021/04/29	87	21.30	92	21.39	20.05	-5	23,341	-0.02%
2021/04/28	25	19.50	58	19.72	21.00	-33	21,346	-0.15%
2021/04/27	50	18.95	7	19.18	19.10	43	19,656	0.22%
2021/04/26	7	19.21	43	19.20	19.15	-36	19,338	-0.19%
2021/04/23	0	0.00	11	18.65	18.60	-11	18,805	-0.06%
2021/04/22	40	18.60	28.4	19.12	18.30	11.6	18,602	0.06%
2021/04/21	17	19.09	20	19.18	19.00	-3	18,175	-0.02%
2021/04/20	25	19.15	25	19.10	19.05	0	17,842	0.00%
2021/04/19	62	18.96	32	18.98	18.85	30	17,437	0.17%
2021/04/16	16	18.85	16	19.04	18.80	0	17,127	0.00%
2021/04/15	56.4	19.69	44.5	19.99	19.15	11.9	16,792	0.07%
2021/04/14	4	17.90	4	17.93	19.00	0	15,744	0.00%
2021/04/13	6	18.95	21	18.39	18.10	-15	15,132	-0.10%
2021/04/12	9	18.77	10	18.61	18.50	-1	14,913	-0.01%
2021/04/09	25.2	19.27	23	19.19	18.55	2.2	14,580	0.02%
2021/04/08	3	19.12	12	19.11	18.90	-9	13,891	-0.06%
2021/04/07	0.3	19.00	19	18.76	19.00	-18.7	13,657	-0.14%
2021/04/06	4	18.53	24.2	18.52	18.60	-20.2	13,521	-0.15%
2021/04/01	2	18.55	9	18.28	18.25	-7	13,351	-0.05%
2021/03/31	0	0.00	41.3	18.35	18.25	-41.3	13,219	-0.31%
2021/03/30	11.3	17.96	25	17.92	17.95	-13.8	13,024	-0.11%
2021/03/29	5	16.97	0	0.00	17.30	5	12,869	0.04%
2021/03/26	20	16.71	0	0.00	16.60	20	12,765	0.16%
2021/03/25	12	16.77	0	0.00	16.65	12	12,521	0.10%
2021/03/24	31	16.90	13	16.61	16.80	18	12,443	0.14%
2021/03/23	62	18.26	59	18.86	17.90	3	12,108	0.02%
2021/03/22	61	19.25	281	19.36	19.85	-220	10,757	-2.04%	大賣/鉅額交易
2021/03/19	17	17.29	17.2	17.23	18.10	-0.2	9,341	0.00%
2021/03/18	59	16.12	46	16.41	16.65	13	7,951	0.16%
2021/03/17	21	14.12	20	14.77	15.50	1	5,923	0.02%
2021/03/16	11	13.44	171	13.90	14.10	-160	4,929	-3.25%	大賣/鉅額交易
2021/03/15	10	13.00	21	12.95	12.85	-11	4,530	-0.24%
2021/03/11	3	12.60	10	12.60	12.55	-7	4,812	-0.15%
2021/03/10	0	0.00	1	12.50	12.50	-1	5,125	-0.02%
2021/03/08	15.4	12.56	11	12.69	12.50	4.4	5,429	0.08%
2021/03/05	0	0.00	45	12.50	12.35	-45	5,522	-0.81%
2021/03/04	30	12.70	30	12.70	12.70	0	5,507	0.00%
2021/03/03	20	12.86	73	12.90	12.85	-53	5,375	-0.99%
2021/03/02	0	0.00	30	11.97	12.05	-30	4,798	-0.63%
2021/02/22	5	11.50	0	0.00	11.50	5	5,450	0.09%
2021/02/17	43	11.19	0	0.00	11.15	43	5,474	0.79%
2021/02/04	0	0.00	2	11.10	11.10	-2	5,637	-0.04%
2021/01/26	0	0.00	10	11.21	11.25	-10	5,750	-0.17%
2021/01/25	0.7	11.25	0	0.00	11.30	0.7	5,827	0.01%
2021/01/22	15	11.28	0	0.00	11.30	15	5,828	0.26%
2021/01/20	20	11.44	0	0.00	11.25	20	5,819	0.34%
2021/01/19	105	11.78	0	0.00	11.70	105	5,752	1.83%	大買/鉅額交易
2021/01/15	0	0.00	8	11.58	11.55	-8	5,804	-0.14%
2021/01/12	0	0.00	1	11.75	11.60	-1	5,872	-0.02%
2021/01/07	5.1	11.80	3.2	11.95	11.90	1.9	5,967	0.03%
2021/01/06	5	12.00	0	0.00	11.65	5	6,278	0.08%
2021/01/04	1	12.45	0	0.00	12.45	1	6,219	0.02%
2020/12/31	2	12.38	0	0.00	12.50	2	6,169	0.03%
2020/12/29	1	12.35	0	0.00	12.40	1	6,154	0.02%
2020/12/28	0	0.00	4	12.40	12.40	-4	6,113	-0.07%
2020/12/25	4	12.15	1	12.25	12.20	3	6,036	0.05%
2020/12/18	0	0.00	50	12.50	12.35	-50	5,876	-0.85%
2020/12/17	0	0.00	5	12.45	12.60	-5	5,789	-0.09%
2020/12/16	0	0.00	3	12.35	12.20	-3	5,681	-0.05%
2020/12/15	53	12.16	10	11.98	12.00	43	5,624	0.76%
2020/12/11	4	12.15	2	11.75	11.85	2	5,686	0.04%
2020/12/09	3	12.05	26	12.13	12.40	-23	5,600	-0.41%
2020/12/07	11	13.02	5	12.55	12.50	6	5,508	0.11%
2020/12/04	0	0.00	14	12.57	12.70	-14	5,284	-0.26%
2020/12/03	4	12.00	12	12.15	12.00	-8	4,955	-0.16%
2020/12/02	7	11.96	0	0.00	11.85	7	4,874	0.14%
2020/12/01	24	11.93	4	11.84	11.80	20	4,740	0.42%
2020/11/26	0	0.00	1	11.50	11.50	-1	4,642	-0.02%
2020/11/25	16	11.78	2	11.85	11.65	14	4,603	0.30%
2020/11/24	1.1	11.61	9.6	11.50	11.60	-8.5	4,339	-0.20%
2020/11/23	3	11.15	4	11.31	11.30	-1	4,213	-0.02%
2020/11/18	0	0.00	33	10.80	10.75	-33	3,970	-0.83%
2020/11/17	0	0.00	4	10.65	10.75	-4	3,950	-0.10%
2020/11/16	0	10.70	0	0.00	10.75	0	4,061	0.00%
2020/11/13	53	11.04	50	10.85	10.70	3	4,071	0.07%
2020/11/05	1	10.50	3	10.55	10.55	-2	3,948	-0.05%
2020/11/04	0	0.00	1	10.50	10.50	-1	4,021	-0.02%
2020/11/02	11	10.35	13	10.56	10.40	-2	4,658	-0.04%
2020/10/30	6	10.25	6	10.45	10.20	0	5,252	0.00%
2020/10/29	8	10.28	0	0.00	10.40	8	5,366	0.15%
2020/10/28	3	10.62	2	10.65	10.50	1	5,396	0.02%
2020/10/26	1	10.80	0	0.00	10.80	1	5,399	0.02%
2020/10/23	2	10.65	0	0.00	10.70	2	5,422	0.04%
2020/10/20	1	10.95	6	10.96	10.75	-5	5,528	-0.09%
2020/10/19	0	0.00	6	10.60	10.75	-6	5,402	-0.11%
2020/10/16	26	10.39	0	0.00	10.40	26	5,385	0.48%
2020/10/15	5	10.70	0	0.00	10.75	5	5,431	0.09%
2020/10/14	12	10.95	16	11.13	11.00	-4	5,524	-0.07%
2020/10/13	0	0.00	14	10.42	10.70	-14	5,535	-0.25%
2020/10/12	0	0.00	2	10.20	10.20	-2	5,930	-0.03%
2020/10/07	33	10.25	0	0.00	10.25	33	6,349	0.52%
2020/10/06	0	0.00	5	10.15	10.15	-5	6,333	-0.08%
2020/09/29	5	9.90	0	0.00	9.87	5	6,539	0.08%
2020/09/21	0	0.00	1	10.50	10.45	-1	6,573	-0.02%
2020/09/16	5	10.20	0	0.00	10.20	5	6,699	0.07%
2020/09/14	2	10.45	1	10.65	10.45	1	6,773	0.01%
2020/09/04	6	10.60	7	10.64	10.65	-1	6,616	-0.02%
2020/09/03	30	10.95	6	10.90	10.80	24	6,570	0.37%
2020/09/02	3	10.55	0	0.00	10.60	3	6,434	0.05%
2020/08/31	0	0.00	1	10.75	10.55	-1	6,450	-0.02%
2020/08/28	1	10.45	0	0.00	10.45	1	6,452	0.02%
2020/08/27	25	10.59	18	10.68	10.50	7	6,470	0.11%
2020/08/26	1	10.30	0	0.00	10.35	1	6,344	0.02%
2020/08/25	0	0.00	21	10.25	10.30	-21	6,329	-0.33%
2020/08/20	2	10.28	1	9.89	9.79	1	6,273	0.02%
2020/08/17	0	0.00	4	10.40	10.35	-4	6,091	-0.07%
2020/08/14	1	10.05	10.2	10.25	10.25	-9.2	6,057	-0.15%
2020/08/11	0	0.00	30	10.31	10.55	-30	5,918	-0.51%
2020/08/07	40	10.25	0	0.00	10.20	40	5,773	0.69%
2020/08/06	36	11.06	6	11.00	10.50	30	5,629	0.53%
2020/08/05	12	10.93	20	10.84	10.60	-8	5,128	-0.16%
2020/08/04	0	0.00	1	10.05	10.10	-1	4,462	-0.02%
2020/08/03	0	0.00	3	9.64	9.61	-3	4,348	-0.07%
2020/07/30	0	0.00	1	9.40	9.38	-1	4,296	-0.02%
2020/07/29	7	9.41	0	0.00	9.45	7	4,273	0.16%
2020/07/28	0	0.00	1	8.96	8.96	-1	4,173	-0.02%
2020/07/27	4	9.38	0	0.00	9.15	4	4,157	0.10%
2020/07/24	0	0.00	14	9.54	9.47	-14	4,117	-0.34%
2020/07/23	2	9.55	0	0.00	9.58	2	4,060	0.05%
2020/07/22	3	9.65	0	0.00	9.71	3	4,036	0.07%
2020/07/21	0	0.00	20	9.97	9.74	-20	3,982	-0.50%
2020/07/20	16	9.47	1	9.30	9.60	15	3,886	0.39%
2020/07/17	7	9.97	23	10.11	9.96	-16	3,718	-0.43%
2020/07/16	14	9.97	36	10.10	10.50	-22	3,392	-0.65%
2020/07/15	46	9.46	5	9.58	9.59	41	2,861	1.43%
2020/07/14	0	0.00	0.4	8.74	8.72	-0.4	2,492	-0.02%
2020/07/13	0	0.00	2	8.67	8.71	-2	2,473	-0.08%
2020/07/10	0	0.00	10	8.38	8.45	-10	2,442	-0.41%
2020/07/09	11	8.78	0	0.00	8.49	11	2,398	0.46%
2020/07/07	0	0.00	4	8.30	8.14	-4	2,254	-0.18%
2020/07/06	0	0.00	1	8.29	8.23	-1	2,271	-0.04%
2020/06/30	0	0.00	2	8.16	8.03	-2	2,206	-0.09%
2020/06/24	0	0.00	9	7.92	7.94	-9	1,937	-0.46%
2020/06/18	2	8.08	0	0.00	8.14	2	1,820	0.11%
2020/06/15	1	7.41	0	0.00	7.34	1	1,782	0.06%
2020/06/10	53	7.95	0	0.00	7.97	53	1,805	2.94%
2020/06/09	143.5	7.82	0	0.00	7.78	143.5	1,835	7.82%	大買/鉅額交易
2020/06/08	11	7.79	0	0.00	7.78	11	1,847	0.60%
2020/06/05	1	7.74	6	7.68	7.75	-5	1,832	-0.27%
2020/06/04	2	7.81	0	0.00	7.61	2	1,818	0.11%
2020/06/03	0	0.00	3	7.60	7.60	-3	1,790	-0.17%
2020/05/21	0	0.00	6	7.51	7.41	-6	1,831	-0.33%
2020/05/19	6	7.13	0	0.00	7.16	6	1,775	0.34%
2020/05/13	2	7.35	0	0.00	7.35	2	1,747	0.11%
2020/05/12	3	7.37	0	0.00	7.38	3	1,752	0.17%
2020/05/04	1	7.43	0	0.00	7.35	1	1,801	0.06%
2020/04/28	12	7.29	0	0.00	7.29	12	1,776	0.68%
2020/04/27	6	7.23	0	0.00	7.22	6	1,824	0.33%
2020/04/23	6	7.04	0	0.00	7.04	6	1,829	0.33%
2020/04/06	0	0.00	1	6.61	6.67	-1	1,736	-0.06%
2020/04/01	0	0.00	1	6.65	6.60	-1	1,727	-0.06%
2020/03/20	1	6.35	0	0.00	6.44	1	1,653	0.06%
2020/03/18	3	6.72	0	0.00	6.66	3	1,577	0.19%
2020/03/10	7	8.24	0	0.00	8.42	7	1,366	0.51%
2020/03/09	2	8.63	0	0.00	8.60	2	1,337	0.15%
2020/02/27	2	9.34	0	0.00	9.23	2	1,231	0.16%
2020/01/31	0	0.00	11	10.30	10.30	-11	955	-1.15%
2020/01/30	0	0.00	6	10.20	10.20	-6	951	-0.63%
2020/01/17	0	0.00	2	10.95	10.80	-2	887	-0.23%
2020/01/16	9	10.82	4	10.80	10.80	5	874	0.57%
2020/01/15	0	0.00	0.2	10.65	10.70	-0.2	868	-0.02%
2020/01/14	2	10.75	0	0.00	10.75	2	867	0.23%
2020/01/08	0	0.00	3.2	10.60	10.65	-3.2	880	-0.36%
2020/01/02	0	0.00	1	10.90	11.00	-1	872	-0.11%
2019/12/27	0	0.00	1	10.70	10.65	-1	814	-0.12%
2019/12/25	1	10.80	0	0.00	10.70	1	816	0.12%
2019/12/17	2	10.60	0	0.00	10.70	2	1,032	0.19%
2019/12/13	0.1	10.55	0	0.00	10.60	0.1	1,042	0.01%
2019/12/10	0	0.00	1	10.85	10.90	-1	1,036	-0.10%
2019/11/22	0	10.65	0	0.00	10.65	0	1,046	0.00%
2019/11/21	0.1	10.55	0	0.00	10.60	0.1	1,048	0.01%
2019/11/19	6	10.75	0	0.00	10.70	6	1,046	0.57%
2019/11/14	4	10.75	0	0.00	10.65	4	1,049	0.38%
2019/11/13	0.1	10.80	0	0.00	10.85	0.1	1,040	0.01%
2019/10/23	0	0.00	0.6	11.35	11.40	-0.6	1,084	-0.06%
2019/10/22	0	0.00	10	11.35	11.35	-10	1,135	-0.88%
2019/10/21	0.1	11.35	0	0.00	11.35	0.1	1,137	0.01%
2019/10/16	0	11.20	0	0.00	11.25	0	1,117	0.00%
2019/10/14	0.1	11.40	0	0.00	11.50	0.1	1,110	0.01%
2019/10/08	1	11.50	0	0.00	11.55	1	1,113	0.09%
2019/10/02	1	11.45	0	0.00	11.60	1	1,178	0.08%
2019/09/27	12	11.57	0	0.00	11.55	12	1,179	1.02%
2019/09/26	12	11.98	4	11.95	11.90	8	1,152	0.69%
2019/09/25	10	12.00	14	12.07	12.10	-4	1,122	-0.36%
2019/09/24	0	11.50	0	0.00	11.55	0	998	0.00%
2019/09/23	0.1	11.55	0	0.00	11.60	0.1	957	0.01%
2019/09/20	0	0.00	3	11.35	11.40	-3	942	-0.32%
2019/09/19	22	11.21	20	11.30	11.30	2	931	0.21%
2019/09/16	0.1	11.00	0	0.00	11.10	0.1	1,020	0.01%
2019/09/05	0	0.00	5	11.00	10.95	-5	1,010	-0.49%
2019/09/03	0	0.00	4	10.90	10.90	-4	1,017	-0.39%
2019/09/02	0	0.00	5	10.85	10.90	-5	1,024	-0.49%
2019/08/30	4	10.80	5	10.80	10.85	-1	1,023	-0.10%
2019/08/28	0	0.00	6	10.78	10.65	-6	1,014	-0.59%
2019/08/21	0.1	11.00	0	0.00	10.95	0.1	1,104	0.01%
2019/08/13	0.1	10.75	14.5	10.75	10.80	-14.4	1,100	-1.31%
2019/08/08	0.1	10.75	0	0.00	10.75	0.1	1,105	0.01%
2019/08/07	0.8	10.65	0	0.00	10.55	0.8	1,109	0.07%
2019/08/02	2	10.85	0	0.00	10.85	2	1,142	0.17%
2019/07/23	1	11.30	0	0.00	11.25	1	1,090	0.09%
2019/07/22	0.1	11.25	0	0.00	11.35	0.1	1,087	0.01%
2019/07/18	2	11.40	0	0.00	11.35	2	1,097	0.18%
2019/07/16	0	11.25	0	0.00	11.30	0	1,089	0.00%
2019/07/15	0.1	11.20	0	0.00	11.25	0.1	1,098	0.01%
2019/07/09	3	11.40	20	11.45	11.50	-17	1,183	-1.44%
2019/06/21	0.1	11.00	20	11.10	10.95	-19.9	1,213	-1.64%
2019/06/14	0	10.60	2	10.73	10.70	-2	1,139	-0.18%
2019/06/13	0.1	10.70	0	0.00	10.75	0.1	1,158	0.01%
2019/06/11	2	10.65	0	0.00	10.70	2	1,187	0.17%
2019/05/21	0.1	11.05	0	0.00	11.00	0.1	1,135	0.01%
2019/05/15	0.1	11.10	0	0.00	11.20	0.1	1,143	0.01%
2019/04/30	1	11.95	0	0.00	11.95	1	1,105	0.09%
2019/04/23	3	12.10	0	0.00	12.20	3	1,091	0.27%
2019/04/19	1	12.20	0	0.00	12.15	1	1,078	0.09%
2019/04/17	0	0.00	3	12.25	12.30	-3	1,046	-0.29%
2019/04/16	0	12.10	0	0.00	12.10	0	1,010	0.00%
2019/04/15	0.1	12.15	13	12.08	12.25	-12.9	1,050	-1.23%
2019/04/10	5	11.70	0	0.00	11.75	5	1,003	0.50%
2019/03/27	5	11.90	0	0.00	11.95	5	920	0.54%
2019/03/25	0.3	12.10	0	0.00	12.00	0.3	909	0.04%
2019/03/22	0	0.00	7	12.15	12.15	-7	919	-0.76%
2019/03/21	4	12.15	0	0.00	12.10	4	917	0.44%
2019/03/18	0	12.25	0	0.00	12.25	0	888	0.00%
2019/03/15	5.2	12.49	0	0.00	12.40	5.2	868	0.59%
2019/03/12	0	0.00	3	12.45	12.45	-3	856	-0.35%
2019/03/11	3	12.15	0	0.00	12.25	3	857	0.35%
2019/03/08	5	12.20	0	0.00	12.20	5	874	0.57%
2019/02/27	5	12.44	0	0.00	12.35	5	924	0.54%
2019/02/25	0	0.00	6	12.65	12.60	-6	904	-0.66%
2019/02/20	3	12.30	3	12.45	12.25	0	862	0.00%
2019/02/15	0.1	11.90	3	12.05	12.00	-2.9	813	-0.36%
2019/02/14	0	0.00	3	12.05	12.00	-3	811	-0.37%
2019/02/11	0	0.00	3	11.70	11.65	-3	778	-0.39%
2019/01/25	2	11.50	2	11.60	11.60	0	780	0.00%
2019/01/22	3	11.50	0	0.00	11.55	3	777	0.39%
2019/01/17	0	0.00	5.2	11.76	11.70	-5.2	803	-0.64%
2019/01/16	0	11.65	3	11.70	11.70	-3	798	-0.38%
2019/01/15	0.2	11.55	0	0.00	11.60	0.2	795	0.02%
2019/01/08	3	11.55	0	0.00	11.55	3	821	0.37%
2019/01/07	0	0.00	6	11.68	11.65	-6	830	-0.72%
2019/01/04	0	0.00	2	11.35	11.40	-2	792	-0.25%
2019/01/03	0	0.00	3	11.40	11.35	-3	839	-0.36%
2018/12/28	0	0.00	21	11.25	11.25	-21	830	-2.53%
2018/12/27	0	0.00	2	11.35	11.30	-2	854	-0.23%
2018/12/26	0	0.00	3	11.30	11.25	-3	859	-0.35%
2018/12/25	11	11.26	0	0.00	11.20	11	865	1.27%
2018/12/24	3	11.50	1	11.45	11.50	2	866	0.23%
2018/12/22	1	11.45	0	0.00	11.50	1	879	0.11%
2018/12/21	7	11.52	0	0.00	11.45	7	954	0.73%
2018/12/20	3	11.70	0	0.00	11.65	3	962	0.31%
2018/12/18	6	11.78	0	0.00	11.75	6	984	0.61%
2018/12/17	3.1	11.88	0	0.00	11.90	3.1	980	0.31%
2018/12/14	1	11.80	0	0.00	11.85	1	957	0.10%
2018/12/13	4	11.85	5	11.95	11.85	-1	957	-0.10%
2018/12/12	0	0.00	3	11.90	11.85	-3	957	-0.31%
2018/12/11	9	11.77	0	0.00	11.75	9	953	0.94%
2018/12/10	9	11.77	0	0.00	11.75	9	948	0.95%
2018/12/07	15	11.85	6	11.85	11.85	9	954	0.94%
2018/12/06	17	11.86	0	0.00	11.80	17	956	1.78%
2018/12/05	0	0.00	3	12.10	12.05	-3	944	-0.32%
2018/12/03	0	0.00	6	12.38	12.35	-6	941	-0.64%
2018/11/30	0	0.00	9	12.17	12.25	-9	922	-0.98%
2018/11/29	36	11.95	42	12.05	12.05	-6	913	-0.66%
2018/11/23	8	11.73	0	0.00	11.70	8	914	0.87%
2018/11/21	3	11.75	0	0.00	11.80	3	921	0.33%
2018/11/20	6	11.83	0	0.00	11.80	6	920	0.65%
2018/11/19	12	11.96	2	12.10	11.90	10	918	1.09%
2018/11/16	12	12.03	2	12.05	12.05	10	916	1.09%
2018/11/15	0.2	12.00	0	0.00	12.05	0.2	917	0.02%
2018/11/05	0	0.00	6.3	11.91	12.00	-6.3	952	-0.66%
2018/10/31	2	11.70	1	11.80	11.80	1	958	0.10%
2018/10/26	0	0.00	14	11.52	11.30	-14	959	-1.46%
2018/10/16	0.4	11.75	0	0.00	11.80	0.4	998	0.04%
2018/10/12	3	11.20	3	11.65	11.75	0	1,031	0.00%
2018/10/11	20	11.91	20	11.55	11.60	0	1,015	0.00%
2018/10/08	1	12.80	0	0.00	12.80	1	988	0.10%
2018/10/05	5	12.90	4	12.95	12.70	1	992	0.10%
2018/10/04	4	13.10	0	0.00	13.05	4	975	0.41%
2018/10/03	0	0.00	20	13.20	13.15	-20	981	-2.04%
2018/10/02	2	13.50	0	0.00	13.35	2	988	0.20%
2018/10/01	4	13.50	2	13.50	13.50	2	1,045	0.19%
2018/09/28	40	13.56	7	13.66	13.45	33	1,043	3.16%
2018/09/26	0	0.00	2	12.95	13.00	-2	961	-0.21%
2018/09/25	2	12.80	0	0.00	12.80	2	950	0.21%
2018/09/19	0	12.85	0	0.00	12.90	0	976	0.00%
2018/09/18	0	0.00	1.3	12.81	12.75	-1.3	980	-0.14%
2018/09/17	0.2	12.80	0	0.00	12.85	0.2	1,008	0.02%
2018/09/06	0.2	13.05	0	0.00	13.05	0.2	1,467	0.01%
2018/09/04	0	0.00	5	13.24	13.30	-5	1,689	-0.30%
2018/08/24	2	12.60	0	0.00	12.60	2	2,013	0.10%
2018/08/23	0.1	12.65	0	0.00	12.65	0.1	2,039	0.01%
2018/08/22	0	12.65	0	0.00	12.65	0	2,041	0.00%
2018/08/14	0.1	12.65	0	0.00	12.65	0.1	2,082	0.00%
2018/07/30	0	0.00	0.3	13.10	13.15	-0.3	2,120	-0.01%
2018/07/27	2	13.20	0	0.00	13.15	2	2,124	0.09%
2018/07/26	0	0.00	1	13.00	13.00	-1	2,077	-0.05%
2018/07/25	0.1	12.95	0	0.00	12.95	0.1	2,116	0.00%
2018/07/20	6	12.98	0	0.00	12.85	6	2,149	0.28%
2018/07/19	5	13.06	2	13.30	13.00	3	2,143	0.14%
2018/07/18	3	13.15	0	0.00	13.10	3	2,151	0.14%
2018/07/17	2	13.10	0	0.00	13.05	2	2,158	0.09%
2018/07/16	2	13.15	4	13.25	13.25	-2	2,165	-0.09%
2018/07/12	0	13.05	0	0.00	13.10	0	2,185	0.00%
2018/07/11	2.5	13.10	0	0.00	13.05	2.5	2,228	0.11%
2018/07/10	2	13.45	0	0.00	13.35	2	2,232	0.09%
2018/07/09	2	13.50	2	13.40	13.45	0	2,225	0.00%
2018/06/29	0	0.00	5	13.75	13.80	-5	2,261	-0.22%
2018/06/28	2	13.85	3	13.85	13.75	-1	2,296	-0.04%
2018/06/27	3	13.70	0	0.00	13.70	3	2,403	0.12%
2018/06/26	3	13.70	3	13.80	13.70	0	2,494	0.00%
2018/06/25	3	14.20	1	14.30	14.20	2	2,569	0.08%
2018/06/20	0	0.00	8	14.68	14.80	-8	2,664	-0.30%
2018/06/15	1.2	14.34	0	0.00	14.55	1.2	2,540	0.05%
2018/06/14	0.1	14.50	5	14.49	14.55	-4.9	2,458	-0.20%
2018/06/13	2	14.18	16	14.27	14.55	-14	2,392	-0.59%
2018/06/12	0	13.85	0	0.00	13.90	0	2,280	0.00%
2018/06/11	3.5	13.49	0	0.00	13.45	3.5	2,235	0.16%
2018/06/07	3	13.75	0	0.00	13.80	3	2,210	0.14%
2018/06/01	0	0.00	4	12.90	13.35	-4	2,079	-0.19%
2018/05/31	6	12.70	7	12.85	12.85	-1	1,969	-0.05%
2018/05/24	3	12.85	3	12.95	12.95	0	1,996	0.00%
2018/05/23	5	12.90	7	13.04	12.90	-2	2,033	-0.10%
2018/05/22	1	12.80	3	12.85	12.85	-2	2,038	-0.10%
2018/05/21	2	12.80	2	12.90	12.85	0	2,055	0.00%
2018/05/18	0	0.00	3	12.70	12.70	-3	2,083	-0.14%
2018/05/17	0	0.00	12	12.66	12.65	-12	2,130	-0.56%
2018/05/16	1	12.70	0	0.00	12.60	1	2,237	0.04%
2018/05/14	1	12.85	1	12.95	12.80	0	2,423	0.00%
2018/05/11	5	12.70	0	0.00	12.70	5	2,458	0.20%
2018/05/10	5	12.85	5	13.00	12.75	0	2,472	0.00%
2018/05/09	1	12.70	0	0.00	12.70	1	2,511	0.04%
2018/05/04	5	13.10	0	0.00	13.00	5	2,925	0.17%
2018/05/03	1	13.10	0	0.00	13.10	1	2,946	0.03%
2018/05/02	0	0.00	3	13.35	13.50	-3	2,954	-0.10%
2018/04/27	0.1	12.40	0	0.00	12.40	0.1	2,948	0.00%
2018/04/26	1.1	12.49	0	0.00	12.30	1.1	2,981	0.04%
2018/04/24	3	12.55	0	0.00	12.60	3	3,012	0.10%
2018/04/20	0.6	13.15	0	0.00	13.15	0.6	3,013	0.02%
2018/04/19	3	13.30	3	13.20	13.15	0	3,089	0.00%
2018/04/18	3	12.95	0	0.00	13.00	3	3,074	0.10%
2018/04/17	1	13.00	3	13.08	13.05	-2	3,080	-0.06%
2018/04/13	0	0.00	1	13.80	13.80	-1	3,044	-0.03%
2018/04/12	3	13.70	7	13.75	13.75	-4	3,069	-0.13%
2018/04/11	0	0.00	1	13.60	13.75	-1	3,077	-0.03%
2018/04/10	6	13.53	1.3	13.54	13.50	4.7	3,076	0.15%
2018/04/09	3.2	13.76	5	13.80	13.85	-1.8	3,056	-0.06%
2018/04/03	1	14.05	1	14.10	14.10	0	3,047	0.00%
2018/04/02	0	0.00	3	14.30	14.20	-3	3,043	-0.10%
2018/03/31	4	14.10	0	0.00	14.15	4	3,018	0.13%
2018/03/30	35	13.79	18	13.88	13.90	17	2,986	0.57%
2018/03/29	27	14.39	0	0.00	14.20	27	2,884	0.94%
2018/03/28	27	14.63	0.2	14.60	14.60	26.8	2,794	0.96%
2018/03/27	23	15.06	13	15.10	15.05	10	2,729	0.37%
2018/03/22	5	16.24	0	0.00	16.15	5	2,518	0.20%
2018/03/21	3	16.30	1	16.40	16.25	2	2,523	0.08%
2018/03/19	6	16.33	0	0.00	16.40	6	2,526	0.24%
2018/03/16	4	16.36	0	0.00	16.40	4	2,540	0.16%
2018/03/14	2	16.55	0	0.00	16.60	2	2,653	0.08%
2018/03/13	0	16.60	0	0.00	16.65	0	2,662	0.00%
2018/03/08	0.2	16.50	0	0.00	16.50	0.2	2,746	0.01%
2018/03/06	3	16.50	0	0.00	16.55	3	2,782	0.11%
2018/03/05	2	16.60	0	0.00	16.65	2	2,770	0.07%
2018/03/02	0	0.00	4	16.90	16.90	-4	2,834	-0.14%
2018/03/01	2	16.85	8	16.95	16.85	-6	2,845	-0.21%
2018/02/27	7.6	16.97	0	0.00	17.00	7.6	2,872	0.26%
2018/02/23	1.3	17.24	7	17.26	17.20	-5.7	2,903	-0.20%
2018/02/22	1	17.05	0	0.00	17.10	1	2,947	0.03%
2018/02/21	2.1	17.00	0	0.00	17.00	2.1	3,112	0.07%
2018/02/12	4.1	16.68	2	16.85	16.70	2.1	3,148	0.07%
2018/02/09	2	16.70	4	16.63	16.85	-2	3,125	-0.06%
2018/02/08	5	17.12	16	17.08	17.10	-11	3,091	-0.36%
2018/02/07	0.8	16.60	7	16.62	16.60	-6.2	3,009	-0.21%
2018/02/06	15	16.16	12	15.91	16.10	3	3,026	0.10%
2018/02/05	9	16.59	9	16.84	16.95	0	2,939	0.00%
2018/02/02	4	17.10	5	17.22	17.10	-1	2,878	-0.03%
2018/01/31	2.5	17.21	7	17.24	17.45	-4.5	2,869	-0.16%
2018/01/30	19	17.51	14	17.69	17.35	5	2,835	0.18%
2018/01/29	11	17.39	22	17.50	17.60	-11	2,781	-0.40%
2018/01/26	0	0.00	7	16.90	16.95	-7	2,581	-0.27%
2018/01/25	2	16.90	1	16.85	16.85	1	2,571	0.04%
2018/01/24	12	16.80	5	16.80	16.80	7	2,583	0.27%
2018/01/19	5	16.80	0	0.00	16.80	5	2,547	0.20%
2018/01/18	0.1	16.75	0	0.00	16.80	0.1	2,544	0.00%
2018/01/16	0.1	16.70	0	0.00	16.70	0.1	2,547	0.00%
2018/01/15	22	16.65	3	16.95	16.65	19	2,560	0.74%
2018/01/12	0.1	16.45	0	0.00	16.50	0.1	2,547	0.00%
2018/01/10	3	16.45	0	0.00	16.45	3	2,622	0.11%
2018/01/08	0	0.00	3	16.65	16.65	-3	2,706	-0.11%
2018/01/05	0	0.00	20	16.55	16.60	-20	2,717	-0.74%
2018/01/04	0	0.00	0.1	16.40	16.50	-0.1	2,807	0.00%
2018/01/02	5	16.45	10	16.55	16.50	-5	3,281	-0.15%