燁輝 (2023)-富邦-岡山券商分點個股進出

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

燁輝

(2023)

可現股當沖

股價
15.25
漲跌
--
漲幅
0.00%
成交量
2,594張
產業
上市鋼鐵類股
787人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

燁輝 (2023)籌碼相關－富邦-岡山券商分點個股進出

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

富邦-岡山券商分點個股進出
富邦-岡山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/13	0	0.00	33	15.25	15.25	-33	2,097	-1.57%
2024/12/12	0	0.00	2	15.30	15.25	-2	2,070	-0.10%
2024/12/10	0	0.00	20	15.31	15.25	-20	2,064	-0.97%
2024/12/03	1	14.95	0	0.00	14.95	1	2,158	0.05%
2024/12/02	23.4	15.15	0	0.00	15.25	23.4	2,089	1.12%
2024/11/26	0	0.00	13	15.50	15.35	-13	2,065	-0.63%
2024/11/25	0	0.00	1	15.50	15.50	-1	2,066	-0.05%
2024/11/07	20	15.33	20	15.50	15.30	0	2,086	0.00%
2024/11/05	5	15.15	0	0.00	15.10	5	2,054	0.24%
2024/10/29	20	14.98	0	0.00	15.10	20	2,243	0.89%
2024/10/23	5	15.22	5	15.10	15.05	0	2,204	0.00%
2024/10/22	0	0.00	0.6	15.20	15.15	-0.6	2,210	-0.03%
2024/10/18	0	0.00	20	15.45	15.35	-20	2,224	-0.90%
2024/10/16	40	15.23	0	0.00	15.15	40	2,181	1.83%
2024/10/11	2	15.20	0	0.00	15.20	2	2,137	0.09%
2024/10/08	5	16.15	40	16.04	15.90	-35	2,105	-1.66%
2024/10/04	0	0.00	8	16.44	16.45	-8	2,006	-0.40%
2024/10/01	0	0.00	23	15.93	16.05	-23	1,898	-1.21%
2024/09/30	31	16.11	26	16.84	15.85	5	1,900	0.26%
2024/09/27	4	16.10	13.1	16.03	16.10	-9.1	1,755	-0.52%
2024/09/26	20	15.20	0	0.00	15.10	20	1,528	1.31%
2024/09/24	10	15.05	0	0.00	15.10	10	1,523	0.66%
2024/09/23	5	15.15	0	0.00	15.15	5	1,547	0.32%
2024/09/04	0	0.00	20	14.46	14.50	-20	1,817	-1.10%
2024/09/03	0.2	14.90	0	0.00	14.95	0.2	1,782	0.01%
2024/08/29	0.2	14.90	0	0.00	15.00	0.2	1,812	0.01%
2024/08/22	0	0.00	2.1	15.15	15.10	-2.1	1,875	-0.11%
2024/08/21	0	0.00	20	15.05	15.05	-20	1,885	-1.06%
2024/08/20	0	0.00	1	14.95	14.85	-1	1,875	-0.05%
2024/08/16	0.1	15.00	0	0.00	14.90	0.1	1,908	0.01%
2024/08/15	20	14.95	0	0.00	15.00	20	1,930	1.04%
2024/08/13	0.2	14.95	0	0.00	15.00	0.2	2,017	0.01%
2024/08/09	10	15.05	10	15.18	15.00	0	2,062	0.00%
2024/08/08	0	0.00	1	14.80	15.00	-1	2,037	-0.05%
2024/08/05	10.7	13.78	0	0.00	14.00	10.7	1,929	0.55%
2024/07/26	0	0.00	1	15.20	15.20	-1	1,812	-0.06%
2024/07/19	0.1	15.35	2	15.35	15.30	-1.9	1,819	-0.10%
2024/07/10	0	0.00	2	15.40	15.35	-2	1,942	-0.10%
2024/07/02	0	0.00	3	15.30	15.30	-3	2,246	-0.13%
2024/06/27	0.2	15.50	0	0.00	15.35	0.2	2,320	0.01%
2024/06/26	0	0.00	3	15.60	15.65	-3	2,309	-0.13%
2024/06/25	0	0.00	0.3	15.55	15.55	-0.3	2,298	-0.01%
2024/06/24	0.1	15.70	0.2	15.80	15.70	-0.1	2,298	0.00%
2024/06/21	42.1	16.05	40	16.09	16.20	2.1	2,275	0.09%
2024/06/20	0	0.00	20	15.85	15.85	-20	2,127	-0.94%
2024/06/14	5	15.20	0	0.00	15.25	5	2,063	0.24%
2024/06/12	20	15.10	0	0.00	15.15	20	2,091	0.96%
2024/06/06	7	15.20	0	0.00	15.20	7	2,102	0.33%
2024/06/05	10	15.35	0	0.00	15.35	10	2,092	0.48%
2024/06/03	0.2	15.65	1	15.60	15.60	-0.8	2,180	-0.04%
2024/05/20	2	16.60	4	16.38	16.25	-2	2,189	-0.09%
2024/05/17	0	0.00	10	16.10	16.20	-10	2,096	-0.48%
2024/05/16	0	0.00	2.5	16.08	16.10	-2.5	2,094	-0.12%
2024/05/13	0	0.00	0.1	15.40	15.40	-0.1	2,072	0.00%
2024/05/03	0	0.00	1.1	15.70	15.45	-1.1	2,084	-0.05%
2024/04/24	0	0.00	6.8	15.15	15.20	-6.8	2,030	-0.33%
2024/04/18	1	15.45	1	15.60	15.60	0	2,026	0.00%
2024/04/09	1	16.60	6	16.36	16.65	-5	2,022	-0.25%
2024/04/08	0	0.00	1	15.65	15.65	-1	1,834	-0.05%
2024/04/03	2	15.35	10	15.60	15.30	-8	1,824	-0.44%
2024/03/28	0	0.00	2	15.35	15.25	-2	2,123	-0.09%
2024/03/26	0	0.00	0.1	15.40	15.30	-0.1	2,294	-0.01%
2024/03/21	5	15.20	5	15.35	15.35	0	3,687	0.00%
2024/03/19	5	15.05	0	0.00	15.25	5	3,986	0.13%
2024/03/15	3	15.10	0	0.00	15.00	3	3,988	0.08%
2024/03/14	0	0.00	1.2	15.27	15.25	-1.2	3,981	-0.03%
2024/03/08	0.5	15.20	0	0.00	15.10	0.5	4,042	0.01%
2024/03/07	0	0.00	5	15.30	15.35	-5	4,008	-0.12%
2024/03/06	10	15.30	0	0.00	15.30	10	4,013	0.25%
2024/03/01	0	15.20	0	0.00	15.30	0	4,063	0.00%
2024/02/23	3	15.57	0	0.00	15.40	3	4,391	0.07%
2024/01/31	2	15.40	0	0.00	15.40	2	4,518	0.04%
2024/01/30	0	0.00	3	15.60	15.50	-3	4,510	-0.07%
2024/01/26	4	15.70	0	0.00	15.75	4	4,510	0.09%
2024/01/25	0	0.00	1.2	15.78	15.65	-1.2	4,506	-0.03%
2024/01/24	0	0.00	0.1	16.00	15.80	-0.1	4,506	0.00%
2024/01/19	6	15.65	0	0.00	15.60	6	4,504	0.13%
2024/01/16	1	16.10	0	0.00	15.80	1	4,510	0.02%
2024/01/15	0	0.00	0.1	16.35	16.35	-0.1	4,498	0.00%
2024/01/11	3	16.45	0	0.00	16.40	3	4,510	0.07%
2024/01/10	0	0.00	1	17.00	16.70	-1	4,553	-0.02%
2024/01/05	0	0.00	3	17.95	18.05	-3	4,453	-0.07%
2024/01/02	1	17.85	0	0.00	17.95	1	4,399	0.02%
2023/12/29	0	0.00	2	17.85	17.85	-2	4,381	-0.05%
2023/12/28	3	17.70	0.6	17.75	17.75	2.4	4,395	0.05%
2023/12/27	0	0.00	12	18.15	17.95	-12	4,334	-0.28%
2023/12/26	0	0.00	2	18.25	18.15	-2	4,306	-0.05%
2023/12/25	3	18.50	7.3	18.31	18.05	-4.3	4,275	-0.10%
2023/12/22	0	0.00	7	18.11	18.20	-7	4,060	-0.17%
2023/12/21	1.3	18.48	0.1	18.55	18.45	1.2	4,017	0.03%
2023/12/20	1	18.30	1	18.39	18.05	0	3,882	0.00%
2023/12/19	9	18.22	5	17.86	18.00	4	3,694	0.11%
2023/12/18	10	18.94	7.1	19.41	18.20	2.9	3,404	0.09%
2023/12/15	1	18.35	15	18.50	18.60	-14	2,465	-0.57%
2023/12/01	0	0.00	1	16.95	16.95	-1	2,001	-0.05%
2023/11/28	2	16.90	0.4	16.95	17.00	1.6	1,952	0.08%
2023/11/27	0	0.00	3	16.75	16.90	-3	1,934	-0.16%
2023/11/24	0	0.00	2	17.00	17.00	-2	1,883	-0.11%
2023/11/22	0	0.00	6.2	16.94	16.65	-6.2	1,755	-0.35%
2023/11/21	3	16.00	8	16.30	16.55	-5	1,556	-0.32%
2023/11/16	2	15.95	2	15.90	15.95	0	1,392	0.00%
2023/11/15	0	0.00	1.1	15.40	15.65	-1.1	1,336	-0.08%
2023/11/06	0	0.00	56	15.55	15.55	-56	1,489	-3.76%
2023/10/31	0	0.00	3	15.55	15.45	-3	1,625	-0.18%
2023/10/26	0	0.00	2	15.45	15.35	-2	1,791	-0.11%
2023/10/25	0	0.00	0.7	15.45	15.45	-0.7	1,768	-0.04%
2023/10/18	0.3	15.05	0	0.00	15.25	0.3	1,846	0.02%
2023/10/04	0	0.00	1.2	15.05	15.20	-1.2	1,881	-0.06%
2023/10/02	20	15.15	0	0.00	15.25	20	1,902	1.05%
2023/09/28	38	15.06	30	15.20	15.25	8	1,924	0.42%
2023/09/22	0	0.00	0.3	15.25	15.30	-0.3	1,950	-0.02%
2023/09/21	25	15.25	0	0.00	15.30	25	1,960	1.27%
2023/09/20	0	0.00	1	15.45	15.45	-1	1,962	-0.05%
2023/09/18	0	0.00	6.3	15.58	15.50	-6.3	2,077	-0.30%
2023/09/15	0.4	15.45	40	15.45	15.45	-39.6	2,065	-1.92%
2023/09/14	0	0.00	30	15.28	15.30	-30	2,058	-1.46%
2023/09/13	0	0.00	36	15.25	15.25	-36	2,067	-1.74%
2023/09/11	0	0.00	1	15.10	15.20	-1	2,132	-0.05%
2023/09/08	25.1	15.08	0	0.00	15.15	25.1	2,136	1.18%
2023/09/07	45	15.15	0	0.00	15.15	45	2,149	2.09%
2023/09/05	0	0.00	0.1	15.35	15.30	-0.1	2,157	0.00%
2023/09/04	0	0.00	84	15.45	15.45	-84	2,161	-3.89%
2023/09/01	0.6	15.10	0	0.00	15.20	0.6	2,142	0.03%
2023/08/29	3	15.00	0	0.00	15.10	3	2,217	0.14%
2023/08/24	0	14.95	0	0.00	15.05	0	2,239	0.00%
2023/08/17	72	14.91	0	0.00	15.00	72	2,267	3.18%
2023/08/16	0.1	15.00	1	15.15	15.20	-0.9	2,235	-0.04%
2023/08/15	0.1	15.00	9	15.01	15.00	-8.9	2,214	-0.40%
2023/08/14	0.2	14.80	0	0.00	14.40	0.2	2,196	0.01%
2023/08/10	10	15.10	0	0.00	15.10	10	2,193	0.46%
2023/08/09	10	15.20	0	0.00	15.25	10	2,201	0.45%
2023/08/07	5	15.45	30	15.55	15.60	-25	2,214	-1.13%
2023/08/04	0	0.00	23.1	15.74	15.85	-23.1	2,195	-1.05%
2023/08/02	20	15.63	34	15.73	15.40	-14	2,179	-0.64%
2023/07/31	20	15.05	0	0.00	14.95	20	2,089	0.96%
2023/07/27	0	0.00	21	15.15	15.15	-21	2,078	-1.01%
2023/07/24	0	0.00	2	15.10	15.10	-2	2,024	-0.10%
2023/07/18	0	0.00	1	15.05	15.05	-1	2,013	-0.05%
2023/07/17	50	15.00	0	0.00	15.10	50	2,002	2.50%
2023/07/14	9	15.02	0	0.00	15.05	9	2,000	0.45%
2023/07/12	5	15.05	0	0.00	15.05	5	1,954	0.26%
2023/07/11	2	15.30	0	0.00	15.15	2	1,974	0.10%
2023/07/10	1	15.40	0	0.00	15.25	1	2,027	0.05%
2023/07/07	10	15.50	0	0.00	15.60	10	2,028	0.49%
2023/07/05	1	15.80	2	15.90	15.85	-1	1,977	-0.05%
2023/07/03	0.3	15.70	0	0.00	15.80	0.3	1,940	0.02%
2023/06/30	0	0.00	2	15.75	15.70	-2	1,926	-0.10%
2023/06/29	1	15.95	1	15.65	15.70	0	1,926	0.00%
2023/06/21	0	0.00	2	15.50	15.50	-2	1,833	-0.11%
2023/06/14	2	15.35	0	0.00	15.30	2	1,784	0.11%
2023/06/13	0	0.00	3.1	15.27	15.35	-3.1	1,833	-0.17%
2023/06/02	3	15.30	0	0.00	15.30	3	1,950	0.15%
2023/05/31	0	0.00	2	15.40	15.45	-2	1,938	-0.10%
2023/05/29	2	15.35	0	0.00	15.30	2	1,988	0.10%
2023/05/26	3	15.25	0	0.00	15.30	3	2,004	0.15%
2023/05/09	0	0.00	30	15.25	15.25	-30	2,151	-1.39%
2023/05/04	30	14.85	25	14.87	14.85	5	2,257	0.22%
2023/04/27	0.2	15.10	0	0.00	15.05	0.2	2,683	0.01%
2023/04/25	1	14.85	0	0.00	14.85	1	2,700	0.04%
2023/04/24	0	0.00	0.4	15.40	15.30	-0.4	2,737	-0.01%
2023/04/20	0	0.00	1	15.65	15.65	-1	2,757	-0.04%
2023/04/19	1	15.85	0	0.00	15.75	1	2,791	0.04%
2023/04/18	2	15.80	0	0.00	15.80	2	2,797	0.07%
2023/04/17	3	16.00	8	15.99	16.00	-5	2,797	-0.18%
2023/04/13	0	0.00	5	16.20	16.30	-5	2,795	-0.18%
2023/04/12	10	15.75	17	15.80	15.85	-7	2,835	-0.25%
2023/04/10	0	0.00	5	15.70	15.65	-5	2,922	-0.17%
2023/04/07	0	0.00	3	15.60	15.60	-3	2,970	-0.10%
2023/04/06	1	15.60	0	0.00	15.50	1	3,030	0.03%
2023/03/31	1	15.60	0.6	15.65	15.70	0.4	3,090	0.01%
2023/03/30	1	15.55	0	0.00	15.55	1	3,303	0.03%
2023/03/28	0	15.60	0	0.00	15.60	0	4,068	0.00%
2023/03/24	11	15.60	0	0.00	15.60	11	4,264	0.26%
2023/03/23	2	15.60	0	0.00	15.60	2	4,570	0.04%
2023/03/21	10	15.75	0	0.00	15.70	10	5,165	0.19%
2023/03/17	2	15.73	0	0.00	15.70	2	5,169	0.04%
2023/03/15	12	16.20	0	0.00	16.10	12	5,115	0.23%
2023/03/14	10.5	16.25	0	0.00	16.20	10.5	5,123	0.20%
2023/03/10	6	16.51	0	0.00	16.50	6	5,118	0.12%
2023/03/08	1	17.15	0	0.00	17.25	1	5,078	0.02%
2023/03/07	0	0.00	1	17.35	17.30	-1	5,081	-0.02%
2023/03/06	1	17.20	6	17.15	17.20	-5	5,048	-0.10%
2023/03/03	1	17.05	0	0.00	17.15	1	5,044	0.02%
2023/03/02	1	16.80	10	16.90	17.10	-9	5,038	-0.18%
2023/03/01	1	17.05	1	16.85	16.95	0	5,018	0.00%
2023/02/24	1	17.70	6	17.65	17.30	-5	4,980	-0.10%
2023/02/23	0	0.00	1	17.55	17.45	-1	4,959	-0.02%
2023/02/21	0	0.00	11	17.30	17.20	-11	4,877	-0.23%
2023/02/20	1	17.05	2	17.00	17.05	-1	4,874	-0.02%
2023/02/17	1	16.95	0	0.00	16.95	1	4,948	0.02%
2023/02/16	1	17.00	10	16.93	16.95	-9	5,055	-0.18%
2023/02/15	11	16.71	0	0.00	16.60	11	5,059	0.22%
2023/02/14	1	16.75	0	0.00	16.70	1	5,077	0.02%
2023/02/13	2	16.50	2	16.80	16.75	0	5,097	0.00%
2023/02/10	2	16.85	80.8	17.00	16.75	-78.8	5,104	-1.54%
2023/02/09	0	0.00	6	17.20	17.10	-6	5,097	-0.12%
2023/02/08	2	17.10	10	17.23	17.20	-8	5,093	-0.16%
2023/02/07	8	17.19	0	0.00	17.25	8	5,071	0.16%
2023/02/03	2.1	17.15	0	0.00	17.15	2.1	5,037	0.04%
2023/02/02	0	17.10	10.3	17.30	17.35	-10.2	5,004	-0.20%
2023/02/01	1	17.50	13	17.22	17.15	-12	4,912	-0.24%
2023/01/31	1	17.10	5	17.11	17.10	-4	4,780	-0.08%
2023/01/30	10	16.75	3.3	16.35	16.75	6.7	4,630	0.15%
2023/01/17	0	0.00	2	16.05	16.05	-2	4,522	-0.04%
2023/01/16	0	15.95	0	0.00	15.90	0	4,532	0.00%
2023/01/13	0	16.00	0	0.00	15.95	0	4,530	0.00%
2023/01/11	0	16.00	0	0.00	15.90	0	4,584	0.00%
2023/01/10	1	16.15	4	15.98	15.95	-3	4,665	-0.06%
2023/01/09	1.1	16.10	1	16.05	16.00	0.1	4,668	0.00%
2023/01/04	1	16.00	0	0.00	15.95	1	4,687	0.02%
2023/01/03	2	16.10	4	16.03	16.05	-2	4,699	-0.04%
2022/12/30	2	16.05	3	16.17	16.00	-1	4,680	-0.02%
2022/12/29	1	15.85	1	16.05	15.95	0	4,596	0.00%
2022/12/28	4	16.31	0	0.00	16.05	4	4,555	0.09%
2022/12/27	15	16.38	0	0.00	16.35	15	4,529	0.33%
2022/12/26	0	16.60	0	0.00	16.45	0	4,507	0.00%
2022/12/23	15	16.70	0	0.00	16.80	15	4,478	0.33%
2022/12/21	11	16.95	13	17.18	16.80	-2	4,277	-0.05%
2022/12/20	13	16.00	13	16.10	16.00	0	3,727	0.00%
2022/12/16	2	16.23	1	16.10	16.20	1	3,543	0.03%
2022/12/15	9	16.48	14	16.45	16.35	-5	3,456	-0.14%
2022/12/14	3	16.12	1.1	16.00	15.85	1.9	3,164	0.06%
2022/12/13	4	15.94	27.3	15.88	15.80	-23.3	2,958	-0.79%
2022/12/06	1.7	15.10	0	0.00	15.00	1.7	2,697	0.06%
2022/12/05	2	15.35	0	0.00	15.35	2	2,712	0.07%
2022/11/30	5	15.20	0	0.00	15.15	5	2,822	0.18%
2022/11/24	0	0.00	3	15.05	15.00	-3	2,905	-0.10%
2022/11/23	0	0.00	0.1	15.00	15.05	-0.1	2,932	0.00%
2022/11/17	0	0.00	0.1	15.19	15.20	-0.1	3,068	0.00%
2022/11/16	0	0.00	1	15.15	15.15	-1	3,076	-0.03%
2022/11/15	4.8	15.29	11	15.31	15.30	-6.3	3,064	-0.20%
2022/11/14	4	15.18	2	15.10	15.15	2	3,021	0.07%
2022/11/09	1	14.60	0	0.00	14.60	1	3,077	0.03%
2022/11/08	0	14.80	2	14.80	14.65	-2	3,168	-0.06%
2022/11/07	0	0.00	15	14.83	14.85	-15	3,332	-0.45%
2022/11/04	0	0.00	1	14.35	14.50	-1	3,308	-0.03%
2022/11/03	1	14.30	1	14.25	14.40	0	3,312	0.00%
2022/11/02	1	14.40	1	14.50	14.40	0	3,345	0.00%
2022/11/01	1	14.25	1	14.35	14.35	0	3,390	0.00%
2022/10/31	1	14.10	0	0.00	14.30	1	3,434	0.03%
2022/10/28	1	14.20	0	0.00	14.30	1	3,476	0.03%
2022/10/26	10	14.20	20.5	14.30	14.40	-10.5	3,731	-0.28%
2022/10/25	5	14.25	5	14.35	14.35	0	4,019	0.00%
2022/10/24	0	0.00	5	14.45	14.30	-5	4,025	-0.12%
2022/10/21	2	14.25	0	0.00	14.20	2	4,020	0.05%
2022/10/20	2	14.05	4	14.40	14.65	-2	4,029	-0.05%
2022/10/19	2	14.25	0	0.00	14.40	2	3,973	0.05%
2022/10/18	0	0.00	5	14.25	14.35	-5	3,996	-0.13%
2022/10/17	0.1	13.15	1	13.45	13.55	-0.9	3,914	-0.02%
2022/10/13	10	13.30	0	0.00	13.30	10	3,933	0.25%
2022/10/12	0	0.00	0.1	14.00	13.90	-0.1	3,935	0.00%
2022/10/11	0	0.00	0.1	14.00	13.95	-0.1	3,972	0.00%
2022/10/05	0	0.00	5	14.10	14.15	-5	4,028	-0.12%
2022/10/04	2	14.03	2	14.00	14.10	0	4,085	0.00%
2022/10/03	1	13.55	7	13.59	13.75	-6	4,100	-0.15%
2022/09/30	2	13.28	1	13.30	13.45	1	4,132	0.02%
2022/09/29	2	13.38	6	13.32	13.50	-4	4,158	-0.10%
2022/09/28	17	13.30	1	13.70	13.15	16	4,181	0.38%
2022/09/27	6	13.29	2	13.48	13.70	4	4,172	0.10%
2022/09/26	10	13.48	6	13.54	13.45	4	4,192	0.10%
2022/09/23	2	14.13	1	14.25	14.00	1	4,202	0.02%
2022/09/22	1	14.10	2	14.18	14.25	-1	4,264	-0.02%
2022/09/21	8	14.25	3	14.43	14.45	5	4,263	0.12%
2022/09/20	10	14.45	4	14.54	14.60	6	4,258	0.14%
2022/09/19	4	14.71	1	15.15	14.60	3	4,244	0.07%
2022/09/16	1	14.75	1	14.85	14.90	0	4,243	0.00%
2022/09/15	2	14.85	2	14.93	14.90	0	4,311	0.00%
2022/09/14	1	14.90	2	14.75	14.85	-1	4,343	-0.02%
2022/09/13	2	15.15	1	15.40	15.10	1	4,419	0.02%
2022/09/12	2	15.38	2	15.43	15.25	0	4,546	0.00%
2022/09/08	2	15.10	3	15.03	15.05	-1	4,581	-0.02%
2022/09/07	4	14.90	2	15.03	14.70	2	4,579	0.04%
2022/09/06	1	14.80	3	14.92	14.95	-2	4,525	-0.04%
2022/09/05	1	14.90	0	0.00	14.90	1	4,560	0.02%
2022/09/02	16	15.09	2	15.25	15.00	14	4,560	0.31%
2022/08/31	1	15.60	1	15.55	15.70	0	4,494	0.00%
2022/08/30	1	15.65	4	15.63	15.65	-3	4,489	-0.07%
2022/08/29	1.1	15.81	2	15.95	15.95	-0.9	4,477	-0.02%
2022/08/26	2	16.53	2	16.63	16.45	0	4,451	0.00%
2022/08/25	1	16.40	0	0.00	16.40	1	4,427	0.02%
2022/08/24	1	16.55	1	16.45	16.30	0	4,429	0.00%
2022/08/23	0	0.00	0.2	16.20	16.20	-0.2	4,402	0.00%
2022/08/22	1	16.15	1	16.25	16.20	0	4,411	0.00%
2022/08/19	0	16.35	0	0.00	16.35	0	4,410	0.00%
2022/08/18	2.1	16.33	3	16.45	16.30	-0.9	4,382	-0.02%
2022/08/17	1	16.25	1	16.20	16.25	0	4,338	0.00%
2022/08/16	1	16.00	0	0.00	16.05	1	4,264	0.02%
2022/08/15	13.1	15.94	14	16.12	16.20	-1	4,234	-0.02%
2022/08/12	24	16.04	1	15.75	15.80	23	4,157	0.55%
2022/08/11	4	15.64	2	15.65	15.65	2	4,007	0.05%
2022/08/10	2	15.48	2	15.50	15.45	0	4,028	0.00%
2022/08/09	3	15.43	1	15.50	15.45	2	4,039	0.05%
2022/08/08	3	15.72	1.2	15.87	15.90	1.8	4,040	0.04%
2022/08/05	1	15.85	0	0.00	15.90	1	4,054	0.03%
2022/08/04	1	15.79	0	0.00	15.65	1	4,105	0.03%
2022/08/03	11.1	16.18	10	16.00	16.00	1.1	4,092	0.03%
2022/08/02	4	16.75	2	17.03	16.60	2	4,065	0.05%
2022/08/01	3	17.43	0	17.50	17.40	3	4,002	0.08%
2022/07/29	0	16.25	1	16.15	16.30	-1	3,794	-0.03%
2022/07/28	1	16.05	0.1	16.15	15.95	0.9	3,825	0.02%
2022/07/26	0	16.35	0	0.00	16.25	0	3,857	0.00%
2022/07/25	0	0.00	10	16.58	16.65	-10	3,879	-0.26%
2022/07/21	0	16.10	3	16.05	16.15	-3	3,948	-0.08%
2022/07/20	0.1	16.17	0	0.00	16.05	0.1	4,075	0.00%
2022/07/19	0	16.15	1	15.70	16.15	-1	4,174	-0.02%
2022/07/18	4	15.58	4	15.74	15.80	0	4,211	0.00%
2022/07/15	1	15.30	11	15.33	15.50	-10	4,266	-0.23%
2022/07/14	1	15.15	1	15.40	15.65	0	4,409	0.00%
2022/07/13	2	15.65	4	15.55	15.60	-2	4,489	-0.04%
2022/07/12	51	15.45	0	0.00	15.50	51	4,704	1.08%
2022/07/08	0	0.00	21	16.42	16.55	-21	5,310	-0.40%
2022/07/07	6	15.78	7	16.11	16.10	-1	6,019	-0.02%
2022/07/06	22	16.05	11	16.32	16.10	11	6,115	0.18%
2022/07/05	1	16.35	1	16.50	16.55	0	6,254	0.00%
2022/07/04	1	16.15	1.1	16.26	16.25	-0.1	6,338	0.00%
2022/07/01	6	16.26	1	16.75	16.10	5	6,652	0.08%
2022/06/30	3	16.72	1	16.75	16.60	2	6,649	0.03%
2022/06/29	1	17.20	0	0.00	17.25	1	6,698	0.01%
2022/06/28	0	0.00	1	17.45	17.60	-1	6,727	-0.01%
2022/06/27	1	17.55	5	17.80	17.80	-4	6,783	-0.06%
2022/06/24	10	17.20	11	17.33	17.30	-1	6,824	-0.01%
2022/06/23	11	16.94	0	0.00	16.85	11	6,912	0.16%
2022/06/21	10	17.40	0	0.00	17.85	10	7,041	0.14%
2022/06/20	20	17.60	0	0.00	16.80	20	7,116	0.28%
2022/06/17	3	18.07	0.1	18.50	18.15	2.9	7,303	0.04%
2022/06/16	5	18.70	0	0.00	18.50	5	7,832	0.06%
2022/06/13	10.1	19.45	0	19.60	19.40	10	8,212	0.12%
2022/06/09	0	20.50	0	20.50	20.55	0	8,767	0.00%
2022/06/08	1	20.60	0	0.00	20.50	1	9,129	0.01%
2022/06/06	1	20.65	0	0.00	20.75	1	9,389	0.01%
2022/06/02	0	20.30	0	0.00	20.20	0	9,997	0.00%
2022/05/31	0	20.50	0	0.00	20.50	0	10,492	0.00%
2022/05/26	0	20.40	0	0.00	20.20	0	11,107	0.00%
2022/05/25	1	20.35	0	0.00	20.30	1	11,266	0.01%
2022/05/24	0	20.40	0	0.00	20.10	0	11,378	0.00%
2022/05/20	0	0.00	20	20.50	20.35	-20	11,790	-0.17%
2022/05/18	0	0.00	3	20.40	20.40	-3	12,400	-0.02%
2022/05/16	0	0.00	1	19.80	19.70	-1	12,439	-0.01%
2022/05/13	1	19.50	4	19.35	19.50	-3	12,431	-0.02%
2022/05/12	3.1	19.26	2.2	19.54	18.85	0.9	12,406	0.01%
2022/05/11	22	19.79	1	19.90	19.55	21	12,389	0.17%
2022/05/10	2	19.85	1	19.40	19.90	1	12,463	0.01%
2022/05/09	2	19.73	2	19.95	19.65	0	12,500	0.00%
2022/05/06	4.5	20.57	10.3	20.75	20.40	-5.8	12,471	-0.05%
2022/05/05	10	21.39	3	21.33	21.25	7	12,526	0.06%
2022/05/04	1	21.30	2	21.33	21.10	-1	12,559	-0.01%
2022/05/03	3	20.87	3	21.08	21.25	0	12,659	0.00%
2022/04/29	2	21.48	5	21.42	21.35	-3	12,721	-0.02%
2022/04/28	2	21.38	6	21.48	21.40	-4	12,776	-0.03%
2022/04/27	14	21.04	3.1	21.18	21.15	10.9	12,812	0.09%
2022/04/26	6	21.92	13	21.94	21.65	-7	12,748	-0.05%
2022/04/25	12	22.46	7.1	22.37	22.30	4.9	12,679	0.04%
2022/04/22	2	23.48	2	23.40	23.40	0	12,595	0.00%
2022/04/21	6	23.49	3	23.67	23.45	3	12,640	0.02%
2022/04/20	4	23.96	6	23.99	23.70	-2	12,743	-0.02%
2022/04/19	3	24.23	5	24.30	24.15	-2	12,708	-0.02%
2022/04/18	57	24.39	2	25.00	24.15	55	12,698	0.43%
2022/04/15	8	25.69	3	25.78	25.50	5	12,581	0.04%
2022/04/14	4.2	25.86	4	25.83	25.70	0.2	12,459	0.00%
2022/04/13	5.3	25.71	9	25.76	26.20	-3.7	12,085	-0.03%
2022/04/12	1	24.75	5	25.05	24.85	-4	11,383	-0.04%
2022/04/11	1	24.90	6	24.98	24.85	-5	11,297	-0.04%
2022/04/08	2	24.20	3.1	24.33	24.85	-1.1	11,168	-0.01%
2022/04/07	25	24.42	15	24.48	24.05	10	11,091	0.09%
2022/04/06	5	24.40	2	24.58	24.40	3	10,787	0.03%
2022/04/01	3	24.92	6	24.93	24.85	-3	10,767	-0.03%
2022/03/31	2	24.60	4	24.63	24.75	-2	10,709	-0.02%
2022/03/30	3	24.50	7	24.50	24.55	-4	10,805	-0.04%
2022/03/29	12	24.57	4	24.81	24.40	8	10,852	0.07%
2022/03/28	10	24.85	2	25.05	24.85	8	11,003	0.07%
2022/03/25	3	25.35	3	25.35	25.35	0	11,180	0.00%
2022/03/24	8.5	25.20	3	25.25	25.10	5.5	11,456	0.05%
2022/03/23	3	25.17	3	25.33	25.25	0	11,650	0.00%
2022/03/22	9	25.43	15	25.58	25.40	-6	11,568	-0.05%
2022/03/21	19.5	25.56	12	25.52	25.40	7.5	11,354	0.07%
2022/03/18	12	24.90	2	25.13	24.95	10	10,931	0.09%
2022/03/17	2	24.68	4	24.83	24.95	-2	11,058	-0.02%
2022/03/16	4	24.54	4	24.70	24.15	0	10,939	0.00%
2022/03/15	10	25.03	3	24.83	24.50	7	10,857	0.06%
2022/03/14	4	25.29	8	25.43	25.40	-4	10,860	-0.04%
2022/03/11	4	24.46	11	24.55	25.10	-7	10,681	-0.07%
2022/03/10	3	23.70	9	23.66	24.00	-6	10,407	-0.06%
2022/03/09	4	23.28	7	23.46	23.35	-3	10,396	-0.03%
2022/03/08	20	25.05	8	24.83	23.25	12	10,412	0.12%
2022/03/07	5	24.68	6	25.14	25.00	-1	9,865	-0.01%
2022/03/04	1	25.10	2	24.88	24.90	-1	9,645	-0.01%
2022/03/03	3	24.78	3	24.82	25.05	0	9,591	0.00%
2022/03/02	4	25.04	2	24.65	24.70	2	9,623	0.02%
2022/03/01	4	25.00	3	24.97	24.60	1	9,828	0.01%
2022/02/25	2.1	23.80	3	23.82	24.00	-1	10,243	-0.01%
2022/02/24	2	23.50	1	23.90	23.25	1	10,445	0.01%
2022/02/23	2	24.43	1	24.30	24.25	1	10,462	0.01%
2022/02/22	3	24.13	10	24.20	23.85	-7	10,545	-0.07%
2022/02/21	16	25.11	16.1	25.13	24.90	-0.1	10,367	0.00%
2022/02/18	1	23.65	2	23.80	23.80	-1	9,909	-0.01%
2022/02/17	2	23.60	5	23.51	23.60	-3	10,212	-0.03%
2022/02/16	5	23.71	2	23.50	23.55	3	10,371	0.03%
2022/02/11	1	23.50	3	23.80	23.80	-2	11,725	-0.02%
2022/02/10	1	23.55	1	23.75	23.80	0	12,069	0.00%
2022/02/09	2	23.58	7	23.45	23.50	-5	12,812	-0.04%
2022/02/08	0	0.00	3	23.00	23.20	-3	12,835	-0.02%
2022/02/07	1	22.60	5	23.00	22.90	-4	12,956	-0.03%
2022/01/26	0	0.00	0.1	21.55	21.50	-0.1	13,038	0.00%
2022/01/25	1	21.20	2	21.58	21.10	-1	13,177	-0.01%
2022/01/24	7.1	21.70	6.4	21.70	21.55	0.7	13,247	0.01%
2022/01/21	42.1	22.51	0.3	22.60	22.40	41.8	13,322	0.31%
2022/01/20	1	22.85	4	22.73	22.95	-3	13,369	-0.02%
2022/01/19	2	22.43	2	22.50	22.40	0	13,390	0.00%
2022/01/18	9	22.76	3	23.18	22.65	6	13,536	0.04%
2022/01/17	0	0.00	1	22.45	22.80	-1	13,735	-0.01%
2022/01/14	43	22.66	6	22.95	22.75	37	14,336	0.26%
2022/01/13	12	23.31	6.2	23.13	23.35	5.8	14,550	0.04%
2022/01/12	8	22.80	6	22.56	22.55	2	14,550	0.01%
2022/01/10	3	23.17	1.1	23.32	23.10	1.9	14,750	0.01%
2022/01/07	7	23.51	2	23.82	23.50	5	14,865	0.03%
2022/01/05	14	24.50	0	0.00	24.35	14	15,153	0.09%
2022/01/04	0.1	24.55	0	0.00	24.55	0.1	15,404	0.00%
2022/01/03	0.1	25.10	5	24.85	24.80	-4.9	15,625	-0.03%
2021/12/30	0	0.00	2	25.30	25.30	-2	15,883	-0.01%
2021/12/29	2	25.10	1	25.05	25.30	1	16,057	0.01%
2021/12/28	2	25.03	11	25.12	25.05	-9	16,410	-0.05%
2021/12/27	2	25.18	5	25.28	25.15	-3	16,882	-0.02%
2021/12/24	2	25.60	17	25.86	25.40	-15	17,204	-0.09%
2021/12/23	1	25.65	8	25.50	25.75	-7	17,581	-0.04%
2021/12/22	10	25.75	1	25.65	25.70	9	17,728	0.05%
2021/12/21	5	25.73	3.1	25.70	25.70	2	17,674	0.01%
2021/12/20	10	25.45	23	25.36	25.50	-13	17,575	-0.07%
2021/12/17	1	25.10	32	25.08	24.90	-31	17,442	-0.18%
2021/12/15	3.5	24.28	0	0.00	24.50	3.5	17,638	0.02%
2021/12/14	22	24.36	0	0.00	24.05	22	17,799	0.12%
2021/12/13	0	0.00	7	24.91	24.80	-7	17,831	-0.04%
2021/12/10	15	24.47	0	0.00	24.30	15	17,825	0.08%
2021/12/08	10	25.00	22	25.30	24.60	-12	18,631	-0.06%
2021/12/07	2	24.35	5	24.60	24.60	-3	18,780	-0.02%
2021/12/03	11	24.01	6	24.38	23.90	5	19,060	0.03%
2021/12/02	11	23.80	11	24.00	24.00	0	19,280	0.00%
2021/12/01	0	0.00	0	23.90	23.85	0	19,502	0.00%
2021/11/30	4	24.03	0	0.00	23.85	4	19,891	0.02%
2021/11/29	13	23.78	0	0.00	23.85	13	20,159	0.06%
2021/11/26	7	24.47	10	24.40	24.30	-3	20,939	-0.01%
2021/11/25	8	25.20	1	25.15	25.10	7	21,645	0.03%
2021/11/24	21	25.50	13	25.48	25.40	8	22,205	0.04%
2021/11/23	15	24.22	9	24.52	24.20	6	22,685	0.03%
2021/11/22	15	23.57	10	23.68	23.65	5	23,119	0.02%
2021/11/19	2	24.10	3	24.15	23.55	-1	23,230	0.00%
2021/11/18	4	24.35	4	24.50	24.35	0	23,455	0.00%
2021/11/17	10	24.48	8	24.73	24.30	2	23,817	0.01%
2021/11/16	12	24.53	0	0.00	24.45	12	24,062	0.05%
2021/11/15	1	25.25	1	25.20	25.25	0	24,229	0.00%
2021/11/12	5	25.85	32	26.95	26.00	-27	24,884	-0.11%
2021/11/11	36	26.19	14	27.35	26.75	22	25,148	0.09%
2021/11/10	16.1	26.10	13	26.23	26.00	3.1	24,732	0.01%
2021/11/09	7	26.31	2	26.10	26.30	5	24,882	0.02%
2021/11/08	27	26.52	21	26.82	26.85	6	24,932	0.02%
2021/11/04	9.1	25.65	5	24.95	24.90	4.1	25,405	0.02%
2021/11/03	1	25.25	1	25.35	25.35	0	25,735	0.00%
2021/11/02	1	24.85	1	25.00	24.55	0	25,951	0.00%
2021/11/01	0	0.00	2	25.40	24.70	-2	26,293	-0.01%
2021/10/29	1	24.90	3	24.85	24.80	-2	26,576	-0.01%
2021/10/28	0	0.00	1	24.85	24.85	-1	26,880	0.00%
2021/10/25	2	25.05	0	0.00	24.95	2	28,888	0.01%
2021/10/22	9.1	24.48	29	24.75	24.30	-19.9	29,541	-0.07%
2021/10/21	0	0.00	13	25.97	26.60	-13	29,637	-0.04%
2021/10/20	0	0.00	1	26.45	25.65	-1	29,868	0.00%
2021/10/19	0	0.00	2	26.00	25.90	-2	30,540	-0.01%
2021/10/18	0.1	25.90	0	26.05	26.00	0	31,591	0.00%
2021/10/15	22	26.75	10	26.20	26.45	12	33,490	0.04%
2021/10/14	4	25.89	6	26.03	26.10	-2	35,622	-0.01%
2021/10/13	6	25.89	1	26.45	25.45	5	36,315	0.01%
2021/10/12	4	25.73	0	0.00	25.75	4	36,411	0.01%
2021/10/08	7	26.90	6	27.42	26.75	1	36,401	0.00%
2021/10/07	11	27.09	10	27.35	27.50	1	36,539	0.00%
2021/10/06	8	27.51	8	27.62	27.15	0	36,742	0.00%
2021/10/05	0.1	27.15	78	26.88	27.80	-77.9	37,206	-0.21%
2021/10/04	7	26.23	9	27.49	26.30	-2	37,152	-0.01%
2021/10/01	12	28.88	1	29.75	28.70	11	37,148	0.03%
2021/09/30	2	29.63	8	30.10	30.50	-6	37,341	-0.02%
2021/09/29	1	29.20	0	0.00	29.15	1	37,673	0.00%
2021/09/28	3	28.85	1	29.05	28.80	2	40,602	0.00%
2021/09/27	1	29.50	2	29.25	29.50	-1	45,209	0.00%
2021/09/24	24	29.34	55	29.25	29.30	-31	50,723	-0.06%
2021/09/23	2	28.15	2	28.48	28.40	0	51,548	0.00%
2021/09/22	47.6	27.91	13	27.92	27.80	34.6	53,359	0.06%
2021/09/17	26	30.22	20	30.55	29.85	6	55,127	0.01%
2021/09/16	0	0.00	1	30.55	30.45	-1	56,569	0.00%
2021/09/15	1	30.75	1	30.65	30.90	0	58,020	0.00%
2021/09/14	7	30.81	0	0.00	30.60	7	60,030	0.01%
2021/09/13	13	31.81	25.5	31.54	31.95	-12.5	61,275	-0.02%
2021/09/10	1.5	31.25	4	31.23	30.85	-2.5	61,201	0.00%
2021/09/08	32	29.91	7	30.38	29.75	25	61,596	0.04%
2021/09/07	0	0.00	2	30.68	30.30	-2	62,033	0.00%
2021/09/06	4	31.69	5	32.00	31.20	-1	62,210	0.00%
2021/09/03	10.1	31.67	13	31.95	31.30	-2.9	62,354	0.00%
2021/09/02	10.4	31.88	20	31.66	31.25	-9.6	62,488	-0.02%
2021/09/01	42	33.24	29	33.32	32.50	13	62,508	0.02%
2021/08/31	34	32.60	54	32.75	32.70	-20	62,339	-0.03%
2021/08/30	95	32.59	89	32.65	32.35	6	62,160	0.01%
2021/08/27	49	32.30	13	32.28	32.35	36	62,004	0.06%
2021/08/26	1	32.50	24	33.00	33.55	-23	61,746	-0.04%
2021/08/25	24	30.33	15	30.45	30.50	9	62,734	0.01%
2021/08/24	27	30.07	46	30.08	30.75	-19	63,697	-0.03%
2021/08/23	29.1	30.86	21	31.07	30.40	8.1	66,660	0.01%
2021/08/20	2	29.63	2	29.75	29.75	0	67,728	0.00%
2021/08/19	26.1	30.17	11	29.85	29.30	15.1	68,138	0.02%
2021/08/18	64	29.29	35.1	29.31	31.55	28.9	68,357	0.04%
2021/08/17	15.1	30.67	13.5	30.77	29.60	1.7	68,171	0.00%
2021/08/16	35	32.38	4.8	33.17	32.20	30.2	68,123	0.04%
2021/08/13	8	33.65	4	33.76	33.25	4	68,637	0.01%
2021/08/12	5	33.41	24.6	33.81	34.65	-19.6	69,245	-0.03%
2021/08/11	24	32.90	14	33.50	33.05	10	70,628	0.01%
2021/08/10	17.1	34.30	17	34.87	33.85	0.1	70,863	0.00%
2021/08/09	5.1	33.98	5	34.44	33.80	0.1	71,352	0.00%
2021/08/06	8	33.54	7	33.28	33.35	1	72,107	0.00%
2021/08/05	36.1	33.31	13	33.80	33.20	23.1	73,352	0.03%
2021/08/04	8	35.28	12.2	34.89	34.80	-4.2	74,615	-0.01%
2021/08/03	8	36.12	3	35.90	36.15	5	78,196	0.01%
2021/08/02	13	35.68	22	35.73	36.45	-9	79,599	-0.01%
2021/07/30	39	36.17	55	36.45	35.05	-16	80,212	-0.02%
2021/07/29	20.1	35.01	46	34.61	35.75	-26	81,024	-0.03%
2021/07/28	97	33.69	52	33.90	33.40	45	83,271	0.05%
2021/07/27	37.1	34.56	23	34.39	33.20	14.1	84,456	0.02%
2021/07/26	26	35.44	47	35.79	35.40	-21	85,770	-0.02%
2021/07/23	41	35.14	56	35.60	35.35	-15	87,716	-0.02%
2021/07/22	117.2	35.26	18	35.04	34.65	99.2	87,398	0.11%	大買/
2021/07/21	99.1	38.82	91	39.24	36.80	8.1	86,817	0.01%
2021/07/20	97.1	38.85	47	38.22	38.55	50.1	85,356	0.06%
2021/07/19	27	39.73	62.6	39.62	40.70	-35.6	83,561	-0.04%
2021/07/16	37	36.98	10	36.75	37.25	27	84,223	0.03%
2021/07/15	16	35.36	31	35.34	36.80	-15	84,820	-0.02%
2021/07/14	44.1	33.85	22	33.83	33.70	22.1	86,097	0.03%
2021/07/13	46	36.60	10.2	36.34	35.35	35.8	87,028	0.04%
2021/07/12	18.1	38.75	33	38.49	38.50	-14.9	88,113	-0.02%
2021/07/09	7	36.32	8	36.40	36.45	-1	88,341	0.00%
2021/07/08	5	36.03	10	36.51	36.45	-5	89,611	-0.01%
2021/07/07	33	34.28	16	34.30	34.20	17	90,100	0.02%
2021/07/06	46	35.70	13	35.58	35.45	33	90,592	0.04%
2021/07/05	111.2	38.87	67.2	39.23	38.05	44.1	90,514	0.05%	大買/
2021/07/02	98	37.69	131.2	37.09	37.55	-33.2	88,370	-0.04%	大賣/
2021/07/01	92	35.15	117.1	35.80	36.55	-25.1	84,005	-0.03%	大賣/
2021/06/30	44	33.12	5.6	33.25	33.25	38.4	78,935	0.05%
2021/06/29	20	30.17	77.1	30.17	30.25	-57.1	78,221	-0.07%
2021/06/28	9	25.85	139.1	26.24	27.50	-130.1	76,282	-0.17%	大賣/鉅額交易
2021/06/25	135	25.37	95	25.57	25.00	40	74,177	0.05%	大買/
2021/06/24	177	24.82	101	24.98	24.70	76	72,552	0.10%	大買/大賣/
2021/06/23	55	24.85	99.9	24.84	23.75	-44.9	70,919	-0.06%
2021/06/22	2	24.10	31	24.20	24.30	-29	68,843	-0.04%
2021/06/21	54	22.31	0	0.00	22.10	54	67,145	0.08%
2021/06/18	55	23.12	2	23.38	23.10	53	66,742	0.08%
2021/06/17	9	23.62	1.1	23.79	23.20	7.9	66,405	0.01%
2021/06/16	19	23.95	10	23.59	23.10	9	65,775	0.01%
2021/06/15	2	23.00	9	23.56	23.80	-7	65,127	-0.01%
2021/06/11	57	23.09	8	23.15	22.90	49	64,654	0.08%
2021/06/10	25	22.44	31	22.73	23.25	-6	64,216	-0.01%
2021/06/09	4	23.03	0	0.00	22.90	4	63,706	0.01%
2021/06/08	37	23.76	53	23.67	23.80	-16	63,618	-0.03%
2021/06/07	55	23.00	39	22.74	23.00	16	62,950	0.03%
2021/06/04	83.1	24.20	3	24.57	23.50	80.1	62,282	0.13%
2021/06/03	51	24.57	35	24.62	24.45	16	61,710	0.03%
2021/06/02	63	24.73	30	24.66	24.50	33	60,894	0.05%
2021/06/01	4	23.99	8	23.93	23.85	-4	59,204	-0.01%
2021/05/31	54	24.00	25.2	24.05	23.45	28.9	58,251	0.05%
2021/05/28	3	21.65	100.3	22.62	22.70	-97.3	55,125	-0.18%
2021/05/27	18	21.25	20	21.43	20.65	-2	53,665	0.00%
2021/05/26	21	20.15	24	20.88	20.85	-3	52,913	-0.01%
2021/05/25	27	20.40	20.5	20.58	20.45	6.5	52,288	0.01%
2021/05/24	6	19.96	15	20.38	20.15	-9	51,785	-0.02%
2021/05/21	35	20.02	39	20.41	20.40	-4	51,592	-0.01%
2021/05/20	38	20.24	16	20.68	20.15	22	50,742	0.04%
2021/05/19	47	20.96	12	21.38	21.30	35	49,862	0.07%
2021/05/18	30	19.41	48	19.90	20.00	-18	48,134	-0.04%
2021/05/17	54	18.23	44	18.67	18.20	10	47,212	0.02%
2021/05/14	36	20.64	23	20.49	20.20	13	46,130	0.03%
2021/05/13	39	22.84	42	22.53	22.40	-3	44,853	-0.01%
2021/05/12	100	25.39	42.1	26.17	24.85	57.9	43,204	0.13%
2021/05/11	115	27.36	379.5	27.60	27.60	-264.5	41,440	-0.64%	大買/大賣/鉅額交易
2021/05/10	16	23.88	134.6	24.73	25.30	-118.6	37,415	-0.32%	大賣/鉅額交易
2021/05/07	37.4	22.63	27	22.88	23.00	10.4	35,579	0.03%
2021/05/06	84	23.03	76.1	22.95	22.95	8	34,355	0.02%
2021/05/05	79	22.19	122	22.25	21.95	-43	32,449	-0.13%	大賣/
2021/05/04	108	22.10	33.3	22.29	21.50	74.7	29,559	0.25%	大買/
2021/05/03	84	23.75	122.3	23.76	23.85	-38.3	27,541	-0.14%	大賣/
2021/04/29	32	21.13	167.8	21.39	21.70	-135.8	25,745	-0.53%	大賣/鉅額交易
2021/04/28	73	19.81	19	19.95	19.75	54	23,293	0.23%
2021/04/27	56	20.20	19	20.63	20.25	37	22,893	0.16%
2021/04/26	40	20.18	41	20.57	20.60	-1	22,344	0.00%
2021/04/23	28	19.63	26	19.61	19.55	2	21,722	0.01%
2021/04/22	122	20.81	130.1	20.65	20.05	-8.1	21,303	-0.04%	大買/大賣/
2021/04/21	237	19.81	342	20.00	19.90	-105	19,815	-0.53%	大買/大賣/鉅額交易
2021/04/20	140	19.50	63.2	19.54	19.85	76.9	18,936	0.41%	大買/
2021/04/19	67	19.41	262.1	20.04	20.20	-195.1	17,592	-1.11%	大賣/鉅額交易
2021/04/16	71.1	18.07	228.3	18.46	18.40	-157.2	16,366	-0.96%	大賣/鉅額交易
2021/04/15	2	17.10	234	17.01	17.20	-232	15,111	-1.54%	大賣/鉅額交易
2021/04/14	70	16.42	45.1	16.94	16.95	25	14,494	0.17%
2021/04/13	48.2	16.57	33	16.56	16.35	15.2	13,236	0.11%
2021/04/12	30	15.72	99.1	16.50	16.65	-69.1	13,078	-0.53%
2021/04/09	46.1	15.41	47	15.41	15.15	-1	12,276	-0.01%
2021/04/08	18	15.23	37	15.25	15.15	-19	11,717	-0.16%
2021/04/07	4.1	14.24	2	14.05	14.30	2.1	11,170	0.02%
2021/04/06	1	14.35	40.6	14.32	14.40	-39.6	11,169	-0.35%
2021/04/01	5	13.58	27.1	13.56	13.65	-22.1	10,938	-0.20%
2021/03/31	1	13.40	0	0.00	13.35	1	10,675	0.01%
2021/03/30	34.1	13.16	1	13.15	13.25	33.1	10,728	0.31%
2021/03/29	0.1	13.15	1.1	13.31	13.15	-1	10,974	-0.01%
2021/03/26	0	0.00	2	13.25	13.15	-2	11,896	-0.02%
2021/03/25	73	13.23	20	13.35	13.10	53	13,016	0.41%
2021/03/24	0.1	13.15	0	0.00	13.20	0.1	13,110	0.00%
2021/03/23	0.1	13.20	0	0.00	13.30	0.1	13,418	0.00%
2021/03/22	0	0.00	10.1	13.50	13.55	-10.1	13,857	-0.07%
2021/03/19	52	13.18	0	0.00	13.35	52	15,180	0.34%
2021/03/18	5.1	13.30	0.3	13.25	13.25	4.8	15,350	0.03%
2021/03/17	25	13.22	0	0.00	13.25	25	15,783	0.16%
2021/03/16	3	13.30	50	13.37	13.40	-47	16,480	-0.29%
2021/03/15	10.1	13.57	0	0.00	13.60	10.1	16,525	0.06%
2021/03/12	4	13.35	56	13.71	13.60	-52	16,507	-0.32%
2021/03/11	20	13.45	2	13.45	13.45	18	16,296	0.11%
2021/03/10	0.1	13.25	0	0.00	13.40	0.1	16,374	0.00%
2021/03/09	8	13.34	19.1	13.52	13.40	-11.1	16,511	-0.07%
2021/03/08	10	13.35	10.2	13.45	13.25	-0.2	16,446	0.00%
2021/03/05	70.2	13.06	0	0.00	13.00	70.2	16,642	0.42%
2021/03/04	27	13.53	16	13.70	13.40	11	17,215	0.06%
2021/03/03	0	0.00	9.1	13.36	13.45	-9.1	17,626	-0.05%
2021/03/02	60	13.07	0	0.00	13.00	60	17,454	0.34%
2021/02/26	20	13.05	0.2	13.10	13.15	19.8	17,763	0.11%
2021/02/25	5	13.10	5	13.10	13.20	0	18,144	0.00%
2021/02/24	90	13.03	4	13.20	12.90	86	19,110	0.45%
2021/02/23	102	13.42	2.1	13.59	13.30	99.9	19,086	0.52%	大買/
2021/02/22	0.1	12.65	10	12.95	12.95	-9.9	18,969	-0.05%
2021/02/19	50	12.37	1	12.50	12.60	49	18,884	0.26%
2021/02/18	90	12.50	7	12.30	12.60	83	18,979	0.44%
2021/02/17	1	12.00	3	12.00	12.05	-2	18,893	-0.01%
2021/02/05	0.1	11.55	0	0.00	11.55	0.1	18,769	0.00%
2021/02/04	200	11.66	0	0.00	11.70	200	18,775	1.07%	大買/鉅額交易
2021/02/03	0.1	11.75	0	0.00	11.65	0.1	18,835	0.00%
2021/02/02	3	11.85	0	0.00	11.85	3	18,830	0.02%
2021/01/29	4	11.70	0	0.00	11.35	4	18,763	0.02%
2021/01/26	7	11.75	0	0.00	11.85	7	18,747	0.04%
2021/01/25	20	12.05	9	12.22	12.05	11	18,732	0.06%
2021/01/22	13.1	11.82	8	12.08	12.00	5.1	18,675	0.03%
2021/01/20	10.1	11.60	0	0.00	11.50	10.1	18,482	0.05%
2021/01/18	3.1	11.71	6	11.98	12.05	-2.9	18,683	-0.02%
2021/01/14	0	0.00	1.1	12.85	12.80	-1.1	18,437	-0.01%
2021/01/12	10	12.65	3	12.60	12.50	7	18,285	0.04%
2021/01/11	15	13.17	0	0.00	13.25	15	18,088	0.08%
2021/01/08	0	0.00	0.2	13.45	13.55	-0.2	18,065	0.00%
2021/01/07	0	0.00	2	13.60	13.70	-2	18,111	-0.01%
2021/01/06	4	13.33	0	0.00	13.25	4	18,200	0.02%
2021/01/05	30	13.98	5	14.60	14.00	25	17,855	0.14%
2021/01/04	27	13.56	0.2	13.80	13.85	26.8	17,010	0.16%
2020/12/30	11	13.47	10.2	13.65	13.50	0.8	16,539	0.00%
2020/12/29	10	13.30	10	13.45	13.25	0	16,052	0.00%
2020/12/28	10	12.95	0	0.00	12.95	10	15,631	0.06%
2020/12/24	0.8	13.25	0	0.00	13.35	0.8	15,133	0.01%
2020/12/23	5	13.00	11	13.05	13.35	-6	14,991	-0.04%
2020/12/22	5	14.56	13.3	14.21	13.30	-8.3	14,735	-0.06%
2020/12/21	170	13.91	204.4	14.03	14.15	-34.4	13,800	-0.25%	大買/大賣/
2020/12/18	0	0.00	0.1	13.20	13.30	-0.1	12,715	0.00%
2020/12/17	8	13.23	0	0.00	13.10	8	12,521	0.06%
2020/12/16	8	13.34	25	13.33	13.30	-17	12,200	-0.14%
2020/12/15	10.1	13.45	24	13.59	13.45	-13.9	11,757	-0.12%
2020/12/11	1	12.60	1	12.50	12.50	0	10,259	0.00%
2020/12/10	31.1	12.60	16	12.30	12.35	15.1	9,824	0.15%
2020/12/09	0	0.00	1	12.05	11.90	-1	9,125	-0.01%
2020/12/08	0	0.00	2	11.88	11.85	-2	9,192	-0.02%
2020/12/07	0	0.00	1	11.85	11.85	-1	9,261	-0.01%
2020/12/04	1	11.90	0	0.00	11.95	1	9,485	0.01%
2020/12/03	1.1	11.90	0	0.00	11.75	1.1	9,472	0.01%
2020/12/02	1	11.65	10	11.65	11.75	-9	9,566	-0.09%
2020/12/01	0	0.00	2.3	11.99	12.00	-2.3	9,580	-0.02%
2020/11/30	6	12.21	4	12.34	12.25	2	9,583	0.02%
2020/11/27	11	11.61	17	11.77	11.80	-6	9,111	-0.07%
2020/11/26	0.6	11.30	7.2	11.25	11.25	-6.5	8,551	-0.08%
2020/11/25	6	11.28	1	11.30	11.30	5	8,472	0.06%
2020/11/24	17	11.11	33	11.20	11.10	-16	8,124	-0.20%
2020/11/23	207	11.36	184	11.58	11.60	23	7,688	0.30%	大買/大賣/
2020/11/17	10	10.70	11	10.71	10.50	-1	6,708	-0.01%
2020/11/13	0	0.00	2	10.55	10.50	-2	6,710	-0.03%
2020/11/12	0	0.00	2	10.65	10.65	-2	6,681	-0.03%
2020/11/11	0	0.00	11	10.71	10.75	-11	6,642	-0.17%
2020/11/04	0	0.00	5	10.35	10.20	-5	6,430	-0.08%
2020/11/03	0	0.00	2	10.18	10.15	-2	6,360	-0.03%
2020/11/02	0	0.00	2	10.10	9.98	-2	6,350	-0.03%
2020/10/30	5	10.15	1	10.40	10.15	4	6,328	0.06%
2020/10/29	5	10.30	8	10.38	10.40	-3	6,284	-0.05%
2020/10/28	24	10.70	16	10.77	10.55	8	6,238	0.13%
2020/10/27	15	10.65	35	10.81	10.85	-20	6,132	-0.33%
2020/10/19	10	10.55	75	10.49	10.60	-65	5,645	-1.15%
2020/10/16	108	10.59	20	10.64	10.55	88	5,602	1.57%	大買/
2020/10/15	7	10.76	12	11.05	11.00	-5	5,503	-0.09%
2020/10/14	34	10.69	52.1	10.55	10.75	-18.1	5,112	-0.35%
2020/10/13	5	9.84	0	0.00	9.81	5	4,734	0.11%
2020/10/12	5	10.00	5	10.15	10.00	0	4,739	0.00%
2020/10/07	5	9.97	0	0.00	9.99	5	4,731	0.11%
2020/10/06	0	0.00	5	10.05	9.98	-5	4,709	-0.11%
2020/09/30	0	0.00	25	9.79	9.81	-25	4,689	-0.53%
2020/09/25	5	9.32	0	0.00	9.28	5	4,623	0.11%
2020/09/24	20	9.71	0	0.00	9.50	20	4,582	0.44%
2020/09/22	7	10.05	0	0.00	9.99	7	4,446	0.16%
2020/09/21	0	0.00	1	10.30	10.30	-1	4,371	-0.02%
2020/09/18	0	0.00	2	10.45	10.45	-2	4,329	-0.05%
2020/09/16	0	0.00	2	10.40	10.40	-2	4,208	-0.05%
2020/09/15	0	0.00	18	10.55	10.55	-18	4,149	-0.43%
2020/09/14	0	0.00	2	10.60	10.50	-2	4,106	-0.05%
2020/09/11	0	0.00	1.5	10.65	10.55	-1.5	4,046	-0.04%
2020/09/09	40	10.75	22	10.99	11.00	18	3,700	0.49%
2020/09/08	0	0.00	11	10.77	10.30	-11	3,375	-0.33%
2020/09/07	4	10.75	12	10.93	10.80	-8	3,241	-0.25%
2020/09/03	1	9.99	10.6	10.29	10.75	-9.6	2,767	-0.35%
2020/09/02	7	10.05	23	10.15	10.10	-16	2,465	-0.65%
2020/09/01	1.5	9.77	0	0.00	9.81	1.5	2,395	0.06%
2020/08/28	3	9.36	1	9.62	9.38	2	2,239	0.09%
2020/08/27	2	9.43	0	0.00	9.44	2	2,185	0.09%
2020/08/26	1	9.39	0	0.00	9.39	1	2,152	0.05%
2020/08/24	7	9.73	0	0.00	9.41	7	2,060	0.34%
2020/08/21	4	9.60	15	9.92	9.97	-11	1,988	-0.55%
2020/08/20	0	0.00	11	9.20	9.10	-11	1,643	-0.67%
2020/08/12	0	0.00	5	8.67	8.70	-5	1,404	-0.36%
2020/08/11	0	0.00	11.2	8.59	8.59	-11.2	1,384	-0.81%
2020/07/17	0.7	8.69	0	0.00	8.69	0.7	1,382	0.05%
2020/07/10	20	8.56	5	8.57	8.51	15	1,423	1.05%
2020/07/08	5	8.59	0	0.00	8.66	5	1,461	0.34%
2020/05/25	10	8.23	10	8.33	8.34	0	1,612	0.00%
2020/04/20	0	0.00	1	8.88	8.82	-1	1,470	-0.07%
2020/04/16	0	0.00	0.4	8.63	8.63	-0.4	1,422	-0.03%
2020/03/30	0	0.00	2	7.80	7.82	-2	1,149	-0.17%
2020/03/25	0	0.00	0.1	7.94	7.94	-0.1	1,183	-0.01%
2020/03/12	6	8.78	0	0.00	8.75	6	878	0.68%
2020/02/10	0	0.00	5	9.14	9.14	-5	820	-0.61%
2020/02/07	1	9.14	1	9.15	9.13	0	824	0.00%
2020/01/30	6	8.85	6	9.14	9.02	0	852	0.00%
2020/01/16	2	9.16	4	9.20	9.21	-2	811	-0.25%
2020/01/15	2	9.16	2	9.19	9.19	0	811	0.00%
2020/01/14	2	9.17	0	0.00	9.16	2	815	0.25%
2020/01/13	0	0.00	2	9.21	9.19	-2	815	-0.25%
2020/01/10	2	9.18	2	9.22	9.20	0	863	0.00%
2020/01/09	2	9.19	0	0.00	9.19	2	861	0.23%
2020/01/03	2	9.29	0	0.00	9.34	2	872	0.23%
2019/12/27	2	9.22	2	9.25	9.25	0	850	0.00%
2019/12/25	0	0.00	1	9.19	9.19	-1	846	-0.12%
2019/12/24	4	9.15	2	9.20	9.16	2	856	0.23%
2019/12/23	0	0.00	4	9.07	9.16	-4	854	-0.47%
2019/12/20	6	9.17	3	9.23	9.01	3	847	0.35%
2019/12/19	4	9.21	4	9.25	9.28	0	812	0.00%
2019/12/17	0	0.00	1	9.25	9.26	-1	810	-0.12%
2019/12/16	5	9.18	0	0.00	9.19	5	805	0.62%
2019/12/13	3	9.06	6	9.11	9.11	-3	810	-0.37%
2019/12/12	6	9.08	6	9.13	9.08	0	806	0.00%
2019/12/11	1	9.10	0	0.00	9.10	1	801	0.13%
2019/12/09	2	9.18	0	0.00	9.18	2	803	0.25%
2019/11/25	3	9.24	0	0.00	9.32	3	807	0.37%
2019/11/18	0	0.00	5	9.12	9.12	-5	802	-0.62%
2019/11/15	0	0.00	2	9.10	9.10	-2	801	-0.25%
2019/11/14	1	9.04	1	9.12	9.06	0	804	0.00%
2019/11/13	7	9.06	0	0.00	9.05	7	800	0.87%
2019/11/05	0	0.00	9	9.30	9.26	-9	807	-1.11%
2019/11/01	0	0.00	4.5	9.12	9.09	-4.5	773	-0.58%
2019/10/25	0	0.00	5	9.13	9.13	-5	786	-0.64%
2019/10/23	5	9.10	0	0.00	9.08	5	788	0.63%
2019/10/01	0	0.00	0.1	9.12	9.17	-0.1	728	-0.01%
2019/09/17	0	0.00	0	9.18	9.16	0	688	0.00%
2019/09/03	2	9.08	5	9.09	9.09	-3	704	-0.43%
2019/09/02	3	9.03	0	0.00	9.06	3	707	0.42%
2019/08/21	10	9.05	10	9.10	9.13	0	735	0.00%
2019/08/20	10	9.07	10	9.13	9.13	0	735	0.00%
2019/08/13	4	9.04	4	9.08	9.07	0	746	0.00%
2019/08/12	4	9.03	4	9.09	9.12	0	755	0.00%
2019/08/07	7	8.93	29	9.00	9.00	-22	769	-2.86%
2019/08/06	6	8.86	4	8.95	8.92	2	769	0.26%
2019/08/05	10	8.89	19	8.91	8.93	-9	768	-1.17%
2019/08/02	0	0.00	2	9.03	9.00	-2	780	-0.26%
2019/08/01	5	9.03	4	9.09	9.06	1	865	0.12%
2019/07/31	8	9.10	0	0.00	9.06	8	862	0.93%
2019/07/30	2	9.11	2	9.15	9.11	0	855	0.00%
2019/07/29	4	9.13	2	9.18	9.12	2	856	0.23%
2019/07/26	10	9.12	10	9.14	9.15	0	858	0.00%
2019/07/25	0	0.00	10	9.27	9.11	-10	858	-1.16%
2019/07/24	6	9.11	0	0.00	9.08	6	861	0.70%
2019/07/23	2	9.17	0	0.00	9.18	2	850	0.24%
2019/07/22	4	9.19	4	9.22	9.22	0	856	0.00%
2019/07/19	2	9.15	2	9.19	9.20	0	863	0.00%
2019/07/17	3	9.15	0	0.00	9.18	3	868	0.35%
2019/07/12	2	9.13	5	9.18	9.19	-3	883	-0.34%
2019/07/11	4	9.16	2	9.18	9.18	2	890	0.22%
2019/07/10	2	9.13	2	9.18	9.22	0	889	0.00%
2019/07/09	0	0.00	6	9.16	9.17	-6	898	-0.67%
2019/07/08	4	9.16	1	9.20	9.13	3	911	0.33%
2019/07/03	2	9.19	0	0.00	9.16	2	956	0.21%
2019/07/01	1	9.20	0	0.00	9.20	1	981	0.10%
2019/06/26	4	9.14	6	9.19	9.19	-2	1,011	-0.20%
2019/06/25	0	0.00	3	9.15	9.17	-3	1,010	-0.30%
2019/06/24	6	9.15	0	0.00	9.13	6	1,012	0.59%
2019/06/21	0	0.00	14.2	9.27	9.20	-14.2	1,004	-1.42%
2019/06/19	3	9.17	3	9.21	9.24	0	1,014	0.00%
2019/06/17	5	9.12	5	9.16	9.16	0	1,021	0.00%
2019/06/14	2	9.13	2	9.17	9.17	0	1,022	0.00%
2019/06/12	4	9.09	5	9.12	9.17	-1	1,034	-0.10%
2019/06/11	4	9.11	4	9.15	9.15	0	1,043	0.00%
2019/06/05	1	9.26	0	0.00	9.26	1	1,079	0.09%
2019/06/04	0	0.00	1	9.27	9.26	-1	1,087	-0.09%
2019/05/30	1	9.18	0	0.00	9.24	1	1,100	0.09%
2019/05/29	0	0.00	3	9.17	9.17	-3	1,104	-0.27%
2019/05/22	0	0.00	1	9.43	9.35	-1	1,138	-0.09%
2019/05/21	1	9.15	0	0.00	9.38	1	1,146	0.09%
2019/05/20	0	0.00	1	9.27	9.15	-1	1,127	-0.09%
2019/05/17	1	9.18	0	0.00	9.21	1	1,122	0.09%
2019/05/14	3	9.33	3	9.24	9.36	0	1,106	0.00%
2019/05/10	3	9.57	1	9.47	9.47	2	1,087	0.18%
2019/05/09	1	9.60	3	9.57	9.52	-2	1,072	-0.19%
2019/05/02	3	9.46	0	0.00	9.46	3	1,054	0.28%
2019/04/23	2	9.46	0	0.00	9.50	2	1,053	0.19%
2019/04/22	0	0.00	1	9.50	9.47	-1	1,066	-0.09%
2019/04/17	1	9.51	0	0.00	9.66	1	1,078	0.09%
2019/04/10	0	0.00	4	9.73	9.81	-4	1,053	-0.38%
2019/04/01	6	9.92	0	0.00	9.91	6	1,126	0.53%
2019/03/27	0	9.97	0	0.00	9.96	0	1,226	0.00%
2019/03/26	11	10.00	0	0.00	9.98	11	1,243	0.88%
2019/03/08	0	0.00	2	10.00	10.10	-2	1,910	-0.10%
2019/03/06	0.2	10.05	0	0.00	10.00	0.2	2,015	0.01%
2019/02/25	1	10.25	1	10.15	10.20	0	2,408	0.00%
2019/02/20	0	0.00	5	10.00	10.00	-5	2,321	-0.22%
2019/02/18	6	9.93	0	0.00	9.91	6	2,348	0.26%
2019/02/13	0	0.00	1	10.00	10.00	-1	2,358	-0.04%
2019/02/12	0	0.00	1	10.00	9.97	-1	2,351	-0.04%
2019/01/30	0	0.00	5	10.05	10.00	-5	2,347	-0.21%
2019/01/29	5	9.99	0	0.00	10.00	5	2,353	0.21%
2019/01/28	0	0.00	5	10.15	10.10	-5	2,340	-0.21%
2019/01/24	0	0.00	6	9.97	9.97	-6	2,281	-0.26%
2019/01/23	5	9.88	0	0.00	9.85	5	2,276	0.22%
2019/01/21	1	9.87	0	0.00	9.87	1	2,291	0.04%
2019/01/11	10	9.98	0	0.00	9.99	10	2,357	0.42%
2018/12/25	3	9.93	0	0.00	9.96	3	2,484	0.12%
2018/12/22	0	0.00	10	10.15	10.25	-10	2,481	-0.40%
2018/12/14	0	0.00	1	10.50	10.45	-1	2,417	-0.04%
2018/12/10	1	10.70	1	10.80	10.65	0	2,347	0.00%
2018/12/06	11	10.77	11	11.05	10.65	0	2,253	0.00%
2018/12/05	5	11.06	17.4	11.09	10.85	-12.4	2,158	-0.58%
2018/12/03	3	10.15	10	10.20	10.15	-7	1,818	-0.39%
2018/11/30	21	10.02	0	0.00	9.75	21	1,768	1.19%
2018/11/29	0	0.00	14	10.57	10.45	-14	1,716	-0.82%
2018/11/28	14	10.63	5	10.52	10.55	9	1,667	0.54%
2018/11/26	10	10.35	5	10.40	10.45	5	1,461	0.34%
2018/11/16	0	0.00	13	9.96	9.98	-13	1,281	-1.01%
2018/11/01	0	0.00	2	9.60	9.59	-2	1,350	-0.15%
2018/10/19	0	0.00	9	9.71	9.71	-9	1,327	-0.68%
2018/10/15	19	9.42	15	9.44	9.35	4	1,268	0.32%
2018/10/12	10	9.37	10	9.39	9.40	0	1,252	0.00%
2018/10/11	5	9.40	0	0.00	9.34	5	1,231	0.41%
2018/10/05	5	10.00	5	10.10	10.05	0	1,203	0.00%
2018/10/01	10	10.55	0	0.00	10.55	10	1,159	0.86%
2018/09/21	0	0.00	1	10.35	10.40	-1	1,040	-0.10%
2018/09/19	0	0.00	5	10.40	10.35	-5	1,039	-0.48%
2018/09/10	1	10.05	0	0.00	10.05	1	1,070	0.09%
2018/09/06	0	0.00	4	10.05	10.10	-4	1,099	-0.36%
2018/09/03	0.3	10.25	0	0.00	10.15	0.3	1,114	0.03%
2018/08/30	0	0.00	1	10.15	10.20	-1	1,127	-0.09%
2018/08/28	2	10.20	0	0.00	10.15	2	1,135	0.18%
2018/08/15	1	10.50	0	0.00	10.45	1	1,172	0.09%
2018/08/13	0	0.00	4	10.50	10.55	-4	1,205	-0.33%
2018/07/27	4	10.70	0	0.00	10.75	4	1,288	0.31%
2018/07/25	0	0.00	3.6	10.56	10.60	-3.6	1,278	-0.28%
2018/07/17	13	10.75	0	0.00	10.75	13	1,367	0.95%
2018/07/06	0	0.00	3	10.20	10.15	-3	1,363	-0.22%
2018/06/26	2	10.30	0	0.00	10.35	2	1,495	0.13%
2018/06/19	0	0.00	0.1	10.55	10.55	-0.1	1,538	-0.01%
2018/06/14	1	10.50	0	0.00	10.45	1	1,553	0.06%
2018/06/08	4	10.30	0	0.00	10.40	4	1,579	0.25%
2018/05/23	4	10.15	0	0.00	10.15	4	1,806	0.22%
2018/05/11	0	0.00	6	10.30	10.35	-6	1,953	-0.31%
2018/05/10	10	10.35	0	0.00	10.30	10	1,960	0.51%
2018/05/08	0	0.00	5	10.35	10.40	-5	1,993	-0.25%
2018/05/02	6	10.35	0	0.00	10.35	6	2,019	0.30%
2018/04/27	0	0.00	4	10.25	10.25	-4	2,042	-0.20%
2018/04/25	1	10.25	0	0.00	10.25	1	2,091	0.05%
2018/04/24	0.1	10.30	0	0.00	10.30	0.1	2,111	0.00%
2018/04/23	0	0.00	5	10.65	10.40	-5	2,128	-0.23%
2018/04/18	0	0.00	11	10.41	10.40	-11	2,268	-0.48%
2018/04/17	17	10.50	0	0.00	10.35	17	2,316	0.73%
2018/04/16	0	0.00	9	10.70	10.60	-9	2,414	-0.37%
2018/04/13	5	10.75	0	0.00	10.75	5	2,468	0.20%
2018/04/11	10	10.70	5	10.85	10.85	5	2,773	0.18%
2018/04/10	6	10.80	0	0.00	10.75	6	3,199	0.19%
2018/04/03	0	0.00	17	10.85	10.75	-17	3,535	-0.48%
2018/04/02	2	10.75	0	0.00	10.80	2	3,654	0.05%
2018/03/31	1	10.70	0	0.00	10.75	1	3,761	0.03%
2018/03/30	0	0.00	2	10.90	10.95	-2	3,941	-0.05%
2018/03/23	2	10.75	2	10.88	10.75	0	3,938	0.00%
2018/03/22	2	10.98	0	0.00	10.95	2	3,922	0.05%
2018/03/21	0	0.00	1	11.20	10.95	-1	3,924	-0.03%
2018/03/19	1	10.95	0	0.00	10.95	1	3,891	0.03%
2018/03/14	10	11.15	0	0.00	11.05	10	3,905	0.26%
2018/03/12	0	0.00	2	11.08	11.10	-2	3,881	-0.05%
2018/03/09	1	10.90	0	0.00	11.00	1	3,879	0.03%
2018/03/05	22	11.10	10	11.10	10.95	12	3,876	0.31%
2018/03/02	5	11.35	0	0.00	11.40	5	3,834	0.13%
2018/03/01	10	11.70	10	11.85	11.70	0	3,821	0.00%
2018/02/23	0	0.00	1	11.55	11.50	-1	3,780	-0.03%
2018/02/21	3	11.15	3	11.25	11.35	0	3,814	0.00%
2018/02/12	0	0.00	5	11.05	11.00	-5	3,810	-0.13%
2018/02/08	7	10.88	0	0.00	10.95	7	3,798	0.18%
2018/02/07	7	10.95	0	0.00	10.95	7	3,800	0.18%
2018/02/06	0	0.00	1	10.90	10.90	-1	3,862	-0.03%
2018/02/05	1	11.25	1	11.40	11.30	0	3,783	0.00%
2018/02/02	0	0.00	1	11.55	11.55	-1	3,761	-0.03%
2018/02/01	1	11.55	0	0.00	11.55	1	3,770	0.03%
2018/01/31	1	11.55	7	11.48	11.55	-6	3,781	-0.16%
2018/01/29	0	0.00	2	11.65	11.65	-2	3,761	-0.05%
2018/01/26	9	11.65	0	0.00	11.60	9	3,759	0.24%
2018/01/24	3	11.72	0	0.00	11.75	3	3,769	0.08%
2018/01/18	1	11.80	0	0.00	11.70	1	3,769	0.03%
2018/01/17	0	0.00	1	11.90	11.90	-1	3,771	-0.03%
2018/01/15	11	11.85	1	12.10	11.80	10	3,788	0.26%
2018/01/10	1	12.40	6	12.37	12.15	-5	3,660	-0.14%
2018/01/09	10	12.13	0	0.00	12.05	10	3,544	0.28%
2018/01/08	5	12.10	5	12.30	12.20	0	3,516	0.00%
2018/01/05	5	12.15	0	0.00	12.20	5	3,510	0.14%
2018/01/04	3	12.50	3	12.55	12.40	0	3,363	0.00%
2018/01/03	5	12.15	18	12.42	12.55	-13	2,923	-0.44%
2018/01/02	4	12.40	8	12.36	12.25	-4	2,733	-0.15%