瑞軒 (2489)-元大-大里券商分點個股進出

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
20.00
漲跌
▲0.30
漲幅
+1.52%
成交量
3,744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－元大-大里券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-大里券商分點個股進出
元大-大里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
2024/11/22	31	19.98	1	20.10	20.00	30	10,347	0.29%
2024/11/21	10.1	19.39	5	19.35	19.70	5.1	10,606	0.05%
2024/11/20	12	19.62	15	19.40	19.40	-3	10,835	-0.03%
2024/11/19	1.2	19.85	1.1	19.85	19.85	0.1	11,233	0.00%
2024/11/18	5	19.88	3	19.88	19.80	2	12,155	0.02%
2024/11/15	3.2	20.19	5	20.12	20.05	-1.8	12,922	-0.01%
2024/11/14	21.1	19.92	4	19.96	19.85	17.1	13,066	0.13%
2024/11/13	7	20.14	1	20.20	19.90	6	13,447	0.04%
2024/11/12	11.2	20.03	0.9	20.25	20.00	10.3	13,668	0.08%
2024/11/11	11	20.26	22	20.29	20.35	-11	13,785	-0.08%
2024/11/08	67	21.29	5	20.97	20.80	62	14,070	0.44%
2024/11/07	22.1	21.78	0	0.00	21.85	22.1	14,102	0.16%
2024/11/06	7	21.83	6	21.78	21.95	1	14,367	0.01%
2024/11/05	5.2	21.74	3	21.88	21.70	2.2	14,530	0.02%
2024/11/04	1	21.05	4	21.70	21.50	-3	14,719	-0.02%
2024/11/01	4	20.89	18.9	20.82	21.10	-14.9	15,165	-0.10%
2024/10/30	11.1	21.23	1.1	21.10	21.00	10	15,715	0.06%
2024/10/29	18.2	21.37	1.7	21.45	21.35	16.6	16,197	0.10%
2024/10/28	18.4	21.79	1	21.81	21.75	17.4	16,966	0.10%
2024/10/25	22	22.12	9	22.22	22.05	13	18,428	0.07%
2024/10/24	101	23.38	36.3	23.24	22.50	64.7	19,975	0.32%	大買/
2024/10/23	5	22.65	127.6	22.59	23.50	-122.6	23,699	-0.52%	大賣/鉅額交易
2024/10/22	5	21.43	2	21.50	21.40	3	24,679	0.01%
2024/10/21	14.3	21.28	1.5	21.36	21.60	12.8	25,837	0.05%
2024/10/18	23.8	21.81	27.7	22.00	21.40	-3.9	26,739	-0.01%
2024/10/17	6.1	21.97	3.6	21.98	21.95	2.5	27,075	0.01%
2024/10/16	1	21.75	6.5	21.72	21.75	-5.5	27,258	-0.02%
2024/10/15	9.6	21.71	1.1	21.76	21.70	8.4	27,731	0.03%
2024/10/14	11	21.45	19.5	21.53	21.55	-8.5	27,826	-0.03%
2024/10/11	0	0.00	10.1	21.73	21.60	-10.1	28,020	-0.04%
2024/10/09	8.9	21.72	3.7	21.84	21.50	5.2	28,066	0.02%
2024/10/08	10.3	21.30	0	21.45	21.35	10.3	28,070	0.04%
2024/10/07	4.4	21.41	1.9	21.18	21.25	2.4	28,343	0.01%
2024/10/04	8.8	21.22	5.9	21.05	20.70	2.9	28,887	0.01%
2024/10/01	27.6	21.52	14	21.51	21.70	13.6	28,937	0.05%
2024/09/30	27.4	21.83	4.5	21.80	22.00	22.9	28,996	0.08%
2024/09/18	42	20.50	26	20.63	20.30	16	29,284	0.05%
2024/09/16	22	20.66	7	20.69	20.55	15	30,216	0.05%
2024/09/13	17.1	20.42	19	20.44	20.40	-1.9	30,228	-0.01%
2024/09/12	80.1	20.63	27	20.74	20.40	53.1	30,317	0.18%
2024/09/11	3.1	20.55	1	20.50	20.40	2.1	30,340	0.01%
2024/09/10	27.1	20.51	31	20.54	20.45	-3.9	30,474	-0.01%
2024/09/09	22	20.09	10	20.13	20.20	12	30,413	0.04%
2024/09/06	3.1	21.09	20	21.10	20.90	-16.9	30,397	-0.06%
2024/09/05	3.1	22.00	26	21.73	21.35	-22.9	30,432	-0.08%
2024/09/04	5	21.51	13.1	21.35	21.55	-8.1	30,599	-0.03%
2024/09/03	6	22.54	6	22.73	22.40	0	30,858	0.00%
2024/09/02	6	22.39	2	22.38	22.30	4	31,039	0.01%
2024/08/30	9	23.05	8	22.99	22.70	1	31,307	0.00%
2024/08/29	32	22.52	34	22.76	22.95	-2	31,481	-0.01%
2024/08/28	15	22.88	21	22.90	22.70	-6	31,763	-0.02%
2024/08/27	16	22.62	6.5	22.84	22.90	9.5	32,275	0.03%
2024/08/26	25	22.98	125.2	22.86	22.80	-100.2	33,491	-0.30%	大賣/
2024/08/23	3.2	22.42	12	22.38	22.70	-8.8	36,001	-0.02%
2024/08/22	16	22.90	63	22.99	22.75	-47	36,378	-0.13%
2024/08/21	80.1	23.30	67.1	23.29	23.20	13	37,715	0.03%
2024/08/20	51.1	23.64	39.1	23.73	23.60	12	38,387	0.03%
2024/08/19	196.6	23.85	123.1	23.62	23.80	73.5	38,172	0.19%	大買/大賣/
2024/08/16	84	23.02	49	23.02	22.95	35	37,910	0.09%
2024/08/15	82	22.87	121.7	22.91	23.10	-39.7	37,838	-0.10%	大賣/
2024/08/14	23.3	22.16	4	22.16	21.90	19.3	37,529	0.05%
2024/08/13	102.1	22.32	58.2	22.19	22.25	43.9	38,526	0.11%	大買/
2024/08/12	30	22.40	49.6	22.31	22.15	-19.6	39,118	-0.05%
2024/08/09	169	22.19	168.6	22.04	21.65	0.4	38,812	0.00%	大買/大賣/
2024/08/08	104	21.05	92.7	21.41	21.55	11.3	37,956	0.03%	大買/
2024/08/07	4	19.79	73	20.08	20.10	-69	37,356	-0.18%
2024/08/06	70.1	18.61	32	18.34	18.30	38.1	37,317	0.10%
2024/08/05	56.2	19.47	5	19.87	19.35	51.2	37,213	0.14%
2024/08/02	18	21.56	24	21.67	21.45	-6	36,971	-0.02%
2024/08/01	47.1	21.92	14.1	22.06	22.00	33	36,811	0.09%
2024/07/31	58.4	21.61	21.2	21.97	21.30	37.2	36,396	0.10%
2024/07/30	53.1	21.60	15	22.03	22.10	38.1	36,164	0.11%
2024/07/29	17.2	21.46	9	21.41	21.35	8.2	35,815	0.02%
2024/07/26	36.2	21.32	5	21.24	21.20	31.2	35,622	0.09%
2024/07/23	76.2	22.48	29	22.26	22.20	47.1	35,468	0.13%
2024/07/22	154.6	22.88	11.1	22.80	22.40	143.5	35,004	0.41%	大買/鉅額交易
2024/07/19	76.2	23.81	141.1	23.94	23.50	-64.9	34,498	-0.19%	大賣/
2024/07/18	110.4	24.80	116.1	24.83	24.55	-5.7	34,048	-0.02%	大買/大賣/
2024/07/17	216.5	25.81	208.1	25.88	25.80	8.4	33,423	0.03%	大買/大賣/
2024/07/16	308.1	25.50	287	25.47	25.25	21.1	31,874	0.07%	大買/大賣/
2024/07/15	503.9	25.88	329.2	26.15	26.00	174.8	30,142	0.58%	大買/大賣/鉅額交易
2024/07/12	49	23.80	252.5	24.25	24.50	-203.5	25,557	-0.80%	大賣/鉅額交易
2024/07/11	98.7	22.92	173.1	22.79	22.30	-74.5	24,242	-0.31%	大賣/
2024/07/10	184.5	22.11	169	22.17	22.20	15.5	23,092	0.07%	大買/大賣/
2024/07/09	35	20.93	61.3	21.15	21.10	-26.3	22,181	-0.12%
2024/07/08	28	20.80	14.3	20.85	20.60	13.7	21,808	0.06%
2024/07/05	19.5	21.19	60.7	21.15	20.90	-41.2	21,643	-0.19%
2024/07/04	22	20.41	22.1	20.32	20.15	-0.1	21,187	0.00%
2024/07/03	41.1	20.63	16	20.45	20.30	25.1	21,124	0.12%
2024/07/02	27.1	20.58	14.5	20.53	20.60	12.6	20,984	0.06%
2024/07/01	20.6	20.31	13	20.45	20.40	7.6	20,874	0.04%
2024/06/28	27.6	20.61	18	20.69	20.60	9.6	20,730	0.05%
2024/06/27	37	20.59	65	20.80	20.40	-28	20,437	-0.14%
2024/06/26	29	19.76	5	19.70	19.60	24	19,852	0.12%
2024/06/25	6	19.66	18	19.69	19.95	-12	19,750	-0.06%
2024/06/24	78	20.38	37	20.10	20.00	41	19,607	0.21%
2024/06/21	73	20.45	144.4	20.63	20.50	-71.4	19,243	-0.37%	大賣/
2024/06/20	17.4	19.07	3.2	19.20	19.20	14.2	18,285	0.08%
2024/06/19	28	19.28	3	19.35	19.10	25	18,187	0.14%
2024/06/18	19	19.33	30	19.50	19.55	-11	18,050	-0.06%
2024/06/17	32	19.77	14	19.61	19.70	18	17,961	0.10%
2024/06/14	54.1	19.55	9	19.47	19.40	45.1	17,781	0.25%
2024/06/13	10	19.37	2	19.25	19.25	8	17,612	0.05%
2024/06/12	20	19.06	1	19.10	19.25	19	17,498	0.11%
2024/06/11	45	19.57	9	19.73	19.35	36	17,367	0.21%
2024/06/07	52.2	19.72	36	20.04	19.45	16.2	17,100	0.09%
2024/06/06	20.2	19.42	7	19.44	19.20	13.2	16,714	0.08%
2024/06/05	40	19.89	65.2	19.89	19.70	-25.2	16,442	-0.15%
2024/06/04	26	20.80	21.1	20.62	20.50	4.9	16,164	0.03%
2024/06/03	67.2	20.59	23	20.66	20.75	44.2	15,939	0.28%
2024/05/31	66.1	21.18	64.2	21.08	20.75	1.9	15,571	0.01%
2024/05/30	141.1	22.19	82.2	22.04	21.30	58.9	14,976	0.39%	大買/
2024/05/29	283.5	23.39	201.4	23.65	23.55	82.1	13,780	0.60%	大買/大賣/
2024/05/28	16	22.13	54.8	22.26	22.40	-38.8	11,195	-0.35%
2024/05/27	163.5	19.72	109.8	20.12	20.40	53.7	10,736	0.50%	大買/大賣/
2024/05/24	13	18.38	77.4	19.05	19.35	-64.4	9,317	-0.69%
2024/05/23	16	17.77	39.7	17.71	17.60	-23.7	8,620	-0.27%
2024/05/22	87.1	18.31	43	18.04	17.95	44.1	8,702	0.51%
2024/05/21	83	18.49	83.2	18.57	18.90	-0.2	9,017	0.00%
2024/05/20	87	18.03	100.2	18.14	18.10	-13.2	9,270	-0.14%
2024/05/17	127.4	17.95	86.6	18.07	18.05	40.8	9,156	0.45%	大買/
2024/05/16	12.3	17.08	149.6	17.11	17.45	-137.3	8,370	-1.64%	大賣/鉅額交易
2024/05/15	6	15.92	2.1	16.11	15.90	3.9	7,658	0.05%
2024/05/14	3	15.90	1	16.10	15.95	2	7,574	0.03%
2024/05/13	6	16.02	17.1	16.14	16.05	-11.1	7,495	-0.15%
2024/05/10	5	16.02	3	15.97	15.70	2	7,314	0.03%
2024/05/09	8	15.86	35	15.92	15.60	-27	7,142	-0.38%
2024/05/08	1	14.90	6	15.00	15.00	-5	6,812	-0.07%
2024/05/07	1	15.05	0	0.00	15.05	1	6,798	0.01%
2024/05/06	2	15.07	5	15.10	15.05	-3	6,786	-0.04%
2024/05/03	1.1	15.19	4	15.18	15.10	-2.9	6,795	-0.04%
2024/05/02	8	15.13	0	0.00	15.10	8	6,784	0.12%
2024/04/30	1	15.20	2	15.20	15.25	-1	6,789	-0.01%
2024/04/29	1	15.45	8.3	15.54	15.45	-7.3	6,802	-0.11%
2024/04/26	0	0.00	3	15.17	15.20	-3	6,700	-0.04%
2024/04/25	3	15.25	30	15.18	15.15	-27	6,703	-0.40%
2024/04/24	6	14.87	4	14.84	15.00	2	6,652	0.03%
2024/04/23	13	15.07	14	14.66	15.05	-1	6,586	-0.02%
2024/04/22	0	0.00	4	14.10	14.05	-4	6,363	-0.06%
2024/04/17	11	14.35	1	14.40	14.40	10	6,438	0.16%
2024/04/16	2	14.40	12	14.43	14.20	-10	6,531	-0.15%
2024/04/15	1	14.80	4	14.86	14.60	-3	6,559	-0.05%
2024/04/12	11	14.88	10	14.80	14.95	1	6,736	0.01%
2024/04/11	3	14.93	6	15.24	14.85	-3	6,922	-0.04%
2024/04/10	0	0.00	5	14.82	14.80	-5	6,825	-0.07%
2024/04/09	22.2	14.80	22	14.99	14.80	0.2	6,767	0.00%
2024/04/08	14	14.86	15.2	14.55	14.80	-1.2	6,688	-0.02%
2024/04/03	2	14.48	1	14.40	14.50	1	6,597	0.02%
2024/04/01	7	14.34	1	14.35	14.40	6	6,575	0.09%
2024/03/29	0	14.12	0	0.00	14.15	0	6,565	0.00%
2024/03/28	33	14.29	0	0.00	14.20	33	6,549	0.50%
2024/03/27	0	14.25	6	14.38	14.35	-6	6,528	-0.09%
2024/03/26	1	14.15	1	14.10	14.15	0	6,509	0.00%
2024/03/25	11	14.40	1	14.05	14.30	10	6,472	0.15%
2024/03/22	13	13.85	0	0.00	13.90	13	6,416	0.20%
2024/03/21	0.1	13.70	0.2	13.80	13.80	-0.1	6,409	0.00%
2024/03/20	2.5	13.51	3.9	13.55	13.50	-1.4	6,400	-0.02%
2024/03/19	1.1	13.80	0	0.00	13.75	1.1	6,353	0.02%
2024/03/18	0	0.00	1.1	13.94	13.90	-1.1	6,327	-0.02%
2024/03/15	0	0.00	1	14.00	14.00	-1	6,329	-0.02%
2024/03/13	2.1	14.18	8	14.21	14.15	-5.9	6,326	-0.09%
2024/03/12	21	14.38	1	14.40	14.35	20	6,317	0.32%
2024/03/11	1	14.25	0	0.00	14.35	1	6,356	0.02%
2024/03/08	1	14.30	33	14.02	14.05	-32	6,566	-0.49%
2024/03/07	11	14.54	9	14.44	14.40	2	6,694	0.03%
2024/03/06	1.1	14.80	1	14.70	14.80	0.1	6,637	0.00%
2024/03/05	60	14.64	64	14.67	14.70	-4	6,605	-0.06%
2024/03/04	14	14.68	14	14.88	14.90	0	6,530	0.00%
2024/03/01	14	15.02	11	15.05	14.90	3	6,399	0.05%
2024/02/29	30	15.23	30	15.16	15.15	0	6,322	0.00%
2024/02/27	47	15.32	44	15.41	15.35	3	6,232	0.05%
2024/02/26	46	15.50	61	15.53	15.60	-15	6,128	-0.24%
2024/02/23	143.5	15.95	76	15.79	15.75	67.5	5,978	1.13%	大買/
2024/02/22	151	16.51	151	16.42	16.45	0	5,691	0.00%	大買/大賣/
2024/02/21	56	16.27	160.7	16.05	16.75	-104.7	4,832	-2.17%	大賣/鉅額交易
2024/02/20	113.2	15.51	65.2	15.58	15.25	48	4,040	1.19%	大買/
2024/02/19	51.1	15.30	221.2	15.20	15.50	-170.1	3,528	-4.82%	大賣/鉅額交易
2024/02/16	2	14.00	21.4	14.07	14.10	-19.4	3,021	-0.64%
2024/02/15	0	0.00	12.9	13.57	13.55	-12.9	2,878	-0.45%
2024/02/05	6	12.90	2	12.93	12.95	4	2,820	0.14%
2024/02/02	4.1	13.11	8	13.05	13.05	-3.9	2,792	-0.14%
2024/01/31	1	13.25	1	13.30	13.30	0	2,753	0.00%
2024/01/30	0	0.00	1	13.30	13.20	-1	2,744	-0.04%
2024/01/29	0.1	13.40	0	0.00	13.40	0.1	2,736	0.00%
2024/01/26	0	0.00	1	13.55	13.55	-1	2,723	-0.04%
2024/01/25	2	13.35	0	0.00	13.35	2	2,692	0.07%
2024/01/24	11	13.61	2	13.60	13.50	9	2,660	0.34%
2024/01/23	12	13.47	22	13.52	13.35	-10	2,633	-0.38%
2024/01/22	0	13.40	0	0.00	13.10	0	2,569	0.00%
2024/01/19	20	12.93	0	0.00	12.90	20	2,547	0.79%
2024/01/17	0	13.40	14	13.35	13.35	-14	2,438	-0.57%
2024/01/16	0	0.00	16	13.60	13.60	-16	2,404	-0.67%
2024/01/15	10	13.70	31.9	13.62	13.70	-21.9	2,391	-0.92%
2024/01/12	3.1	13.63	8	13.71	13.70	-4.9	2,367	-0.21%
2024/01/11	3	13.68	2	13.65	13.55	1	2,279	0.04%
2024/01/10	4	13.55	4	13.64	13.45	0	2,257	0.00%
2024/01/09	2	13.30	5	13.44	13.45	-3	2,149	-0.14%
2024/01/08	8	13.73	21	13.71	13.75	-13	2,062	-0.63%
2024/01/05	11.1	13.64	54.1	13.53	13.55	-43.1	1,832	-2.35%
2024/01/04	13.1	13.00	0	0.00	13.05	13.1	1,581	0.83%
2023/12/29	0	0.00	5	13.00	13.00	-5	1,607	-0.31%
2023/12/28	1	13.05	1.6	13.05	13.00	-0.6	1,603	-0.03%
2023/12/25	1	12.65	0	0.00	12.65	1	1,597	0.06%
2023/12/22	6	12.70	0	0.00	12.70	6	1,599	0.38%
2023/12/20	10	12.60	0	0.00	12.65	10	1,620	0.62%
2023/12/19	2	12.53	0	0.00	12.50	2	1,620	0.12%
2023/12/18	6	12.83	0	0.00	12.75	6	1,611	0.37%
2023/12/15	2	13.10	2	13.00	13.00	0	1,609	0.00%
2023/12/14	5	12.90	0	0.00	12.85	5	1,599	0.31%
2023/12/13	25	12.80	1	12.90	12.80	24	1,643	1.46%
2023/12/12	1	13.00	1	12.85	12.85	0	1,648	0.00%
2023/12/11	1	13.00	0	0.00	12.85	1	1,629	0.06%
2023/12/08	4	13.21	2	13.20	13.20	2	1,617	0.12%
2023/12/06	3	12.77	5	12.80	12.85	-2	1,604	-0.12%
2023/12/05	17	13.56	41	13.25	13.05	-24	1,535	-1.56%
2023/12/04	45	13.15	12	13.23	13.50	33	1,297	2.54%
2023/12/01	0.5	12.30	1.9	12.28	12.30	-1.4	1,102	-0.13%
2023/11/27	0.1	11.91	0	0.00	11.85	0.1	1,093	0.01%
2023/11/24	0.1	12.05	0	0.00	12.05	0.1	1,090	0.01%
2023/11/22	5.3	12.00	1	12.00	12.05	4.3	1,106	0.39%
2023/11/21	0	11.90	1.9	11.87	11.95	-1.9	1,107	-0.17%
2023/11/20	1.3	11.90	0	0.00	11.95	1.3	1,106	0.11%
2023/11/16	0	0.00	5	11.70	11.65	-5	1,118	-0.45%
2023/11/14	0.1	11.50	0	0.00	11.35	0.1	1,138	0.01%
2023/11/13	3	11.53	0	0.00	11.45	3	1,155	0.26%
2023/11/03	0	0.00	1	11.70	11.75	-1	1,461	-0.07%
2023/11/02	5	11.60	0	0.00	11.60	5	1,538	0.33%
2023/10/31	0	11.50	0	0.00	11.40	0	1,576	0.00%
2023/10/30	1	11.70	1	11.60	11.65	0	1,604	0.00%
2023/10/26	11	11.70	1	11.65	11.65	10	1,667	0.60%
2023/10/25	1.2	11.80	0	0.00	11.80	1.2	1,719	0.07%
2023/10/24	0	0.00	16	11.55	11.70	-16	1,748	-0.92%
2023/10/20	10	11.32	0	0.00	11.45	10	1,822	0.55%
2023/10/19	2.1	11.56	0	0.00	11.60	2.1	1,942	0.11%
2023/10/18	0	11.85	2	11.70	11.75	-2	1,998	-0.10%
2023/10/17	0.1	12.00	0	0.00	11.95	0.1	2,110	0.00%
2023/10/16	1.1	12.20	0	0.00	12.10	1.1	2,380	0.04%
2023/10/13	1	12.20	0	0.00	12.15	1	2,564	0.04%
2023/10/11	0.1	12.10	0	0.00	12.05	0.1	2,715	0.00%
2023/09/26	0.1	12.10	0	0.00	11.95	0.1	2,773	0.00%
2023/09/25	0	0.00	2	12.00	12.25	-2	2,805	-0.07%
2023/09/21	4	12.06	0	0.00	11.90	4	2,886	0.14%
2023/09/20	1	12.25	0	0.00	12.20	1	2,936	0.03%
2023/09/14	0	0.00	4	12.65	12.60	-4	3,255	-0.12%
2023/09/13	0	0.00	3	12.65	12.65	-3	3,328	-0.09%
2023/09/11	1	12.75	4	12.60	12.60	-3	3,727	-0.08%
2023/09/08	7.3	12.88	15	12.80	12.85	-7.7	3,771	-0.20%
2023/09/07	8	13.00	11	13.10	12.95	-3	3,853	-0.08%
2023/09/06	0	0.00	0	12.50	12.55	0	3,858	0.00%
2023/09/04	0.2	12.64	10	12.60	12.50	-9.8	4,014	-0.24%
2023/09/01	0	0.00	25.2	12.50	12.65	-25.2	4,108	-0.61%
2023/08/31	14	12.18	0	0.00	12.20	14	4,236	0.33%
2023/08/28	20	12.27	10	12.05	12.10	10	5,818	0.17%
2023/08/23	10	12.15	1	12.15	12.20	9	6,042	0.15%
2023/08/21	0	0.00	14	12.25	12.25	-14	6,112	-0.23%
2023/08/16	11	12.10	0	0.00	12.10	11	6,214	0.18%
2023/08/15	0	0.00	11	12.36	12.40	-11	6,295	-0.17%
2023/08/14	6.1	12.18	0	0.00	12.25	6.1	6,426	0.09%
2023/08/11	0	0.00	15	12.55	12.55	-15	6,447	-0.23%
2023/08/10	3.1	12.65	0	0.00	12.60	3.1	6,500	0.05%
2023/08/09	1	12.90	20	12.85	12.80	-19	6,629	-0.29%
2023/08/08	16	12.75	6	12.81	12.80	10	6,757	0.15%
2023/08/07	47	12.67	16	13.02	12.70	31	6,905	0.45%
2023/08/02	14	13.58	0	0.00	13.50	14	6,949	0.20%
2023/08/01	0	0.00	6	13.90	13.95	-6	6,997	-0.09%
2023/07/31	2	13.88	4	13.85	13.75	-2	7,088	-0.03%
2023/07/28	12	13.81	0	0.00	13.80	12	7,218	0.17%
2023/07/27	16	13.92	15	14.19	14.15	1	7,264	0.01%
2023/07/26	3	13.73	0	0.00	13.70	3	7,256	0.04%
2023/07/24	41	13.88	0	0.00	13.60	41	7,403	0.55%
2023/07/21	0	0.00	12	14.12	14.05	-12	7,433	-0.16%
2023/07/20	0	0.00	1.1	13.85	13.90	-1.1	7,548	-0.01%
2023/07/19	8	13.86	0.1	13.80	13.65	7.9	7,558	0.10%
2023/07/18	1	14.00	0	0.00	14.05	1	7,531	0.01%
2023/07/17	6	13.81	9.2	14.17	14.10	-3.2	7,524	-0.04%
2023/07/14	13	13.94	0	0.00	13.95	13	7,499	0.17%
2023/07/13	35.7	14.04	0	0.00	14.00	35.7	7,475	0.48%
2023/07/12	11	14.44	7	14.39	14.30	4	7,360	0.05%
2023/07/11	0	0.00	47.1	14.71	14.80	-47.1	7,310	-0.64%
2023/07/10	72.2	14.44	2.1	14.13	14.10	70.1	7,182	0.98%
2023/07/07	22.1	15.24	32	15.36	15.30	-9.9	6,930	-0.14%
2023/07/06	20	15.05	23	15.01	15.05	-3	6,754	-0.04%
2023/07/05	0	0.00	35	14.90	14.80	-35	6,651	-0.53%
2023/07/04	1	14.55	2	14.65	14.75	-1	6,611	-0.02%
2023/07/03	1	14.70	0	0.00	14.75	1	6,557	0.02%
2023/06/30	11	15.07	12	14.84	14.70	-1	6,520	-0.02%
2023/06/29	2	15.00	5	15.02	15.00	-3	6,467	-0.05%
2023/06/28	10	15.00	3	14.93	14.90	7	6,402	0.11%
2023/06/27	0	0.00	1	14.85	14.70	-1	6,343	-0.02%
2023/06/26	3	14.70	3	14.83	14.80	0	6,279	0.00%
2023/06/21	9	14.93	26	15.09	14.90	-17	6,230	-0.27%
2023/06/20	14	14.73	27	14.71	14.60	-13	6,065	-0.21%
2023/06/19	1	14.70	14.1	14.72	14.55	-13.1	6,007	-0.22%
2023/06/16	6	14.47	1	14.55	14.45	5	5,927	0.08%
2023/06/15	21	14.37	27	14.39	14.80	-6	5,689	-0.11%
2023/06/14	2	14.10	2	14.28	14.10	0	5,531	0.00%
2023/06/13	10	14.11	8	14.14	14.20	2	5,505	0.04%
2023/06/12	2	13.83	3	13.83	13.80	-1	5,427	-0.02%
2023/06/09	12	14.01	0	0.00	14.10	12	5,419	0.22%
2023/06/08	9	14.04	6	13.95	13.95	3	5,374	0.06%
2023/06/07	10	14.19	0	0.00	14.25	10	5,316	0.19%
2023/06/06	20	14.25	2	14.23	14.20	18	5,276	0.34%
2023/06/05	57.1	14.74	1	15.10	14.75	56.1	5,125	1.09%
2023/06/02	85	14.76	83	14.89	15.10	2	4,878	0.04%
2023/06/01	85	14.06	52.3	14.36	13.90	32.8	4,264	0.77%
2023/05/31	4	13.09	13.1	13.06	13.25	-9.1	3,566	-0.25%
2023/05/30	0	0.00	6	12.85	12.70	-6	3,458	-0.17%
2023/05/29	15	12.66	1.2	12.66	12.70	13.8	3,431	0.40%
2023/05/26	16	12.41	0	0.00	12.35	16	3,386	0.47%
2023/05/25	25	12.73	10	12.75	12.50	15	3,365	0.45%
2023/05/23	10	12.85	10	12.86	12.95	0	3,339	0.00%
2023/05/22	5	12.51	1	12.65	12.50	4	3,351	0.12%
2023/05/19	6	12.80	0	0.00	12.65	6	3,334	0.18%
2023/05/18	15	12.91	27	12.96	13.00	-12	3,244	-0.37%
2023/05/17	2	12.33	0	0.00	12.35	2	3,109	0.06%
2023/05/16	0	0.00	26.4	12.25	12.30	-26.4	3,069	-0.86%
2023/05/15	32	11.96	24	11.97	11.90	8	3,012	0.27%
2023/05/12	0	0.00	56.1	13.07	12.65	-56.1	2,872	-1.95%
2023/05/11	14	13.20	16.1	13.14	13.10	-2.1	2,722	-0.08%
2023/05/10	63	12.97	133.1	12.82	13.00	-70.1	2,558	-2.74%	大賣/
2023/05/09	18	12.54	123	12.65	12.70	-105	2,437	-4.31%	大賣/鉅額交易
2023/05/08	1.1	12.31	7.1	12.46	12.55	-6	2,368	-0.25%
2023/05/05	3	12.27	1	12.35	12.40	2	2,282	0.09%
2023/05/04	24	11.96	7	11.99	12.25	17	2,193	0.78%
2023/05/03	0	0.00	25	11.69	11.80	-25	2,036	-1.23%
2023/05/02	4	11.61	1.2	11.49	11.50	2.9	1,967	0.14%
2023/04/28	2	11.20	40.1	11.24	11.45	-38.1	1,902	-2.00%
2023/04/27	1	11.10	23	11.14	11.15	-22	1,806	-1.22%
2023/04/26	0	0.00	35	10.80	10.95	-35	1,724	-2.03%
2023/04/25	12	10.67	24	10.88	10.65	-12	1,659	-0.72%
2023/04/24	0	0.00	6	10.49	10.50	-6	1,511	-0.40%
2023/04/19	1	10.45	0	0.00	10.50	1	1,433	0.07%
2023/04/18	0	0.00	1	10.40	10.45	-1	1,412	-0.07%
2023/04/17	0	0.00	2	10.35	10.40	-2	1,400	-0.14%
2023/04/14	50.1	10.30	0	0.00	10.30	50.1	1,390	3.60%
2023/04/13	0.3	10.25	0	0.00	10.20	0.3	1,377	0.03%
2023/04/12	0.4	10.15	0	0.00	10.25	0.4	1,391	0.03%
2023/04/11	13	10.12	0.1	10.10	10.10	13	1,376	0.94%
2023/04/10	2	10.10	0	0.00	10.05	2	1,375	0.15%
2023/03/30	0	0.00	3	10.15	10.15	-3	1,369	-0.22%
2023/03/29	1	10.10	0	0.00	10.10	1	1,374	0.07%
2023/03/28	0	0.00	0.1	10.30	10.20	-0.1	1,391	0.00%
2023/03/27	1	10.30	0	0.00	10.25	1	1,407	0.07%
2023/03/21	1	10.30	1	10.30	10.30	0	1,423	0.00%
2023/03/20	0.2	10.15	2	10.15	10.20	-1.9	1,416	-0.13%
2023/03/16	12.4	10.04	0	0.00	10.00	12.4	1,433	0.86%
2023/03/15	0.3	10.30	1	10.20	10.20	-0.7	1,431	-0.05%
2023/03/14	5	10.15	0	0.00	10.15	5	1,440	0.35%
2023/03/13	1	10.55	0	0.00	10.45	1	1,423	0.07%
2023/03/10	10	10.50	0	0.00	10.60	10	1,440	0.69%
2023/03/09	0	0.00	85.2	11.18	10.95	-85.2	1,511	-5.63%
2023/03/08	20	10.85	2.1	10.85	10.95	17.9	1,720	1.04%
2023/03/07	2	10.70	4.2	10.70	10.75	-2.2	1,868	-0.12%
2023/03/06	11	10.71	12	10.73	10.70	-1	2,251	-0.04%
2023/03/03	2.1	10.55	0	0.00	10.60	2.1	2,245	0.09%
2023/03/02	7	10.49	0	0.00	10.45	7	2,240	0.31%
2023/03/01	0.3	10.65	0	0.00	10.65	0.3	2,230	0.01%
2023/02/24	0	0.00	10	10.69	10.70	-10	2,235	-0.45%
2023/02/23	50	10.70	2	10.65	10.65	48	2,217	2.16%
2023/02/22	100	10.65	0	0.00	10.75	100	2,219	4.50%
2023/02/21	12	10.60	0.1	10.70	10.65	11.9	2,207	0.54%
2023/02/20	2	10.60	35	10.50	10.65	-33	2,227	-1.48%
2023/02/17	1	10.30	0	0.00	10.30	1	2,190	0.05%
2023/02/10	10	10.05	0	0.00	10.05	10	2,423	0.41%
2023/02/09	30	10.20	0	0.00	10.15	30	2,427	1.24%
2023/02/08	30	10.25	4	10.25	10.25	26	2,428	1.07%
2023/02/07	20	10.20	0.1	10.20	10.20	19.9	2,424	0.82%
2023/02/03	0	0.00	20	10.23	10.25	-20	2,424	-0.83%
2023/02/02	0	10.15	2	10.13	10.25	-2	2,413	-0.08%
2023/02/01	0.2	10.05	0	0.00	10.10	0.2	2,395	0.01%
2023/01/31	0	0.00	12	10.00	10.00	-12	2,384	-0.50%
2023/01/30	0.2	9.88	0.1	9.90	9.86	0.1	2,371	0.00%
2023/01/16	12.1	9.86	0	0.00	9.80	12.1	2,379	0.51%
2023/01/13	10	9.94	0	0.00	9.91	10	2,372	0.42%
2023/01/11	1	9.97	0	0.00	9.95	1	2,392	0.04%
2023/01/05	0	0.00	1	10.00	9.99	-1	2,436	-0.04%
2023/01/04	0	0.00	1	10.00	10.05	-1	2,439	-0.04%
2023/01/03	10	9.93	0	0.00	9.93	10	2,446	0.41%
2022/12/30	1	10.05	31	10.06	10.00	-30	2,451	-1.22%
2022/12/29	5	9.76	0.2	9.86	9.87	4.8	2,423	0.20%
2022/12/28	10	9.87	0	0.00	9.84	10	2,433	0.41%
2022/12/27	0	0.00	2	9.98	9.95	-2	2,439	-0.08%
2022/12/26	1	9.99	19	10.00	9.93	-18	2,440	-0.74%
2022/12/23	1.2	9.87	10	9.94	9.93	-8.8	2,455	-0.36%
2022/12/20	10	9.69	0	0.00	9.69	10	2,517	0.40%
2022/12/16	4.3	9.81	0	0.00	9.73	4.3	2,549	0.17%
2022/12/15	0.2	9.94	1	9.96	9.94	-0.9	2,540	-0.03%
2022/12/14	20	9.84	0	0.00	9.76	20	2,541	0.79%
2022/12/13	0.1	9.85	0	0.00	9.78	0.1	2,538	0.00%
2022/12/12	1	9.77	0	9.85	9.78	1	2,547	0.04%
2022/12/09	3	9.87	0	0.00	9.90	3	2,562	0.12%
2022/12/07	3	10.00	0	0.00	10.00	3	2,548	0.12%
2022/12/06	0	0.00	0.1	10.30	10.15	-0.1	2,530	0.00%
2022/12/05	0	0.00	11	10.30	10.30	-11	2,526	-0.44%
2022/12/02	10	10.15	0	0.00	10.25	10	2,513	0.40%
2022/12/01	0	0.00	24	10.10	10.15	-24	2,542	-0.94%
2022/11/30	5	9.65	165	9.63	9.66	-160	2,460	-6.51%	大賣/鉅額交易
2022/11/29	24.1	9.66	5	9.54	9.55	19.1	2,218	0.86%
2022/11/28	190.1	9.95	10	10.00	9.92	180.1	2,076	8.68%	大買/鉅額交易
2022/11/25	0	10.10	0	0.00	10.05	0	1,797	0.00%
2022/11/24	1	10.00	1	10.10	9.96	0	1,867	0.00%
2022/11/23	10	10.05	1.1	10.05	10.10	8.9	1,879	0.47%
2022/11/22	4	10.05	0	0.00	10.00	4	1,892	0.21%
2022/11/18	0	0.00	2	10.10	10.10	-2	1,890	-0.11%
2022/11/17	0.2	10.20	1	10.15	10.15	-0.8	1,895	-0.04%
2022/11/15	1	10.15	2	10.15	10.15	-1	1,881	-0.05%
2022/11/14	1	9.99	0	0.00	10.15	1	1,872	0.05%
2022/11/11	3	10.10	3	10.00	9.99	0	1,861	0.00%
2022/11/10	21.2	10.10	6.1	10.10	10.05	15.1	1,854	0.81%
2022/11/09	9	10.34	54.1	10.24	10.40	-45.1	1,809	-2.49%
2022/11/08	11.3	9.55	10	9.47	9.50	1.3	1,685	0.08%
2022/11/07	13	9.56	0	0.00	9.58	13	1,700	0.76%
2022/11/04	2	9.49	2	9.60	9.62	0	1,714	0.00%
2022/11/02	3	9.53	6	9.56	9.61	-3	1,728	-0.17%
2022/11/01	0	0.00	2	9.39	9.42	-2	1,730	-0.12%
2022/10/31	2	9.29	10	9.33	9.27	-8	1,743	-0.46%
2022/10/28	10	9.13	0	0.00	9.18	10	1,755	0.57%
2022/10/27	0	0.00	6	9.20	9.15	-6	1,751	-0.34%
2022/10/26	1	9.00	0	0.00	9.05	1	1,760	0.06%
2022/10/25	1	8.90	0	0.00	8.93	1	1,756	0.06%
2022/10/24	1.5	9.03	0	0.00	9.01	1.5	1,746	0.09%
2022/10/20	6	9.04	0	0.00	9.11	6	1,753	0.34%
2022/10/19	0.1	9.32	0.1	9.36	9.28	0	1,743	0.00%
2022/10/17	11	9.10	0	0.00	9.22	11	1,749	0.63%
2022/10/14	5	9.43	0	0.00	9.41	5	1,751	0.29%
2022/10/13	1.6	9.40	1	9.42	9.18	0.6	1,752	0.03%
2022/10/12	7	9.55	0	0.00	9.66	7	1,736	0.40%
2022/10/11	7.9	9.75	0	0.00	9.63	7.9	1,743	0.45%
2022/10/07	10	10.00	1	9.99	10.00	9	1,738	0.52%
2022/10/06	3	9.83	0	0.00	9.85	3	1,735	0.17%
2022/10/03	11.2	9.67	0	0.00	9.62	11.2	1,749	0.64%
2022/09/29	0.1	9.33	0	0.00	9.79	0.1	1,742	0.00%
2022/09/27	4	9.51	0	0.00	9.66	4	1,706	0.23%
2022/09/26	1	9.55	0	0.00	9.51	1	1,700	0.06%
2022/09/23	5.1	10.08	0	0.00	10.10	5.1	1,684	0.30%
2022/09/22	0.7	10.30	0	0.00	10.20	0.7	1,688	0.04%
2022/09/20	3.1	10.35	0	0.00	10.25	3.1	1,669	0.19%
2022/09/19	4.2	10.29	1	10.25	10.25	3.2	1,673	0.19%
2022/09/16	2.2	10.56	0	0.00	10.45	2.2	1,668	0.13%
2022/09/15	2	10.85	0	0.00	10.80	2	1,664	0.12%
2022/09/14	1.1	10.71	0	0.00	10.80	1.1	1,664	0.07%
2022/09/13	1.6	10.88	0	0.00	10.85	1.6	1,679	0.10%
2022/09/12	1	10.80	1	10.65	10.90	0	1,696	0.00%
2022/09/07	4.1	10.30	0	0.00	10.15	4.1	1,672	0.25%
2022/09/06	1.2	10.75	1	11.10	10.65	0.2	1,626	0.01%
2022/09/05	7	11.14	0	0.00	11.10	7	1,612	0.43%
2022/09/02	6.2	11.56	0	0.00	11.50	6.2	1,611	0.38%
2022/09/01	2	11.60	0	0.00	11.75	2	1,629	0.12%
2022/08/31	13	12.80	0	0.00	12.80	13	1,693	0.77%
2022/08/29	4	12.75	4	12.75	12.70	0	1,864	0.00%
2022/08/25	0	0.00	1	12.95	12.95	-1	1,824	-0.05%
2022/08/24	1	12.90	0	0.00	12.85	1	1,816	0.06%
2022/08/22	0	12.90	0.5	12.90	12.90	-0.5	1,821	-0.03%
2022/08/19	2	12.95	22	13.00	13.00	-20	1,966	-1.02%
2022/08/16	0.3	12.65	0	0.00	12.70	0.3	1,901	0.01%
2022/08/11	0	12.30	10	12.35	12.35	-10	1,887	-0.53%
2022/08/10	0	12.20	1	12.15	12.20	-1	1,894	-0.05%
2022/08/05	0	0.00	1	11.80	11.85	-1	1,898	-0.05%
2022/08/04	1	11.80	0	0.00	11.80	1	1,892	0.05%
2022/08/03	0	0.00	1	12.10	11.95	-1	1,896	-0.05%
2022/08/02	4	12.01	131	12.00	11.95	-127	1,938	-6.55%	大賣/鉅額交易
2022/07/29	10	12.15	1.8	12.20	12.15	8.2	2,012	0.41%
2022/07/27	0	0.00	1	12.25	12.25	-1	2,145	-0.05%
2022/07/26	1.6	12.27	0	0.00	12.25	1.6	2,304	0.07%
2022/07/22	0	0.00	1	12.25	12.45	-1	2,332	-0.04%
2022/07/21	1	12.25	0.5	12.20	12.35	0.5	2,365	0.02%
2022/07/20	4	12.09	4	12.16	12.10	0	2,370	0.00%
2022/07/19	3	12.03	0	0.00	12.05	3	2,387	0.13%
2022/07/15	0	0.00	5	11.85	11.85	-5	2,373	-0.21%
2022/07/14	0.3	11.61	1	11.70	11.70	-0.7	2,367	-0.03%
2022/07/13	0	0.00	5	11.50	11.60	-5	2,368	-0.21%
2022/07/12	12	11.38	0	0.00	11.20	12	2,370	0.51%
2022/07/08	11	12.15	2	12.15	12.15	9	2,347	0.38%
2022/07/07	1	12.00	4	12.01	12.10	-3	2,352	-0.13%
2022/07/06	4.1	11.90	1	12.05	11.90	3.1	2,365	0.13%
2022/07/04	1.1	11.93	0	0.00	11.95	1.1	2,374	0.05%
2022/07/01	0.2	12.10	1	12.10	11.95	-0.8	2,394	-0.03%
2022/06/28	2	13.25	0	0.00	13.15	2	2,388	0.08%
2022/06/27	1	13.30	48	13.31	13.35	-47	2,403	-1.96%
2022/06/23	10	12.85	0.9	12.75	12.70	9.1	2,420	0.37%
2022/06/22	0	0.00	1	12.90	12.80	-1	2,418	-0.04%
2022/06/21	1	13.10	14	12.83	13.15	-13	2,427	-0.54%
2022/06/20	8	12.73	1	12.60	12.60	7	2,424	0.29%
2022/06/17	1	13.05	7	13.11	13.10	-6	2,429	-0.25%
2022/06/16	11	13.22	0	0.00	13.15	11	2,480	0.44%
2022/06/15	5	13.16	22	13.32	13.35	-17	2,471	-0.69%
2022/06/14	1	13.20	1	13.10	13.25	0	2,482	0.00%
2022/06/13	34	13.24	7	13.21	13.15	27	2,476	1.09%
2022/06/10	4.2	13.70	0.1	13.65	13.65	4.1	2,458	0.16%
2022/06/09	31	14.17	24	13.94	14.00	7	2,419	0.29%
2022/06/08	56	13.81	27	13.89	14.00	29	2,249	1.29%
2022/06/01	0	0.00	1	13.10	13.10	-1	2,132	-0.05%
2022/05/31	7	13.10	0	0.00	13.05	7	2,146	0.33%
2022/05/30	8	13.19	0	0.00	13.20	8	2,133	0.37%
2022/05/27	104	13.40	5	13.36	13.40	99	2,110	4.69%	大買/
2022/05/26	5	13.05	0	0.00	13.00	5	1,957	0.26%
2022/05/24	0	0.00	1	13.00	12.95	-1	2,039	-0.05%
2022/05/23	1	13.05	3	13.05	13.05	-2	2,045	-0.10%
2022/05/20	0.3	13.00	0	0.00	13.00	0.3	2,061	0.01%
2022/05/19	18	12.88	1	12.85	12.90	17	2,073	0.82%
2022/05/18	0	0.00	5	13.10	13.15	-5	2,070	-0.24%
2022/05/13	2	12.30	0	0.00	12.35	2	2,047	0.10%
2022/05/12	1	12.35	0	0.00	12.30	1	2,057	0.05%
2022/05/11	0.1	12.45	0	0.00	12.45	0.1	2,053	0.00%
2022/05/10	0.2	12.70	1	12.30	12.75	-0.8	2,045	-0.04%
2022/05/09	10	12.45	1	12.40	12.35	9	2,015	0.45%
2022/05/06	0	0.00	154	12.77	13.05	-154	1,984	-7.76%	大賣/鉅額交易
2022/05/05	12	13.05	5	13.10	13.10	7	1,950	0.36%
2022/05/04	2.2	12.83	13	12.85	12.80	-10.9	1,944	-0.56%
2022/05/03	33.1	13.09	2	13.20	13.05	31.1	1,889	1.65%
2022/04/29	3	14.75	0	0.00	14.50	3	1,742	0.17%
2022/04/28	1	14.50	0	0.00	14.55	1	1,746	0.06%
2022/04/27	22.5	14.36	1	14.40	14.50	21.5	1,743	1.23%
2022/04/26	3	15.30	3	15.15	15.05	0	1,703	0.00%
2022/04/25	11	15.20	0	0.00	15.25	11	1,693	0.65%
2022/04/22	0.3	15.80	5	15.80	15.80	-4.7	1,678	-0.28%
2022/04/21	0	0.00	2	16.00	15.90	-2	1,713	-0.12%
2022/04/20	1	15.95	0	0.00	15.95	1	1,723	0.06%
2022/04/19	6	15.85	5	15.95	15.85	1	1,739	0.06%
2022/04/18	3	16.02	0	0.00	15.85	3	1,746	0.17%
2022/04/13	1	16.25	0	0.00	16.35	1	1,818	0.06%
2022/04/11	1	16.30	0	0.00	16.25	1	1,824	0.05%
2022/04/08	2	16.70	0	0.00	16.70	2	1,844	0.11%
2022/04/07	6	16.46	3	16.85	16.45	3	1,851	0.16%
2022/04/06	4	16.81	2	16.90	16.85	2	1,899	0.11%
2022/04/01	2.1	16.68	22	16.70	16.80	-19.9	1,911	-1.04%
2022/03/31	0	0.00	4	16.78	16.75	-4	1,926	-0.21%
2022/03/30	1	16.55	2	16.70	16.60	-1	1,923	-0.05%
2022/03/29	1	16.55	8	16.60	16.50	-7	2,042	-0.34%
2022/03/28	5	16.30	5	16.50	16.50	0	2,045	0.00%
2022/03/25	0	0.00	0.8	16.50	16.45	-0.8	2,064	-0.04%
2022/03/24	0.4	16.55	0	0.00	16.55	0.4	2,088	0.02%
2022/03/23	0	0.00	3	16.50	16.50	-3	2,129	-0.14%
2022/03/22	0	0.00	5	16.45	16.45	-5	2,160	-0.23%
2022/03/21	8	16.16	3	16.27	16.30	5	2,185	0.23%
2022/03/17	0	0.00	10	15.55	15.70	-10	2,396	-0.42%
2022/03/16	15.3	15.18	5	15.25	15.20	10.3	2,958	0.35%
2022/03/15	1	15.25	0	0.00	15.15	1	3,202	0.03%
2022/03/14	0	0.00	0.9	15.50	15.50	-0.9	3,247	-0.03%
2022/03/10	2	15.35	9	15.42	15.45	-7	3,357	-0.21%
2022/03/09	2	15.05	0	0.00	15.10	2	3,383	0.06%
2022/03/08	13	15.00	5	15.12	15.00	8	3,464	0.23%
2022/03/07	1.2	15.68	0	0.00	15.50	1.2	3,476	0.03%
2022/03/04	4	16.10	6	16.15	16.10	-2	3,581	-0.06%
2022/03/03	11	16.25	0	0.00	16.20	11	3,774	0.29%
2022/03/02	0	0.00	5	16.35	16.30	-5	4,029	-0.12%
2022/03/01	6	16.17	0	0.00	16.30	6	4,351	0.14%
2022/02/25	1	16.00	15	16.10	16.05	-14	4,587	-0.31%
2022/02/24	8	16.30	0	0.00	16.15	8	4,788	0.17%
2022/02/23	6	16.54	0	0.00	16.55	6	4,899	0.12%
2022/02/17	2	16.55	4	16.65	16.55	-2	5,078	-0.04%
2022/02/16	3.1	16.57	0	0.00	16.65	3.1	5,145	0.06%
2022/02/11	2	16.90	1	16.90	16.90	1	5,318	0.02%
2022/02/10	0	16.90	0	0.00	17.00	0	5,404	0.00%
2022/02/09	12	16.90	0	0.00	16.95	12	5,595	0.21%
2022/02/08	0	0.00	0.2	16.80	16.80	-0.2	5,938	0.00%
2022/02/07	0	0.00	18	16.54	16.60	-18	5,982	-0.30%
2022/01/26	14	16.23	0	0.00	16.25	14	6,022	0.23%
2022/01/25	5	16.51	0	0.00	16.30	5	6,060	0.08%
2022/01/24	1	16.70	0	0.00	16.70	1	6,040	0.02%
2022/01/21	0.2	16.90	5	16.90	16.90	-4.8	6,061	-0.08%
2022/01/18	16	17.10	0.9	17.05	17.15	15.1	6,215	0.24%
2022/01/17	0	0.00	10	17.00	17.05	-10	6,246	-0.16%
2022/01/14	5	16.91	64.3	16.91	16.95	-59.3	6,272	-0.95%
2022/01/13	2	17.10	0	0.00	17.15	2	6,266	0.03%
2022/01/12	31	17.10	0	0.00	17.10	31	6,366	0.49%
2022/01/11	1	17.25	0	0.00	17.10	1	6,459	0.02%
2022/01/10	0.6	17.05	8	17.05	17.05	-7.4	6,587	-0.11%
2022/01/07	1	17.10	0	0.00	17.05	1	6,596	0.02%
2022/01/06	8	17.25	1	17.30	17.25	7	6,568	0.11%
2022/01/05	5	17.40	2	17.35	17.35	3	6,602	0.05%
2022/01/04	4	17.25	0.6	17.25	17.25	3.4	6,645	0.05%
2022/01/03	132	17.32	0	0.00	17.30	132	6,653	1.98%	大買/鉅額交易
2021/12/30	25	17.62	0	0.00	17.60	25	6,662	0.38%
2021/12/29	0	0.00	105	17.55	17.70	-105	6,706	-1.57%	大賣/鉅額交易
2021/12/28	35.3	17.40	0	0.00	17.35	35.3	6,777	0.52%
2021/12/27	52.1	17.35	0	17.35	17.35	52	6,842	0.76%
2021/12/24	19	17.35	3	17.35	17.35	16	6,849	0.23%
2021/12/23	3	17.50	21	17.43	17.45	-18	6,892	-0.26%
2021/12/22	8.1	17.20	21	17.20	17.15	-12.9	6,779	-0.19%
2021/12/21	7	17.17	4.1	17.25	17.20	2.9	6,782	0.04%
2021/12/20	11	17.20	0	0.00	17.20	11	6,777	0.16%
2021/12/17	10	17.20	11	17.25	17.40	-1	6,777	-0.01%
2021/12/16	14	17.35	11	17.30	17.40	3	6,793	0.04%
2021/12/14	8	17.08	1	17.40	17.10	7	6,761	0.10%
2021/12/13	46	17.41	25	17.41	17.45	21	6,698	0.31%
2021/12/10	96.4	17.15	14.2	17.08	17.20	82.2	6,634	1.24%
2021/12/09	10.1	18.57	73	18.56	18.40	-62.9	6,111	-1.03%
2021/12/08	19	18.12	28	18.15	18.05	-9	5,885	-0.15%
2021/12/07	5	18.20	11.8	18.20	18.25	-6.8	5,868	-0.12%
2021/12/06	28.6	17.95	1	17.85	17.95	27.6	5,886	0.47%
2021/12/03	89	18.10	0	0.00	18.05	89	5,857	1.52%
2021/12/02	24	18.05	1	18.05	18.00	23	5,823	0.39%
2021/12/01	16	18.29	1.9	18.25	18.30	14.1	5,761	0.24%
2021/11/30	64	18.60	9.5	18.56	18.35	54.5	5,723	0.95%
2021/11/29	48	18.98	6.4	19.03	18.80	41.6	5,616	0.74%
2021/11/26	22.3	19.86	45.9	19.97	19.70	-23.6	5,455	-0.43%
2021/11/25	8	19.69	92.3	19.80	19.85	-84.3	5,230	-1.61%
2021/11/24	5	19.01	55.8	19.14	19.35	-50.8	4,973	-1.02%
2021/11/23	35	18.88	61.2	18.92	18.70	-26.2	4,779	-0.55%
2021/11/22	19.2	18.46	65	18.49	18.40	-45.8	4,625	-0.99%
2021/11/19	0	0.00	2.8	17.96	17.85	-2.8	4,515	-0.06%
2021/11/18	0	0.00	8	18.02	18.05	-8	4,592	-0.17%
2021/11/17	35.1	17.99	10.8	18.08	18.15	24.3	4,642	0.52%
2021/11/16	1.8	17.70	12.9	17.68	17.65	-11.1	4,609	-0.24%
2021/11/15	37	17.73	0	0.00	17.70	37	4,656	0.79%
2021/11/12	24.4	18.04	1.9	18.05	18.00	22.5	4,731	0.48%
2021/11/11	16	18.09	0	0.00	18.10	16	4,996	0.32%
2021/11/10	33.1	18.32	27	18.31	18.25	6.1	5,867	0.10%
2021/11/09	7.6	19.00	1	19.10	19.00	6.6	5,977	0.11%
2021/11/08	6.2	19.14	39.9	19.23	19.15	-33.7	6,481	-0.52%
2021/10/28	69	17.88	48	18.03	17.70	21	6,320	0.33%
2021/10/27	23	17.21	1	17.30	17.30	22	6,033	0.36%
2021/10/26	44	17.39	37	17.33	17.25	7	6,082	0.12%
2021/10/25	14	17.41	1	17.70	17.50	13	6,095	0.21%
2021/10/22	10	17.70	2	17.80	17.75	8	6,122	0.13%
2021/10/21	1	17.75	5	17.82	17.75	-4	6,169	-0.06%
2021/10/20	14	17.95	6	17.95	17.70	8	6,271	0.13%
2021/10/19	6	18.03	27	18.02	17.95	-21	6,353	-0.33%
2021/10/18	12	17.69	4	17.78	17.60	8	6,543	0.12%
2021/10/15	1.1	17.77	1	17.80	17.55	0.1	6,618	0.00%
2021/10/14	7	17.44	12	17.49	17.55	-5	6,716	-0.07%
2021/10/13	0	0.00	5	17.55	17.55	-5	6,787	-0.07%
2021/10/12	23	17.82	24	17.96	17.70	-1	6,859	-0.01%
2021/10/08	14	17.85	13	17.90	17.90	1	6,889	0.01%
2021/10/07	5	17.47	7	17.65	17.75	-2	7,039	-0.03%
2021/10/06	1	16.90	3	16.73	16.75	-2	7,477	-0.03%
2021/10/05	0	0.00	5	16.35	16.85	-5	7,663	-0.07%
2021/10/04	11	16.65	1	16.85	16.65	10	7,947	0.13%
2021/10/01	31	17.06	20	16.90	16.90	11	8,790	0.13%
2021/09/30	2	17.35	1	17.45	17.40	1	9,046	0.01%
2021/09/29	15	17.25	2	17.30	17.30	13	9,077	0.14%
2021/09/28	13	17.79	26	17.99	17.75	-13	9,127	-0.14%
2021/09/27	12	17.88	21	17.86	17.95	-9	9,161	-0.10%
2021/09/24	4	17.40	17	17.39	17.50	-13	9,097	-0.14%
2021/09/23	6	16.94	1	17.00	16.95	5	9,085	0.06%
2021/09/22	7	16.76	0	0.00	16.80	7	9,257	0.08%
2021/09/16	1	17.25	12.2	17.44	17.30	-11.2	9,612	-0.12%
2021/09/15	0	0.00	11	17.45	17.40	-11	9,691	-0.11%
2021/09/14	10	17.40	10	17.50	17.35	0	9,743	0.00%
2021/09/13	3	17.40	13	17.40	17.35	-10	9,774	-0.10%
2021/09/10	10	17.20	3	17.28	17.20	7	9,781	0.07%
2021/09/09	5	16.90	23	16.88	16.95	-18	9,892	-0.18%
2021/09/08	2	16.78	0	0.00	16.75	2	10,002	0.02%
2021/09/07	0	0.00	12	17.20	17.05	-12	10,057	-0.12%
2021/09/06	8	16.76	5	16.70	16.60	3	10,026	0.03%
2021/09/03	1	17.15	0	0.00	17.20	1	10,017	0.01%
2021/09/02	2	17.48	0	0.00	17.10	2	10,118	0.02%
2021/09/01	2	17.35	3	17.30	17.45	-1	10,175	-0.01%
2021/08/31	1	16.95	0	0.00	16.95	1	10,235	0.01%
2021/08/27	1	17.05	2	17.13	17.05	-1	10,526	-0.01%
2021/08/26	4	16.88	0	0.00	16.90	4	10,577	0.04%
2021/08/25	33	16.95	36	16.86	16.90	-3	10,700	-0.03%
2021/08/24	1	16.65	1	16.65	16.65	0	10,828	0.00%
2021/08/23	4	16.88	0	0.00	16.85	4	11,273	0.04%
2021/08/20	1	16.90	1	16.65	16.55	0	11,434	0.00%
2021/08/19	3	17.00	6	16.88	16.80	-3	11,559	-0.03%
2021/08/18	15	17.17	2	17.00	17.30	13	11,651	0.11%
2021/08/16	21	16.95	30	16.94	17.00	-9	12,075	-0.07%
2021/08/13	24	17.41	6	17.42	17.40	18	12,140	0.15%
2021/08/12	1	17.95	0	0.00	17.80	1	12,223	0.01%
2021/08/11	15	17.80	34	17.78	17.85	-19	12,470	-0.15%
2021/08/10	25	18.07	24.3	17.88	17.90	0.7	12,772	0.01%
2021/08/09	84	18.55	35	18.44	18.35	49	12,907	0.38%
2021/08/06	106.5	18.60	144	18.69	18.40	-37.5	13,125	-0.29%	大買/大賣/
2021/08/05	44	17.94	30.7	17.87	17.75	13.3	12,612	0.11%
2021/08/04	27	17.96	68	18.00	18.10	-41	12,977	-0.32%
2021/08/03	7	17.09	6	17.00	17.05	1	12,954	0.01%
2021/08/02	11	17.01	3	16.95	17.20	8	13,147	0.06%
2021/07/30	1	17.10	0	0.00	17.10	1	13,446	0.01%
2021/07/29	1	17.55	0	0.00	17.55	1	13,961	0.01%
2021/07/28	13	17.43	17	17.22	17.45	-4	15,101	-0.03%
2021/07/27	11	17.88	0	0.00	17.70	11	17,403	0.06%
2021/07/26	0	0.00	68	18.04	18.05	-68	17,862	-0.38%
2021/07/23	25	17.82	19	17.79	17.80	6	19,742	0.03%
2021/07/22	13	17.97	48	18.01	18.00	-35	21,381	-0.16%
2021/07/21	30	17.26	7	17.14	17.10	23	21,429	0.11%
2021/07/20	45	17.58	24	17.66	17.40	21	21,892	0.10%
2021/07/19	17	18.01	16	18.05	18.00	1	22,023	0.00%
2021/07/16	11	18.22	0	0.00	18.25	11	22,360	0.05%
2021/07/15	14	18.28	43	18.47	18.40	-29	22,645	-0.13%
2021/07/14	58	18.33	15	18.69	18.40	43	22,956	0.19%
2021/07/13	73	19.16	29	19.01	18.80	44	23,033	0.19%
2021/07/12	50	18.50	10	18.44	18.45	40	22,822	0.18%
2021/07/09	50	18.29	27	18.25	18.30	23	23,692	0.10%
2021/07/08	49	18.22	140	18.40	18.70	-91	24,114	-0.38%	大賣/
2021/07/07	17	17.90	47	18.06	17.75	-30	23,515	-0.13%
2021/07/06	15	17.50	11	17.56	17.45	4	23,583	0.02%
2021/07/05	1	17.60	23	17.60	17.60	-22	24,268	-0.09%
2021/07/02	3	17.55	32	17.52	17.35	-29	24,434	-0.12%
2021/07/01	1	17.50	12	17.42	17.20	-11	24,522	-0.04%
2021/06/30	9	17.37	18	17.35	17.40	-9	24,685	-0.04%
2021/06/29	60	17.44	11	17.53	17.30	49	24,772	0.20%
2021/06/28	40	17.86	60	17.94	18.00	-20	24,800	-0.08%
2021/06/25	5	17.10	0	0.00	17.05	5	24,636	0.02%
2021/06/24	5	17.25	21	17.33	17.25	-16	24,767	-0.06%
2021/06/23	65	16.84	70	16.94	16.90	-5	24,969	-0.02%
2021/06/22	7	16.78	1	16.90	16.60	6	25,071	0.02%
2021/06/21	11	16.80	2	16.80	16.70	9	25,474	0.04%
2021/06/18	4	17.59	27.3	17.54	17.20	-23.3	26,832	-0.09%
2021/06/17	4	17.43	21.5	17.05	17.45	-17.5	28,138	-0.06%
2021/06/16	32.1	17.06	10	17.19	16.80	22.1	29,448	0.07%
2021/06/15	2	17.18	38	17.27	17.30	-36	31,440	-0.11%
2021/06/11	12	17.09	70	17.10	17.05	-58	32,468	-0.18%
2021/06/10	16	17.24	17	17.31	17.10	-1	32,919	0.00%
2021/06/09	28	17.62	3	17.60	17.40	25	32,926	0.08%
2021/06/08	32	18.02	12	18.03	17.85	20	32,866	0.06%
2021/06/07	17	17.86	47	17.88	18.05	-30	32,765	-0.09%
2021/06/04	9	17.72	4	17.70	17.55	5	32,557	0.02%
2021/06/03	3	17.90	38.2	17.94	17.85	-35.2	32,479	-0.11%
2021/06/02	33	17.77	31	17.98	17.75	2	32,455	0.01%
2021/06/01	26	17.79	11	17.75	17.85	15	32,404	0.05%
2021/05/31	57	18.18	42	18.17	17.95	15	32,409	0.05%
2021/05/28	11	17.45	16	17.49	17.60	-5	32,590	-0.02%
2021/05/27	14	17.00	58	16.95	16.90	-44	32,471	-0.14%
2021/05/26	25	16.75	11	16.81	16.75	14	32,336	0.04%
2021/05/25	36	16.79	23	16.78	16.60	13	32,226	0.04%
2021/05/24	8	16.14	25	15.98	16.40	-17	31,935	-0.05%
2021/05/21	4	15.56	14	15.78	15.75	-10	31,757	-0.03%
2021/05/20	23	15.41	12	15.20	15.20	11	31,598	0.03%
2021/05/19	31	15.81	27.5	15.93	16.05	3.5	31,422	0.01%
2021/05/18	21.3	15.47	18	15.42	15.80	3.3	31,143	0.01%
2021/05/17	28.2	14.64	5	14.70	14.40	23.2	30,848	0.08%
2021/05/14	33.1	16.19	39	16.21	16.00	-5.9	30,574	-0.02%
2021/05/13	7	15.58	12	15.74	15.65	-5	30,061	-0.02%
2021/05/12	79	16.38	121	16.80	15.80	-42	29,673	-0.14%	大賣/
2021/05/11	91	18.01	130.7	18.43	17.55	-39.7	29,089	-0.14%	大賣/
2021/05/10	58.3	19.16	11	19.20	19.10	47.3	28,538	0.17%
2021/05/07	31	19.30	67.1	19.28	19.50	-36.1	28,378	-0.13%
2021/05/06	103.3	19.53	113	19.51	19.05	-9.7	28,024	-0.03%	大買/大賣/
2021/05/05	298	20.31	169	20.34	19.90	129	27,413	0.47%	大買/大賣/鉅額交易
2021/05/04	196.1	20.13	154	20.23	20.95	42.1	26,231	0.16%	大買/大賣/
2021/05/03	125.2	19.37	124.5	19.31	19.05	0.7	23,852	0.00%	大買/大賣/
2021/04/29	256.5	21.36	128	21.05	20.05	128.5	23,341	0.55%	大買/大賣/鉅額交易
2021/04/28	61	19.72	138	19.86	21.00	-77	21,346	-0.36%	大賣/
2021/04/27	23	18.97	6	18.97	19.10	17	19,656	0.09%
2021/04/26	26	18.92	100	19.23	19.15	-74	19,338	-0.38%
2021/04/23	37	18.54	24.8	18.36	18.60	12.2	18,805	0.06%
2021/04/22	70	18.88	25	19.25	18.30	45	18,602	0.24%
2021/04/21	48	19.08	84	19.26	19.00	-36	18,175	-0.20%
2021/04/20	100	19.03	92	19.14	19.05	8	17,842	0.04%
2021/04/19	29	18.84	111	18.91	18.85	-82	17,437	-0.47%	大賣/
2021/04/16	142	18.84	22	19.10	18.80	120	17,127	0.70%	大買/鉅額交易
2021/04/15	110.5	19.65	160.1	19.75	19.15	-49.6	16,792	-0.30%	大買/大賣/
2021/04/14	75.1	18.16	95.2	18.56	19.00	-20.1	15,744	-0.13%
2021/04/13	29.1	18.57	23	18.53	18.10	6.1	15,132	0.04%
2021/04/12	36	18.55	18.6	18.62	18.50	17.4	14,913	0.12%
2021/04/09	75.3	19.38	43	19.38	18.55	32.3	14,580	0.22%
2021/04/08	6.1	18.83	7	18.72	18.90	-0.9	13,891	-0.01%
2021/04/07	2.1	18.67	55	18.81	19.00	-52.9	13,657	-0.39%
2021/04/06	5	18.39	25	18.58	18.60	-20	13,521	-0.15%
2021/04/01	12	18.06	4	18.25	18.25	8	13,351	0.06%
2021/03/31	52	18.45	33	18.46	18.25	19	13,219	0.14%
2021/03/30	33	17.44	27.1	17.95	17.95	5.9	13,024	0.05%
2021/03/29	44.1	16.94	109.3	17.30	17.30	-65.2	12,869	-0.51%	大賣/
2021/03/26	42.1	16.80	6	16.83	16.60	36.1	12,765	0.28%
2021/03/25	10	16.62	3	16.75	16.65	7	12,521	0.06%
2021/03/24	23	16.71	92	16.55	16.80	-69	12,443	-0.55%
2021/03/23	123.1	18.49	106.2	18.79	17.90	16.8	12,108	0.14%	大買/大賣/
2021/03/22	150	19.16	139.1	19.49	19.85	10.9	10,757	0.10%	大買/大賣/
2021/03/19	214	17.09	216.5	17.31	18.10	-2.4	9,341	-0.03%	大買/大賣/
2021/03/18	182	16.39	126.8	16.28	16.65	55.2	7,951	0.69%	大買/大賣/
2021/03/17	73.1	14.59	195.7	15.13	15.50	-122.6	5,923	-2.07%	大賣/鉅額交易
2021/03/16	76.1	13.57	32	13.68	14.10	44.1	4,929	0.89%
2021/03/15	15	12.92	18.2	12.92	12.85	-3.2	4,530	-0.07%
2021/03/11	10	12.60	6	12.63	12.55	4	4,812	0.08%
2021/03/10	2	12.40	10	12.50	12.50	-8	5,125	-0.16%
2021/03/08	7	12.59	23	12.67	12.50	-16	5,429	-0.29%
2021/03/05	3	12.40	1	12.35	12.35	2	5,522	0.04%
2021/03/04	32	12.70	13	12.73	12.70	19	5,507	0.34%
2021/03/03	26	12.70	48	12.85	12.85	-22	5,375	-0.41%
2021/03/02	11	11.97	4	11.99	12.05	7	4,798	0.15%
2021/02/26	1	11.80	5	11.69	11.85	-4	5,033	-0.08%
2021/02/25	17	11.79	10	11.78	11.70	7	5,243	0.13%
2021/02/24	10	11.70	0	0.00	11.65	10	5,382	0.19%
2021/02/23	7.2	11.57	10	11.55	11.60	-2.8	5,382	-0.05%
2021/02/22	8	11.50	5.5	11.50	11.50	2.5	5,450	0.05%
2021/02/19	0	11.40	5	11.30	11.35	-5	5,465	-0.09%
2021/02/17	6	11.12	2	11.25	11.15	4	5,474	0.07%
2021/02/05	1	11.05	0	0.00	11.05	1	5,618	0.02%
2021/02/04	14	11.16	3	11.10	11.10	11	5,637	0.20%
2021/02/03	5	11.10	3	11.20	11.25	2	5,671	0.04%
2021/02/02	0	0.00	3.1	11.11	11.10	-3.1	5,743	-0.05%
2021/02/01	0	0.00	7	11.00	11.00	-7	5,785	-0.12%
2021/01/29	1	11.40	1	11.30	11.15	0	5,801	0.00%
2021/01/28	2.1	11.22	0	0.00	11.25	2.1	5,748	0.04%
2021/01/27	12	11.30	0	0.00	11.30	12	5,746	0.21%
2021/01/26	2	11.18	0	0.00	11.25	2	5,750	0.03%
2021/01/25	0	0.00	11	11.15	11.30	-11	5,827	-0.19%
2021/01/22	0	0.00	1	11.30	11.30	-1	5,828	-0.02%
2021/01/19	11	11.85	13	11.75	11.70	-2	5,752	-0.03%
2021/01/18	4	11.60	0	0.00	11.65	4	5,830	0.07%
2021/01/15	7	11.59	2.1	11.62	11.55	4.9	5,804	0.08%
2021/01/14	2	11.85	0	0.00	11.85	2	5,749	0.03%
2021/01/13	1	11.70	6	11.85	11.80	-5	5,770	-0.09%
2021/01/12	0	0.00	0.2	11.80	11.60	-0.2	5,872	0.00%
2021/01/11	5	11.85	0	0.00	11.90	5	5,899	0.08%
2021/01/08	2	11.90	0	0.00	11.90	2	5,926	0.03%
2021/01/07	0	0.00	25	11.88	11.90	-25	5,967	-0.42%
2021/01/06	13	11.77	0	0.00	11.65	13	6,278	0.21%
2021/01/05	6	12.32	7	12.25	12.25	-1	6,288	-0.02%
2021/01/04	33	12.50	2	12.55	12.45	31	6,219	0.50%
2020/12/31	2.1	12.40	0	0.00	12.50	2.1	6,169	0.03%
2020/12/29	4	12.43	0	0.00	12.40	4	6,154	0.06%
2020/12/28	10	12.30	11	12.32	12.40	-1	6,113	-0.02%
2020/12/25	0	0.00	25	12.16	12.20	-25	6,036	-0.41%
2020/12/24	5	12.20	3	12.13	12.15	2	6,009	0.03%
2020/12/23	0	0.00	2	12.15	12.10	-2	5,988	-0.03%
2020/12/22	11	12.23	0	0.00	11.85	11	5,965	0.18%
2020/12/21	9	12.08	8	12.01	12.30	1	5,916	0.02%
2020/12/18	134	12.57	0	0.00	12.35	134	5,876	2.28%	大買/鉅額交易
2020/12/17	2.1	12.54	20	12.48	12.60	-17.9	5,789	-0.31%
2020/12/16	15	12.30	28	12.29	12.20	-13	5,681	-0.23%
2020/12/15	4	12.25	0	0.00	12.00	4	5,624	0.07%
2020/12/14	1	12.15	7	12.25	12.10	-6	5,689	-0.11%
2020/12/11	5	11.80	1	11.90	11.85	4	5,686	0.07%
2020/12/10	20	12.14	32	11.98	12.10	-12	5,643	-0.21%
2020/12/09	14	12.24	66	12.22	12.40	-52	5,600	-0.93%
2020/12/08	23	12.35	0	0.00	12.25	23	5,549	0.41%
2020/12/07	51	12.84	5	13.14	12.50	46	5,508	0.84%
2020/12/04	13	12.49	14.2	12.65	12.70	-1.2	5,284	-0.02%
2020/12/03	4	12.15	18	12.00	12.00	-14	4,955	-0.28%
2020/12/02	16	11.91	15	11.87	11.85	1	4,874	0.02%
2020/12/01	5	11.78	16	11.70	11.80	-11	4,740	-0.23%
2020/11/27	0	0.00	10	11.53	11.55	-10	4,652	-0.21%
2020/11/26	1.1	11.50	2	11.50	11.50	-0.9	4,642	-0.02%
2020/11/25	35.1	11.78	69	11.82	11.65	-33.9	4,603	-0.74%
2020/11/24	10	11.50	27	11.62	11.60	-17	4,339	-0.39%
2020/11/23	0	0.00	4	11.30	11.30	-4	4,213	-0.09%
2020/11/20	5	11.05	10.1	10.97	11.00	-5.1	4,056	-0.12%
2020/11/19	0	0.00	47	10.95	10.95	-47	4,055	-1.16%
2020/11/18	0	0.00	4	10.88	10.75	-4	3,970	-0.10%
2020/11/17	0	0.00	1	10.65	10.75	-1	3,950	-0.03%
2020/11/13	0	0.00	4	10.99	10.70	-4	4,071	-0.10%
2020/11/12	0	0.00	1	10.70	10.70	-1	3,861	-0.03%
2020/11/11	2	10.90	3	10.90	10.90	-1	3,877	-0.03%
2020/11/10	0	0.00	3	10.93	10.90	-3	3,875	-0.08%
2020/11/09	2	10.70	6	10.76	10.75	-4	3,840	-0.10%
2020/11/06	2	10.75	31	10.65	10.60	-29	3,890	-0.75%
2020/11/02	7	10.51	8	10.38	10.40	-1	4,658	-0.02%
2020/10/30	8	10.31	0	0.00	10.20	8	5,252	0.15%
2020/10/29	9	10.32	7	10.31	10.40	2	5,366	0.04%
2020/10/28	0	0.00	2	10.60	10.50	-2	5,396	-0.04%
2020/10/27	0	0.00	10	10.65	10.65	-10	5,390	-0.19%
2020/10/26	6	10.84	4	10.86	10.80	2	5,399	0.04%
2020/10/23	0	0.00	1	10.60	10.70	-1	5,422	-0.02%
2020/10/21	0	0.00	15	10.71	10.65	-15	5,503	-0.27%
2020/10/20	9	10.86	7	10.89	10.75	2	5,528	0.04%
2020/10/19	0	0.00	4	10.65	10.75	-4	5,402	-0.07%
2020/10/16	7	10.49	4	10.63	10.40	3	5,385	0.06%
2020/10/15	0	0.00	51	10.80	10.75	-51	5,431	-0.94%
2020/10/14	17	11.06	3	10.95	11.00	14	5,524	0.25%
2020/10/13	7	10.54	37	10.55	10.70	-30	5,535	-0.54%
2020/10/08	0	0.00	0.8	10.15	10.15	-0.8	6,315	-0.01%
2020/10/06	0	0.00	1	10.15	10.15	-1	6,333	-0.02%
2020/09/25	3	9.77	2	9.82	9.62	1	6,611	0.02%
2020/09/24	1	9.90	0	0.00	9.90	1	6,595	0.02%
2020/09/23	0	0.00	10	10.20	10.20	-10	6,564	-0.15%
2020/09/22	7.1	10.29	0	0.00	10.25	7.1	6,564	0.11%
2020/09/21	0	0.00	45	10.55	10.45	-45	6,573	-0.68%
2020/09/18	45.1	10.45	12	10.57	10.65	33.1	6,796	0.49%
2020/09/17	3	10.40	0	0.00	10.45	3	6,779	0.04%
2020/09/16	2	10.25	0	0.00	10.20	2	6,699	0.03%
2020/09/15	0	0.00	5	10.35	10.40	-5	6,684	-0.07%
2020/09/14	2	10.40	1	10.65	10.45	1	6,773	0.01%
2020/09/11	25	10.52	7	10.39	10.45	18	6,828	0.26%
2020/09/10	3	10.93	2	10.93	10.80	1	6,787	0.01%
2020/09/09	6	10.83	7.1	10.83	10.85	-1.1	6,740	-0.02%
2020/09/08	0	0.00	4	10.59	10.60	-4	6,629	-0.06%
2020/09/07	12	10.69	2	10.75	10.65	10	6,636	0.15%
2020/09/04	0	0.00	4	10.85	10.65	-4	6,616	-0.06%
2020/09/03	17	10.84	0	0.00	10.80	17	6,570	0.26%
2020/09/01	11.2	10.55	0	0.00	10.55	11.2	6,440	0.17%
2020/08/31	1	10.55	7	10.71	10.55	-6	6,450	-0.09%
2020/08/28	1	10.50	5	10.50	10.45	-4	6,452	-0.06%
2020/08/27	10	10.68	4	10.60	10.50	6	6,470	0.09%
2020/08/25	3	10.40	7	10.31	10.30	-4	6,329	-0.06%
2020/08/24	0	0.00	2	10.00	10.00	-2	6,283	-0.03%
2020/08/21	2	9.90	4.1	9.94	9.95	-2.1	6,289	-0.03%
2020/08/20	0	0.00	6	9.69	9.79	-6	6,273	-0.10%
2020/08/19	0	0.00	8	10.34	10.30	-8	6,139	-0.13%
2020/08/18	2	10.30	0	0.00	10.30	2	6,114	0.03%
2020/08/17	1	10.30	10	10.35	10.35	-9	6,091	-0.15%
2020/08/14	5	10.20	0	0.00	10.25	5	6,057	0.08%
2020/08/13	6	10.27	5	10.10	10.05	1	6,061	0.02%
2020/08/12	21	10.11	0	0.00	10.20	21	6,022	0.35%
2020/08/11	2	10.35	0	0.00	10.55	2	5,918	0.03%
2020/08/10	0	0.00	2	10.30	10.30	-2	5,834	-0.03%
2020/08/07	14	10.16	20	10.10	10.20	-6	5,773	-0.10%
2020/08/06	78	10.77	34	11.03	10.50	44	5,629	0.78%
2020/08/05	19	10.81	61	10.78	10.60	-42	5,128	-0.82%
2020/08/04	0	0.00	7	9.76	10.10	-7	4,462	-0.16%
2020/07/31	0	0.00	8	9.41	9.44	-8	4,298	-0.19%
2020/07/29	11	9.42	6	9.59	9.45	5	4,273	0.12%
2020/07/28	17	8.97	51	8.96	8.96	-34	4,173	-0.81%
2020/07/27	14	9.30	17	9.25	9.15	-3	4,157	-0.07%
2020/07/24	9	9.76	1	9.56	9.47	8	4,117	0.19%
2020/07/23	0	0.00	8	9.59	9.58	-8	4,060	-0.20%
2020/07/22	17	9.70	5	9.66	9.71	12	4,036	0.30%
2020/07/21	23	9.89	2	9.82	9.74	21	3,982	0.53%
2020/07/20	0	0.00	2.7	9.53	9.60	-2.7	3,886	-0.07%
2020/07/17	118	10.31	8	10.27	9.96	110	3,718	2.96%	大買/鉅額交易
2020/07/16	34	10.12	64	10.29	10.50	-30	3,392	-0.88%
2020/07/15	10	9.55	59	9.56	9.59	-49	2,861	-1.71%
2020/07/14	0	0.00	1.1	8.71	8.72	-1.1	2,492	-0.04%
2020/07/13	11	8.66	18	8.57	8.71	-7	2,473	-0.28%
2020/07/10	0	0.00	5	8.38	8.45	-5	2,442	-0.20%
2020/07/09	8	8.53	13	8.58	8.49	-5	2,398	-0.21%
2020/07/07	0.1	8.14	1	8.14	8.14	-0.9	2,254	-0.04%
2020/07/06	6	8.27	1	8.24	8.23	5	2,271	0.22%
2020/07/01	0	0.00	1	8.13	8.07	-1	2,210	-0.05%
2020/06/30	1	8.05	3	8.06	8.03	-2	2,206	-0.09%
2020/06/29	3	8.11	0	0.00	8.12	3	2,184	0.14%
2020/06/24	0	0.00	2	7.93	7.94	-2	1,937	-0.10%
2020/06/23	7	8.16	7	8.01	7.93	0	1,945	0.00%
2020/06/22	3	8.02	2	8.04	8.03	1	1,917	0.05%
2020/06/19	21	8.31	13	8.17	8.12	8	1,922	0.42%
2020/06/18	5	8.00	0	0.00	8.14	5	1,820	0.27%
2020/06/12	5	7.45	0	0.00	7.48	5	1,788	0.28%
2020/06/11	0	0.00	10	7.89	7.73	-10	1,824	-0.55%
2020/06/10	1	7.97	0	0.00	7.97	1	1,805	0.06%
2020/06/04	0	0.00	3	7.64	7.61	-3	1,818	-0.16%
2020/06/03	11	7.56	4	7.47	7.60	7	1,790	0.39%
2020/06/02	1	7.38	0	0.00	7.34	1	1,730	0.06%
2020/05/29	1	7.31	0	0.00	7.23	1	1,722	0.06%
2020/05/28	10	7.33	10	7.43	7.35	0	1,737	0.00%
2020/05/27	0	0.00	10	7.23	7.25	-10	1,757	-0.57%
2020/05/26	0	0.00	1	7.28	7.24	-1	1,774	-0.06%
2020/05/21	3	7.50	1	7.41	7.41	2	1,831	0.11%
2020/05/18	2	7.05	0	0.00	7.05	2	1,769	0.11%
2020/05/15	0	0.00	5	7.05	7.05	-5	1,782	-0.28%
2020/05/14	2	7.13	0	0.00	7.13	2	1,774	0.11%
2020/05/13	0	0.00	3	7.33	7.35	-3	1,747	-0.17%
2020/05/11	13	7.59	0	0.00	7.52	13	1,751	0.74%
2020/05/08	1	7.58	0	0.00	7.57	1	1,730	0.06%
2020/05/07	0	0.00	2	7.45	7.40	-2	1,747	-0.11%
2020/05/06	2	7.38	5	7.34	7.32	-3	1,776	-0.17%
2020/05/05	1	7.44	2	7.39	7.40	-1	1,794	-0.06%
2020/05/04	2	7.49	6	7.41	7.35	-4	1,801	-0.22%
2020/04/30	1	7.69	0	0.00	7.69	1	1,793	0.06%
2020/04/29	0	0.00	5	7.47	7.44	-5	1,785	-0.28%
2020/04/24	0	0.00	2	7.07	7.04	-2	1,820	-0.11%
2020/04/23	2	6.96	0	0.00	7.04	2	1,829	0.11%
2020/04/22	0	0.00	2	6.95	6.95	-2	1,832	-0.11%
2020/04/21	4	7.20	0	0.00	6.88	4	1,832	0.22%
2020/04/16	3	7.24	0	0.00	7.25	3	1,789	0.17%
2020/04/15	4	7.38	0	0.00	7.43	4	1,770	0.23%
2020/04/14	0	0.00	5	7.29	7.27	-5	1,761	-0.28%
2020/04/09	5	7.14	2	7.14	7.25	3	1,757	0.17%
2020/04/08	22	6.86	0	0.00	6.97	22	1,762	1.25%
2020/04/07	2	6.78	0	0.00	6.78	2	1,749	0.11%
2020/04/06	2	6.55	0	0.00	6.67	2	1,736	0.12%
2020/04/01	5	6.56	0	0.00	6.60	5	1,727	0.29%
2020/03/30	0.6	6.59	0	0.00	6.56	0.6	1,710	0.03%
2020/03/24	1	6.30	0.3	6.31	6.29	0.7	1,658	0.04%
2020/03/23	1	6.13	0	0.00	6.14	1	1,660	0.06%
2020/03/19	8	6.00	18	6.03	6.00	-10	1,642	-0.61%
2020/03/18	0	0.00	18	6.72	6.66	-18	1,577	-1.14%
2020/03/17	0	0.00	2	6.70	6.71	-2	1,562	-0.13%
2020/03/16	0	0.00	8	7.47	7.17	-8	1,494	-0.54%
2020/03/13	5	7.38	13	7.42	7.42	-8	1,483	-0.54%
2020/03/11	9	8.78	4	8.85	8.62	5	1,384	0.36%
2020/03/10	2	8.20	0	0.00	8.42	2	1,366	0.15%
2020/03/09	29	8.82	0	0.00	8.60	29	1,337	2.17%
2020/03/06	5	9.06	40	9.01	9.00	-35	1,313	-2.67%
2020/03/03	2	9.01	0	0.00	9.00	2	1,290	0.15%
2020/03/02	6	9.01	3.2	8.95	8.92	2.8	1,267	0.22%
2020/02/27	8	9.31	0	0.00	9.23	8	1,231	0.65%
2020/02/26	1	9.37	6.2	9.37	9.36	-5.2	1,204	-0.43%
2020/02/25	1	9.41	0	0.00	9.40	1	1,185	0.08%
2020/02/21	1	9.73	0	0.00	9.73	1	1,126	0.09%
2020/02/19	4	9.70	0	0.00	9.74	4	1,115	0.36%
2020/02/18	2	9.71	0	0.00	9.67	2	1,110	0.18%
2020/02/17	20	9.80	6	9.80	9.73	14	1,101	1.27%
2020/02/13	4	9.91	1	9.86	9.84	3	1,094	0.27%
2020/02/10	1	9.60	0	0.00	9.56	1	1,112	0.09%
2020/02/07	2	9.82	0	0.00	9.80	2	1,076	0.19%
2020/02/06	1	10.00	7	9.97	9.99	-6	1,041	-0.58%
2020/02/04	1	10.00	0	0.00	9.98	1	997	0.10%
2020/02/03	1	9.85	0	0.00	9.88	1	987	0.10%
2020/01/30	1	10.40	0	0.00	10.20	1	951	0.11%
2020/01/16	0	0.00	69	10.84	10.80	-69	874	-7.89%
2020/01/15	4	10.69	0	0.00	10.70	4	868	0.46%
2020/01/13	10	10.70	0	0.00	10.70	10	869	1.15%
2020/01/10	0	0.00	1	10.70	10.65	-1	870	-0.11%
2020/01/08	0	0.00	1	10.65	10.65	-1	880	-0.11%
2020/01/07	7	10.66	0	0.00	10.65	7	891	0.79%
2020/01/06	2.1	10.80	2	10.80	10.70	0.1	895	0.01%
2020/01/03	23	10.93	13	10.95	10.95	10	889	1.12%
2020/01/02	10	10.94	7	10.90	11.00	3	872	0.34%
2019/12/31	0	0.00	0.2	10.65	10.65	-0.2	825	-0.02%
2019/12/25	10	10.70	0	0.00	10.70	10	816	1.23%
2019/12/18	2	10.65	0	0.00	10.85	2	1,039	0.19%
2019/12/17	3	10.65	5	10.61	10.70	-2	1,032	-0.19%
2019/12/12	1	10.70	0	0.00	10.65	1	1,035	0.10%
2019/12/11	0	0.00	4	10.75	10.75	-4	1,038	-0.39%
2019/12/06	0	0.00	10	10.65	10.65	-10	1,025	-0.98%
2019/12/04	0	0.00	2	10.60	10.70	-2	1,042	-0.19%
2019/12/03	1	10.60	0	0.00	10.60	1	1,046	0.10%
2019/12/02	1	10.65	0	0.00	10.65	1	1,039	0.10%
2019/11/29	1	10.60	0	0.00	10.60	1	1,037	0.10%
2019/11/28	2	10.70	0	0.00	10.65	2	1,030	0.19%
2019/11/27	0	0.00	8	10.75	10.75	-8	1,036	-0.77%
2019/11/22	1	10.65	0	0.00	10.65	1	1,046	0.10%
2019/11/20	0	0.00	1	10.75	10.70	-1	1,043	-0.10%
2019/11/18	1	10.70	0	0.00	10.75	1	1,048	0.10%
2019/11/12	5	10.80	0	0.00	10.80	5	1,043	0.48%
2019/11/11	17	10.87	0	0.00	10.80	17	1,092	1.56%
2019/11/07	0	0.00	1	11.00	11.00	-1	1,048	-0.10%
2019/11/06	0	0.00	2	11.05	11.05	-2	1,048	-0.19%
2019/11/05	0	0.00	1	11.10	11.10	-1	1,046	-0.10%
2019/11/01	1	10.95	0	0.00	10.95	1	1,051	0.10%
2019/10/31	2	11.00	0	0.00	11.00	2	1,065	0.19%
2019/10/25	1	11.30	0	0.00	11.30	1	1,069	0.09%
2019/10/21	1	11.35	0	0.00	11.35	1	1,137	0.09%
2019/10/15	6	11.23	5	11.25	11.20	1	1,129	0.09%
2019/10/14	0	0.00	3	11.45	11.50	-3	1,110	-0.27%
2019/10/04	0	0.00	3	11.45	11.45	-3	1,132	-0.26%
2019/10/03	10	11.55	0	0.00	11.50	10	1,165	0.86%
2019/10/01	3	11.50	1	11.50	11.45	2	1,183	0.17%
2019/09/27	6	11.58	2	11.70	11.55	4	1,179	0.34%
2019/09/26	8	11.91	0	0.00	11.90	8	1,152	0.69%
2019/09/25	7	12.08	16	11.98	12.10	-9	1,122	-0.80%
2019/09/24	5	11.55	2	11.70	11.55	3	998	0.30%
2019/09/23	2	11.45	12	11.46	11.60	-10	957	-1.04%
2019/09/20	0	0.00	14	11.35	11.40	-14	942	-1.48%
2019/09/19	0	0.00	1	11.30	11.30	-1	931	-0.11%
2019/09/18	8	11.10	0	0.00	11.10	8	903	0.89%
2019/09/16	10	11.05	2	11.05	11.10	8	1,020	0.78%
2019/09/09	1	11.05	0	0.00	11.00	1	1,018	0.10%
2019/09/06	10	11.00	0	0.00	10.95	10	1,008	0.99%
2019/09/05	22	11.00	0	0.00	10.95	22	1,010	2.18%
2019/08/28	0	0.00	3.2	10.65	10.65	-3.2	1,014	-0.32%
2019/08/22	10	11.00	0	0.00	11.10	10	1,069	0.94%
2019/08/13	5	10.80	0	0.00	10.80	5	1,100	0.45%
2019/08/06	16	10.54	0	0.00	10.55	16	1,132	1.41%
2019/08/05	0	0.00	5	10.65	10.65	-5	1,132	-0.44%
2019/08/02	1	11.00	0	0.00	10.85	1	1,142	0.09%
2019/07/30	0	0.00	1	11.30	11.25	-1	1,134	-0.09%
2019/07/29	1	11.35	3	11.33	11.40	-2	1,141	-0.18%
2019/07/26	0	0.00	50	11.35	11.30	-50	1,147	-4.36%
2019/07/25	2	11.33	0	0.00	11.30	2	1,144	0.17%
2019/07/24	1	11.35	0	0.00	11.35	1	1,144	0.09%
2019/07/17	0	0.00	1	11.35	11.40	-1	1,098	-0.09%
2019/07/16	1	11.35	3	11.30	11.30	-2	1,089	-0.18%
2019/07/11	3	11.40	0	0.00	11.45	3	1,148	0.26%
2019/07/10	0	0.00	5	11.55	11.50	-5	1,154	-0.43%
2019/07/09	3	11.30	1	11.50	11.50	2	1,183	0.17%
2019/07/03	0	0.00	10	11.05	11.05	-10	1,186	-0.84%
2019/07/02	1	11.05	0	0.00	11.00	1	1,194	0.08%
2019/06/26	5	11.00	0	0.00	10.95	5	1,216	0.41%
2019/06/21	74	11.02	0	0.00	10.95	74	1,213	6.10%
2019/06/20	2	10.60	1	10.60	10.65	1	1,116	0.09%
2019/06/13	5	10.75	0	0.00	10.75	5	1,158	0.43%
2019/06/10	0	0.00	5	10.40	10.45	-5	1,172	-0.43%
2019/06/05	1	10.60	0	0.00	10.55	1	1,174	0.09%
2019/06/04	3	10.53	0	0.00	10.50	3	1,177	0.25%
2019/05/30	2	10.50	0	0.00	10.45	2	1,166	0.17%
2019/05/29	0	0.00	10	10.50	10.50	-10	1,154	-0.87%
2019/05/27	0	0.00	23	11.15	11.20	-23	1,100	-2.09%
2019/05/16	0	0.00	2	11.25	11.15	-2	1,145	-0.17%
2019/05/14	15	11.00	0	0.00	11.10	15	1,155	1.30%
2019/05/13	1	11.30	0	0.00	11.30	1	1,142	0.09%
2019/05/10	14	11.55	1	11.55	11.45	13	1,143	1.14%
2019/05/09	0	0.00	6	11.60	11.65	-6	1,131	-0.53%
2019/05/07	1	11.85	0	0.00	11.90	1	1,124	0.09%
2019/05/03	0	0.00	10.4	11.95	11.95	-10.4	1,118	-0.93%
2019/04/25	1	12.20	0	0.00	12.20	1	1,101	0.09%
2019/04/24	2	12.23	0	0.00	12.20	2	1,104	0.18%
2019/04/22	2	12.13	0	0.00	12.10	2	1,087	0.18%
2019/04/19	1	12.10	0	0.00	12.15	1	1,078	0.09%
2019/04/18	5	12.30	1	12.25	12.10	4	1,072	0.37%
2019/04/16	3	12.20	0	0.00	12.10	3	1,010	0.30%
2019/04/11	0	0.00	2	11.85	11.85	-2	1,020	-0.20%
2019/04/10	3	11.75	0	0.00	11.75	3	1,003	0.30%
2019/04/08	3	11.85	0	0.00	11.90	3	955	0.31%
2019/04/03	0	0.00	20	11.80	11.80	-20	949	-2.11%
2019/04/02	1	11.85	0	0.00	11.90	1	945	0.11%
2019/03/29	45	11.80	0	0.00	11.80	45	925	4.86%
2019/03/25	4	11.99	0	0.00	12.00	4	909	0.44%
2019/03/22	0	12.10	0	0.00	12.15	0	919	0.00%
2019/03/20	0	0.00	5	12.15	12.20	-5	909	-0.55%
2019/03/13	0	0.00	4	12.40	12.40	-4	853	-0.47%
2019/03/08	2	12.20	0	0.00	12.20	2	874	0.23%
2019/03/06	0	12.45	1	12.45	12.45	-1	934	-0.11%
2019/02/25	32	12.61	1	12.60	12.60	31	904	3.43%
2019/02/21	6	12.19	0	0.00	12.10	6	866	0.69%
2019/02/20	3	12.45	0	0.00	12.25	3	862	0.35%
2019/02/13	0	0.00	2	11.95	11.90	-2	803	-0.25%
2019/02/11	0	0.00	15.3	11.67	11.65	-15.3	778	-1.97%
2019/01/30	1	11.60	0	0.00	11.65	1	787	0.13%
2019/01/29	0	0.00	15	11.55	11.60	-15	785	-1.91%
2019/01/17	2	11.80	3	11.75	11.70	-1	803	-0.12%
2019/01/11	2	11.50	1	11.60	11.60	1	803	0.12%
2019/01/08	0	0.00	1	11.65	11.55	-1	821	-0.12%
2019/01/04	0	0.00	5	11.26	11.40	-5	792	-0.63%
2018/12/28	0	0.00	1	11.30	11.25	-1	830	-0.12%
2018/12/26	0	0.00	30	11.22	11.25	-30	859	-3.49%
2018/12/21	4	11.50	0	0.00	11.45	4	954	0.42%
2018/12/10	1	11.80	0	0.00	11.75	1	948	0.11%
2018/12/07	1	11.85	5	11.85	11.85	-4	954	-0.42%
2018/12/05	2	12.00	0	0.00	12.05	2	944	0.21%
2018/12/03	4	12.33	0	0.00	12.35	4	941	0.42%
2018/11/28	0	0.00	10	11.80	11.85	-10	889	-1.12%
2018/11/21	5	11.80	0	0.00	11.80	5	921	0.54%
2018/11/15	0	0.00	1	11.90	12.05	-1	917	-0.11%
2018/11/09	0	0.00	22	12.00	12.15	-22	929	-2.37%
2018/10/29	2	11.30	0	0.00	11.45	2	960	0.21%
2018/10/26	1	11.20	0	0.00	11.30	1	959	0.10%
2018/10/25	1	11.50	0	0.00	11.50	1	952	0.10%
2018/10/22	0	0.00	1	12.05	11.90	-1	1,004	-0.10%
2018/10/19	1	11.80	10	11.85	11.85	-9	1,006	-0.89%
2018/10/15	20	11.70	0	0.00	11.65	20	1,007	1.99%
2018/10/12	1	11.35	0	0.00	11.75	1	1,031	0.10%
2018/10/11	5	11.50	40	12.15	11.60	-35	1,015	-3.45%
2018/10/05	0	0.00	3	12.70	12.70	-3	992	-0.30%
2018/10/04	0	0.00	3	13.05	13.05	-3	975	-0.31%
2018/10/02	0	0.00	10	13.35	13.35	-10	988	-1.01%
2018/09/28	9	13.68	1	13.55	13.45	8	1,043	0.77%
2018/09/27	0.2	13.10	3	13.15	13.20	-2.8	972	-0.29%
2018/09/25	1	12.80	0	0.00	12.80	1	950	0.11%
2018/09/17	2	12.85	0	0.00	12.85	2	1,008	0.20%
2018/09/13	0	0.00	3	12.75	12.80	-3	1,095	-0.27%
2018/09/12	2	12.73	0	0.00	12.65	2	1,147	0.17%
2018/09/11	0	0.00	4	12.73	12.75	-4	1,272	-0.31%
2018/09/05	10	13.20	0	0.00	13.25	10	1,642	0.61%
2018/08/21	0	0.00	4	12.65	12.65	-4	2,045	-0.20%
2018/08/14	0	0.00	1	12.65	12.65	-1	2,082	-0.05%
2018/08/09	0	0.00	0.3	13.00	13.05	-0.3	2,070	-0.01%
2018/08/08	0	0.00	100	13.01	13.00	-100	2,074	-4.82%
2018/07/30	1	13.05	0	0.00	13.15	1	2,120	0.05%
2018/07/26	1	13.05	0	0.00	13.00	1	2,077	0.05%
2018/07/24	0	0.00	1	12.95	13.05	-1	2,133	-0.05%
2018/07/20	20	13.00	0	0.00	12.85	20	2,149	0.93%
2018/07/19	1	13.00	0	0.00	13.00	1	2,143	0.05%
2018/07/12	1	13.00	0	0.00	13.10	1	2,185	0.05%
2018/07/11	1	13.10	0	0.00	13.05	1	2,228	0.04%
2018/07/06	2	12.95	2	13.00	12.95	0	2,171	0.00%
2018/07/04	1	13.20	0	0.00	13.25	1	2,216	0.05%
2018/07/02	1	13.70	2	13.55	13.50	-1	2,239	-0.04%
2018/06/27	2	13.70	0	0.00	13.70	2	2,403	0.08%
2018/06/26	1	13.75	5	13.80	13.70	-4	2,494	-0.16%
2018/06/25	10	14.40	1	14.25	14.20	9	2,569	0.35%
2018/06/22	24	14.69	21	14.31	14.30	3	2,734	0.11%
2018/06/21	32	14.53	0	0.00	14.50	32	2,685	1.19%
2018/06/20	10	14.53	4	15.00	14.80	6	2,664	0.23%
2018/06/19	1	14.30	0	0.00	14.20	1	2,557	0.04%
2018/06/15	24	14.55	22	14.35	14.55	2	2,540	0.08%
2018/06/14	2	14.55	0	0.00	14.55	2	2,458	0.08%
2018/06/13	2	13.80	4	14.18	14.55	-2	2,392	-0.08%
2018/06/11	0	0.00	10	13.60	13.45	-10	2,235	-0.45%
2018/06/08	10	13.65	0	0.00	13.70	10	2,222	0.45%
2018/06/07	3	13.77	1	13.85	13.80	2	2,210	0.09%
2018/06/01	1	12.75	8	13.53	13.35	-7	2,079	-0.34%
2018/05/31	0	0.00	1	12.85	12.85	-1	1,969	-0.05%
2018/05/29	1	12.85	0	0.00	12.95	1	1,970	0.05%
2018/05/28	12	13.00	0	0.00	12.95	12	1,983	0.61%
2018/05/25	1	13.10	0	0.00	13.10	1	1,999	0.05%
2018/05/24	1	13.00	2	13.00	12.95	-1	1,996	-0.05%
2018/05/21	1	12.85	0	0.00	12.85	1	2,055	0.05%
2018/05/14	0	0.00	2	12.80	12.80	-2	2,423	-0.08%
2018/05/11	0	0.00	4	12.71	12.70	-4	2,458	-0.16%
2018/05/09	4	12.75	0	0.00	12.70	4	2,511	0.16%
2018/05/08	2	13.00	0	0.00	13.00	2	2,561	0.08%
2018/05/04	7	13.10	0	0.00	13.00	7	2,925	0.24%
2018/05/03	1	13.20	0	0.00	13.10	1	2,946	0.03%
2018/05/02	2	13.35	7	13.30	13.50	-5	2,954	-0.17%
2018/04/27	2	12.40	0	0.00	12.40	2	2,948	0.07%
2018/04/26	1	12.50	0	0.00	12.30	1	2,981	0.03%
2018/04/25	10	12.40	1	12.40	12.50	9	2,984	0.30%
2018/04/24	6	12.62	10	12.55	12.60	-4	3,012	-0.13%
2018/04/20	1	13.10	0	0.00	13.15	1	3,013	0.03%
2018/04/19	1	13.15	0	0.00	13.15	1	3,089	0.03%
2018/04/18	10	12.95	0	0.00	13.00	10	3,074	0.33%
2018/04/17	5	13.00	5	13.05	13.05	0	3,080	0.00%
2018/04/16	1	13.60	0	0.00	13.50	1	3,045	0.03%
2018/04/12	3	13.80	1	13.75	13.75	2	3,069	0.07%
2018/04/11	5	13.80	0	0.00	13.75	5	3,077	0.16%
2018/04/09	1	13.80	0	0.00	13.85	1	3,056	0.03%
2018/03/31	6	14.03	11	14.06	14.15	-5	3,018	-0.17%
2018/03/30	11	13.77	31	13.86	13.90	-20	2,986	-0.67%
2018/03/29	20	14.22	0	0.00	14.20	20	2,884	0.69%
2018/03/28	18	14.58	5.7	14.60	14.60	12.3	2,794	0.44%
2018/03/27	36	15.26	3	15.18	15.05	33	2,729	1.21%
2018/03/26	15	15.86	2	15.85	15.90	13	2,551	0.51%
2018/03/23	3	15.85	4	15.89	15.95	-1	2,544	-0.04%
2018/03/22	1	16.20	0	0.00	16.15	1	2,518	0.04%
2018/03/21	1	16.30	0	0.00	16.25	1	2,523	0.04%
2018/03/20	5	16.25	0	0.00	16.40	5	2,531	0.20%
2018/03/16	6	16.48	0	0.00	16.40	6	2,540	0.24%
2018/03/13	0	0.00	1	16.50	16.65	-1	2,662	-0.04%
2018/03/09	1	16.50	0	0.00	16.55	1	2,735	0.04%
2018/03/08	1	16.50	0	0.00	16.50	1	2,746	0.04%
2018/03/07	1	16.50	0	0.00	16.50	1	2,756	0.04%
2018/03/05	1	16.65	0	0.00	16.65	1	2,770	0.04%
2018/03/01	0	0.00	25	16.94	16.85	-25	2,845	-0.88%
2018/02/27	1	17.10	5	16.90	17.00	-4	2,872	-0.14%
2018/02/26	1	17.25	2	17.25	17.10	-1	2,894	-0.03%
2018/02/23	1	17.25	0	0.00	17.20	1	2,903	0.03%
2018/02/22	1	17.10	0	0.00	17.10	1	2,947	0.03%
2018/02/21	0	0.00	5	17.00	17.00	-5	3,112	-0.16%
2018/02/12	0	0.00	5	16.80	16.70	-5	3,148	-0.16%
2018/02/09	15	16.70	5	16.75	16.85	10	3,125	0.32%
2018/02/08	8	17.08	4	17.08	17.10	4	3,091	0.13%
2018/02/07	1	16.50	3	16.65	16.60	-2	3,009	-0.07%
2018/02/06	27	16.24	40	16.15	16.10	-13	3,026	-0.43%
2018/02/05	11	16.48	0	0.00	16.95	11	2,939	0.37%
2018/02/02	10	17.10	20	17.10	17.10	-10	2,878	-0.35%
2018/02/01	10	17.20	29	17.10	17.05	-19	2,879	-0.66%
2018/01/31	25	17.10	20	17.45	17.45	5	2,869	0.17%
2018/01/30	51	17.65	5	17.85	17.35	46	2,835	1.62%
2018/01/29	43	17.47	23	17.51	17.60	20	2,781	0.72%
2018/01/24	5	16.75	0	0.00	16.80	5	2,583	0.19%
2018/01/23	5	16.85	0	0.00	16.85	5	2,568	0.19%
2018/01/22	0	0.00	2	16.85	16.90	-2	2,557	-0.08%
2018/01/19	4	16.76	0.1	16.80	16.80	3.9	2,547	0.15%
2018/01/18	20	16.80	0	0.00	16.80	20	2,544	0.79%
2018/01/17	2	16.70	1	16.70	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	0	0.00	1	16.80	16.65	-1	2,560	-0.04%
2018/01/12	10	16.50	10	16.55	16.50	0	2,547	0.00%
2018/01/10	1	16.45	2	16.50	16.45	-1	2,622	-0.04%
2018/01/08	0	0.00	6	16.71	16.65	-6	2,706	-0.22%
2018/01/05	0	0.00	1	16.55	16.60	-1	2,717	-0.04%
2018/01/04	2	16.50	6	16.45	16.50	-4	2,807	-0.14%
2018/01/02	2	16.50	1	16.55	16.50	1	3,281	0.03%