瑞軒 (2489)-台新-高雄券商分點個股進出

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

瑞軒

(2489)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

瑞軒 (2489)籌碼相關－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	2	19.55	107	19.40	19.40	-105	10,835	-0.97%	大賣/鉅額交易
2024/11/19	4	19.84	0.7	19.80	19.85	3.3	11,233	0.03%
2024/11/18	5	19.82	1	19.90	19.80	4	12,155	0.03%
2024/11/15	10	20.25	4.2	20.00	20.05	5.8	12,922	0.04%
2024/11/14	7.2	19.89	5	19.94	19.85	2.2	13,066	0.02%
2024/11/13	4.2	19.92	9	19.98	19.90	-4.8	13,447	-0.04%
2024/11/12	9.2	20.03	0	0.00	20.00	9.2	13,668	0.07%
2024/11/11	30.6	20.32	15.8	20.22	20.35	14.8	13,785	0.11%
2024/11/08	122.1	21.26	34	21.26	20.80	88.1	14,070	0.63%	大買/
2024/11/07	84	21.88	1.8	21.77	21.85	82.2	14,102	0.58%
2024/11/06	1	21.80	1	21.75	21.95	0	14,367	0.00%
2024/11/05	6	22.03	3	21.70	21.70	3	14,530	0.02%
2024/11/04	10.1	21.64	14	21.56	21.50	-3.9	14,719	-0.03%
2024/11/01	6.2	20.95	1	21.15	21.10	5.2	15,165	0.03%
2024/10/30	6.9	21.07	6	21.25	21.00	0.9	15,715	0.01%
2024/10/29	33.3	21.66	29	21.38	21.35	4.3	16,197	0.03%
2024/10/28	41	21.96	32	21.75	21.75	9	16,966	0.05%
2024/10/25	49	22.13	43	22.26	22.05	6	18,428	0.03%
2024/10/24	168.5	23.42	130	23.08	22.50	38.5	19,975	0.19%	大買/大賣/
2024/10/23	1	22.65	84.9	23.12	23.50	-83.9	23,699	-0.35%
2024/10/22	2.3	21.47	0	0.00	21.40	2.3	24,679	0.01%
2024/10/21	2.1	21.39	8	21.46	21.60	-6	25,837	-0.02%
2024/10/18	10.5	21.71	16.9	21.93	21.40	-6.4	26,739	-0.02%
2024/10/17	15.2	21.91	5.6	21.99	21.95	9.6	27,075	0.04%
2024/10/16	3.2	21.64	2	21.73	21.75	1.2	27,258	0.00%
2024/10/15	1.1	21.69	4.4	21.73	21.70	-3.3	27,731	-0.01%
2024/10/14	1.3	21.45	3	21.55	21.55	-1.7	27,826	-0.01%
2024/10/11	5.8	21.67	29.4	22.13	21.60	-23.6	28,020	-0.08%
2024/10/09	6.1	21.64	8.8	21.93	21.50	-2.8	28,066	-0.01%
2024/10/08	16	21.37	2	21.40	21.35	14	28,070	0.05%
2024/10/07	3.6	21.23	14.8	21.39	21.25	-11.2	28,343	-0.04%
2024/10/04	4	21.07	40.9	20.96	20.70	-36.8	28,887	-0.13%
2024/10/01	9.3	21.55	55.5	21.89	21.70	-46.2	28,937	-0.16%
2024/09/30	24.1	21.94	30	21.94	22.00	-5.9	28,996	-0.02%
2024/09/18	12	20.48	5	20.42	20.30	7	29,284	0.02%
2024/09/16	3.1	20.74	8	20.67	20.55	-4.9	30,216	-0.02%
2024/09/13	10	20.42	18	20.46	20.40	-8	30,228	-0.03%
2024/09/12	16	20.73	26	20.66	20.40	-10	30,317	-0.03%
2024/09/11	7	20.46	9	20.51	20.40	-2	30,340	-0.01%
2024/09/10	93.2	20.68	42	20.81	20.45	51.2	30,474	0.17%
2024/09/09	12	20.09	27	20.14	20.20	-15	30,413	-0.05%
2024/09/06	12	21.15	14	21.20	20.90	-2	30,397	-0.01%
2024/09/05	14	21.67	15	22.21	21.35	-1	30,432	0.00%
2024/09/04	15	21.24	15	21.61	21.55	0	30,599	0.00%
2024/09/03	27	22.63	31	22.63	22.40	-4	30,858	-0.01%
2024/09/02	5	22.37	11	22.53	22.30	-6	31,039	-0.02%
2024/08/30	32	23.03	22	22.82	22.70	10	31,307	0.03%
2024/08/29	11	22.48	12	22.78	22.95	-1	31,481	0.00%
2024/08/28	17	22.84	12.9	22.89	22.70	4.1	31,763	0.01%
2024/08/27	51	22.79	75	22.76	22.90	-24	32,275	-0.07%
2024/08/26	3	23.02	19	22.99	22.80	-16	33,491	-0.05%
2024/08/23	10	22.41	3	22.50	22.70	7	36,001	0.02%
2024/08/22	38.2	22.95	23	22.97	22.75	15.1	36,378	0.04%
2024/08/21	63	23.32	54	23.23	23.20	9	37,715	0.02%
2024/08/20	211	23.82	189.2	23.65	23.60	21.8	38,387	0.06%	大買/大賣/
2024/08/19	154	23.36	231	23.62	23.80	-77	38,172	-0.20%	大買/大賣/
2024/08/16	149.2	23.16	63	23.13	22.95	86.2	37,910	0.23%	大買/
2024/08/15	161	22.91	165	22.71	23.10	-4	37,838	-0.01%	大買/大賣/
2024/08/14	42	22.18	49	22.19	21.90	-7	37,529	-0.02%
2024/08/13	63	22.27	37	22.28	22.25	26	38,526	0.07%
2024/08/12	41	22.34	49	22.34	22.15	-8	39,118	-0.02%
2024/08/09	246	22.05	252.5	21.97	21.65	-6.5	38,812	-0.02%	大買/大賣/
2024/08/08	114	21.19	109	21.78	21.55	5	37,956	0.01%	大買/大賣/
2024/08/07	6	19.51	12	20.08	20.10	-6	37,356	-0.02%
2024/08/06	54	18.42	86	18.77	18.30	-32	37,317	-0.09%
2024/08/05	15.5	19.38	13	19.52	19.35	2.5	37,213	0.01%
2024/08/02	16	21.57	13	21.46	21.45	3	36,971	0.01%
2024/08/01	68.5	21.93	51.6	21.97	22.00	16.9	36,811	0.05%
2024/07/31	49	21.69	57	21.46	21.30	-8	36,396	-0.02%
2024/07/30	86	21.69	28	21.97	22.10	58	36,164	0.16%
2024/07/29	44	21.44	71	21.47	21.35	-27	35,815	-0.08%
2024/07/26	32	21.19	110	21.39	21.20	-78	35,622	-0.22%	大賣/
2024/07/23	85	22.29	66	22.37	22.20	19	35,468	0.05%
2024/07/22	181	23.32	86.1	22.89	22.40	95	35,004	0.27%	大買/
2024/07/19	91	24.06	107.3	23.92	23.50	-16.3	34,498	-0.05%	大賣/
2024/07/18	191	24.89	120	24.70	24.55	71	34,048	0.21%	大買/大賣/
2024/07/17	176.2	25.76	181.7	25.78	25.80	-5.6	33,423	-0.02%	大買/大賣/
2024/07/16	333	25.62	420.2	25.67	25.25	-87.2	31,874	-0.27%	大買/大賣/
2024/07/15	498.2	25.88	441.4	26.08	26.00	56.8	30,142	0.19%	大買/大賣/
2024/07/12	94	23.92	336	23.88	24.50	-242	25,557	-0.95%	大賣/鉅額交易
2024/07/11	364.9	22.77	252.6	22.66	22.30	112.4	24,242	0.46%	大買/大賣/鉅額交易
2024/07/10	274	22.27	173.3	22.13	22.20	100.7	23,092	0.44%	大買/大賣/
2024/07/09	103.2	21.04	60	20.92	21.10	43.2	22,181	0.19%	大買/
2024/07/08	45.2	20.93	30	20.76	20.60	15.2	21,808	0.07%
2024/07/05	68.5	21.09	285.5	20.87	20.90	-217	21,643	-1.00%	大賣/鉅額交易
2024/07/04	17	20.22	13	20.21	20.15	4	21,187	0.02%
2024/07/03	30	20.64	19.2	20.48	20.30	10.8	21,124	0.05%
2024/07/02	20	20.52	24	20.54	20.60	-4	20,984	-0.02%
2024/07/01	23	20.38	26	20.28	20.40	-3	20,874	-0.01%
2024/06/28	57.1	20.61	48	20.51	20.60	9.1	20,730	0.04%
2024/06/27	79.5	20.75	55.1	20.62	20.40	24.5	20,437	0.12%
2024/06/26	10	19.81	60	19.65	19.60	-50	19,852	-0.25%
2024/06/25	19.5	19.64	13	19.76	19.95	6.5	19,750	0.03%
2024/06/24	39.6	20.23	27	20.09	20.00	12.6	19,607	0.06%
2024/06/21	91	20.45	153	20.61	20.50	-62	19,243	-0.32%	大賣/
2024/06/20	10	19.05	2	19.15	19.20	8	18,285	0.04%
2024/06/19	17	19.21	19	19.14	19.10	-2	18,187	-0.01%
2024/06/18	18	19.42	23	19.39	19.55	-5	18,050	-0.03%
2024/06/17	24.1	19.72	12	19.68	19.70	12	17,961	0.07%
2024/06/14	32.2	19.59	10	19.53	19.40	22.2	17,781	0.12%
2024/06/13	17.3	19.39	21.5	19.29	19.25	-4.2	17,612	-0.02%
2024/06/12	28	19.07	38	19.13	19.25	-10	17,498	-0.06%
2024/06/11	49	19.59	61	19.60	19.35	-12	17,367	-0.07%
2024/06/07	379	20.13	266	19.64	19.45	113	17,100	0.66%	大買/大賣/鉅額交易
2024/06/06	58.1	19.51	51	19.39	19.20	7.1	16,714	0.04%
2024/06/05	143	19.97	61.1	19.91	19.70	82	16,442	0.50%	大買/
2024/06/04	136.2	20.57	56	20.52	20.50	80.2	16,164	0.50%	大買/
2024/06/03	102	20.59	103.5	20.67	20.75	-1.5	15,939	-0.01%	大買/大賣/
2024/05/31	61	21.23	41	21.11	20.75	20	15,571	0.13%
2024/05/30	237.2	22.22	162.9	22.19	21.30	74.3	14,976	0.50%	大買/大賣/
2024/05/29	523.1	23.46	464.6	23.33	23.55	58.5	13,780	0.42%	大買/大賣/
2024/05/28	19	22.05	53.5	22.21	22.40	-34.5	11,195	-0.31%
2024/05/27	294	19.97	597	20.14	20.40	-303	10,736	-2.82%	大買/大賣/鉅額交易
2024/05/24	157	18.19	237.6	18.81	19.35	-80.6	9,317	-0.86%	大買/大賣/
2024/05/23	8	17.61	11	17.69	17.60	-3	8,620	-0.03%
2024/05/22	286.1	18.46	137	18.41	17.95	149.1	8,702	1.71%	大買/大賣/鉅額交易
2024/05/21	501.9	18.72	364.1	18.80	18.90	137.8	9,017	1.53%	大買/大賣/鉅額交易
2024/05/20	161	18.24	92	18.24	18.10	69	9,270	0.74%	大買/
2024/05/17	206.1	18.08	118	17.91	18.05	88.1	9,156	0.96%	大買/大賣/
2024/05/16	140	17.09	262.7	17.36	17.45	-122.7	8,370	-1.47%	大買/大賣/鉅額交易
2024/05/15	10	16.24	12	16.09	15.90	-2	7,658	-0.03%
2024/05/14	3	16.15	23	16.03	15.95	-20	7,574	-0.26%
2024/05/13	8	15.98	18	16.12	16.05	-10	7,495	-0.13%
2024/05/10	16	15.71	13.2	15.93	15.70	2.8	7,314	0.04%
2024/05/09	7	15.68	20.2	15.83	15.60	-13.2	7,142	-0.18%
2024/05/08	2	14.90	6	14.99	15.00	-4	6,812	-0.06%
2024/05/07	8.1	15.06	0	0.00	15.05	8.1	6,798	0.12%
2024/05/06	5	15.10	11	15.15	15.05	-6	6,786	-0.09%
2024/05/03	5.6	15.19	16	15.24	15.10	-10.4	6,795	-0.15%
2024/05/02	11	15.10	1	15.10	15.10	10	6,784	0.15%
2024/04/30	5	15.30	16	15.20	15.25	-11	6,789	-0.16%
2024/04/29	9	15.51	17	15.45	15.45	-8	6,802	-0.12%
2024/04/26	8	15.18	41.2	15.17	15.20	-33.2	6,700	-0.50%
2024/04/25	14	15.14	3.2	15.16	15.15	10.8	6,703	0.16%
2024/04/24	10.2	14.94	2.1	14.95	15.00	8.1	6,652	0.12%
2024/04/23	60	15.09	34.8	14.96	15.05	25.2	6,586	0.38%
2024/04/22	0	0.00	7.8	14.20	14.05	-7.8	6,363	-0.12%
2024/04/19	9	13.89	1	13.70	13.90	8	6,369	0.13%
2024/04/18	5	14.30	0	0.00	14.25	5	6,403	0.08%
2024/04/16	5.1	14.20	3	14.20	14.20	2.1	6,531	0.03%
2024/04/15	5	14.87	11	14.81	14.60	-6	6,559	-0.09%
2024/04/12	1	14.95	4	14.86	14.95	-3	6,736	-0.04%
2024/04/11	31	15.00	207	14.96	14.85	-176	6,922	-2.54%	大賣/鉅額交易
2024/04/10	136	14.99	4	15.00	14.80	132	6,825	1.93%	大買/鉅額交易
2024/04/09	16	14.87	17	14.97	14.80	-1	6,767	-0.01%
2024/04/08	12.5	14.77	5.9	14.87	14.80	6.6	6,688	0.10%
2024/04/03	3	14.40	0	0.00	14.50	3	6,597	0.05%
2024/04/02	0	14.40	3	14.40	14.40	-3	6,582	-0.05%
2024/04/01	2	14.40	0	0.00	14.40	2	6,575	0.03%
2024/03/29	0	0.00	1	14.15	14.15	-1	6,565	-0.02%
2024/03/28	2	14.40	0	0.00	14.20	2	6,549	0.03%
2024/03/27	0	14.30	8	14.35	14.35	-8	6,528	-0.12%
2024/03/26	1	14.30	0	0.00	14.15	1	6,509	0.02%
2024/03/25	11	14.39	4	14.39	14.30	7	6,472	0.11%
2024/03/22	2	13.75	0	0.00	13.90	2	6,416	0.03%
2024/03/21	5.1	13.75	5	13.74	13.80	0.1	6,409	0.00%
2024/03/20	2	13.55	11.7	13.62	13.50	-9.7	6,400	-0.15%
2024/03/19	1.1	13.80	17	13.92	13.75	-15.9	6,353	-0.25%
2024/03/18	2	13.85	0	0.00	13.90	2	6,327	0.03%
2024/03/15	3	14.02	0	0.00	14.00	3	6,329	0.05%
2024/03/14	10	14.42	16	14.35	14.20	-6	6,324	-0.09%
2024/03/13	15	14.19	7	14.10	14.15	8	6,326	0.13%
2024/03/12	0.8	14.35	0	0.00	14.35	0.8	6,317	0.01%
2024/03/11	20.1	14.32	2	14.30	14.35	18.1	6,356	0.28%
2024/03/08	4	14.05	20.3	14.10	14.05	-16.3	6,566	-0.25%
2024/03/07	7	14.61	5	14.35	14.40	2	6,694	0.03%
2024/03/06	8	14.77	2	14.93	14.80	6	6,637	0.09%
2024/03/05	7	14.75	1	14.60	14.70	6	6,605	0.09%
2024/03/04	15	14.89	12	14.64	14.90	3	6,530	0.05%
2024/03/01	4	15.05	0	0.00	14.90	4	6,399	0.06%
2024/02/29	13	15.29	10.8	15.19	15.15	2.2	6,322	0.03%
2024/02/27	1	15.40	12.3	15.44	15.35	-11.3	6,232	-0.18%
2024/02/26	10	15.51	1	15.65	15.60	9	6,128	0.15%
2024/02/23	31	15.92	22.8	16.02	15.75	8.2	5,978	0.14%
2024/02/22	63	16.41	46	16.49	16.45	17	5,691	0.30%
2024/02/21	78	16.07	80.6	16.15	16.75	-2.6	4,832	-0.05%
2024/02/20	81.4	15.55	82.4	15.48	15.25	-1	4,040	-0.03%
2024/02/19	47	15.44	72.4	15.30	15.50	-25.4	3,528	-0.72%
2024/02/16	0	0.00	31.9	14.04	14.10	-31.9	3,021	-1.06%
2024/02/15	3	13.42	37	13.54	13.55	-34	2,878	-1.18%
2024/02/05	0	0.00	2	12.90	12.95	-2	2,820	-0.07%
2024/02/02	1	13.15	15	13.06	13.05	-14	2,792	-0.50%
2024/02/01	15	13.31	4	13.35	13.30	11	2,755	0.40%
2024/01/31	0	0.00	2	13.28	13.30	-2	2,753	-0.07%
2024/01/29	2	13.38	0	0.00	13.40	2	2,736	0.07%
2024/01/26	1	13.50	12	13.59	13.55	-11	2,723	-0.40%
2024/01/25	1	13.35	2	13.40	13.35	-1	2,692	-0.04%
2024/01/24	1	13.65	14	13.59	13.50	-13	2,660	-0.49%
2024/01/23	6	13.43	14.2	13.52	13.35	-8.2	2,633	-0.31%
2024/01/22	14	13.12	1.9	12.97	13.10	12.1	2,569	0.47%
2024/01/19	10	13.16	3	13.03	12.90	7	2,547	0.27%
2024/01/17	8	13.47	0	0.00	13.35	8	2,438	0.33%
2024/01/16	1	13.65	3	13.65	13.60	-2	2,404	-0.08%
2024/01/15	2	13.65	1	13.70	13.70	1	2,391	0.04%
2024/01/12	5.1	13.45	8	13.65	13.70	-2.9	2,367	-0.12%
2024/01/11	2.1	13.60	2	13.63	13.55	0.1	2,279	0.01%
2024/01/10	9	13.61	18.9	13.76	13.45	-9.9	2,257	-0.44%
2024/01/09	3	13.37	7	13.45	13.45	-4	2,149	-0.19%
2024/01/08	188	13.56	177	13.57	13.75	11	2,062	0.53%	大買/大賣/
2024/01/05	8	13.61	4.9	13.55	13.55	3.1	1,832	0.17%
2024/01/04	0	0.00	2	13.05	13.05	-2	1,581	-0.13%
2023/12/29	1	12.90	0	0.00	13.00	1	1,607	0.06%
2023/12/28	1	13.00	0	0.00	13.00	1	1,603	0.06%
2023/12/27	1	12.95	0	0.00	12.95	1	1,599	0.06%
2023/12/25	5.1	12.65	5	12.65	12.65	0.1	1,597	0.01%
2023/12/21	0	0.00	2	12.58	12.60	-2	1,604	-0.12%
2023/12/20	2	12.60	2.4	12.64	12.65	-0.4	1,620	-0.03%
2023/12/19	2	12.50	66	12.50	12.50	-64	1,620	-3.95%
2023/12/15	39	12.95	39	12.95	13.00	0	1,609	0.00%
2023/12/14	10	12.90	2	13.05	12.85	8	1,599	0.50%
2023/12/13	7	12.90	0	0.00	12.80	7	1,643	0.43%
2023/12/12	2	12.88	1	12.85	12.85	1	1,648	0.06%
2023/12/11	2	12.95	1	12.85	12.85	1	1,629	0.06%
2023/12/08	8	13.23	9	13.18	13.20	-1	1,617	-0.06%
2023/12/07	19	12.97	18	12.91	12.90	1	1,615	0.06%
2023/12/06	8	12.88	10	12.84	12.85	-2	1,604	-0.12%
2023/12/05	93	13.44	66	13.18	13.05	27	1,535	1.76%
2023/12/04	31	13.00	27	13.19	13.50	4	1,297	0.31%
2023/12/01	1	12.10	8	12.25	12.30	-7	1,102	-0.63%
2023/11/29	0	0.00	1	11.95	11.95	-1	1,083	-0.09%
2023/11/27	0	0.00	0.9	11.85	11.85	-0.9	1,093	-0.08%
2023/11/16	0	0.00	0.2	11.65	11.65	-0.2	1,118	-0.02%
2023/11/14	0	0.00	0	11.45	11.35	0	1,138	0.00%
2023/11/13	0.1	11.40	0	0.00	11.45	0.1	1,155	0.00%
2023/11/08	10	11.65	1.2	11.65	11.65	8.8	1,357	0.65%
2023/11/03	0	11.70	0	0.00	11.75	0	1,461	0.00%
2023/11/02	0	11.65	0	0.00	11.60	0	1,538	0.00%
2023/11/01	0	0.00	1	11.45	11.55	-1	1,558	-0.06%
2023/10/31	3	11.52	1	11.45	11.40	2	1,576	0.13%
2023/10/27	0	0.00	2	11.68	11.65	-2	1,641	-0.12%
2023/10/24	0.1	11.75	0.9	11.60	11.70	-0.8	1,748	-0.05%
2023/10/23	0	0.00	3	11.80	11.70	-3	1,790	-0.17%
2023/10/20	2	11.35	2	11.45	11.45	0	1,822	0.00%
2023/10/19	0.1	11.70	0	0.00	11.60	0.1	1,942	0.00%
2023/10/18	1	11.85	0	0.00	11.75	1	1,998	0.05%
2023/10/17	2.1	12.07	4.7	12.14	11.95	-2.7	2,110	-0.13%
2023/10/12	0.1	12.18	1.9	12.15	12.20	-1.8	2,674	-0.07%
2023/10/11	0.1	12.10	0.6	12.30	12.05	-0.5	2,715	-0.02%
2023/09/26	4.1	12.05	10	11.92	11.95	-5.9	2,773	-0.21%
2023/09/25	0	0.00	1	12.25	12.25	-1	2,805	-0.04%
2023/09/22	2	11.80	2	11.80	11.80	0	2,827	0.00%
2023/09/21	10	12.00	1	11.90	11.90	9	2,886	0.31%
2023/09/15	0	0.00	9	12.75	12.50	-9	3,204	-0.28%
2023/09/14	11	12.65	0	0.00	12.60	11	3,255	0.34%
2023/09/13	2	12.65	0	0.00	12.65	2	3,328	0.06%
2023/09/12	2	12.70	1	12.70	12.60	1	3,565	0.03%
2023/09/08	1	13.00	0	0.00	12.85	1	3,771	0.03%
2023/09/07	0	0.00	20	13.13	12.95	-20	3,853	-0.52%
2023/09/06	0	0.00	2	12.50	12.55	-2	3,858	-0.05%
2023/09/05	0	0.00	0	12.55	12.55	0	3,912	0.00%
2023/09/01	0	0.00	9	12.55	12.65	-9	4,108	-0.22%
2023/08/31	0	0.00	10	12.35	12.20	-10	4,236	-0.24%
2023/08/30	0	12.15	4	12.15	12.25	-4	4,474	-0.09%
2023/08/29	0	0.00	3.2	12.15	12.15	-3.2	5,110	-0.06%
2023/08/28	0	0.00	1	12.00	12.10	-1	5,818	-0.02%
2023/08/22	0	0.00	1	12.20	12.20	-1	6,071	-0.02%
2023/08/21	2	12.20	0	0.00	12.25	2	6,112	0.03%
2023/08/16	1	12.10	0	0.00	12.10	1	6,214	0.02%
2023/08/14	10.1	12.10	0	0.00	12.25	10.1	6,426	0.16%
2023/08/11	0	0.00	2.7	12.69	12.55	-2.7	6,447	-0.04%
2023/08/10	10	12.60	3	12.60	12.60	7	6,500	0.11%
2023/08/09	2	12.85	1	12.80	12.80	1	6,629	0.02%
2023/08/08	0	0.00	1	12.80	12.80	-1	6,757	-0.01%
2023/08/07	3	12.77	5	12.50	12.70	-2	6,905	-0.03%
2023/08/02	12	13.64	0	0.00	13.50	12	6,949	0.17%
2023/08/01	0	0.00	5	13.90	13.95	-5	6,997	-0.07%
2023/07/31	6	13.75	27	13.77	13.75	-21	7,088	-0.30%
2023/07/28	11	13.78	0	0.00	13.80	11	7,218	0.15%
2023/07/27	0	0.00	13	13.99	14.15	-13	7,264	-0.18%
2023/07/26	1	13.80	14.1	13.76	13.70	-13.1	7,256	-0.18%
2023/07/25	4	13.68	0	0.00	13.80	4	7,326	0.05%
2023/07/24	14	13.64	6	13.65	13.60	8	7,403	0.11%
2023/07/21	10	14.03	1	14.00	14.05	9	7,433	0.12%
2023/07/20	0	0.00	8	13.85	13.90	-8	7,548	-0.11%
2023/07/19	20	13.83	2	13.65	13.65	18	7,558	0.24%
2023/07/18	3	14.00	0	0.00	14.05	3	7,531	0.04%
2023/07/17	0	0.00	12	13.75	14.10	-12	7,524	-0.16%
2023/07/14	4	13.94	1	13.95	13.95	3	7,499	0.04%
2023/07/13	5	14.21	3	14.33	14.00	2	7,475	0.03%
2023/07/12	3	14.27	8	14.48	14.30	-5	7,360	-0.07%
2023/07/11	5	14.60	8	14.67	14.80	-3	7,310	-0.04%
2023/07/10	14	14.33	14	14.73	14.10	0	7,182	0.00%
2023/07/07	32	15.45	20	15.32	15.30	12	6,930	0.17%
2023/07/06	9	15.04	20.2	15.02	15.05	-11.2	6,754	-0.17%
2023/07/05	4	14.94	2	14.90	14.80	2	6,651	0.03%
2023/07/04	9	14.59	10	14.64	14.75	-1	6,611	-0.02%
2023/07/03	1	14.65	4	14.80	14.75	-3	6,557	-0.05%
2023/06/30	0	0.00	3	14.85	14.70	-3	6,520	-0.05%
2023/06/29	6	14.98	3	15.02	15.00	3	6,467	0.05%
2023/06/28	5.2	15.05	2	15.05	14.90	3.2	6,402	0.05%
2023/06/27	0	0.00	22.4	14.67	14.70	-22.4	6,343	-0.35%
2023/06/26	12	14.65	12	14.75	14.80	0	6,279	0.00%
2023/06/21	16	15.04	25	15.11	14.90	-9	6,230	-0.14%
2023/06/20	14	14.66	27.4	14.78	14.60	-13.4	6,065	-0.22%
2023/06/19	1	14.60	8	14.61	14.55	-7	6,007	-0.12%
2023/06/16	7	14.25	28	14.41	14.45	-21	5,927	-0.35%
2023/06/15	28.7	14.59	5	14.54	14.80	23.7	5,689	0.42%
2023/06/14	0	0.00	12	14.14	14.10	-12	5,531	-0.22%
2023/06/13	7	14.19	3	14.12	14.20	4	5,505	0.07%
2023/06/12	10	13.91	0	0.00	13.80	10	5,427	0.18%
2023/06/09	28	14.06	9	13.95	14.10	19	5,419	0.35%
2023/06/08	7	13.99	9.4	13.94	13.95	-2.4	5,374	-0.04%
2023/06/07	15.1	14.27	20	14.20	14.25	-4.9	5,316	-0.09%
2023/06/06	11.3	14.24	20	14.38	14.20	-8.7	5,276	-0.17%
2023/06/05	50	14.95	58.2	14.73	14.75	-8.2	5,125	-0.16%
2023/06/02	136	14.71	95.5	14.78	15.10	40.5	4,878	0.83%	大買/
2023/06/01	108.2	14.04	139	14.25	13.90	-30.8	4,264	-0.72%	大買/大賣/
2023/05/31	21	13.20	15	13.02	13.25	6	3,566	0.17%
2023/05/30	0	0.00	1	12.75	12.70	-1	3,458	-0.03%
2023/05/29	12	12.73	12	12.56	12.70	0	3,431	0.00%
2023/05/26	7.3	12.36	9	12.35	12.35	-1.7	3,386	-0.05%
2023/05/25	0	0.00	1	12.75	12.50	-1	3,365	-0.03%
2023/05/24	9	12.84	0	0.00	12.85	9	3,352	0.27%
2023/05/23	0	0.00	3	12.90	12.95	-3	3,339	-0.09%
2023/05/19	4	12.79	28	12.78	12.65	-24	3,334	-0.72%
2023/05/18	32	12.89	31.1	12.93	13.00	1	3,244	0.03%
2023/05/17	3	12.30	16	12.33	12.35	-13	3,109	-0.42%
2023/05/16	3	12.15	4	12.29	12.30	-1	3,069	-0.03%
2023/05/15	30	12.08	39.1	11.91	11.90	-9.1	3,012	-0.30%
2023/05/12	34.6	12.99	62.2	13.00	12.65	-27.6	2,872	-0.96%
2023/05/11	54	13.05	43	13.11	13.10	11	2,722	0.40%
2023/05/10	13.1	12.84	12	12.86	13.00	1.1	2,558	0.04%
2023/05/09	11	12.61	7.3	12.62	12.70	3.8	2,437	0.15%
2023/05/08	11	12.48	10	12.45	12.55	1	2,368	0.04%
2023/05/05	29.1	12.32	8	12.30	12.40	21.1	2,282	0.92%
2023/05/04	48	12.09	2	12.18	12.25	46	2,193	2.10%
2023/05/03	65	11.75	58	11.73	11.80	7	2,036	0.34%
2023/05/02	0	0.00	37	11.51	11.50	-37	1,967	-1.88%
2023/04/28	17	11.40	3.4	11.37	11.45	13.7	1,902	0.72%
2023/04/27	30	11.01	5	11.07	11.15	25	1,806	1.39%
2023/04/26	0.1	10.75	5	10.83	10.95	-4.9	1,724	-0.28%
2023/04/25	65	10.83	12	10.88	10.65	53	1,659	3.20%
2023/04/24	0.1	10.45	5	10.40	10.50	-4.9	1,511	-0.32%
2023/04/21	0.5	10.40	30	10.28	10.30	-29.5	1,480	-1.99%
2023/04/18	0	0.00	10	10.45	10.45	-10	1,412	-0.71%
2023/04/17	10.1	10.35	40.9	10.35	10.40	-30.8	1,400	-2.20%
2023/04/14	0	0.00	6	10.27	10.30	-6	1,390	-0.43%
2023/04/13	0	0.00	6	10.23	10.20	-6	1,377	-0.44%
2023/04/12	37	10.24	8	10.25	10.25	29	1,391	2.08%
2023/04/11	0	10.18	0	0.00	10.10	0	1,376	0.00%
2023/04/10	20	10.10	26	10.10	10.05	-6	1,375	-0.44%
2023/04/07	5.3	10.06	2.3	10.11	10.05	3.1	1,374	0.22%
2023/04/06	30.1	10.10	0	0.00	10.05	30.1	1,376	2.18%
2023/03/29	10.1	10.15	0	10.15	10.10	10	1,374	0.73%
2023/03/28	0	0.00	3	10.20	10.20	-3	1,391	-0.22%
2023/03/27	5	10.30	0	0.00	10.25	5	1,407	0.36%
2023/03/24	11	10.32	2	10.20	10.30	9	1,425	0.63%
2023/03/23	3	10.42	4.1	10.39	10.35	-1	1,424	-0.07%
2023/03/22	6	10.44	1.1	10.40	10.40	4.9	1,431	0.34%
2023/03/21	0	10.30	0	0.00	10.30	0	1,423	0.00%
2023/03/17	1	10.15	0	0.00	10.20	1	1,427	0.07%
2023/03/16	10.6	10.06	0	0.00	10.00	10.6	1,433	0.74%
2023/03/15	11.3	10.21	20	10.20	10.20	-8.7	1,431	-0.61%
2023/03/14	33.2	10.32	23	10.15	10.15	10.2	1,440	0.71%
2023/03/13	0	0.00	26	10.39	10.45	-26	1,423	-1.83%
2023/03/10	5	10.69	2	10.80	10.60	3	1,440	0.21%
2023/03/09	4	11.20	5	11.05	10.95	-1	1,511	-0.07%
2023/03/08	0.1	10.95	50	10.84	10.95	-49.9	1,720	-2.90%
2023/03/07	7	10.75	0	0.00	10.75	7	1,868	0.37%
2023/03/06	8	10.75	0	0.00	10.70	8	2,251	0.36%
2023/03/03	0.1	10.62	0	0.00	10.60	0.1	2,245	0.01%
2023/03/02	0	0.00	0.6	10.75	10.45	-0.6	2,240	-0.03%
2023/03/01	0	0.00	2	10.65	10.65	-2	2,230	-0.09%
2023/02/24	0	0.00	1	10.80	10.70	-1	2,235	-0.04%
2023/02/23	0.5	10.75	0	0.00	10.65	0.5	2,217	0.02%
2023/02/22	0	10.65	7	10.62	10.75	-7	2,219	-0.31%
2023/02/21	2.2	10.60	9	10.63	10.65	-6.8	2,207	-0.31%
2023/02/20	20	10.55	44	10.54	10.65	-24	2,227	-1.08%
2023/02/17	0.4	10.34	18	10.34	10.30	-17.6	2,190	-0.80%
2023/02/16	1	10.20	1.6	10.15	10.20	-0.6	2,194	-0.03%
2023/02/15	10	10.10	0	0.00	10.10	10	2,237	0.45%
2023/02/10	0	0.00	1	10.10	10.05	-1	2,423	-0.04%
2023/02/09	0.3	10.30	0	0.00	10.15	0.3	2,427	0.01%
2023/02/07	9	10.20	6.5	10.30	10.20	2.5	2,424	0.10%
2023/02/03	1	10.25	0	0.00	10.25	1	2,424	0.04%
2023/02/02	0	10.15	0	0.00	10.25	0	2,413	0.00%
2023/02/01	2	10.00	10	10.05	10.10	-8	2,395	-0.33%
2023/01/31	0.1	10.00	1	10.05	10.00	-0.9	2,384	-0.04%
2023/01/30	2	10.00	2	9.87	9.86	0	2,371	0.00%
2023/01/17	0.2	9.84	0	0.00	9.81	0.2	2,373	0.01%
2023/01/13	0	0.00	1	9.95	9.91	-1	2,372	-0.04%
2023/01/05	0	0.00	18	10.00	9.99	-18	2,436	-0.74%
2023/01/04	0	0.00	4	10.05	10.05	-4	2,439	-0.16%
2023/01/03	3.1	9.95	9.1	9.94	9.93	-6	2,446	-0.25%
2022/12/30	0	0.00	4	9.96	10.00	-4	2,451	-0.16%
2022/12/29	11	9.92	10	9.87	9.87	1	2,423	0.04%
2022/12/27	1	9.97	0	0.00	9.95	1	2,439	0.04%
2022/12/26	0	0.00	2.1	10.00	9.93	-2.1	2,440	-0.09%
2022/12/23	0	0.00	5	9.94	9.93	-5	2,455	-0.20%
2022/12/22	2	9.86	0	0.00	9.83	2	2,482	0.08%
2022/12/21	0	0.00	1	9.78	9.72	-1	2,507	-0.04%
2022/12/20	10	9.70	1.1	9.75	9.69	9	2,517	0.36%
2022/12/19	1	9.70	4	9.89	9.87	-3	2,554	-0.12%
2022/12/16	6	9.79	1	9.86	9.73	5	2,549	0.20%
2022/12/15	1.1	9.89	0	0.00	9.94	1.1	2,540	0.04%
2022/12/13	12	9.83	0	0.00	9.78	12	2,538	0.47%
2022/12/12	0	0.00	1	9.74	9.78	-1	2,547	-0.04%
2022/12/08	29	9.91	0	0.00	9.87	29	2,559	1.13%
2022/12/07	21	9.97	0	0.00	10.00	21	2,548	0.82%
2022/12/06	35	10.21	17	10.21	10.15	18	2,530	0.71%
2022/12/05	63	10.30	14	10.30	10.30	49	2,526	1.94%
2022/12/02	10	10.15	11	10.11	10.25	-1	2,513	-0.04%
2022/12/01	4	9.90	29	9.93	10.15	-25	2,542	-0.98%
2022/11/30	12.4	9.59	0	0.00	9.66	12.4	2,460	0.50%
2022/11/29	46.9	9.54	2	9.69	9.55	44.9	2,218	2.03%
2022/11/28	15	10.15	1	9.90	9.92	14	2,076	0.67%
2022/11/25	0	0.00	1.1	10.09	10.05	-1.1	1,797	-0.06%
2022/11/24	0	0.00	0.1	9.98	9.96	-0.1	1,867	-0.01%
2022/11/23	1.1	10.06	0	0.00	10.10	1.1	1,879	0.06%
2022/11/22	0	0.00	8.4	10.05	10.00	-8.4	1,892	-0.44%
2022/11/21	2	10.00	0	0.00	10.00	2	1,897	0.11%
2022/11/17	3	10.15	1	10.15	10.15	2	1,895	0.11%
2022/11/16	1	10.05	3	10.17	10.05	-2	1,899	-0.11%
2022/11/15	0	0.00	3	10.13	10.15	-3	1,881	-0.16%
2022/11/14	0	0.00	10	10.10	10.15	-10	1,872	-0.53%
2022/11/11	26.1	10.14	0	0.00	9.99	26.1	1,861	1.40%
2022/11/10	7.1	10.09	6	10.08	10.05	1.1	1,854	0.06%
2022/11/09	7	10.23	3	10.37	10.40	4	1,809	0.22%
2022/11/08	0.1	9.64	10	9.48	9.50	-10	1,685	-0.59%
2022/11/07	0.3	9.62	0	0.00	9.58	0.3	1,700	0.02%
2022/11/03	8	9.56	8	9.58	9.52	0	1,719	0.00%
2022/11/01	2	9.28	0	0.00	9.42	2	1,730	0.12%
2022/10/31	4	9.23	0	0.00	9.27	4	1,743	0.23%
2022/10/28	10	9.17	0	0.00	9.18	10	1,755	0.57%
2022/10/27	10	9.07	0	0.00	9.15	10	1,751	0.57%
2022/10/26	5	8.92	2	9.05	9.05	3	1,760	0.17%
2022/10/25	1	8.98	15	8.96	8.93	-14	1,756	-0.80%
2022/10/24	2	9.04	24	9.02	9.01	-22	1,746	-1.26%
2022/10/20	0.1	9.10	0	0.00	9.11	0.1	1,753	0.00%
2022/10/19	1	9.35	1	9.28	9.28	0	1,743	0.00%
2022/10/18	2	9.22	0	0.00	9.28	2	1,739	0.11%
2022/10/14	1.1	9.38	0	0.00	9.41	1.1	1,751	0.06%
2022/10/13	2.1	9.53	2	9.43	9.18	0.1	1,752	0.00%
2022/10/12	2.1	9.54	0.3	9.67	9.66	1.8	1,736	0.10%
2022/10/07	0	0.00	0.3	10.00	10.00	-0.3	1,738	-0.02%
2022/10/06	0.1	9.90	0	0.00	9.85	0.1	1,735	0.00%
2022/10/05	1	9.99	0	0.00	9.85	1	1,744	0.06%
2022/09/30	15	9.52	0	0.00	9.67	15	1,757	0.85%
2022/09/29	7	9.27	31	9.40	9.79	-24	1,742	-1.38%
2022/09/28	13.2	9.50	5.8	9.23	9.17	7.4	1,726	0.43%
2022/09/27	14	9.57	24	9.45	9.66	-10	1,706	-0.59%
2022/09/26	47.6	9.86	0	0.00	9.51	47.6	1,700	2.80%
2022/09/23	0.1	10.25	49	10.11	10.10	-49	1,684	-2.91%
2022/09/22	0.9	10.26	0	0.00	10.20	0.9	1,688	0.05%
2022/09/21	9.1	10.20	4	10.35	10.15	5.1	1,679	0.30%
2022/09/20	47.2	10.29	5	10.30	10.25	42.2	1,669	2.53%
2022/09/19	1.1	10.39	0	0.00	10.25	1.1	1,673	0.07%
2022/09/16	0	0.00	11	10.67	10.45	-11	1,668	-0.66%
2022/09/15	1.1	10.81	0	0.00	10.80	1.1	1,664	0.07%
2022/09/14	1	10.80	0.2	10.85	10.80	0.8	1,664	0.05%
2022/09/13	2.3	10.93	36	10.82	10.85	-33.7	1,679	-2.01%
2022/09/12	0.1	10.90	3.8	10.80	10.90	-3.8	1,696	-0.22%
2022/09/08	1	10.35	0	0.00	10.45	1	1,687	0.06%
2022/09/07	9	10.20	0	0.00	10.15	9	1,672	0.54%
2022/09/06	2.1	10.91	0	0.00	10.65	2.1	1,626	0.13%
2022/09/01	2	11.60	0	0.00	11.75	2	1,629	0.12%
2022/08/31	4.7	12.84	0	0.00	12.80	4.7	1,693	0.28%
2022/08/24	0	0.00	0.5	13.05	12.85	-0.5	1,816	-0.03%
2022/08/17	2	13.00	5	13.00	12.80	-3	1,940	-0.15%
2022/08/16	0	0.00	15	12.70	12.70	-15	1,901	-0.79%
2022/08/15	0	0.00	10	12.65	12.65	-10	1,896	-0.53%
2022/08/10	2	12.20	0	0.00	12.20	2	1,894	0.11%
2022/08/05	0	0.00	1	11.80	11.85	-1	1,898	-0.05%
2022/08/04	29	11.75	0	0.00	11.80	29	1,892	1.53%
2022/08/03	0	0.00	4	11.94	11.95	-4	1,896	-0.21%
2022/08/02	182	12.09	173	12.10	11.95	9	1,938	0.46%	大買/大賣/
2022/07/29	0	0.00	5	12.20	12.15	-5	2,012	-0.25%
2022/07/28	5	12.25	5	12.20	12.15	0	2,047	0.00%
2022/07/26	5	12.35	39	12.27	12.25	-34	2,304	-1.48%
2022/07/25	5	12.38	5	12.45	12.50	0	2,322	0.00%
2022/07/22	53	12.39	5	12.40	12.45	48	2,332	2.06%
2022/07/21	5	12.10	5	12.25	12.35	0	2,365	0.00%
2022/07/20	0.3	12.15	0	0.00	12.10	0.3	2,370	0.01%
2022/07/19	6	12.10	6	12.00	12.05	0	2,387	0.00%
2022/07/15	6	11.85	2	11.83	11.85	4	2,373	0.17%
2022/07/14	0.1	11.70	0	0.00	11.70	0.1	2,367	0.00%
2022/07/13	5	11.60	21	11.60	11.60	-16	2,368	-0.68%
2022/07/12	7	11.49	37	11.23	11.20	-30	2,370	-1.27%
2022/07/11	0.1	12.15	0	0.00	11.95	0.1	2,349	0.01%
2022/07/08	0	0.00	5	12.15	12.15	-5	2,347	-0.21%
2022/07/07	4	12.05	0	0.00	12.10	4	2,352	0.17%
2022/07/06	4	12.38	1	11.90	11.90	3	2,365	0.13%
2022/07/05	0.2	12.17	0	0.00	12.15	0.2	2,369	0.01%
2022/07/04	0	0.00	1	12.05	11.95	-1	2,374	-0.04%
2022/07/01	0	0.00	5	12.10	11.95	-5	2,394	-0.21%
2022/06/30	0.1	12.70	2	12.70	12.65	-1.9	2,365	-0.08%
2022/06/29	0	0.00	2	13.10	13.00	-2	2,359	-0.08%
2022/06/28	0	13.10	0	0.00	13.15	0	2,388	0.00%
2022/06/27	3	13.27	0	0.00	13.35	3	2,403	0.12%
2022/06/23	0	0.00	4	12.78	12.70	-4	2,420	-0.17%
2022/06/22	0.1	12.95	3.2	12.83	12.80	-3.1	2,418	-0.13%
2022/06/21	5	13.05	9.4	12.85	13.15	-4.4	2,427	-0.18%
2022/06/20	1	13.00	0	0.00	12.60	1	2,424	0.04%
2022/06/16	0.1	13.25	1	13.20	13.15	-0.9	2,480	-0.04%
2022/06/15	0	13.30	0	0.00	13.35	0	2,471	0.00%
2022/06/14	42	13.00	42.2	13.00	13.25	-0.2	2,482	-0.01%
2022/06/13	0	13.25	0	0.00	13.15	0	2,476	0.00%
2022/06/10	0.1	13.70	0	0.00	13.65	0.1	2,458	0.00%
2022/06/09	4	13.90	2	13.88	14.00	2	2,419	0.08%
2022/06/08	9	13.73	8.9	13.86	14.00	0.1	2,249	0.00%
2022/05/30	1	13.25	1	13.15	13.20	0	2,133	0.00%
2022/05/27	11	13.37	10	13.31	13.40	1	2,110	0.05%
2022/05/26	1.1	13.00	4	13.06	13.00	-2.9	1,957	-0.15%
2022/05/25	0	12.95	3	13.02	13.00	-3	1,987	-0.15%
2022/05/24	1	13.00	1	13.05	12.95	0	2,039	0.00%
2022/05/23	0	0.00	11	13.05	13.05	-11	2,045	-0.54%
2022/05/20	1	12.95	1	13.10	13.00	0	2,061	0.00%
2022/05/19	0	0.00	10	12.86	12.90	-10	2,073	-0.48%
2022/05/18	3	13.13	1	13.05	13.15	2	2,070	0.10%
2022/05/17	9	12.74	1.1	12.66	12.80	7.9	2,051	0.39%
2022/05/16	0	0.00	4	12.55	12.55	-4	2,038	-0.20%
2022/05/13	3.1	12.35	1	12.40	12.35	2.1	2,047	0.10%
2022/05/12	0	12.30	1	12.25	12.30	-1	2,057	-0.05%
2022/05/11	0.3	12.51	0	0.00	12.45	0.3	2,053	0.02%
2022/05/10	0	12.40	1	12.25	12.75	-1	2,045	-0.05%
2022/05/09	4.2	12.50	10	12.38	12.35	-5.8	2,015	-0.29%
2022/05/06	4	12.99	0	0.00	13.05	4	1,984	0.20%
2022/05/05	5	13.10	13	13.10	13.10	-8	1,950	-0.41%
2022/05/04	15.2	12.78	21.7	12.78	12.80	-6.5	1,944	-0.33%
2022/05/03	53.1	13.09	24.1	13.11	13.05	29	1,889	1.54%
2022/04/28	0	0.00	2	14.58	14.55	-2	1,746	-0.11%
2022/04/27	23	14.31	40	14.56	14.50	-17	1,743	-0.97%
2022/04/26	1	15.25	53	15.18	15.05	-52	1,703	-3.05%
2022/04/25	2.2	15.26	0	0.00	15.25	2.2	1,693	0.13%
2022/04/22	10	15.80	6	15.82	15.80	4	1,678	0.24%
2022/04/15	0	0.00	5	16.15	16.05	-5	1,745	-0.29%
2022/04/14	0	0.00	0.2	16.25	16.25	-0.2	1,799	-0.01%
2022/04/13	3.9	16.34	0.9	16.25	16.35	3	1,818	0.17%
2022/04/11	10.1	16.30	5	16.30	16.25	5.1	1,824	0.28%
2022/04/07	9	16.69	6	16.73	16.45	3	1,851	0.16%
2022/04/06	1	16.75	0	0.00	16.85	1	1,899	0.05%
2022/04/01	0	16.70	10	16.80	16.80	-10	1,911	-0.52%
2022/03/31	3	16.75	2.6	16.73	16.75	0.4	1,926	0.02%
2022/03/30	0	0.00	0.3	16.55	16.60	-0.3	1,923	-0.02%
2022/03/28	1	16.55	0	0.00	16.50	1	2,045	0.05%
2022/03/25	0	16.50	0	0.00	16.45	0	2,064	0.00%
2022/03/24	10.2	16.40	0	0.00	16.55	10.2	2,088	0.49%
2022/03/23	0	16.50	0	0.00	16.50	0	2,129	0.00%
2022/03/22	5	16.50	1	16.40	16.45	4	2,160	0.19%
2022/03/21	1	16.25	26	16.21	16.30	-25	2,185	-1.14%
2022/03/18	0	0.00	0.9	15.70	15.80	-0.9	2,239	-0.04%
2022/03/16	10	15.20	10	15.23	15.20	0	2,958	0.00%
2022/03/14	16	15.48	0	0.00	15.50	16	3,247	0.49%
2022/03/09	4	15.01	0	15.15	15.10	4	3,383	0.12%
2022/03/08	2	15.00	2	15.00	15.00	0	3,464	0.00%
2022/03/07	18	15.68	21	15.52	15.50	-3	3,476	-0.09%
2022/03/03	0	16.30	0	0.00	16.20	0	3,774	0.00%
2022/03/02	1.1	16.25	0	0.00	16.30	1.1	4,029	0.03%
2022/02/25	10	16.03	0	0.00	16.05	10	4,587	0.22%
2022/02/24	6	16.26	0	0.00	16.15	6	4,788	0.13%
2022/02/23	1	16.50	9	16.55	16.55	-8	4,899	-0.16%
2022/02/18	0	0.00	12	16.52	16.60	-12	5,043	-0.24%
2022/02/17	2.4	16.64	13	16.65	16.55	-10.6	5,078	-0.21%
2022/02/16	6	16.60	14	16.59	16.65	-8	5,145	-0.16%
2022/02/15	2	16.58	0	0.00	16.45	2	5,179	0.04%
2022/02/14	6	16.58	0	0.00	16.50	6	5,211	0.12%
2022/02/10	0.1	16.95	1	16.90	17.00	-0.9	5,404	-0.02%
2022/02/09	6	16.90	0	0.00	16.95	6	5,595	0.11%
2022/02/08	7	16.80	0	0.00	16.80	7	5,938	0.12%
2022/02/07	0	0.00	2	16.55	16.60	-2	5,982	-0.03%
2022/01/26	5	16.31	0	0.00	16.25	5	6,022	0.08%
2022/01/25	9.1	16.52	7	16.65	16.30	2.1	6,060	0.04%
2022/01/24	2	16.70	12	16.66	16.70	-10	6,040	-0.17%
2022/01/21	2	16.90	2	16.90	16.90	0	6,061	0.00%
2022/01/20	2	17.10	0.8	17.10	17.10	1.2	6,091	0.02%
2022/01/17	0	17.00	0	0.00	17.05	0	6,246	0.00%
2022/01/14	1	17.00	6	16.98	16.95	-5	6,272	-0.08%
2022/01/13	0	17.15	0	0.00	17.15	0	6,266	0.00%
2022/01/12	1	17.20	12	17.10	17.10	-11	6,366	-0.17%
2022/01/11	0	0.00	1	17.30	17.10	-1	6,459	-0.02%
2022/01/10	0.2	17.00	1	17.05	17.05	-0.8	6,587	-0.01%
2022/01/07	3	17.02	35	17.08	17.05	-32	6,596	-0.49%
2022/01/06	1	17.30	0	0.00	17.25	1	6,568	0.02%
2022/01/05	0	0.00	2.2	17.35	17.35	-2.2	6,602	-0.03%
2022/01/04	1	17.25	2	17.28	17.25	-1	6,645	-0.02%
2021/12/30	0	0.00	16	17.64	17.60	-16	6,662	-0.24%
2021/12/29	9	17.53	7	17.70	17.70	2	6,706	0.03%
2021/12/28	0	17.35	0.8	17.40	17.35	-0.8	6,777	-0.01%
2021/12/27	0	0.00	2	17.40	17.35	-2	6,842	-0.03%
2021/12/24	1	17.35	0	0.00	17.35	1	6,849	0.01%
2021/12/23	1	17.50	24.2	17.48	17.45	-23.2	6,892	-0.34%
2021/12/22	1.1	17.20	3.6	17.23	17.15	-2.6	6,779	-0.04%
2021/12/21	10	17.15	10	17.21	17.20	0	6,782	0.00%
2021/12/20	13.1	17.20	0	0.00	17.20	13.1	6,777	0.19%
2021/12/17	11	17.25	0	0.00	17.40	11	6,777	0.16%
2021/12/16	10	17.40	40.8	17.34	17.40	-30.8	6,793	-0.45%
2021/12/15	3.1	17.10	8	17.34	17.40	-4.9	6,801	-0.07%
2021/12/14	7	17.17	6	17.13	17.10	1	6,761	0.01%
2021/12/13	42.1	17.50	101	17.46	17.45	-58.9	6,698	-0.88%	大賣/
2021/12/10	534.9	17.18	568.9	17.11	17.20	-34	6,634	-0.51%	大買/大賣/
2021/12/09	133	18.46	57	18.47	18.40	76	6,111	1.24%	大買/
2021/12/08	34	18.17	1	18.45	18.05	33	5,885	0.56%
2021/12/07	11	18.15	15.1	18.24	18.25	-4.1	5,868	-0.07%
2021/12/06	23	17.93	1	17.95	17.95	22	5,886	0.37%
2021/12/03	29.2	18.08	100	18.14	18.05	-70.8	5,857	-1.21%
2021/12/02	34.3	18.09	81.5	17.95	18.00	-47.2	5,823	-0.81%
2021/12/01	36.7	18.33	0.1	18.30	18.30	36.7	5,761	0.64%
2021/11/30	43.1	18.49	10.1	18.64	18.35	33	5,723	0.58%
2021/11/29	147.9	19.32	68.1	19.06	18.80	79.8	5,616	1.42%	大買/
2021/11/26	53	19.92	21.4	19.95	19.70	31.6	5,455	0.58%
2021/11/25	44	19.80	47.9	19.93	19.85	-3.9	5,230	-0.08%
2021/11/24	1.1	19.33	33.7	19.16	19.35	-32.6	4,973	-0.65%
2021/11/23	15	18.77	17.8	18.81	18.70	-2.8	4,779	-0.06%
2021/11/22	9	18.48	83.8	18.37	18.40	-74.8	4,625	-1.62%
2021/11/19	24	17.98	11	17.99	17.85	13	4,515	0.29%
2021/11/18	28.1	18.04	3	18.08	18.05	25.1	4,592	0.55%
2021/11/17	58.3	18.04	39	17.92	18.15	19.3	4,642	0.42%
2021/11/16	0.2	17.71	51.9	17.70	17.65	-51.6	4,609	-1.12%
2021/11/15	15.7	17.72	0.9	17.65	17.70	14.8	4,656	0.32%
2021/11/12	4.2	18.09	0.9	18.20	18.00	3.2	4,731	0.07%
2021/11/11	0.1	18.10	1.9	18.10	18.10	-1.9	4,996	-0.04%
2021/11/10	44.9	18.36	1.9	18.30	18.25	43	5,867	0.73%
2021/11/09	12.5	19.10	31.8	19.01	19.00	-19.3	5,977	-0.32%
2021/11/08	7.9	18.99	35.3	19.18	19.15	-27.4	6,481	-0.42%
2021/10/28	42	18.03	38	17.95	17.70	4	6,320	0.06%
2021/10/27	5.1	17.25	9	17.25	17.30	-3.9	6,033	-0.07%
2021/10/26	3	17.37	37	17.41	17.25	-34	6,082	-0.56%
2021/10/25	36	17.45	4	17.55	17.50	32	6,095	0.53%
2021/10/22	1	17.70	6	17.81	17.75	-5	6,122	-0.08%
2021/10/21	1	17.80	8	17.78	17.75	-7	6,169	-0.11%
2021/10/20	7	17.79	0	0.00	17.70	7	6,271	0.11%
2021/10/19	33	17.96	304	18.02	17.95	-271	6,353	-4.27%	大賣/鉅額交易
2021/10/18	2	17.68	4	17.75	17.60	-2	6,543	-0.03%
2021/10/15	5	17.67	1	17.65	17.55	4	6,618	0.06%
2021/10/14	14	17.49	2	17.60	17.55	12	6,716	0.18%
2021/10/13	6	17.58	0	0.00	17.55	6	6,787	0.09%
2021/10/12	26	17.89	2	18.00	17.70	24	6,859	0.35%
2021/10/08	0	0.00	41	17.86	17.90	-41	6,889	-0.60%
2021/10/07	6	17.72	20.1	17.57	17.75	-14.1	7,039	-0.20%
2021/10/06	6	16.83	0	0.00	16.75	6	7,477	0.08%
2021/10/05	8	16.45	4	16.40	16.85	4	7,663	0.05%
2021/10/04	1	16.65	4	16.85	16.65	-3	7,947	-0.04%
2021/10/01	0	0.00	1	17.20	16.90	-1	8,790	-0.01%
2021/09/30	6	17.36	0	17.35	17.40	6	9,046	0.07%
2021/09/29	6	17.47	2.1	17.48	17.30	3.9	9,077	0.04%
2021/09/28	11	17.98	17	17.90	17.75	-6	9,127	-0.07%
2021/09/27	7	17.90	8	17.81	17.95	-1	9,161	-0.01%
2021/09/24	1	17.45	5	17.48	17.50	-4	9,097	-0.04%
2021/09/23	0	0.00	1	16.95	16.95	-1	9,085	-0.01%
2021/09/22	3	16.82	7	16.79	16.80	-4	9,257	-0.04%
2021/09/17	2	17.30	5	17.20	17.35	-3	9,564	-0.03%
2021/09/16	0	0.00	20	17.35	17.30	-20	9,612	-0.21%
2021/09/15	5	17.40	0	0.00	17.40	5	9,691	0.05%
2021/09/14	0	0.00	2	17.40	17.35	-2	9,743	-0.02%
2021/09/13	0	0.00	4	17.41	17.35	-4	9,774	-0.04%
2021/09/09	0.1	16.95	2	16.88	16.95	-1.9	9,892	-0.02%
2021/09/08	0	0.00	6.2	16.76	16.75	-6.2	10,002	-0.06%
2021/09/07	21	17.07	4.1	17.13	17.05	16.9	10,057	0.17%
2021/09/06	5	16.83	2	16.68	16.60	3	10,026	0.03%
2021/09/03	1	17.15	155	17.19	17.20	-154	10,017	-1.54%	大賣/鉅額交易
2021/09/02	157	17.48	157	17.14	17.10	0	10,118	0.00%	大買/大賣/
2021/09/01	157	17.41	3	17.30	17.45	154	10,175	1.51%	大買/鉅額交易
2021/08/31	3	16.95	0	0.00	16.95	3	10,235	0.03%
2021/08/27	0	0.00	12	17.14	17.05	-12	10,526	-0.11%
2021/08/26	0	0.00	2	16.85	16.90	-2	10,577	-0.02%
2021/08/25	0	0.00	7	16.94	16.90	-7	10,700	-0.07%
2021/08/24	0	0.00	26	16.66	16.65	-26	10,828	-0.24%
2021/08/23	33	16.87	31.1	16.86	16.85	1.9	11,273	0.02%
2021/08/20	3	16.72	13.1	16.69	16.55	-10.1	11,434	-0.09%
2021/08/19	3	17.00	2	17.08	16.80	1	11,559	0.01%
2021/08/18	26	17.16	37.3	17.20	17.30	-11.3	11,651	-0.10%
2021/08/17	4	16.99	23	17.06	16.90	-19	11,917	-0.16%
2021/08/16	14	16.97	11	17.03	17.00	3	12,075	0.02%
2021/08/13	9	17.42	0	0.00	17.40	9	12,140	0.07%
2021/08/12	31	17.81	17	17.80	17.80	14	12,223	0.11%
2021/08/11	117	17.99	102.3	17.64	17.85	14.7	12,470	0.12%	大買/大賣/
2021/08/10	15	18.06	10	17.97	17.90	5	12,772	0.04%
2021/08/09	22	18.54	170	18.72	18.35	-148	12,907	-1.15%	大賣/鉅額交易
2021/08/06	537	18.69	408	18.54	18.40	129	13,125	0.98%	大買/大賣/鉅額交易
2021/08/05	33	17.91	25	17.89	17.75	8	12,612	0.06%
2021/08/04	96	18.03	89	17.98	18.10	7	12,977	0.05%
2021/08/03	3	17.08	27	17.13	17.05	-24	12,954	-0.19%
2021/08/02	1.1	17.04	31	17.06	17.20	-29.9	13,147	-0.23%
2021/07/30	6.1	17.17	1	17.35	17.10	5.1	13,446	0.04%
2021/07/28	4	17.33	11	17.36	17.45	-7	15,101	-0.05%
2021/07/27	5	17.84	3	18.05	17.70	2	17,403	0.01%
2021/07/26	2	18.20	7	17.94	18.05	-5	17,862	-0.03%
2021/07/23	24	17.99	48	17.75	17.80	-24	19,742	-0.12%
2021/07/22	30	17.78	46	17.92	18.00	-16	21,381	-0.07%
2021/07/21	17.1	17.33	45	17.13	17.10	-28	21,429	-0.13%
2021/07/20	9.3	17.64	7.1	17.54	17.40	2.2	21,892	0.01%
2021/07/19	6	18.01	15.1	18.06	18.00	-9.1	22,023	-0.04%
2021/07/16	6	18.33	8.2	18.35	18.25	-2.2	22,360	-0.01%
2021/07/15	7	18.39	25	18.42	18.40	-18	22,645	-0.08%
2021/07/14	36	18.78	38	18.37	18.40	-2	22,956	-0.01%
2021/07/13	135.1	19.07	188	19.11	18.80	-52.9	23,033	-0.23%	大買/大賣/
2021/07/12	60	18.55	54	18.46	18.45	6	22,822	0.03%
2021/07/09	35	18.26	49.2	18.22	18.30	-14.2	23,692	-0.06%
2021/07/08	345	18.41	175.6	18.53	18.70	169.4	24,114	0.70%	大買/大賣/鉅額交易
2021/07/07	171.1	18.01	117	18.16	17.75	54.1	23,515	0.23%	大買/大賣/
2021/07/06	0.4	17.64	0	0.00	17.45	0.4	23,583	0.00%
2021/07/05	3	17.60	8	17.63	17.60	-5	24,268	-0.02%
2021/07/02	0	17.25	11.1	17.31	17.35	-11.1	24,434	-0.05%
2021/07/01	10	17.45	9.1	17.27	17.20	0.9	24,522	0.00%
2021/06/30	13	17.32	10	17.42	17.40	3	24,685	0.01%
2021/06/29	44.2	17.48	6	17.46	17.30	38.2	24,772	0.15%
2021/06/28	23	17.89	33	17.98	18.00	-10	24,800	-0.04%
2021/06/25	53	17.33	5	17.15	17.05	48	24,636	0.19%
2021/06/24	5	17.25	9	17.21	17.25	-4	24,767	-0.02%
2021/06/23	2	16.80	11	16.93	16.90	-9	24,969	-0.04%
2021/06/22	9.1	16.72	1	16.85	16.60	8.1	25,071	0.03%
2021/06/21	16	16.80	20	16.81	16.70	-4	25,474	-0.02%
2021/06/18	34	17.41	10	17.45	17.20	24	26,832	0.09%
2021/06/17	21	17.48	12	17.44	17.45	9	28,138	0.03%
2021/06/16	6	16.93	31	16.88	16.80	-25	29,448	-0.08%
2021/06/15	9	17.28	2	17.30	17.30	7	31,440	0.02%
2021/06/11	4	17.13	16	17.09	17.05	-12	32,468	-0.04%
2021/06/10	18.1	17.08	4	17.16	17.10	14.1	32,919	0.04%
2021/06/09	8.1	17.52	5	17.80	17.40	3.1	32,926	0.01%
2021/06/08	6	18.02	1	17.95	17.85	5	32,866	0.02%
2021/06/07	5	17.94	23	17.73	18.05	-18	32,765	-0.05%
2021/06/04	13	17.79	1	17.70	17.55	12	32,557	0.04%
2021/06/03	14	17.96	6	18.08	17.85	8	32,479	0.02%
2021/06/02	5	17.78	14	17.79	17.75	-9	32,455	-0.03%
2021/06/01	22	17.83	22	17.80	17.85	0	32,404	0.00%
2021/05/31	86.1	18.15	67	18.16	17.95	19.1	32,409	0.06%
2021/05/28	19	17.47	15	17.48	17.60	4	32,590	0.01%
2021/05/27	17	16.82	5.2	17.07	16.90	11.8	32,471	0.04%
2021/05/26	6	16.68	12	16.73	16.75	-6	32,336	-0.02%
2021/05/25	36	16.66	58	16.63	16.60	-22	32,226	-0.07%
2021/05/24	30	16.07	24	16.02	16.40	6	31,935	0.02%
2021/05/21	15	15.62	5	15.61	15.75	10	31,757	0.03%
2021/05/20	12	15.44	10	15.33	15.20	2	31,598	0.01%
2021/05/19	38.3	15.91	26	15.99	16.05	12.3	31,422	0.04%
2021/05/18	62	15.35	249.2	15.75	15.80	-187.2	31,143	-0.60%	大賣/鉅額交易
2021/05/17	15	14.61	17.2	14.65	14.40	-2.2	30,848	-0.01%
2021/05/14	63.1	16.35	29	16.14	16.00	34.1	30,574	0.11%
2021/05/13	24	15.54	47.1	15.47	15.65	-23	30,061	-0.08%
2021/05/12	44.1	16.36	140	16.44	15.80	-95.9	29,673	-0.32%	大賣/
2021/05/11	102	17.92	129.3	17.98	17.55	-27.3	29,089	-0.09%	大買/大賣/
2021/05/10	37	19.22	29	19.23	19.10	8	28,538	0.03%
2021/05/07	63	19.34	127	19.39	19.50	-64	28,378	-0.23%	大賣/
2021/05/06	138.3	19.82	120	19.18	19.05	18.3	28,024	0.07%	大買/大賣/
2021/05/05	302.1	20.22	286.4	20.32	19.90	15.7	27,413	0.06%	大買/大賣/
2021/05/04	579.4	20.25	519.3	19.79	20.95	60.1	26,231	0.23%	大買/大賣/
2021/05/03	75.3	19.31	260	19.43	19.05	-184.7	23,852	-0.77%	大賣/鉅額交易
2021/04/29	578	21.45	346.2	21.11	20.05	231.8	23,341	0.99%	大買/大賣/鉅額交易
2021/04/28	587.2	19.71	361	19.92	21.00	226.2	21,346	1.06%	大買/大賣/鉅額交易
2021/04/27	225	19.04	70	19.04	19.10	155	19,656	0.79%	大買/鉅額交易
2021/04/26	145.1	19.03	85	19.21	19.15	60.1	19,338	0.31%	大買/
2021/04/23	26	18.56	23	18.42	18.60	3	18,805	0.02%
2021/04/22	70.1	18.85	163	18.84	18.30	-92.9	18,602	-0.50%	大賣/
2021/04/21	42	19.21	79.3	19.21	19.00	-37.3	18,175	-0.21%
2021/04/20	102	19.23	93	18.97	19.05	9	17,842	0.05%	大買/
2021/04/19	30	19.00	122	18.82	18.85	-92	17,437	-0.53%	大賣/
2021/04/16	59.1	18.86	149	19.03	18.80	-89.9	17,127	-0.52%	大賣/
2021/04/15	355	19.84	262	19.65	19.15	93	16,792	0.55%	大買/大賣/
2021/04/14	253	17.94	364	18.41	19.00	-111	15,744	-0.71%	大買/大賣/鉅額交易
2021/04/13	72	18.48	76	18.59	18.10	-4	15,132	-0.03%
2021/04/12	55	18.61	70	18.64	18.50	-15	14,913	-0.10%
2021/04/09	111.4	19.30	104	19.51	18.55	7.4	14,580	0.05%	大買/大賣/
2021/04/08	59.4	18.75	27	18.78	18.90	32.4	13,891	0.23%
2021/04/07	46	18.72	34	18.79	19.00	12	13,657	0.09%
2021/04/06	49	18.49	67	18.47	18.60	-18	13,521	-0.13%
2021/04/01	60	18.18	54	18.26	18.25	6	13,351	0.04%
2021/03/31	64.2	18.39	47	18.50	18.25	17.2	13,219	0.13%
2021/03/30	83	18.04	24	17.91	17.95	59	13,024	0.45%
2021/03/29	37	17.25	34	17.21	17.30	3	12,869	0.02%
2021/03/26	74	16.70	28	16.93	16.60	46	12,765	0.36%
2021/03/25	42	16.65	16	16.81	16.65	26	12,521	0.21%
2021/03/24	55.1	16.76	51	16.85	16.80	4.1	12,443	0.03%
2021/03/23	940	18.86	384	18.74	17.90	556	12,108	4.59%	大買/大賣/鉅額交易
2021/03/22	360.2	19.11	297	19.29	19.85	63.2	10,757	0.59%	大買/大賣/
2021/03/19	200	17.23	212	17.42	18.10	-12	9,341	-0.13%	大買/大賣/
2021/03/18	485	16.23	606	16.06	16.65	-121	7,951	-1.52%	大買/大賣/鉅額交易
2021/03/17	301	14.84	62	14.96	15.50	239	5,923	4.03%	大買/鉅額交易
2021/03/16	33.2	13.74	90.1	13.57	14.10	-56.9	4,929	-1.15%
2021/03/15	6	12.98	26	13.03	12.85	-20	4,530	-0.44%
2021/03/12	8	12.62	0	0.00	12.65	8	4,501	0.18%
2021/03/11	0	0.00	4	12.60	12.55	-4	4,812	-0.08%
2021/03/10	67	12.52	5	12.55	12.50	62	5,125	1.21%
2021/03/09	104	12.46	3	12.42	12.45	101	5,242	1.93%	大買/鉅額交易
2021/03/08	7	12.52	7	12.72	12.50	0	5,429	0.00%
2021/03/05	9	12.35	24	12.35	12.35	-15	5,522	-0.27%
2021/03/04	27	12.58	17	12.56	12.70	10	5,507	0.18%
2021/03/03	195	12.94	280	12.93	12.85	-85	5,375	-1.58%	大買/大賣/
2021/03/02	3	11.98	8	11.99	12.05	-5	4,798	-0.10%
2021/02/26	9	11.66	1	11.55	11.85	8	5,033	0.16%
2021/02/25	6	11.71	12	11.79	11.70	-6	5,243	-0.11%
2021/02/24	4	11.70	30	11.68	11.65	-26	5,382	-0.48%
2021/02/23	8	11.58	20	11.50	11.60	-12	5,382	-0.22%
2021/02/22	0	0.00	24	11.50	11.50	-24	5,450	-0.44%
2021/02/19	0	11.50	2	11.30	11.35	-2	5,465	-0.04%
2021/02/18	2	11.28	2	11.25	11.35	0	5,472	0.00%
2021/02/17	5	11.30	2	11.15	11.15	3	5,474	0.05%
2021/02/05	2	11.10	2	11.10	11.05	0	5,618	0.00%
2021/02/03	3	11.23	1	11.20	11.25	2	5,671	0.04%
2021/02/02	0	0.00	9	11.12	11.10	-9	5,743	-0.16%
2021/02/01	0	0.00	7	11.04	11.00	-7	5,785	-0.12%
2021/01/29	8	11.36	0	0.00	11.15	8	5,801	0.14%
2021/01/27	1	11.30	0	0.00	11.30	1	5,746	0.02%
2021/01/22	3	11.20	10	11.25	11.30	-7	5,828	-0.12%
2021/01/20	13	11.37	15	11.50	11.25	-2	5,819	-0.03%
2021/01/18	1	11.65	14.2	11.45	11.65	-13.2	5,830	-0.23%
2021/01/15	15	11.63	6	11.50	11.55	9	5,804	0.16%
2021/01/14	2	11.80	1	11.85	11.85	1	5,749	0.02%
2021/01/13	10	11.88	12	12.03	11.80	-2	5,770	-0.03%
2021/01/12	15.2	11.77	0	0.00	11.60	15.2	5,872	0.26%
2021/01/11	15	11.78	5	11.95	11.90	10	5,899	0.17%
2021/01/08	5	11.85	12	11.89	11.90	-7	5,926	-0.12%
2021/01/07	30	12.00	0	0.00	11.90	30	5,967	0.50%
2021/01/06	34	12.00	1	12.15	11.65	33	6,278	0.53%
2021/01/05	3	12.25	15	12.28	12.25	-12	6,288	-0.19%
2021/01/04	3	12.45	15	12.50	12.45	-12	6,219	-0.19%
2020/12/31	8	12.32	5.5	12.40	12.50	2.5	6,169	0.04%
2020/12/30	6	12.44	0	0.00	12.40	6	6,178	0.10%
2020/12/29	15.1	12.40	2	12.45	12.40	13.1	6,154	0.21%
2020/12/28	8	12.39	11	12.30	12.40	-3	6,113	-0.05%
2020/12/25	6	12.15	15.7	12.23	12.20	-9.7	6,036	-0.16%
2020/12/24	14	12.15	15	12.26	12.15	-1	6,009	-0.02%
2020/12/23	4	12.05	5	12.10	12.10	-1	5,988	-0.02%
2020/12/22	18	12.08	12	12.31	11.85	6	5,965	0.10%
2020/12/21	10	11.90	18	12.19	12.30	-8	5,916	-0.14%
2020/12/18	0	0.00	5	12.58	12.35	-5	5,876	-0.09%
2020/12/17	15	12.38	19	12.47	12.60	-4	5,789	-0.07%
2020/12/16	14	12.36	21	12.33	12.20	-7	5,681	-0.12%
2020/12/15	21	11.98	10	12.30	12.00	11	5,624	0.20%
2020/12/14	11	12.10	25	12.13	12.10	-14	5,689	-0.25%
2020/12/11	4	11.81	5	11.91	11.85	-1	5,686	-0.02%
2020/12/10	5	12.03	0	0.00	12.10	5	5,643	0.09%
2020/12/09	15	12.08	26	12.05	12.40	-11	5,600	-0.20%
2020/12/08	48	12.42	10	12.32	12.25	38	5,549	0.68%
2020/12/07	22	12.74	14	12.38	12.50	8	5,508	0.15%
2020/12/04	54	12.69	47	12.68	12.70	7	5,284	0.13%
2020/12/03	2.2	11.91	14	12.07	12.00	-11.8	4,955	-0.24%
2020/12/02	4	11.86	26	11.91	11.85	-22	4,874	-0.45%
2020/12/01	13	11.75	17	11.78	11.80	-4	4,740	-0.08%
2020/11/30	0	0.00	22	11.60	11.50	-22	4,709	-0.47%
2020/11/27	11	11.55	0	0.00	11.55	11	4,652	0.24%
2020/11/26	1.1	11.52	36	11.54	11.50	-34.9	4,642	-0.75%
2020/11/25	79	11.78	92	11.78	11.65	-13	4,603	-0.28%
2020/11/24	37	11.45	12	11.64	11.60	25	4,339	0.58%
2020/11/23	21	11.38	21	11.26	11.30	0	4,213	0.00%
2020/11/20	5	10.99	6	10.95	11.00	-1	4,056	-0.02%
2020/11/19	19	10.97	19	10.94	10.95	0	4,055	0.00%
2020/11/18	0	0.00	7	10.80	10.75	-7	3,970	-0.18%
2020/11/17	3	10.67	0	0.00	10.75	3	3,950	0.08%
2020/11/13	12	10.90	20	11.01	10.70	-8	4,071	-0.20%
2020/11/12	2	10.70	0	0.00	10.70	2	3,861	0.05%
2020/11/11	7.1	10.89	2	10.85	10.90	5.1	3,877	0.13%
2020/11/10	2	10.85	1	10.85	10.90	1	3,875	0.03%
2020/11/09	1	10.70	1	10.75	10.75	0	3,840	0.00%
2020/11/05	0	0.00	5	10.55	10.55	-5	3,948	-0.13%
2020/11/04	0	0.00	3	10.55	10.50	-3	4,021	-0.07%
2020/11/03	0	0.00	5	10.45	10.50	-5	4,157	-0.12%
2020/11/02	23	10.38	11	10.40	10.40	12	4,658	0.26%
2020/10/29	6	10.28	0	0.00	10.40	6	5,366	0.11%
2020/10/28	2	10.50	2	10.55	10.50	0	5,396	0.00%
2020/10/27	0	0.00	3	10.72	10.65	-3	5,390	-0.06%
2020/10/26	4	10.85	29	10.92	10.80	-25	5,399	-0.46%
2020/10/21	11	10.81	6	10.85	10.65	5	5,503	0.09%
2020/10/20	40	10.87	12	10.85	10.75	28	5,528	0.51%
2020/10/19	2	10.50	15	10.81	10.75	-13	5,402	-0.24%
2020/10/16	6.1	10.39	62	10.45	10.40	-56	5,385	-1.04%
2020/10/15	13	10.89	50	10.82	10.75	-37	5,431	-0.68%
2020/10/14	79	10.98	44	11.07	11.00	35	5,524	0.63%
2020/10/13	0	0.00	11	10.55	10.70	-11	5,535	-0.20%
2020/10/12	1.1	10.11	6	10.18	10.20	-4.9	5,930	-0.08%
2020/10/08	1	10.20	0	0.00	10.15	1	6,315	0.02%
2020/10/07	3	10.35	20	10.30	10.25	-17	6,349	-0.27%
2020/10/06	0	0.00	1	10.20	10.15	-1	6,333	-0.02%
2020/10/05	3	10.00	8	10.03	10.05	-5	6,378	-0.08%
2020/09/30	20	9.88	3	9.91	9.88	17	6,500	0.26%
2020/09/29	4	9.99	0	0.00	9.87	4	6,539	0.06%
2020/09/28	3	9.92	0	0.00	9.99	3	6,563	0.05%
2020/09/25	2	9.95	2	9.80	9.62	0	6,611	0.00%
2020/09/24	8	9.97	10	9.95	9.90	-2	6,595	-0.03%
2020/09/22	6	10.25	2	10.30	10.25	4	6,564	0.06%
2020/09/21	0	0.00	40	10.55	10.45	-40	6,573	-0.61%
2020/09/18	0.1	10.75	23	10.47	10.65	-22.9	6,796	-0.34%
2020/09/17	23	10.48	5.4	10.46	10.45	17.6	6,779	0.26%
2020/09/16	0	0.00	11	10.20	10.20	-11	6,699	-0.16%
2020/09/15	6.1	10.35	0	0.00	10.40	6.1	6,684	0.09%
2020/09/14	20	10.45	0	0.00	10.45	20	6,773	0.30%
2020/09/11	14	10.56	9	10.68	10.45	5	6,828	0.07%
2020/09/10	8	10.95	20	10.85	10.80	-12	6,787	-0.18%
2020/09/09	5	10.75	16	10.85	10.85	-11	6,740	-0.16%
2020/09/07	3	10.65	3	10.73	10.65	0	6,636	0.00%
2020/09/04	0	0.00	24	10.75	10.65	-24	6,616	-0.36%
2020/09/03	26	10.90	43	10.88	10.80	-17	6,570	-0.26%
2020/09/02	5	10.56	13	10.58	10.60	-8	6,434	-0.12%
2020/09/01	7	10.42	6	10.55	10.55	1	6,440	0.02%
2020/08/31	37	10.63	40	10.64	10.55	-3	6,450	-0.05%
2020/08/28	4	10.53	2	10.35	10.45	2	6,452	0.03%
2020/08/27	71	10.65	73	10.65	10.50	-2	6,470	-0.03%
2020/08/25	0	0.00	3	10.30	10.30	-3	6,329	-0.05%
2020/08/24	4	10.01	2	9.97	10.00	2	6,283	0.03%
2020/08/21	0.1	9.95	0	0.00	9.95	0.1	6,289	0.00%
2020/08/20	15	9.74	3	9.73	9.79	12	6,273	0.19%
2020/08/19	5	10.21	3	10.32	10.30	2	6,139	0.03%
2020/08/18	11	10.28	0	0.00	10.30	11	6,114	0.18%
2020/08/17	2	10.40	1	10.40	10.35	1	6,091	0.02%
2020/08/14	3	10.20	6	10.25	10.25	-3	6,057	-0.05%
2020/08/13	6	10.10	0	0.00	10.05	6	6,061	0.10%
2020/08/12	6.3	10.13	0	0.00	10.20	6.3	6,022	0.10%
2020/08/11	1	10.35	0	0.00	10.55	1	5,918	0.02%
2020/08/10	4	10.10	4	10.35	10.30	0	5,834	0.00%
2020/08/07	3	10.17	30	10.23	10.20	-27	5,773	-0.47%
2020/08/06	398	11.03	446	11.07	10.50	-48	5,629	-0.85%	大買/大賣/
2020/08/05	683	10.96	580	10.99	10.60	103	5,128	2.01%	大買/大賣/鉅額交易
2020/08/04	0	0.00	18	9.88	10.10	-18	4,462	-0.40%
2020/08/03	0	0.00	2	9.72	9.61	-2	4,348	-0.05%
2020/07/31	3	9.38	0	0.00	9.44	3	4,298	0.07%
2020/07/30	1	9.35	0	0.00	9.38	1	4,296	0.02%
2020/07/29	2	9.40	5	9.18	9.45	-3	4,273	-0.07%
2020/07/28	3	8.97	4	9.00	8.96	-1	4,173	-0.02%
2020/07/27	11	9.21	72	9.30	9.15	-61	4,157	-1.47%
2020/07/24	1	9.75	2	9.65	9.47	-1	4,117	-0.02%
2020/07/23	0	0.00	31	9.57	9.58	-31	4,060	-0.76%
2020/07/22	11.1	9.70	56	9.66	9.71	-44.9	4,036	-1.11%
2020/07/21	5	9.94	0	0.00	9.74	5	3,982	0.13%
2020/07/20	122.2	9.60	20	9.47	9.60	102.2	3,886	2.63%	大買/鉅額交易
2020/07/17	84	10.34	101	10.18	9.96	-17	3,718	-0.46%	大賣/
2020/07/16	105	10.06	205	10.06	10.50	-100	3,392	-2.95%	大買/大賣/
2020/07/15	381	9.47	166	9.46	9.59	215	2,861	7.51%	大買/大賣/鉅額交易
2020/07/14	6	8.78	37	8.79	8.72	-31	2,492	-1.24%
2020/07/13	57.1	8.64	54	8.61	8.71	3.1	2,473	0.12%
2020/07/10	33	8.45	9	8.53	8.45	24	2,442	0.98%
2020/07/09	8	8.51	12	8.56	8.49	-4	2,398	-0.17%
2020/07/08	0.1	8.27	0	0.00	8.27	0.1	2,280	0.00%
2020/07/07	6	8.19	5	8.11	8.14	1	2,254	0.04%
2020/07/06	0	0.00	2	8.29	8.23	-2	2,271	-0.09%
2020/07/03	7	8.06	0	0.00	8.07	7	2,225	0.31%
2020/07/02	2	8.10	0	0.00	8.10	2	2,219	0.09%
2020/06/30	1	8.10	15	8.05	8.03	-14	2,206	-0.63%
2020/06/29	8	8.09	11	8.07	8.12	-3	2,184	-0.14%
2020/06/24	0	0.00	2	7.91	7.94	-2	1,937	-0.10%
2020/06/23	1	8.05	0	0.00	7.93	1	1,945	0.05%
2020/06/22	0	0.00	10	8.03	8.03	-10	1,917	-0.52%
2020/06/19	5	8.22	16	8.32	8.12	-11	1,922	-0.57%
2020/06/18	17	7.87	3.5	8.00	8.14	13.5	1,820	0.74%
2020/06/17	0	0.00	5	7.60	7.66	-5	1,716	-0.29%
2020/06/15	1	7.39	0	0.00	7.34	1	1,782	0.06%
2020/06/12	5	7.48	0	0.00	7.48	5	1,788	0.28%
2020/06/11	25	7.80	0	0.00	7.73	25	1,824	1.37%
2020/06/10	6	7.85	1	7.83	7.97	5	1,805	0.28%
2020/06/09	0	0.00	7.1	7.80	7.78	-7.1	1,835	-0.39%
2020/06/08	1	7.78	0	0.00	7.78	1	1,847	0.05%
2020/06/05	8	7.76	8	7.75	7.75	0	1,832	0.00%
2020/06/04	13	7.65	0	0.00	7.61	13	1,818	0.71%
2020/06/03	0.4	7.60	8	7.49	7.60	-7.6	1,790	-0.42%
2020/06/02	9	7.39	2	7.41	7.34	7	1,730	0.40%
2020/06/01	0	0.00	2	7.31	7.27	-2	1,721	-0.12%
2020/05/26	0	0.00	4	7.24	7.24	-4	1,774	-0.23%
2020/05/21	8	7.41	4	7.49	7.41	4	1,831	0.22%
2020/05/20	3	7.41	7	7.36	7.36	-4	1,819	-0.22%
2020/05/19	1	7.10	0	0.00	7.16	1	1,775	0.06%
2020/05/18	0	0.00	4	7.11	7.05	-4	1,769	-0.23%
2020/05/14	5	7.12	1	7.26	7.13	4	1,774	0.23%
2020/05/13	0.1	7.35	0	0.00	7.35	0.1	1,747	0.01%
2020/05/08	0	0.00	5	7.58	7.57	-5	1,730	-0.29%
2020/05/07	0.1	7.40	0	0.00	7.40	0.1	1,747	0.01%
2020/05/05	10	7.48	0	0.00	7.40	10	1,794	0.56%
2020/05/04	10	7.47	0	0.00	7.35	10	1,801	0.56%
2020/04/30	2	7.67	5	7.61	7.69	-3	1,793	-0.17%
2020/04/29	0	0.00	5	7.36	7.44	-5	1,785	-0.28%
2020/04/21	30	7.00	0	0.00	6.88	30	1,832	1.64%
2020/04/17	5	7.24	3	7.31	7.22	2	1,811	0.11%
2020/04/15	0	7.55	5	7.47	7.43	-5	1,770	-0.28%
2020/04/14	3	7.27	0	0.00	7.27	3	1,761	0.17%
2020/04/13	1	7.19	1	7.25	7.19	0	1,755	0.00%
2020/04/09	0	7.25	5	7.12	7.25	-5	1,757	-0.28%
2020/04/01	0	0.00	10	6.62	6.60	-10	1,727	-0.58%
2020/03/31	0	0.00	1	6.56	6.53	-1	1,716	-0.06%
2020/03/27	0	0.00	1	6.72	6.70	-1	1,707	-0.06%
2020/03/26	0	0.00	15	6.50	6.69	-15	1,688	-0.89%
2020/03/25	0	0.00	8	6.55	6.56	-8	1,685	-0.47%
2020/03/24	4	6.25	10	6.36	6.29	-6	1,658	-0.36%
2020/03/23	1	6.13	0	0.00	6.14	1	1,660	0.06%
2020/03/20	0	0.00	20	6.23	6.44	-20	1,653	-1.21%
2020/03/19	5	6.16	46	6.11	6.00	-41	1,642	-2.50%
2020/03/17	8	6.69	6	6.70	6.71	2	1,562	0.13%
2020/03/16	3	7.30	0	0.00	7.17	3	1,494	0.20%
2020/03/13	14	7.42	10	7.40	7.42	4	1,483	0.27%
2020/03/12	6	8.20	5	8.41	8.20	1	1,415	0.07%
2020/03/11	0	0.00	10	8.62	8.62	-10	1,384	-0.72%
2020/03/10	3	8.36	0	0.00	8.42	3	1,366	0.22%
2020/03/09	4	8.83	0	0.00	8.60	4	1,337	0.30%
2020/03/05	0	0.00	10	9.16	9.15	-10	1,300	-0.77%
2020/03/02	4	8.98	0	0.00	8.92	4	1,267	0.32%
2020/02/27	5	9.32	0	0.00	9.23	5	1,231	0.41%
2020/02/25	2	9.50	1	9.40	9.40	1	1,185	0.08%
2020/02/24	6	9.61	0	0.00	9.61	6	1,143	0.52%
2020/02/20	2	9.76	0	0.00	9.75	2	1,119	0.18%
2020/02/19	0	0.00	1	9.70	9.74	-1	1,115	-0.09%
2020/02/14	1	9.82	0	0.00	9.84	1	1,096	0.09%
2020/02/13	2	9.90	1	9.91	9.84	1	1,094	0.09%
2020/02/12	3.5	9.72	0	0.00	9.86	3.5	1,109	0.32%
2020/02/10	7	9.59	0	0.00	9.56	7	1,112	0.63%
2020/02/07	5	9.82	0	0.00	9.80	5	1,076	0.46%
2020/02/05	4	9.99	0	0.00	9.97	4	1,014	0.39%
2020/02/04	1	9.99	0	0.00	9.98	1	997	0.10%
2020/02/03	1	9.90	0	0.00	9.88	1	987	0.10%
2020/01/31	4	10.29	0	0.00	10.30	4	955	0.42%
2020/01/30	5	10.46	2	10.20	10.20	3	951	0.32%
2020/01/17	0	0.00	1	10.85	10.80	-1	887	-0.11%
2020/01/16	2.1	10.80	0	0.00	10.80	2.1	874	0.24%
2020/01/15	1	10.65	0	0.00	10.70	1	868	0.12%
2020/01/14	0	0.00	2	10.80	10.75	-2	867	-0.23%
2020/01/10	0.4	10.60	0	0.00	10.65	0.4	870	0.05%
2020/01/09	0	0.00	5	10.70	10.65	-5	879	-0.57%
2020/01/08	3	10.60	0	0.00	10.65	3	880	0.34%
2020/01/07	6	10.70	0	0.00	10.65	6	891	0.67%
2020/01/03	4.1	10.97	0	0.00	10.95	4.1	889	0.46%
2020/01/02	0	0.00	7	10.93	11.00	-7	872	-0.80%
2019/12/31	2	10.60	0	0.00	10.65	2	825	0.24%
2019/12/26	0	0.00	1	10.70	10.70	-1	815	-0.12%
2019/12/25	1	10.70	1	10.80	10.70	0	816	0.00%
2019/12/24	0.1	10.65	0	0.00	10.70	0.1	839	0.01%
2019/12/23	2	10.80	0	0.00	10.70	2	871	0.23%
2019/12/20	3	10.83	0	0.00	10.80	3	992	0.30%
2019/12/17	1	10.60	0	0.00	10.70	1	1,032	0.10%
2019/12/10	0	0.00	1	10.85	10.90	-1	1,036	-0.10%
2019/12/03	2	10.63	5	10.60	10.60	-3	1,046	-0.29%
2019/12/02	0	0.00	10	10.60	10.65	-10	1,039	-0.96%
2019/11/29	0	0.00	3	10.65	10.60	-3	1,037	-0.29%
2019/11/28	0.1	10.60	6	10.70	10.65	-5.9	1,030	-0.57%
2019/11/21	3	10.55	0	0.00	10.60	3	1,048	0.29%
2019/11/18	1	10.75	0	0.00	10.75	1	1,048	0.10%
2019/11/15	4	10.70	0	0.00	10.70	4	1,049	0.38%
2019/11/14	15	10.67	0	0.00	10.65	15	1,049	1.43%
2019/11/12	0	0.00	1	10.80	10.80	-1	1,043	-0.10%
2019/11/11	6.1	10.90	0	0.00	10.80	6.1	1,092	0.56%
2019/11/08	0	0.00	2	11.25	11.25	-2	1,066	-0.19%
2019/11/07	0	0.00	1	11.00	11.00	-1	1,048	-0.10%
2019/11/06	0	0.00	1	11.05	11.05	-1	1,048	-0.10%
2019/11/04	0	0.00	1	10.95	11.00	-1	1,049	-0.10%
2019/11/01	0	0.00	3	11.00	10.95	-3	1,051	-0.29%
2019/10/31	3	11.03	0	0.00	11.00	3	1,065	0.28%
2019/10/30	1	11.15	0	0.00	11.15	1	1,062	0.09%
2019/10/29	2	11.15	0	0.00	11.15	2	1,070	0.19%
2019/10/28	2	11.25	3	11.20	11.25	-1	1,068	-0.09%
2019/10/25	13	11.35	0	0.00	11.30	13	1,069	1.22%
2019/10/23	2	11.40	0	0.00	11.40	2	1,084	0.18%
2019/10/21	3	11.35	9	11.25	11.35	-6	1,137	-0.53%
2019/10/18	0	0.00	4	11.15	11.30	-4	1,131	-0.35%
2019/10/16	0	0.00	2	11.20	11.25	-2	1,117	-0.18%
2019/10/15	3	11.20	6	11.40	11.20	-3	1,129	-0.27%
2019/10/14	1	11.55	5	11.50	11.50	-4	1,110	-0.36%
2019/10/08	4	11.50	2	11.70	11.55	2	1,113	0.18%
2019/10/07	2	11.35	1	11.40	11.45	1	1,118	0.09%
2019/10/04	2	11.45	0	0.00	11.45	2	1,132	0.18%
2019/10/01	4	11.50	0	0.00	11.45	4	1,183	0.34%
2019/09/27	11	11.65	10	11.65	11.55	1	1,179	0.08%
2019/09/26	5	11.88	15.1	11.90	11.90	-10.1	1,152	-0.88%
2019/09/25	38.1	12.08	8	12.04	12.10	30.1	1,122	2.68%
2019/09/24	2	11.55	7	11.76	11.55	-5	998	-0.50%
2019/09/23	6	11.52	5	11.57	11.60	1	957	0.10%
2019/09/20	0	0.00	2	11.40	11.40	-2	942	-0.21%
2019/09/19	4	11.38	6	11.37	11.30	-2	931	-0.21%
2019/09/18	3	11.08	6.3	11.10	11.10	-3.3	903	-0.37%
2019/09/17	0	0.00	2	11.10	11.05	-2	917	-0.22%
2019/09/11	0.2	11.00	4	11.05	11.00	-3.8	1,020	-0.37%
2019/09/10	2.2	11.00	1	11.05	10.95	1.2	1,016	0.12%
2019/09/09	0.2	10.95	3	11.00	11.00	-2.8	1,018	-0.27%
2019/08/30	0	0.00	5	10.80	10.85	-5	1,023	-0.49%
2019/08/29	1	10.65	0	0.00	10.70	1	1,015	0.10%
2019/08/26	11	10.80	0	0.00	10.85	11	1,016	1.08%
2019/08/23	0	0.00	2	11.05	11.00	-2	1,030	-0.19%
2019/08/22	0	0.00	3	11.05	11.10	-3	1,069	-0.28%
2019/08/21	10	11.00	3	11.00	10.95	7	1,104	0.63%
2019/08/20	6.1	11.05	0	0.00	11.00	6.1	1,106	0.55%
2019/08/19	10	10.90	0	0.00	11.05	10	1,114	0.90%
2019/08/15	30	10.82	0	0.00	10.85	30	1,139	2.63%
2019/08/12	0.9	10.85	0	0.00	10.95	0.9	1,102	0.08%
2019/08/06	4	10.49	0	0.00	10.55	4	1,132	0.35%
2019/08/05	1	10.65	0	0.00	10.65	1	1,132	0.09%
2019/08/02	6	10.88	0	0.00	10.85	6	1,142	0.52%
2019/07/24	1	11.45	0	0.00	11.35	1	1,144	0.09%
2019/07/23	1	11.25	0	0.00	11.25	1	1,090	0.09%
2019/07/22	0	0.00	1	11.30	11.35	-1	1,087	-0.09%
2019/07/18	1	11.35	0	0.00	11.35	1	1,097	0.09%
2019/07/17	0	0.00	1	11.60	11.40	-1	1,098	-0.09%
2019/07/15	3	11.30	1	11.40	11.25	2	1,098	0.18%
2019/07/12	0	0.00	2	11.35	11.40	-2	1,118	-0.18%
2019/07/11	4	11.38	5	11.42	11.45	-1	1,148	-0.09%
2019/07/10	1	11.60	4	11.58	11.50	-3	1,154	-0.26%
2019/07/09	0	0.00	7	11.44	11.50	-7	1,183	-0.59%
2019/07/08	0	0.00	6	11.25	11.20	-6	1,155	-0.52%
2019/07/05	0	0.00	2	11.15	11.20	-2	1,156	-0.17%
2019/07/04	0	0.00	4	11.05	11.05	-4	1,177	-0.34%
2019/07/02	0	0.00	40	11.00	11.00	-40	1,194	-3.35%
2019/07/01	1	11.00	0	0.00	11.05	1	1,199	0.08%
2019/06/26	0	0.00	25	10.95	10.95	-25	1,216	-2.06%
2019/06/25	0	0.00	1	11.05	11.10	-1	1,219	-0.08%
2019/06/24	2	11.13	2	11.20	11.10	0	1,221	0.00%
2019/06/21	28	11.07	2	11.10	10.95	26	1,213	2.14%
2019/06/20	0	0.00	0	10.60	10.65	0	1,116	0.00%
2019/06/14	2	10.70	0	0.00	10.70	2	1,139	0.18%
2019/06/13	1	10.75	0	0.00	10.75	1	1,158	0.09%
2019/06/12	0.2	10.60	0	0.00	10.65	0.2	1,183	0.02%
2019/06/11	1.7	10.73	0	0.00	10.70	1.7	1,187	0.15%
2019/05/30	1	10.45	15	10.50	10.45	-14	1,166	-1.20%
2019/05/29	9	10.71	5	10.50	10.50	4	1,154	0.35%
2019/05/28	10	11.20	10	11.15	10.70	0	1,129	0.00%
2019/05/20	1	11.15	20	11.05	10.90	-19	1,139	-1.67%
2019/05/15	0	0.00	1	11.20	11.20	-1	1,143	-0.09%
2019/05/14	2	10.90	0	0.00	11.10	2	1,155	0.17%
2019/05/10	0	0.00	16	11.53	11.45	-16	1,143	-1.40%
2019/05/09	4	11.69	1	11.65	11.65	3	1,131	0.27%
2019/05/08	1	11.75	9	11.78	11.75	-8	1,121	-0.71%
2019/05/02	2	11.95	0	0.00	11.95	2	1,110	0.18%
2019/04/25	0	0.00	2	12.20	12.20	-2	1,101	-0.18%
2019/04/22	1	12.05	1	12.20	12.10	0	1,087	0.00%
2019/04/19	5.3	12.15	5	12.11	12.15	0.3	1,078	0.03%
2019/04/18	4	12.23	2	12.45	12.10	2	1,072	0.19%
2019/04/17	4	12.25	5	12.15	12.30	-1	1,046	-0.10%
2019/04/16	2	12.10	5	12.30	12.10	-3	1,010	-0.30%
2019/04/15	3	12.15	0	0.00	12.25	3	1,050	0.29%
2019/04/12	0.5	11.90	0	0.00	11.95	0.5	1,010	0.05%
2019/04/11	1.5	11.87	0	0.00	11.85	1.5	1,020	0.15%
2019/04/10	0	11.70	0	0.00	11.75	0	1,003	0.00%
2019/04/09	0	0.00	9	11.88	11.90	-9	970	-0.93%
2019/04/08	1	11.80	0	0.00	11.90	1	955	0.10%
2019/04/02	0	11.80	0	0.00	11.90	0	945	0.00%
2019/04/01	3	11.80	0	0.00	11.80	3	943	0.32%
2019/03/29	0	0.00	2	11.85	11.80	-2	925	-0.22%
2019/03/28	1	11.85	0	0.00	11.85	1	921	0.11%
2019/03/27	5	11.95	0	0.00	11.95	5	920	0.54%
2019/03/26	2	12.00	1	12.05	12.00	1	915	0.11%
2019/03/25	3	12.00	2	11.95	12.00	1	909	0.11%
2019/03/22	18	12.11	0	0.00	12.15	18	919	1.96%
2019/03/20	3	12.15	0	0.00	12.20	3	909	0.33%
2019/03/19	6	12.28	0	0.00	12.25	6	888	0.68%
2019/03/14	0	0.00	10	12.43	12.40	-10	839	-1.19%
2019/03/13	0	0.00	2	12.40	12.40	-2	853	-0.23%
2019/03/12	2	12.45	0	0.00	12.45	2	856	0.23%
2019/03/11	0	0.00	1	12.20	12.25	-1	857	-0.12%
2019/03/07	0	0.00	1	12.40	12.40	-1	888	-0.11%
2019/02/27	1	12.40	0	0.00	12.35	1	924	0.11%
2019/02/25	0	0.00	1	12.60	12.60	-1	904	-0.11%
2019/02/22	6	12.23	0	0.00	12.20	6	875	0.69%
2019/02/21	1	12.25	0	0.00	12.10	1	866	0.12%
2019/02/18	1	12.10	4	12.15	12.15	-3	828	-0.36%
2019/02/13	0	0.00	7	11.92	11.90	-7	803	-0.87%
2019/01/28	0	0.00	3	11.60	11.75	-3	780	-0.39%
2019/01/21	5	11.61	0	0.00	11.60	5	782	0.64%
2019/01/17	0	0.00	1	11.80	11.70	-1	803	-0.12%
2019/01/16	3	11.68	0	0.00	11.70	3	798	0.38%
2019/01/11	0	0.00	4	11.60	11.60	-4	803	-0.50%
2019/01/10	2	11.60	0	0.00	11.50	2	807	0.25%
2019/01/07	0	0.00	4	11.50	11.65	-4	830	-0.48%
2019/01/04	0	0.00	10	11.34	11.40	-10	792	-1.26%
2018/12/28	3	11.27	0	0.00	11.25	3	830	0.36%
2018/12/26	1	11.30	0	0.00	11.25	1	859	0.12%
2018/12/22	0	0.00	5	11.45	11.50	-5	879	-0.57%
2018/12/13	2	11.85	0	0.00	11.85	2	957	0.21%
2018/12/05	0.5	12.05	0	0.00	12.05	0.5	944	0.05%
2018/11/30	0	0.00	7	12.15	12.25	-7	922	-0.76%
2018/11/29	7	12.10	0	0.00	12.05	7	913	0.77%
2018/11/26	2	11.75	0	0.00	11.85	2	911	0.22%
2018/11/20	0	0.00	5	11.85	11.80	-5	920	-0.54%
2018/11/16	0	0.00	1	12.05	12.05	-1	916	-0.11%
2018/11/15	0	0.00	1	11.95	12.05	-1	917	-0.11%
2018/11/08	0	0.00	2	12.30	12.25	-2	938	-0.21%
2018/10/30	0	0.00	4	11.50	11.50	-4	955	-0.42%
2018/10/23	2	11.80	0	0.00	11.80	2	947	0.21%
2018/10/22	0	0.00	5	12.00	11.90	-5	1,004	-0.50%
2018/10/18	2	12.05	0	0.00	12.10	2	1,004	0.20%
2018/10/17	0	0.00	1	12.10	12.00	-1	1,006	-0.10%
2018/10/15	2	11.70	0	0.00	11.65	2	1,007	0.20%
2018/10/12	6	11.58	0	0.00	11.75	6	1,031	0.58%
2018/10/11	6	11.60	10	11.65	11.60	-4	1,015	-0.39%
2018/10/09	3	12.73	1	12.75	12.75	2	963	0.21%
2018/10/08	1	12.70	0	0.00	12.80	1	988	0.10%
2018/10/05	1	12.85	0	0.00	12.70	1	992	0.10%
2018/10/04	1	13.05	0	0.00	13.05	1	975	0.10%
2018/10/02	2	13.35	0	0.00	13.35	2	988	0.20%
2018/10/01	5	13.46	1	13.50	13.50	4	1,045	0.38%
2018/09/28	5	13.52	8	13.62	13.45	-3	1,043	-0.29%
2018/09/27	0	0.00	3	13.22	13.20	-3	972	-0.31%
2018/09/21	1	12.80	0	0.00	12.75	1	963	0.10%
2018/09/20	1	12.80	0	0.00	12.80	1	966	0.10%
2018/09/19	0	0.00	1	12.90	12.90	-1	976	-0.10%
2018/09/14	11	12.80	0	0.00	12.90	11	1,030	1.07%
2018/09/13	0	0.00	0.1	12.80	12.80	-0.1	1,095	0.00%
2018/09/11	0	0.00	5	12.65	12.75	-5	1,272	-0.39%
2018/09/10	2	12.70	0	0.00	12.65	2	1,296	0.15%
2018/09/07	0	0.00	2	12.90	12.90	-2	1,393	-0.14%
2018/09/05	0	0.00	5	13.25	13.25	-5	1,642	-0.30%
2018/09/04	5	13.32	2	13.30	13.30	3	1,689	0.18%
2018/08/29	5	12.80	0	0.00	12.70	5	1,831	0.27%
2018/08/27	0	0.00	1	12.70	12.65	-1	1,870	-0.05%
2018/08/24	0.1	12.60	0	0.00	12.60	0.1	2,013	0.00%
2018/08/23	3	12.67	0	0.00	12.65	3	2,039	0.15%
2018/08/22	0	0.00	30	12.75	12.65	-30	2,041	-1.47%
2018/08/21	1	12.65	0	0.00	12.65	1	2,045	0.05%
2018/08/17	1	12.65	0	0.00	12.65	1	2,070	0.05%
2018/08/16	4	12.53	0	0.00	12.50	4	2,076	0.19%
2018/08/15	6	12.67	1	12.75	12.55	5	2,087	0.24%
2018/08/14	3	12.65	0	0.00	12.65	3	2,082	0.14%
2018/08/13	1	12.75	0	0.00	12.65	1	2,086	0.05%
2018/08/10	0	0.00	1	13.05	13.05	-1	2,072	-0.05%
2018/08/09	0	0.00	3	13.00	13.05	-3	2,070	-0.14%
2018/07/27	2	13.20	1	13.10	13.15	1	2,124	0.05%
2018/07/20	1	13.00	0	0.00	12.85	1	2,149	0.05%
2018/07/17	2	13.08	5	13.20	13.05	-3	2,158	-0.14%
2018/07/12	0	0.00	1	13.05	13.10	-1	2,185	-0.05%
2018/07/10	16	13.26	1	13.30	13.35	15	2,232	0.67%
2018/07/09	1	13.50	16	13.48	13.45	-15	2,225	-0.67%
2018/07/06	0	0.00	1	12.90	12.95	-1	2,171	-0.05%
2018/07/05	3	13.12	1	13.10	13.10	2	2,180	0.09%
2018/07/03	0	0.00	1	13.30	13.20	-1	2,237	-0.04%
2018/07/02	0	0.00	1	13.60	13.50	-1	2,239	-0.04%
2018/06/28	6	13.79	0	0.00	13.75	6	2,296	0.26%
2018/06/26	8	13.88	10	14.00	13.70	-2	2,494	-0.08%
2018/06/25	1	14.20	0	0.00	14.20	1	2,569	0.04%
2018/06/22	9	14.41	3	14.42	14.30	6	2,734	0.22%
2018/06/21	7	14.50	1	14.50	14.50	6	2,685	0.22%
2018/06/20	10	14.75	3	14.77	14.80	7	2,664	0.26%
2018/06/19	1	14.25	0	0.00	14.20	1	2,557	0.04%
2018/06/15	2	14.50	0	0.00	14.55	2	2,540	0.08%
2018/06/14	24	14.42	25	14.31	14.55	-1	2,458	-0.04%
2018/06/13	6	14.33	15	14.41	14.55	-9	2,392	-0.38%
2018/06/12	2	13.55	3	13.83	13.90	-1	2,280	-0.04%
2018/06/11	1	13.45	4	13.60	13.45	-3	2,235	-0.13%
2018/06/08	0.1	13.70	2	13.60	13.70	-1.9	2,222	-0.09%
2018/06/07	5	13.80	7	13.86	13.80	-2	2,210	-0.09%
2018/06/06	15	13.33	0	0.00	13.35	15	2,111	0.71%
2018/06/05	0.1	13.30	2	13.30	13.30	-1.9	2,104	-0.09%
2018/06/01	1	13.35	2	13.20	13.35	-1	2,079	-0.05%
2018/05/31	2	12.75	0	0.00	12.85	2	1,969	0.10%
2018/05/30	9	12.76	0	0.00	12.80	9	1,967	0.46%
2018/05/29	5	12.90	0	0.00	12.95	5	1,970	0.25%
2018/05/25	15	13.30	16	13.24	13.10	-1	1,999	-0.05%
2018/05/24	10	13.05	3	13.05	12.95	7	1,996	0.35%
2018/05/23	3	12.97	3	13.00	12.90	0	2,033	0.00%
2018/05/22	1	12.85	0	0.00	12.85	1	2,038	0.05%
2018/05/18	1	12.75	1	12.70	12.70	0	2,083	0.00%
2018/05/17	2	12.65	0	0.00	12.65	2	2,130	0.09%
2018/05/15	3	12.67	0	0.00	12.65	3	2,305	0.13%
2018/05/14	4	12.70	0	0.00	12.80	4	2,423	0.17%
2018/05/10	1.1	12.79	2	12.70	12.75	-0.9	2,472	-0.04%
2018/05/09	3	12.77	2	12.75	12.70	1	2,511	0.04%
2018/05/08	1	13.05	0	0.00	13.00	1	2,561	0.04%
2018/05/07	4	13.05	0	0.00	13.00	4	2,706	0.15%
2018/05/03	3	13.27	0	0.00	13.10	3	2,946	0.10%
2018/04/27	0	0.00	2	12.35	12.40	-2	2,948	-0.07%
2018/04/26	5	12.38	0	0.00	12.30	5	2,981	0.17%
2018/04/25	9	12.46	42	12.40	12.50	-33	2,984	-1.11%
2018/04/24	14	12.56	20	12.66	12.60	-6	3,012	-0.20%
2018/04/23	0	0.00	10	12.95	13.00	-10	3,009	-0.33%
2018/04/19	1	13.25	0	0.00	13.15	1	3,089	0.03%
2018/04/17	4	13.00	0	0.00	13.05	4	3,080	0.13%
2018/04/16	9	13.55	5	13.55	13.50	4	3,045	0.13%
2018/04/12	0	0.00	2	13.75	13.75	-2	3,069	-0.07%
2018/04/10	4.1	13.56	0.5	13.50	13.50	3.6	3,076	0.12%
2018/04/09	3	13.87	0	0.00	13.85	3	3,056	0.10%
2018/04/02	0	0.00	9	14.33	14.20	-9	3,043	-0.30%
2018/03/31	8	14.04	1	14.10	14.15	7	3,018	0.23%
2018/03/30	4.5	13.86	5	13.75	13.90	-0.5	2,986	-0.02%
2018/03/29	7	14.39	6	14.35	14.20	1	2,884	0.03%
2018/03/28	30.1	14.57	12	14.61	14.60	18.1	2,794	0.65%
2018/03/27	15	15.23	24	15.45	15.05	-9	2,729	-0.33%
2018/03/26	1.1	15.90	0	0.00	15.90	1.1	2,551	0.04%
2018/03/23	3	15.85	8	16.03	15.95	-5	2,544	-0.20%
2018/03/22	4.1	16.22	8	16.19	16.15	-3.9	2,518	-0.15%
2018/03/21	2	16.28	0	0.00	16.25	2	2,523	0.08%
2018/03/20	3.5	16.29	5	16.30	16.40	-1.5	2,531	-0.06%
2018/03/19	2	16.35	1	16.35	16.40	1	2,526	0.04%
2018/03/16	9	16.41	0	0.00	16.40	9	2,540	0.35%
2018/03/15	4	16.66	0	0.00	16.70	4	2,534	0.16%
2018/03/13	1.2	16.60	0	0.00	16.65	1.2	2,662	0.05%
2018/03/12	18.1	16.58	1	16.55	16.55	17.1	2,695	0.63%
2018/03/09	1	16.60	0	0.00	16.55	1	2,735	0.04%
2018/03/08	1	16.50	22	16.50	16.50	-21	2,746	-0.76%
2018/03/07	6	16.63	5	16.53	16.50	1	2,756	0.04%
2018/03/06	7	16.50	0	0.00	16.55	7	2,782	0.25%
2018/03/05	6	16.79	0	0.00	16.65	6	2,770	0.22%
2018/03/02	0	16.90	6	16.89	16.90	-6	2,834	-0.21%
2018/03/01	6	16.95	0	0.00	16.85	6	2,845	0.21%
2018/02/27	2	17.13	0	0.00	17.00	2	2,872	0.07%
2018/02/26	11	17.22	3	17.25	17.10	8	2,894	0.28%
2018/02/23	23	17.25	3	17.27	17.20	20	2,903	0.69%
2018/02/22	1	17.05	2	17.05	17.10	-1	2,947	-0.03%
2018/02/21	2.1	16.95	3	16.95	17.00	-0.9	3,112	-0.03%
2018/02/12	1	16.60	4	16.74	16.70	-3	3,148	-0.10%
2018/02/09	2	16.83	10	16.82	16.85	-8	3,125	-0.26%
2018/02/08	1	17.10	13	16.96	17.10	-12	3,091	-0.39%
2018/02/07	16	16.53	0	0.00	16.60	16	3,009	0.53%
2018/02/06	8	15.94	1	16.10	16.10	7	3,026	0.23%
2018/02/05	5	16.73	9	16.73	16.95	-4	2,939	-0.14%
2018/02/02	3.3	17.12	8	17.17	17.10	-4.7	2,878	-0.16%
2018/02/01	5	17.07	14	17.06	17.05	-9	2,879	-0.31%
2018/01/31	13.5	17.17	14	17.39	17.45	-0.5	2,869	-0.02%
2018/01/30	14	17.70	13	17.50	17.35	1	2,835	0.04%
2018/01/29	36	17.52	38	17.41	17.60	-2	2,781	-0.07%
2018/01/26	3	16.92	5	16.92	16.95	-2	2,581	-0.08%
2018/01/25	1	16.80	0	0.00	16.85	1	2,571	0.04%
2018/01/24	13	16.79	3	16.85	16.80	10	2,583	0.39%
2018/01/23	8	16.93	2	16.95	16.85	6	2,568	0.23%
2018/01/22	0	0.00	1	16.90	16.90	-1	2,557	-0.04%
2018/01/19	2	16.80	0	0.00	16.80	2	2,547	0.08%
2018/01/18	1	16.90	1	16.75	16.80	0	2,544	0.00%
2018/01/17	0	0.00	1	16.90	16.80	-1	2,565	-0.04%
2018/01/16	3	16.65	0	0.00	16.70	3	2,547	0.12%
2018/01/15	7	16.86	7	16.77	16.65	0	2,560	0.00%
2018/01/12	1	16.55	3	16.53	16.50	-2	2,547	-0.08%
2018/01/11	3	16.32	1	16.25	16.25	2	2,610	0.08%
2018/01/10	0	0.00	1	16.45	16.45	-1	2,622	-0.04%
2018/01/08	10	16.70	13	16.72	16.65	-3	2,706	-0.11%
2018/01/05	1	16.50	6	16.55	16.60	-5	2,717	-0.18%
2018/01/04	12	16.45	23	16.52	16.50	-11	2,807	-0.39%
2018/01/03	8	16.45	0	0.00	16.50	8	3,258	0.25%
2018/01/02	0	0.00	8	16.55	16.50	-8	3,281	-0.24%