瑞軒 (2489)-元大-大雅券商分點個股進出

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

瑞軒

(2489)

可現股當沖

股價
15.05
漲跌
▼0.05
漲幅
-0.33%
成交量
2,178張
產業
上市光電類股
409人加入追蹤

立即追蹤
本地時間:14:30

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

瑞軒 (2489)籌碼相關－元大-大雅券商分點個股進出

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-大雅券商分點個股進出
元大-大雅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
2024/05/06	4	15.19	4	15.14	15.05	0	6,786	0.00%
2024/05/03	7	15.15	51	15.10	15.10	-44	6,795	-0.65%
2024/05/02	3	15.10	101	15.15	15.10	-98	6,784	-1.44%	大賣/
2024/04/30	2	15.30	0.9	15.15	15.25	1.1	6,789	0.02%
2024/04/29	76	15.40	14.4	15.55	15.45	61.6	6,802	0.91%
2024/04/26	100	15.10	1	15.20	15.20	99	6,700	1.48%
2024/04/25	46	15.15	5	15.16	15.15	41	6,703	0.61%
2024/04/24	1	14.80	6	14.83	15.00	-5	6,652	-0.08%
2024/04/23	13	14.84	7	15.09	15.05	6	6,586	0.09%
2024/04/22	10	14.20	4	13.95	14.05	6	6,363	0.09%
2024/04/19	1	14.20	6	13.77	13.90	-5	6,369	-0.08%
2024/04/18	0	0.00	1	14.20	14.25	-1	6,403	-0.02%
2024/04/16	0	0.00	6.2	14.22	14.20	-6.2	6,531	-0.09%
2024/04/15	2	14.85	2	14.95	14.60	0	6,559	0.00%
2024/04/12	3	14.95	9	15.00	14.95	-6	6,736	-0.09%
2024/04/11	1	14.85	1	15.15	14.85	0	6,922	0.00%
2024/04/10	12	14.88	127	14.81	14.80	-115	6,825	-1.68%	大賣/鉅額交易
2024/04/09	55	14.86	15	14.83	14.80	40	6,767	0.59%
2024/04/08	72	14.79	11	14.75	14.80	61	6,688	0.91%
2024/04/03	0	0.00	7	14.49	14.50	-7	6,597	-0.11%
2024/03/29	2	14.05	0	0.00	14.15	2	6,565	0.03%
2024/03/28	7	14.30	6	14.37	14.20	1	6,549	0.02%
2024/03/27	15	14.30	26	14.34	14.35	-11	6,528	-0.17%
2024/03/26	3	14.25	0	0.00	14.15	3	6,509	0.05%
2024/03/25	1	14.35	5.2	14.20	14.30	-4.2	6,472	-0.06%
2024/03/22	0.1	13.80	0	0.00	13.90	0.1	6,416	0.00%
2024/03/20	12	13.55	1	13.50	13.50	11	6,400	0.17%
2024/03/18	0	0.00	2	13.90	13.90	-2	6,327	-0.03%
2024/03/13	0	0.00	1	14.10	14.15	-1	6,326	-0.02%
2024/03/12	2	14.33	0	0.00	14.35	2	6,317	0.03%
2024/03/08	0	0.00	4	14.10	14.05	-4	6,566	-0.06%
2024/03/07	3	14.58	0	0.00	14.40	3	6,694	0.04%
2024/03/06	2	14.87	3	14.85	14.80	-1	6,637	-0.01%
2024/03/05	3	14.60	0	0.00	14.70	3	6,605	0.05%
2024/03/04	10	14.65	2	14.55	14.90	8	6,530	0.12%
2024/03/01	1	14.90	1	14.95	14.90	0	6,399	0.00%
2024/02/29	3.6	15.23	2	15.25	15.15	1.6	6,322	0.03%
2024/02/27	7	15.46	105	15.26	15.35	-98	6,232	-1.57%	大賣/
2024/02/26	1	15.40	40.2	15.65	15.60	-39.2	6,128	-0.64%
2024/02/23	110	16.06	30.8	15.96	15.75	79.2	5,978	1.32%	大買/
2024/02/22	72.1	16.38	79	16.07	16.45	-6.9	5,691	-0.12%
2024/02/21	116	16.07	66.1	16.01	16.75	49.9	4,832	1.03%	大買/
2024/02/20	38.5	15.43	5.9	15.68	15.25	32.6	4,040	0.81%
2024/02/19	27	15.44	20	15.47	15.50	7	3,528	0.20%
2024/02/16	4	14.15	8.5	13.92	14.10	-4.5	3,021	-0.15%
2024/02/15	0	0.00	2	13.60	13.55	-2	2,878	-0.07%
2024/02/05	0	0.00	1	12.90	12.95	-1	2,820	-0.04%
2024/02/02	1	13.10	0	0.00	13.05	1	2,792	0.04%
2024/01/26	0	0.00	2	13.60	13.55	-2	2,723	-0.07%
2024/01/24	1	13.45	0	0.00	13.50	1	2,660	0.04%
2024/01/23	33	13.55	1	13.55	13.35	32	2,633	1.22%
2024/01/22	5	13.10	0	0.00	13.10	5	2,569	0.19%
2024/01/19	0	0.00	2	13.05	12.90	-2	2,547	-0.08%
2024/01/18	5	13.45	6	13.21	13.20	-1	2,480	-0.04%
2024/01/17	2	13.45	0	0.00	13.35	2	2,438	0.08%
2024/01/16	1.2	13.59	34	13.65	13.60	-32.8	2,404	-1.36%
2024/01/12	0	0.00	1	13.60	13.70	-1	2,367	-0.04%
2024/01/11	0	0.00	3	13.60	13.55	-3	2,279	-0.13%
2024/01/10	1	13.70	1	13.35	13.45	0	2,257	0.00%
2024/01/09	1	13.40	0	0.00	13.45	1	2,149	0.05%
2024/01/08	5.3	13.67	4.4	13.78	13.75	0.9	2,062	0.04%
2024/01/05	10.2	13.64	15	13.64	13.55	-4.8	1,832	-0.26%
2024/01/04	0	0.00	2	13.00	13.05	-2	1,581	-0.13%
2024/01/02	0.1	12.88	0	0.00	12.95	0.1	1,578	0.00%
2023/12/29	2	12.95	4	12.98	13.00	-2	1,607	-0.12%
2023/12/28	4	13.10	10	13.10	13.00	-6	1,603	-0.37%
2023/12/27	0	0.00	1.2	12.95	12.95	-1.2	1,599	-0.08%
2023/12/25	0	12.70	0	0.00	12.65	0	1,597	0.00%
2023/12/21	1	12.45	1	12.55	12.60	0	1,604	0.00%
2023/12/20	2	12.60	0	0.00	12.65	2	1,620	0.12%
2023/12/18	1	12.85	2	12.80	12.75	-1	1,611	-0.06%
2023/12/15	2	13.00	10	13.15	13.00	-8	1,609	-0.50%
2023/12/13	0	0.00	1	12.85	12.80	-1	1,643	-0.06%
2023/12/11	3	12.90	42	12.90	12.85	-39	1,629	-2.39%
2023/12/08	23	13.25	18	13.21	13.20	5	1,617	0.31%
2023/12/07	15	13.03	2.4	12.96	12.90	12.6	1,615	0.78%
2023/12/06	3	12.87	2.1	12.81	12.85	0.9	1,604	0.05%
2023/12/05	11.5	13.51	3	13.50	13.05	8.5	1,535	0.55%
2023/12/04	17	13.09	23.9	12.98	13.50	-6.9	1,297	-0.53%
2023/12/01	4	12.25	1	12.20	12.30	3	1,102	0.27%
2023/11/28	0	0.00	1	11.95	12.00	-1	1,092	-0.09%
2023/11/27	1	11.85	0	0.00	11.85	1	1,093	0.09%
2023/11/22	0	0.00	10	12.00	12.05	-10	1,106	-0.90%
2023/11/20	0	11.90	1	11.95	11.95	-1	1,106	-0.09%
2023/11/17	10	11.75	0	0.00	11.80	10	1,119	0.89%
2023/11/15	1.1	11.64	0	0.00	11.60	1.1	1,133	0.10%
2023/11/13	0	11.45	0	0.00	11.45	0	1,155	0.00%
2023/11/07	0.6	11.75	0	0.00	11.70	0.6	1,376	0.04%
2023/11/06	2.1	11.80	0	0.00	11.80	2.1	1,424	0.14%
2023/11/03	0	0.00	0	11.65	11.75	0	1,461	0.00%
2023/11/01	0.1	11.50	1	11.45	11.55	-0.9	1,558	-0.06%
2023/10/30	0	11.65	0	0.00	11.65	0	1,604	0.00%
2023/10/26	2	11.70	0	0.00	11.65	2	1,667	0.12%
2023/10/25	1.1	11.80	1	11.85	11.80	0.1	1,719	0.00%
2023/10/23	2	11.75	0	0.00	11.70	2	1,790	0.11%
2023/10/20	2.1	11.38	1	11.40	11.45	1.1	1,822	0.06%
2023/10/19	0.9	11.70	0	0.00	11.60	0.9	1,942	0.04%
2023/10/18	5.1	11.90	0	0.00	11.75	5.1	1,998	0.25%
2023/10/17	2	12.00	1	12.10	11.95	1	2,110	0.05%
2023/10/16	2	12.10	0	0.00	12.10	2	2,380	0.08%
2023/10/13	1	12.10	1	12.20	12.15	0	2,564	0.00%
2023/10/12	1.2	12.15	1.1	12.24	12.20	0.1	2,674	0.00%
2023/10/11	1	12.25	1.9	12.30	12.05	-0.9	2,715	-0.03%
2023/09/26	1.1	12.10	0	0.00	11.95	1.1	2,773	0.04%
2023/09/25	1	12.15	2	12.25	12.25	-1	2,805	-0.04%
2023/09/22	3	11.85	0	0.00	11.80	3	2,827	0.11%
2023/09/21	2	11.98	0.1	11.80	11.90	1.9	2,886	0.07%
2023/09/20	11	12.30	0	0.00	12.20	11	2,936	0.37%
2023/09/15	2	12.58	2	12.63	12.50	0	3,204	0.00%
2023/09/14	1	12.60	1	12.75	12.60	0	3,255	0.00%
2023/09/13	1	12.65	1	12.80	12.65	0	3,328	0.00%
2023/09/11	1	12.75	20	12.90	12.60	-19	3,727	-0.51%
2023/09/08	3	12.92	1	12.90	12.85	2	3,771	0.05%
2023/09/07	1	12.85	7	12.96	12.95	-6	3,853	-0.16%
2023/09/06	4	12.49	1	12.55	12.55	3	3,858	0.08%
2023/09/05	0	0.00	2	12.55	12.55	-2	3,912	-0.05%
2023/09/04	1	12.50	1	12.50	12.50	0	4,014	0.00%
2023/09/01	45	12.51	1	12.60	12.65	44	4,108	1.07%
2023/08/30	0.1	12.15	0	0.00	12.25	0.1	4,474	0.00%
2023/08/28	7	12.04	0	0.00	12.10	7	5,818	0.12%
2023/08/23	1	12.15	7	12.20	12.20	-6	6,042	-0.10%
2023/08/21	3	12.28	6	12.25	12.25	-3	6,112	-0.05%
2023/08/18	2	12.25	0	0.00	12.20	2	6,146	0.03%
2023/08/17	0	0.00	2	12.35	12.35	-2	6,188	-0.03%
2023/08/16	3	12.20	0	0.00	12.10	3	6,214	0.05%
2023/08/15	0	0.00	2	12.35	12.40	-2	6,295	-0.03%
2023/08/14	3	12.20	1	12.15	12.25	2	6,426	0.03%
2023/08/11	0.1	12.60	2.8	12.55	12.55	-2.7	6,447	-0.04%
2023/08/10	1	12.55	1	12.55	12.60	0	6,500	0.00%
2023/08/09	1	12.90	1	13.00	12.80	0	6,629	0.00%
2023/08/08	1	12.85	0	0.00	12.80	1	6,757	0.01%
2023/08/07	19	12.72	2	12.80	12.70	17	6,905	0.25%
2023/08/04	0	0.00	1	13.55	13.75	-1	6,895	-0.01%
2023/08/02	2.2	13.58	0	0.00	13.50	2.2	6,949	0.03%
2023/08/01	1	13.90	3	13.90	13.95	-2	6,997	-0.03%
2023/07/28	2	13.75	1	13.85	13.80	1	7,218	0.01%
2023/07/27	17	14.22	12	14.02	14.15	5	7,264	0.07%
2023/07/26	1	13.80	0	0.00	13.70	1	7,256	0.01%
2023/07/24	2	13.80	0	0.00	13.60	2	7,403	0.03%
2023/07/21	0	0.00	4	13.85	14.05	-4	7,433	-0.05%
2023/07/20	3	13.93	0	0.00	13.90	3	7,548	0.04%
2023/07/19	0	0.00	3	13.83	13.65	-3	7,558	-0.04%
2023/07/17	2	13.93	2	14.05	14.10	0	7,524	0.00%
2023/07/14	1	14.10	0	0.00	13.95	1	7,499	0.01%
2023/07/13	11	14.10	3	14.12	14.00	8	7,475	0.11%
2023/07/12	1	14.45	1	14.30	14.30	0	7,360	0.00%
2023/07/11	1	14.65	17	14.76	14.80	-16	7,310	-0.22%
2023/07/10	20	14.40	12	14.41	14.10	8	7,182	0.11%
2023/07/07	17	15.33	14	15.19	15.30	3	6,930	0.04%
2023/07/06	17	15.04	5	15.05	15.05	12	6,754	0.18%
2023/07/05	2	14.85	5	14.89	14.80	-3	6,651	-0.05%
2023/07/04	1	14.60	17	14.63	14.75	-16	6,611	-0.24%
2023/07/03	1	14.75	5	14.85	14.75	-4	6,557	-0.06%
2023/06/30	6	14.83	1	14.75	14.70	5	6,520	0.08%
2023/06/29	0	0.00	8	15.05	15.00	-8	6,467	-0.12%
2023/06/28	2	14.95	4	15.00	14.90	-2	6,402	-0.03%
2023/06/27	0	0.00	8.1	14.85	14.70	-8.1	6,343	-0.13%
2023/06/26	7	14.74	4	14.91	14.80	3	6,279	0.05%
2023/06/21	1	15.00	17	14.99	14.90	-16	6,230	-0.26%
2023/06/20	13	14.65	4	14.60	14.60	9	6,065	0.15%
2023/06/19	0	0.00	4.2	14.71	14.55	-4.2	6,007	-0.07%
2023/06/16	21.5	14.28	11	14.51	14.45	10.5	5,927	0.18%
2023/06/15	4	14.70	1	14.65	14.80	3	5,689	0.05%
2023/06/14	2	14.15	5	14.19	14.10	-3	5,531	-0.05%
2023/06/13	2	14.10	1	14.05	14.20	1	5,505	0.02%
2023/06/12	1	14.00	12	13.84	13.80	-11	5,427	-0.20%
2023/06/09	13	14.11	5	13.97	14.10	8	5,419	0.15%
2023/06/08	4	13.98	19	14.08	13.95	-15	5,374	-0.28%
2023/06/07	0	0.00	51	14.20	14.25	-51	5,316	-0.96%
2023/06/06	8.1	14.21	1	14.45	14.20	7.1	5,276	0.13%
2023/06/05	23.1	14.75	5	14.69	14.75	18.1	5,125	0.35%
2023/06/02	25	14.76	10.1	14.97	15.10	15	4,878	0.31%
2023/06/01	28	14.11	83	14.45	13.90	-55	4,264	-1.29%
2023/05/31	2	13.10	14	13.11	13.25	-12	3,566	-0.34%
2023/05/30	1	12.80	11	12.80	12.70	-10	3,458	-0.29%
2023/05/29	1	12.70	11.1	12.71	12.70	-10.1	3,431	-0.29%
2023/05/26	2.6	12.38	2.3	12.36	12.35	0.3	3,386	0.01%
2023/05/25	12.1	12.61	3	12.75	12.50	9.1	3,365	0.27%
2023/05/24	0	0.00	1	12.80	12.85	-1	3,352	-0.03%
2023/05/23	1	12.90	1	12.95	12.95	0	3,339	0.00%
2023/05/22	52	12.65	1	12.55	12.50	51	3,351	1.52%
2023/05/19	1	12.94	1	13.20	12.65	-0.1	3,334	0.00%
2023/05/18	1	12.50	13	12.85	13.00	-12	3,244	-0.37%
2023/05/17	1	12.25	1	12.30	12.35	0	3,109	0.00%
2023/05/16	1	12.30	0	0.00	12.30	1	3,069	0.03%
2023/05/15	7	12.00	0	0.00	11.90	7	3,012	0.23%
2023/05/12	3.1	13.00	2.5	12.96	12.65	0.6	2,872	0.02%
2023/05/11	11	12.93	7	13.19	13.10	4	2,722	0.15%
2023/05/10	0.2	12.70	2	12.85	13.00	-1.8	2,558	-0.07%
2023/05/09	2	12.63	2	12.63	12.70	0	2,437	0.00%
2023/05/08	0.3	12.30	69.5	12.40	12.55	-69.2	2,368	-2.92%
2023/05/05	0.2	12.25	22	12.35	12.40	-21.8	2,282	-0.96%
2023/05/04	7.2	12.19	7.5	12.21	12.25	-0.3	2,193	-0.01%
2023/05/03	1	11.75	4	11.73	11.80	-3	2,036	-0.15%
2023/05/02	1	11.45	2	11.60	11.50	-1	1,967	-0.05%
2023/04/28	0	0.00	26	11.36	11.45	-26	1,902	-1.37%
2023/04/27	1	10.95	38	11.07	11.15	-37	1,806	-2.05%
2023/04/26	0	0.00	8	10.88	10.95	-8	1,724	-0.46%
2023/04/25	6	10.73	17.9	10.71	10.65	-11.9	1,659	-0.72%
2023/04/20	0	0.00	1.7	10.42	10.45	-1.7	1,454	-0.12%
2023/04/19	0	10.45	0	0.00	10.50	0	1,433	0.00%
2023/04/18	1	10.40	11	10.45	10.45	-10	1,412	-0.71%
2023/04/17	0	0.00	20	10.33	10.40	-20	1,400	-1.43%
2023/04/14	0	10.35	5	10.35	10.30	-5	1,390	-0.36%
2023/04/13	0	0.00	4	10.20	10.20	-4	1,377	-0.29%
2023/04/12	0	0.00	15.8	10.25	10.25	-15.8	1,391	-1.13%
2023/04/11	0	0.00	1	10.10	10.10	-1	1,376	-0.07%
2023/04/10	0	10.15	0	0.00	10.05	0	1,375	0.00%
2023/04/07	0.1	10.15	0	0.00	10.05	0.1	1,374	0.01%
2023/04/06	2	10.05	0	0.00	10.05	2	1,376	0.15%
2023/03/30	0	0.00	2	10.10	10.15	-2	1,369	-0.15%
2023/03/29	3	10.15	0	0.00	10.10	3	1,374	0.22%
2023/03/28	0	0.00	0.1	10.20	10.20	-0.1	1,391	0.00%
2023/03/27	0.2	10.35	0.3	10.35	10.25	-0.2	1,407	-0.01%
2023/03/23	0	0.00	2	10.40	10.35	-2	1,424	-0.14%
2023/03/22	2	10.40	0	0.00	10.40	2	1,431	0.14%
2023/03/21	3	10.30	0	0.00	10.30	3	1,423	0.21%
2023/03/20	5	10.15	0	0.00	10.20	5	1,416	0.35%
2023/03/16	0	0.00	0.1	10.00	10.00	-0.1	1,433	0.00%
2023/03/15	0	0.00	1.1	10.20	10.20	-1.1	1,431	-0.07%
2023/03/14	0	0.00	1	10.15	10.15	-1	1,440	-0.07%
2023/03/13	0	0.00	32	10.35	10.45	-32	1,423	-2.25%
2023/03/10	1	10.75	1	10.55	10.60	0	1,440	0.00%
2023/03/09	10	11.05	1	11.00	10.95	9	1,511	0.60%
2023/03/08	0	0.00	10	10.85	10.95	-10	1,720	-0.58%
2023/03/06	10.1	10.70	0	0.00	10.70	10.1	2,251	0.45%
2023/03/03	0	0.00	2	10.70	10.60	-2	2,245	-0.09%
2023/03/01	0	0.00	16	10.75	10.65	-16	2,230	-0.72%
2023/02/24	0	0.00	1	10.75	10.70	-1	2,235	-0.04%
2023/02/22	0.2	10.65	0	0.00	10.75	0.2	2,219	0.01%
2023/02/21	0	0.00	2	10.60	10.65	-2	2,207	-0.09%
2023/02/20	0	0.00	16	10.63	10.65	-16	2,227	-0.72%
2023/02/16	1	10.20	6	10.13	10.20	-5	2,194	-0.23%
2023/02/13	0	0.00	1.6	10.00	10.00	-1.6	2,416	-0.06%
2023/02/10	0.7	10.15	0	0.00	10.05	0.7	2,423	0.03%
2023/02/08	0	10.20	0	0.00	10.25	0	2,428	0.00%
2023/02/07	2	10.20	1	10.20	10.20	1	2,424	0.04%
2023/02/03	3	10.25	6	10.20	10.25	-3	2,424	-0.12%
2023/02/02	0.2	10.20	0	0.00	10.25	0.2	2,413	0.01%
2023/02/01	0	0.00	5	10.05	10.10	-5	2,395	-0.21%
2023/01/31	6	10.00	0	0.00	10.00	6	2,384	0.25%
2023/01/30	1	9.87	0	0.00	9.86	1	2,371	0.04%
2023/01/16	1	9.85	0	0.00	9.80	1	2,379	0.04%
2023/01/09	2	9.98	1	9.98	9.96	1	2,411	0.04%
2023/01/03	1	9.95	0	0.00	9.93	1	2,446	0.04%
2022/12/23	0	0.00	10	9.91	9.93	-10	2,455	-0.41%
2022/12/20	0.6	9.84	1	9.70	9.69	-0.4	2,517	-0.02%
2022/12/19	0	0.00	4	9.73	9.87	-4	2,554	-0.16%
2022/12/16	1	9.75	10	9.77	9.73	-9	2,549	-0.35%
2022/12/09	6	9.89	0	0.00	9.90	6	2,562	0.23%
2022/12/08	1.2	9.94	0	0.00	9.87	1.2	2,559	0.05%
2022/12/07	0.1	10.15	30	10.00	10.00	-29.9	2,548	-1.17%
2022/12/06	2	10.15	11	10.10	10.15	-9	2,530	-0.36%
2022/12/05	6.2	10.30	0	0.00	10.30	6.2	2,526	0.25%
2022/12/02	30	10.16	1.1	10.15	10.25	29	2,513	1.15%
2022/12/01	10	10.04	5	10.10	10.15	5	2,542	0.20%
2022/11/30	0	0.00	1	9.64	9.66	-1	2,460	-0.04%
2022/11/29	13	9.55	0	0.00	9.55	13	2,218	0.59%
2022/11/28	22	10.29	6	9.90	9.92	16	2,076	0.77%
2022/11/25	0.1	10.05	0	0.00	10.05	0.1	1,797	0.00%
2022/11/24	0.1	10.20	0	0.00	9.96	0.1	1,867	0.01%
2022/11/16	0.3	10.05	1	10.15	10.05	-0.7	1,899	-0.04%
2022/11/14	0	10.10	0	0.00	10.15	0	1,872	0.00%
2022/11/11	1	10.00	1	10.25	9.99	0	1,861	0.00%
2022/11/09	3.1	10.40	1	10.20	10.40	2.1	1,809	0.12%
2022/11/08	4	9.63	0	0.00	9.50	4	1,685	0.24%
2022/11/02	1	9.58	0	0.00	9.61	1	1,728	0.06%
2022/10/31	0	0.00	10	9.30	9.27	-10	1,743	-0.57%
2022/10/27	0.2	9.20	0	0.00	9.15	0.2	1,751	0.01%
2022/10/21	2	9.04	0	0.00	9.03	2	1,745	0.11%
2022/10/20	9	9.10	0	0.00	9.11	9	1,753	0.51%
2022/10/18	0	0.00	3	9.25	9.28	-3	1,739	-0.17%
2022/10/17	10	9.05	0	0.00	9.22	10	1,749	0.57%
2022/10/13	0	9.35	0	0.00	9.18	0	1,752	0.00%
2022/10/12	0.2	9.69	0	0.00	9.66	0.2	1,736	0.01%
2022/10/11	0.6	9.73	0	0.00	9.63	0.6	1,743	0.03%
2022/10/07	3.6	10.04	0	0.00	10.00	3.6	1,738	0.20%
2022/10/05	1	9.91	0	0.00	9.85	1	1,744	0.06%
2022/10/03	0	9.68	0	0.00	9.62	0	1,749	0.00%
2022/09/28	2	9.46	0	0.00	9.17	2	1,726	0.12%
2022/09/26	6	9.84	0	0.00	9.51	6	1,700	0.35%
2022/09/15	2	10.80	0	0.00	10.80	2	1,664	0.12%
2022/09/13	2	10.90	0	0.00	10.85	2	1,679	0.12%
2022/09/12	2	10.70	0	0.00	10.90	2	1,696	0.12%
2022/09/06	3	10.90	0	0.00	10.65	3	1,626	0.18%
2022/09/05	1	11.10	0	0.00	11.10	1	1,612	0.06%
2022/08/31	1	12.90	1	12.80	12.80	0	1,693	0.00%
2022/08/23	0.5	12.75	0	0.00	12.85	0.5	1,814	0.03%
2022/08/19	4	13.00	0	0.00	13.00	4	1,966	0.20%
2022/08/17	2	13.00	1	13.00	12.80	1	1,940	0.05%
2022/08/16	1	12.70	0	0.00	12.70	1	1,901	0.05%
2022/08/15	1	12.50	5	12.60	12.65	-4	1,896	-0.21%
2022/08/12	0	0.00	2	12.63	12.60	-2	1,897	-0.11%
2022/07/22	0	12.35	1	12.30	12.45	-1	2,332	-0.04%
2022/07/21	0	0.00	1	12.20	12.35	-1	2,365	-0.04%
2022/07/20	5	12.25	0	0.00	12.10	5	2,370	0.21%
2022/07/19	1	12.00	0	0.00	12.05	1	2,387	0.04%
2022/07/18	0	0.00	10	12.05	12.00	-10	2,389	-0.42%
2022/07/12	10	11.20	37	11.56	11.20	-27	2,370	-1.14%
2022/07/06	51	12.30	0	0.00	11.90	51	2,365	2.16%
2022/07/01	4	12.00	0	0.00	11.95	4	2,394	0.17%
2022/06/17	0	0.00	12	13.05	13.10	-12	2,429	-0.49%
2022/06/16	5	13.40	0	0.00	13.15	5	2,480	0.20%
2022/06/13	0	0.00	2	13.30	13.15	-2	2,476	-0.08%
2022/06/10	0	0.00	0.9	13.65	13.65	-0.9	2,458	-0.04%
2022/06/09	2	14.20	0	0.00	14.00	2	2,419	0.08%
2022/06/08	11	13.94	16.3	13.88	14.00	-5.3	2,249	-0.24%
2022/06/07	0	0.00	1	13.25	13.25	-1	1,997	-0.05%
2022/06/02	2	13.20	0	0.00	13.15	2	2,086	0.10%
2022/05/30	0	0.00	1	13.20	13.20	-1	2,133	-0.05%
2022/05/27	4	13.39	1.7	13.33	13.40	2.3	2,110	0.11%
2022/05/26	0	0.00	1	13.05	13.00	-1	1,957	-0.05%
2022/05/25	0	0.00	4	13.00	13.00	-4	1,987	-0.20%
2022/05/18	1	13.00	1	13.10	13.15	0	2,070	0.00%
2022/05/13	0	0.00	3	12.40	12.35	-3	2,047	-0.15%
2022/05/12	1	12.30	0	0.00	12.30	1	2,057	0.05%
2022/05/11	1	12.50	0	0.00	12.45	1	2,053	0.05%
2022/05/10	0	0.00	7	12.10	12.75	-7	2,045	-0.34%
2022/05/09	0.2	12.60	173	12.50	12.35	-172.8	2,015	-8.58%	大賣/鉅額交易
2022/05/06	1	12.95	23	12.86	13.05	-22	1,984	-1.11%
2022/05/05	3	13.05	0	0.00	13.10	3	1,950	0.15%
2022/05/04	9	12.82	2	12.80	12.80	7	1,944	0.36%
2022/05/03	37	13.07	6	13.55	13.05	31	1,889	1.64%
2022/04/29	2	14.50	0	14.75	14.50	2	1,742	0.11%
2022/04/28	1	14.55	0	0.00	14.55	1	1,746	0.06%
2022/04/27	0	0.00	4	14.35	14.50	-4	1,743	-0.23%
2022/04/25	1.4	15.31	10	15.25	15.25	-8.6	1,693	-0.51%
2022/04/19	0.5	15.90	4	15.85	15.85	-3.5	1,739	-0.20%
2022/04/15	0	0.00	50	16.10	16.05	-50	1,745	-2.86%
2022/04/14	0	0.00	35	16.30	16.25	-35	1,799	-1.95%
2022/04/13	1	16.30	0	0.00	16.35	1	1,818	0.06%
2022/04/11	0	0.00	13	16.30	16.25	-13	1,824	-0.71%
2022/04/08	10	16.70	0	0.00	16.70	10	1,844	0.54%
2022/04/01	0	0.00	0.1	16.75	16.80	-0.1	1,911	0.00%
2022/03/30	0	16.65	0.8	16.60	16.60	-0.8	1,923	-0.04%
2022/03/29	2	16.53	4	16.50	16.50	-2	2,042	-0.10%
2022/03/28	1	16.30	0	0.00	16.50	1	2,045	0.05%
2022/03/25	0.7	16.55	0	0.00	16.45	0.7	2,064	0.03%
2022/03/24	0	0.00	10	16.45	16.55	-10	2,088	-0.48%
2022/03/23	5	16.50	3	16.50	16.50	2	2,129	0.09%
2022/03/22	3	16.37	3	16.43	16.45	0	2,160	0.00%
2022/03/21	2	16.25	50	16.20	16.30	-48	2,185	-2.20%
2022/03/18	0	0.00	2	15.80	15.80	-2	2,239	-0.09%
2022/03/15	0	0.00	1	15.20	15.15	-1	3,202	-0.03%
2022/03/10	0	0.00	3	15.48	15.45	-3	3,357	-0.09%
2022/03/09	1	15.00	0	0.00	15.10	1	3,383	0.03%
2022/03/08	6	15.23	0	0.00	15.00	6	3,464	0.17%
2022/03/07	11	15.54	0	0.00	15.50	11	3,476	0.32%
2022/03/04	6	16.15	5	16.10	16.10	1	3,581	0.03%
2022/03/02	3	16.20	5	16.27	16.30	-2	4,029	-0.05%
2022/03/01	1	16.25	0	0.00	16.30	1	4,351	0.02%
2022/02/25	3	16.05	0	0.00	16.05	3	4,587	0.07%
2022/02/24	4	16.23	0	0.00	16.15	4	4,788	0.08%
2022/02/23	2	16.55	16	16.50	16.55	-14	4,899	-0.29%
2022/02/22	0	0.00	2	16.55	16.55	-2	4,940	-0.04%
2022/02/21	0	0.00	7	16.66	16.85	-7	4,979	-0.14%
2022/02/18	0	0.00	26	16.50	16.60	-26	5,043	-0.52%
2022/02/17	0	0.00	1	16.55	16.55	-1	5,078	-0.02%
2022/02/16	6	16.60	4	16.60	16.65	2	5,145	0.04%
2022/02/15	0.3	16.60	0	0.00	16.45	0.3	5,179	0.01%
2022/02/11	0	0.00	6	16.95	16.90	-6	5,318	-0.11%
2022/02/10	0	0.00	3	17.00	17.00	-3	5,404	-0.06%
2022/02/08	1	16.85	3	16.80	16.80	-2	5,938	-0.03%
2022/02/07	1	16.45	0	0.00	16.60	1	5,982	0.02%
2022/01/26	12	16.28	0	0.00	16.25	12	6,022	0.20%
2022/01/25	1	16.35	0	0.00	16.30	1	6,060	0.02%
2022/01/24	1	16.80	0	0.00	16.70	1	6,040	0.02%
2022/01/21	10	16.90	0	0.00	16.90	10	6,061	0.16%
2022/01/20	0	0.00	8	17.15	17.10	-8	6,091	-0.13%
2022/01/19	0	0.00	12	17.06	17.05	-12	6,186	-0.19%
2022/01/18	0	0.00	10	17.15	17.15	-10	6,215	-0.16%
2022/01/17	3	16.93	0	0.00	17.05	3	6,246	0.05%
2022/01/14	11	16.90	15	16.90	16.95	-4	6,272	-0.06%
2022/01/13	2	17.15	0	0.00	17.15	2	6,266	0.03%
2022/01/11	2	17.20	0	0.00	17.10	2	6,459	0.03%
2022/01/10	0	0.00	1	17.00	17.05	-1	6,587	-0.02%
2022/01/07	3	17.12	0	0.00	17.05	3	6,596	0.05%
2022/01/06	2	17.30	0	0.00	17.25	2	6,568	0.03%
2022/01/05	0.2	17.30	0	0.00	17.35	0.2	6,602	0.00%
2022/01/04	1.1	17.29	50	17.25	17.25	-48.9	6,645	-0.74%
2022/01/03	4	17.33	0.7	17.30	17.30	3.3	6,653	0.05%
2021/12/30	5	17.65	0	0.00	17.60	5	6,662	0.08%
2021/12/29	3	17.60	2	17.55	17.70	1	6,706	0.01%
2021/12/28	5	17.40	4	17.40	17.35	1	6,777	0.01%
2021/12/27	11	17.35	0	0.00	17.35	11	6,842	0.16%
2021/12/24	1.2	17.34	3	17.35	17.35	-1.8	6,849	-0.03%
2021/12/23	0	0.00	1	17.50	17.45	-1	6,892	-0.01%
2021/12/22	1	17.15	0	0.00	17.15	1	6,779	0.01%
2021/12/21	0	0.00	100	17.15	17.20	-100	6,782	-1.47%
2021/12/20	102	17.20	0	0.00	17.20	102	6,777	1.50%	大買/鉅額交易
2021/12/17	3	17.15	0	0.00	17.40	3	6,777	0.04%
2021/12/16	0	0.00	103	17.40	17.40	-103	6,793	-1.52%	大賣/鉅額交易
2021/12/15	100	17.20	0	0.00	17.40	100	6,801	1.47%
2021/12/14	7	17.16	0	0.00	17.10	7	6,761	0.10%
2021/12/13	152	17.63	121.4	17.42	17.45	30.6	6,698	0.46%	大買/大賣/
2021/12/10	186.7	17.21	41	17.06	17.20	145.7	6,634	2.20%	大買/鉅額交易
2021/12/09	45	18.69	10	18.45	18.40	35	6,111	0.57%
2021/12/08	43	18.25	7	18.25	18.05	36	5,885	0.61%
2021/12/07	15	18.22	3	18.23	18.25	12	5,868	0.20%
2021/12/06	14	17.93	0	0.00	17.95	14	5,886	0.24%
2021/12/03	8	18.12	0	0.00	18.05	8	5,857	0.14%
2021/12/02	5.2	18.04	0	0.00	18.00	5.2	5,823	0.09%
2021/12/01	4.4	18.25	3	18.25	18.30	1.4	5,761	0.02%
2021/11/30	13.2	18.63	0	0.00	18.35	13.2	5,723	0.23%
2021/11/29	7	18.90	2.3	18.85	18.80	4.7	5,616	0.08%
2021/11/26	63	19.88	24	19.90	19.70	39	5,455	0.71%
2021/11/25	11.3	19.79	57.2	19.82	19.85	-45.9	5,230	-0.88%
2021/11/24	0	0.00	54	19.11	19.35	-54	4,973	-1.09%
2021/11/23	65.4	18.84	24.9	18.88	18.70	40.5	4,779	0.85%
2021/11/22	7	18.46	5	18.60	18.40	2	4,625	0.04%
2021/11/19	2	18.00	1.8	17.95	17.85	0.2	4,515	0.01%
2021/11/18	11.6	18.07	2	18.10	18.05	9.6	4,592	0.21%
2021/11/17	20	17.86	1.9	17.91	18.15	18.1	4,642	0.39%
2021/11/16	6.3	17.71	0.1	17.75	17.65	6.2	4,609	0.14%
2021/11/15	2.8	17.81	0	0.00	17.70	2.8	4,656	0.06%
2021/11/12	1.3	18.13	1	18.00	18.00	0.3	4,731	0.01%
2021/11/11	7.1	18.18	0	0.00	18.10	7.1	4,996	0.14%
2021/11/10	7.1	18.34	35.8	18.35	18.25	-28.8	5,867	-0.49%
2021/11/09	24.9	19.00	6	19.04	19.00	18.9	5,977	0.32%
2021/11/08	23.4	19.07	25	19.27	19.15	-1.6	6,481	-0.02%
2021/10/28	53	17.75	62	17.87	17.70	-9	6,320	-0.14%
2021/10/27	27	17.25	0	0.00	17.30	27	6,033	0.45%
2021/10/26	19	17.32	5	17.45	17.25	14	6,082	0.23%
2021/10/25	19	17.52	11	17.39	17.50	8	6,095	0.13%
2021/10/22	5	17.65	0	0.00	17.75	5	6,122	0.08%
2021/10/21	0	0.00	19	17.81	17.75	-19	6,169	-0.31%
2021/10/20	5	17.75	5	17.75	17.70	0	6,271	0.00%
2021/10/19	0	0.00	8	17.97	17.95	-8	6,353	-0.13%
2021/10/18	0	0.00	7	17.70	17.60	-7	6,543	-0.11%
2021/10/15	1	17.65	6	17.72	17.55	-5	6,618	-0.08%
2021/10/14	11	17.53	0	0.00	17.55	11	6,716	0.16%
2021/10/13	5	17.90	2	17.55	17.55	3	6,787	0.04%
2021/10/12	1	17.90	1	18.05	17.70	0	6,859	0.00%
2021/10/08	4	17.80	4	17.79	17.90	0	6,889	0.00%
2021/10/07	1	17.55	6	17.59	17.75	-5	7,039	-0.07%
2021/10/05	0	0.00	4	16.84	16.85	-4	7,663	-0.05%
2021/10/04	4.1	16.73	10	16.65	16.65	-5.9	7,947	-0.07%
2021/09/30	4	17.35	0	0.00	17.40	4	9,046	0.04%
2021/09/29	12	17.27	1	17.40	17.30	11	9,077	0.12%
2021/09/28	11	17.93	10	17.85	17.75	1	9,127	0.01%
2021/09/27	10	17.81	9	17.84	17.95	1	9,161	0.01%
2021/09/24	1	17.35	7	17.29	17.50	-6	9,097	-0.07%
2021/09/23	0	0.00	40	16.92	16.95	-40	9,085	-0.44%
2021/09/22	12	16.80	0	0.00	16.80	12	9,257	0.13%
2021/09/17	3	17.30	0	0.00	17.35	3	9,564	0.03%
2021/09/16	0	17.45	8	17.29	17.30	-8	9,612	-0.08%
2021/09/15	0	0.00	8	17.38	17.40	-8	9,691	-0.08%
2021/09/14	1	17.40	0	0.00	17.35	1	9,743	0.01%
2021/09/13	5	17.30	2	17.38	17.35	3	9,774	0.03%
2021/09/10	0	0.00	7	17.29	17.20	-7	9,781	-0.07%
2021/09/09	0	0.00	1	16.95	16.95	-1	9,892	-0.01%
2021/09/08	33	16.93	7	17.02	16.75	26	10,002	0.26%
2021/09/07	2	17.08	4	17.19	17.05	-2	10,057	-0.02%
2021/09/06	11	16.68	3	16.63	16.60	8	10,026	0.08%
2021/09/03	0	0.00	10	17.20	17.20	-10	10,017	-0.10%
2021/09/02	1	17.10	0	0.00	17.10	1	10,118	0.01%
2021/09/01	0	0.00	3	17.35	17.45	-3	10,175	-0.03%
2021/08/31	5	16.95	0	0.00	16.95	5	10,235	0.05%
2021/08/30	1	17.15	0	0.00	17.15	1	10,436	0.01%
2021/08/27	2	17.20	2	17.15	17.05	0	10,526	0.00%
2021/08/26	7	16.85	0	0.00	16.90	7	10,577	0.07%
2021/08/25	0	0.00	4	16.96	16.90	-4	10,700	-0.04%
2021/08/24	6	16.65	1	16.70	16.65	5	10,828	0.05%
2021/08/23	1	16.85	3	16.83	16.85	-2	11,273	-0.02%
2021/08/20	4	16.68	2	16.65	16.55	2	11,434	0.02%
2021/08/19	4	16.93	10	16.90	16.80	-6	11,559	-0.05%
2021/08/18	1	16.70	2	17.10	17.30	-1	11,651	-0.01%
2021/08/16	24	17.01	25	17.11	17.00	-1	12,075	-0.01%
2021/08/13	15	17.48	0	0.00	17.40	15	12,140	0.12%
2021/08/12	13	17.75	0	0.00	17.80	13	12,223	0.11%
2021/08/11	6	17.81	1	17.60	17.85	5	12,470	0.04%
2021/08/10	1	18.05	2	17.90	17.90	-1	12,772	-0.01%
2021/08/09	15	18.52	8	18.55	18.35	7	12,907	0.05%
2021/08/06	58	18.67	54	18.83	18.40	4	13,125	0.03%
2021/08/05	33	17.98	9	17.89	17.75	24	12,612	0.19%
2021/08/04	27.1	18.04	42	17.84	18.10	-14.9	12,977	-0.11%
2021/08/03	2	17.05	0	0.00	17.05	2	12,954	0.02%
2021/08/02	5	17.04	3.1	17.18	17.20	1.9	13,147	0.01%
2021/07/30	5	17.12	6	17.15	17.10	-1	13,446	-0.01%
2021/07/29	0	0.00	19	17.54	17.55	-19	13,961	-0.14%
2021/07/28	2	17.20	2	17.55	17.45	0	15,101	0.00%
2021/07/27	6	17.93	0	0.00	17.70	6	17,403	0.03%
2021/07/26	0	0.00	1	18.00	18.05	-1	17,862	-0.01%
2021/07/23	5	17.85	17.3	17.89	17.80	-12.3	19,742	-0.06%
2021/07/22	33	18.15	19	17.84	18.00	14	21,381	0.07%
2021/07/21	11	17.31	4	17.18	17.10	7	21,429	0.03%
2021/07/20	19	17.66	14	17.47	17.40	5	21,892	0.02%
2021/07/19	12	18.02	0	0.00	18.00	12	22,023	0.05%
2021/07/16	9	18.27	2	18.25	18.25	7	22,360	0.03%
2021/07/15	1	18.35	20	18.31	18.40	-19	22,645	-0.08%
2021/07/14	31	18.55	8	18.59	18.40	23	22,956	0.10%
2021/07/13	14	18.96	30.1	19.07	18.80	-16.1	23,033	-0.07%
2021/07/12	48.3	18.48	9	18.42	18.45	39.3	22,822	0.17%
2021/07/09	8	18.27	3	18.30	18.30	5	23,692	0.02%
2021/07/08	40	18.51	83	18.39	18.70	-43	24,114	-0.18%
2021/07/07	19	17.90	62.3	17.98	17.75	-43.3	23,515	-0.18%
2021/07/06	13	17.53	3	17.55	17.45	10	23,583	0.04%
2021/07/05	26	17.60	13	17.59	17.60	13	24,268	0.05%
2021/07/02	5	17.39	17	17.44	17.35	-12	24,434	-0.05%
2021/07/01	13	17.43	11	17.34	17.20	2	24,522	0.01%
2021/06/30	5.1	17.37	3	17.42	17.40	2.1	24,685	0.01%
2021/06/29	49	17.46	7.2	17.38	17.30	41.8	24,772	0.17%
2021/06/28	8	17.93	31	17.44	18.00	-23	24,800	-0.09%
2021/06/25	4	17.16	6	17.15	17.05	-2	24,636	-0.01%
2021/06/24	19	17.13	8	17.33	17.25	11	24,767	0.04%
2021/06/23	5.1	16.89	1	16.85	16.90	4.1	24,969	0.02%
2021/06/22	19	16.81	1	16.60	16.60	18	25,071	0.07%
2021/06/21	9	16.71	6.1	16.70	16.70	2.9	25,474	0.01%
2021/06/18	16	17.58	1	17.20	17.20	15	26,832	0.06%
2021/06/17	2	17.00	4	17.59	17.45	-2	28,138	-0.01%
2021/06/16	31	17.10	0	0.00	16.80	31	29,448	0.11%
2021/06/11	7	17.24	0	0.00	17.05	7	32,468	0.02%
2021/06/10	5	17.27	0	0.00	17.10	5	32,919	0.02%
2021/06/09	2	17.38	0	0.00	17.40	2	32,926	0.01%
2021/06/08	54	17.98	10	17.90	17.85	44	32,866	0.13%
2021/06/07	2	18.24	43	17.87	18.05	-41	32,765	-0.12%
2021/06/04	10	17.65	7	17.66	17.55	3	32,557	0.01%
2021/06/03	0.1	17.99	6	18.01	17.85	-5.9	32,479	-0.02%
2021/06/02	1	18.10	73	17.78	17.75	-72	32,455	-0.22%
2021/06/01	10	17.81	3	17.83	17.85	7	32,404	0.02%
2021/05/31	47	18.19	41	18.20	17.95	6	32,409	0.02%
2021/05/28	5	17.15	26	17.36	17.60	-21	32,590	-0.06%
2021/05/27	10	17.10	15.3	17.11	16.90	-5.3	32,471	-0.02%
2021/05/26	3	16.67	12	16.59	16.75	-9	32,336	-0.03%
2021/05/25	14	16.65	25	16.57	16.60	-11	32,226	-0.03%
2021/05/24	10	16.10	10	16.30	16.40	0	31,935	0.00%
2021/05/21	16	15.57	25	15.52	15.75	-9	31,757	-0.03%
2021/05/20	29	15.42	5	15.32	15.20	24	31,598	0.08%
2021/05/19	32	15.98	14	15.95	16.05	18	31,422	0.06%
2021/05/18	18.2	15.20	42	15.33	15.80	-23.8	31,143	-0.08%
2021/05/17	30	14.46	12	14.56	14.40	18	30,848	0.06%
2021/05/14	26	16.11	19	16.22	16.00	7	30,574	0.02%
2021/05/13	31	15.37	33	15.38	15.65	-2	30,061	-0.01%
2021/05/12	226	16.31	193	16.26	15.80	33	29,673	0.11%	大買/大賣/
2021/05/11	30	18.03	148	17.66	17.55	-118	29,089	-0.41%	大賣/鉅額交易
2021/05/10	43	19.33	14	19.38	19.10	29	28,538	0.10%
2021/05/07	19	19.28	26	19.26	19.50	-7	28,378	-0.02%
2021/05/06	70	19.78	45	19.52	19.05	25	28,024	0.09%
2021/05/05	106	20.34	161	20.10	19.90	-55	27,413	-0.20%	大買/大賣/
2021/05/04	262	20.33	221	20.59	20.95	41	26,231	0.16%	大買/大賣/
2021/05/03	25	19.15	76	19.17	19.05	-51	23,852	-0.21%
2021/04/29	211	21.09	370	21.89	20.05	-159	23,341	-0.68%	大買/大賣/鉅額交易
2021/04/28	280	20.28	141.1	20.03	21.00	138.9	21,346	0.65%	大買/大賣/鉅額交易
2021/04/27	56	18.98	37	19.17	19.10	19	19,656	0.10%
2021/04/26	23	18.98	33.1	19.25	19.15	-10.1	19,338	-0.05%
2021/04/23	5	18.49	11	18.51	18.60	-6	18,805	-0.03%
2021/04/22	19	18.88	22	18.95	18.30	-3	18,602	-0.02%
2021/04/21	43	19.20	11	19.21	19.00	32	18,175	0.18%
2021/04/20	92	19.35	53	19.09	19.05	39	17,842	0.22%
2021/04/19	55.1	19.17	8	19.03	18.85	47.1	17,437	0.27%
2021/04/16	50	19.04	27	19.01	18.80	23	17,127	0.13%
2021/04/15	181	19.61	182.5	20.15	19.15	-1.5	16,792	-0.01%	大買/大賣/
2021/04/14	40	17.83	95.5	18.26	19.00	-55.5	15,744	-0.35%
2021/04/13	45	18.71	30.5	18.51	18.10	14.5	15,132	0.10%
2021/04/12	61	18.60	44	18.71	18.50	17	14,913	0.11%
2021/04/09	48	19.09	62	19.61	18.55	-14	14,580	-0.10%
2021/04/08	40.1	18.80	28.5	18.93	18.90	11.6	13,891	0.08%
2021/04/07	24	18.62	35	18.77	19.00	-11	13,657	-0.08%
2021/04/06	25	18.37	37.1	18.51	18.60	-12.1	13,521	-0.09%
2021/04/01	32	18.24	10	18.06	18.25	22	13,351	0.16%
2021/03/31	52.3	18.35	78	18.41	18.25	-25.7	13,219	-0.19%
2021/03/30	83.1	17.79	50	17.93	17.95	33.1	13,024	0.25%
2021/03/29	8.1	17.34	7	17.21	17.30	1.1	12,869	0.01%
2021/03/26	60	16.75	12	16.60	16.60	48	12,765	0.38%
2021/03/25	17	16.71	4	16.78	16.65	13	12,521	0.10%
2021/03/24	58.1	16.65	38.1	16.52	16.80	20.1	12,443	0.16%
2021/03/23	158.2	18.78	549	18.70	17.90	-390.9	12,108	-3.23%	大買/大賣/鉅額交易
2021/03/22	431.2	18.56	150	19.50	19.85	281.2	10,757	2.61%	大買/大賣/鉅額交易
2021/03/19	293	16.88	146	17.42	18.10	147	9,341	1.57%	大買/大賣/鉅額交易
2021/03/18	189	16.28	113	16.36	16.65	76	7,951	0.96%	大買/大賣/
2021/03/17	57	14.33	109	15.16	15.50	-52	5,923	-0.88%	大賣/
2021/03/16	33	13.87	31	13.86	14.10	2	4,929	0.04%
2021/03/15	6	13.01	13	12.88	12.85	-7	4,530	-0.15%
2021/03/12	2	12.55	0	0.00	12.65	2	4,501	0.04%
2021/03/11	0	0.00	5	12.60	12.55	-5	4,812	-0.10%
2021/03/09	0	0.00	4	12.45	12.45	-4	5,242	-0.08%
2021/03/08	0	12.55	18	12.70	12.50	-18	5,429	-0.33%
2021/03/05	3	12.35	70	12.40	12.35	-67	5,522	-1.21%
2021/03/04	14	12.65	0	0.00	12.70	14	5,507	0.25%
2021/03/03	79	12.95	25.3	12.84	12.85	53.7	5,375	1.00%
2021/03/02	1	11.95	18	11.99	12.05	-17	4,798	-0.35%
2021/02/26	5	11.85	0	0.00	11.85	5	5,033	0.10%
2021/02/25	2	11.70	0	0.00	11.70	2	5,243	0.04%
2021/02/24	1	11.60	5	11.65	11.65	-4	5,382	-0.07%
2021/02/22	5	11.55	10	11.50	11.50	-5	5,450	-0.09%
2021/02/18	2	11.35	4	11.33	11.35	-2	5,472	-0.04%
2021/02/17	10	11.15	0	0.00	11.15	10	5,474	0.18%
2021/02/05	2	11.15	0.1	11.05	11.05	2	5,618	0.03%
2021/02/04	2	11.25	0.2	11.25	11.10	1.8	5,637	0.03%
2021/02/02	2	11.05	0	0.00	11.10	2	5,743	0.03%
2021/02/01	20	11.00	10	11.00	11.00	10	5,785	0.17%
2021/01/29	10	11.33	0	0.00	11.15	10	5,801	0.17%
2021/01/28	0	11.20	10	11.30	11.25	-10	5,748	-0.17%
2021/01/27	7	11.35	0	0.00	11.30	7	5,746	0.12%
2021/01/20	20	11.30	0	0.00	11.25	20	5,819	0.34%
2021/01/15	3	11.50	10	11.50	11.55	-7	5,804	-0.12%
2021/01/13	0	0.00	14	12.04	11.80	-14	5,770	-0.24%
2021/01/12	5	11.60	0	0.00	11.60	5	5,872	0.09%
2021/01/11	0	0.00	2	11.85	11.90	-2	5,899	-0.03%
2021/01/07	2	11.88	1	11.85	11.90	1	5,967	0.02%
2021/01/06	48	11.78	3	11.82	11.65	45	6,278	0.72%
2021/01/05	26	12.23	0	0.00	12.25	26	6,288	0.41%
2020/12/31	0	0.00	19	12.45	12.50	-19	6,169	-0.31%
2020/12/30	0	0.00	11	12.35	12.40	-11	6,178	-0.18%
2020/12/29	2	12.45	0	0.00	12.40	2	6,154	0.03%
2020/12/28	8	12.38	1	12.40	12.40	7	6,113	0.11%
2020/12/25	1	12.20	0	12.30	12.20	1	6,036	0.02%
2020/12/24	10	12.10	0	0.00	12.15	10	6,009	0.17%
2020/12/23	0	0.00	3	12.05	12.10	-3	5,988	-0.05%
2020/12/22	14	12.11	3	12.30	11.85	11	5,965	0.18%
2020/12/21	6	12.23	5	12.20	12.30	1	5,916	0.02%
2020/12/18	6	12.48	4	12.54	12.35	2	5,876	0.03%
2020/12/17	0	0.00	21	12.47	12.60	-21	5,789	-0.36%
2020/12/16	6	12.29	0	0.00	12.20	6	5,681	0.11%
2020/12/15	5	12.05	7	12.35	12.00	-2	5,624	-0.04%
2020/12/11	2	11.85	0	0.00	11.85	2	5,686	0.04%
2020/12/10	6	12.16	0	0.00	12.10	6	5,643	0.11%
2020/12/09	3	12.13	1	12.40	12.40	2	5,600	0.04%
2020/12/08	12	12.29	0	0.00	12.25	12	5,549	0.22%
2020/12/07	8	12.39	12	12.69	12.50	-4	5,508	-0.07%
2020/12/04	9	12.58	54	12.59	12.70	-45	5,284	-0.85%
2020/12/03	2	11.95	7	12.16	12.00	-5	4,955	-0.10%
2020/12/02	0	0.00	42	11.98	11.85	-42	4,874	-0.86%
2020/12/01	17	11.70	2	11.80	11.80	15	4,740	0.32%
2020/11/30	0	0.00	20	11.60	11.50	-20	4,709	-0.42%
2020/11/27	2.1	11.40	0	0.00	11.55	2.1	4,652	0.04%
2020/11/26	14	11.56	35	11.50	11.50	-21	4,642	-0.45%
2020/11/25	15	11.77	2	11.80	11.65	13	4,603	0.28%
2020/11/24	57	11.48	59	11.58	11.60	-2	4,339	-0.05%
2020/11/23	50	11.44	25	11.36	11.30	25	4,213	0.59%
2020/11/20	12	10.95	2	11.00	11.00	10	4,056	0.25%
2020/11/19	3	10.90	4	10.89	10.95	-1	4,055	-0.02%
2020/11/17	0	0.00	39	10.70	10.75	-39	3,950	-0.99%
2020/11/16	1	10.80	8	10.75	10.75	-7	4,061	-0.17%
2020/11/13	1	11.10	4	10.98	10.70	-3	4,071	-0.07%
2020/11/12	3	10.85	1	10.80	10.70	2	3,861	0.05%
2020/11/11	0	0.00	8	10.81	10.90	-8	3,877	-0.21%
2020/11/10	10	10.90	3	10.77	10.90	7	3,875	0.18%
2020/11/09	46	10.89	0	10.75	10.75	46	3,840	1.20%
2020/11/06	0	0.00	4	10.70	10.60	-4	3,890	-0.10%
2020/11/04	6	10.50	0	0.00	10.50	6	4,021	0.15%
2020/11/03	2	10.50	8	10.48	10.50	-6	4,157	-0.14%
2020/11/02	6	10.17	5	10.45	10.40	1	4,658	0.02%
2020/10/29	7	10.28	1	10.20	10.40	6	5,366	0.11%
2020/10/28	0	0.00	3	10.60	10.50	-3	5,396	-0.06%
2020/10/27	14	10.67	1	10.70	10.65	13	5,390	0.24%
2020/10/26	16	10.81	2	10.85	10.80	14	5,399	0.26%
2020/10/23	0	0.00	21	10.70	10.70	-21	5,422	-0.39%
2020/10/22	0	0.00	7	10.64	10.70	-7	5,459	-0.13%
2020/10/21	5	10.75	10	10.80	10.65	-5	5,503	-0.09%
2020/10/20	23	10.85	0	0.00	10.75	23	5,528	0.42%
2020/10/19	0	0.00	3	10.77	10.75	-3	5,402	-0.06%
2020/10/16	0	0.00	1	10.35	10.40	-1	5,385	-0.02%
2020/10/15	2	10.80	5	11.00	10.75	-3	5,431	-0.06%
2020/10/14	32	10.98	18	11.03	11.00	14	5,524	0.25%
2020/10/13	10	10.57	43	10.53	10.70	-33	5,535	-0.60%
2020/10/08	0	0.00	3	10.20	10.15	-3	6,315	-0.05%
2020/10/07	2	10.15	0	0.00	10.25	2	6,349	0.03%
2020/10/06	0	0.00	13	10.22	10.15	-13	6,333	-0.21%
2020/09/25	6	9.72	5	9.50	9.62	1	6,611	0.02%
2020/09/24	0	0.00	4	9.92	9.90	-4	6,595	-0.06%
2020/09/23	8	10.19	0	0.00	10.20	8	6,564	0.12%
2020/09/22	2	10.20	0	0.00	10.25	2	6,564	0.03%
2020/09/18	2	10.45	5	10.55	10.65	-3	6,796	-0.04%
2020/09/16	5	10.25	0	0.00	10.20	5	6,699	0.07%
2020/09/14	5	10.35	2	10.40	10.45	3	6,773	0.04%
2020/09/11	5.5	10.50	0	0.00	10.45	5.5	6,828	0.08%
2020/09/10	5.5	10.98	3	10.88	10.80	2.5	6,787	0.04%
2020/09/09	1	10.85	6	10.88	10.85	-5	6,740	-0.07%
2020/09/08	1.3	10.68	5	10.55	10.60	-3.7	6,629	-0.06%
2020/09/04	0.7	10.75	0	0.00	10.65	0.7	6,616	0.01%
2020/09/03	0	0.00	12	10.95	10.80	-12	6,570	-0.18%
2020/09/02	0	0.00	3	10.60	10.60	-3	6,434	-0.05%
2020/08/31	1	10.65	10	10.73	10.55	-9	6,450	-0.14%
2020/08/27	2	10.55	9	10.57	10.50	-7	6,470	-0.11%
2020/08/25	0	0.00	5	10.30	10.30	-5	6,329	-0.08%
2020/08/20	10	9.80	30	10.20	9.79	-20	6,273	-0.32%
2020/08/19	10	10.35	5	10.34	10.30	5	6,139	0.08%
2020/08/18	0	0.00	5	10.28	10.30	-5	6,114	-0.08%
2020/08/13	16.9	10.16	3	10.05	10.05	13.9	6,061	0.23%
2020/08/11	9	10.28	7	10.30	10.55	2	5,918	0.03%
2020/08/10	0	0.00	9	10.28	10.30	-9	5,834	-0.15%
2020/08/07	9	10.18	0	0.00	10.20	9	5,773	0.16%
2020/08/06	25	10.80	85	11.02	10.50	-60	5,629	-1.07%
2020/08/05	91	11.04	64	10.80	10.60	27	5,128	0.53%
2020/08/04	9	9.75	5	10.09	10.10	4	4,462	0.09%
2020/08/03	0	0.00	4	9.63	9.61	-4	4,348	-0.09%
2020/07/31	15	9.44	8	9.42	9.44	7	4,298	0.16%
2020/07/30	5	9.37	1	9.36	9.38	4	4,296	0.09%
2020/07/29	8	9.36	4	9.50	9.45	4	4,273	0.09%
2020/07/28	9	8.98	5	8.98	8.96	4	4,173	0.10%
2020/07/27	4	9.19	0	0.00	9.15	4	4,157	0.10%
2020/07/24	9	9.59	1	9.75	9.47	8	4,117	0.19%
2020/07/23	5	9.60	0	9.59	9.58	5	4,060	0.12%
2020/07/22	1	9.70	10	9.76	9.71	-9	4,036	-0.22%
2020/07/21	0	0.00	17	9.78	9.74	-17	3,982	-0.43%
2020/07/20	30	9.48	5	9.62	9.60	25	3,886	0.64%
2020/07/17	13	10.18	14	10.29	9.96	-1	3,718	-0.03%
2020/07/16	39	10.00	44	10.26	10.50	-5	3,392	-0.15%
2020/07/15	10	9.37	9	9.55	9.59	1	2,861	0.03%
2020/07/14	6	8.79	3	8.73	8.72	3	2,492	0.12%
2020/07/13	0	0.00	1	8.71	8.71	-1	2,473	-0.04%
2020/07/10	3	8.53	2	8.37	8.45	1	2,442	0.04%
2020/07/09	13	8.62	15	8.53	8.49	-2	2,398	-0.08%
2020/07/08	4	8.26	5	8.16	8.27	-1	2,280	-0.04%
2020/07/07	1	8.25	7	8.21	8.14	-6	2,254	-0.27%
2020/07/06	6	8.28	1	8.29	8.23	5	2,271	0.22%
2020/07/03	0	0.00	14	8.07	8.07	-14	2,225	-0.63%
2020/07/02	4	8.11	22	8.10	8.10	-18	2,219	-0.81%
2020/07/01	4	8.14	0	0.00	8.07	4	2,210	0.18%
2020/06/30	1	8.05	1	8.04	8.03	0	2,206	0.00%
2020/06/29	8	8.13	0	0.00	8.12	8	2,184	0.37%
2020/06/24	1	7.87	1	7.94	7.94	0	1,937	0.00%
2020/06/23	11	7.91	0	0.00	7.93	11	1,945	0.57%
2020/06/22	0	0.00	24	8.06	8.03	-24	1,917	-1.25%
2020/06/19	25	8.35	5	8.17	8.12	20	1,922	1.04%
2020/06/18	15	7.89	3	8.09	8.14	12	1,820	0.66%
2020/06/16	9	7.50	0	0.00	7.54	9	1,729	0.52%
2020/06/15	2	7.41	0	0.00	7.34	2	1,782	0.11%
2020/06/11	5	7.87	0	0.00	7.73	5	1,824	0.27%
2020/06/05	0	0.00	2	7.72	7.75	-2	1,832	-0.11%
2020/06/04	4	7.62	6	7.66	7.61	-2	1,818	-0.11%
2020/06/03	1	7.59	0	0.00	7.60	1	1,790	0.06%
2020/05/29	1	7.23	0	0.00	7.23	1	1,722	0.06%
2020/05/27	0	0.00	9	7.25	7.25	-9	1,757	-0.51%
2020/05/25	1	7.22	0	0.00	7.20	1	1,787	0.06%
2020/05/22	1	7.30	0	0.00	7.33	1	1,825	0.05%
2020/05/21	13	7.46	0	0.00	7.41	13	1,831	0.71%
2020/05/18	0	0.00	2	7.03	7.05	-2	1,769	-0.11%
2020/05/14	0	0.00	16	7.18	7.13	-16	1,774	-0.90%
2020/05/12	0	0.00	0	7.45	7.38	0	1,752	0.00%
2020/05/08	6	7.56	2	7.63	7.57	4	1,730	0.23%
2020/05/06	0	0.00	1	7.32	7.32	-1	1,776	-0.06%
2020/05/04	2	7.51	0	0.00	7.35	2	1,801	0.11%
2020/04/30	3	7.65	0	0.00	7.69	3	1,793	0.17%
2020/04/22	0	0.00	1	6.95	6.95	-1	1,832	-0.05%
2020/04/20	1	7.23	0	0.00	7.23	1	1,810	0.06%
2020/04/17	0	0.00	2	7.36	7.22	-2	1,811	-0.11%
2020/04/15	4	7.32	0	0.00	7.43	4	1,770	0.23%
2020/04/10	3	7.11	0	0.00	7.18	3	1,746	0.17%
2020/04/09	15	7.24	1	7.25	7.25	14	1,757	0.80%
2020/04/07	0	0.00	0.3	6.95	6.78	-0.3	1,749	-0.02%
2020/03/31	0	0.00	1	6.60	6.53	-1	1,716	-0.06%
2020/03/16	0	0.00	11	7.18	7.17	-11	1,494	-0.74%
2020/03/12	0	0.00	5	8.30	8.20	-5	1,415	-0.35%
2020/02/25	14	9.40	0	0.00	9.40	14	1,185	1.18%
2020/02/21	0	0.00	30	9.74	9.73	-30	1,126	-2.66%
2020/02/18	10	9.69	6	9.71	9.67	4	1,110	0.36%
2020/02/10	10	9.59	0	0.00	9.56	10	1,112	0.90%
2020/02/04	10	10.05	0	0.00	9.98	10	997	1.00%
2020/02/03	21	9.87	0	0.00	9.88	21	987	2.13%
2020/01/30	7	10.31	10	10.20	10.20	-3	951	-0.32%
2020/01/20	1	10.80	0	0.00	10.85	1	895	0.11%
2020/01/17	2	10.80	0	0.00	10.80	2	887	0.23%
2020/01/13	0	0.00	10	10.65	10.70	-10	869	-1.15%
2019/12/31	20	10.60	0	0.00	10.65	20	825	2.42%
2019/12/11	2	10.85	0	0.00	10.75	2	1,038	0.19%
2019/12/10	0	0.00	1	10.85	10.90	-1	1,036	-0.10%
2019/12/03	6	10.60	0	0.00	10.60	6	1,046	0.57%
2019/11/29	0	0.00	4	10.60	10.60	-4	1,037	-0.39%
2019/11/28	1	10.75	0	0.00	10.65	1	1,030	0.10%
2019/11/21	2	10.60	0	0.00	10.60	2	1,048	0.19%
2019/11/19	6	10.74	0	0.00	10.70	6	1,046	0.57%
2019/11/18	0	0.00	2	10.70	10.75	-2	1,048	-0.19%
2019/11/07	1	11.00	0	0.00	11.00	1	1,048	0.10%
2019/11/06	1	11.10	0	0.00	11.05	1	1,048	0.10%
2019/11/04	0	0.00	13	10.95	11.00	-13	1,049	-1.24%
2019/11/01	0	0.00	3	10.95	10.95	-3	1,051	-0.29%
2019/10/30	3	11.15	0	0.00	11.15	3	1,062	0.28%
2019/10/22	0	0.00	3	11.35	11.35	-3	1,135	-0.26%
2019/10/18	0	0.00	1	11.30	11.30	-1	1,131	-0.09%
2019/10/15	6	11.30	10	11.25	11.20	-4	1,129	-0.35%
2019/10/09	0	0.00	2	11.50	11.45	-2	1,108	-0.18%
2019/10/02	0	0.00	4.2	11.55	11.60	-4.2	1,178	-0.35%
2019/10/01	4	11.55	0	11.45	11.45	4	1,183	0.34%
2019/09/27	6	11.58	1	11.55	11.55	5	1,179	0.42%
2019/09/26	2	11.95	1	11.90	11.90	1	1,152	0.09%
2019/09/25	9	11.98	24	12.09	12.10	-15	1,122	-1.34%
2019/09/24	0	0.00	2	11.75	11.55	-2	998	-0.20%
2019/09/23	0	0.00	2.1	11.45	11.60	-2.1	957	-0.22%
2019/09/20	12	11.36	2	11.35	11.40	10	942	1.06%
2019/09/19	0	0.00	7	11.27	11.30	-7	931	-0.75%
2019/09/16	0	0.00	2	11.10	11.10	-2	1,020	-0.20%
2019/09/10	0	0.00	2	11.00	10.95	-2	1,016	-0.20%
2019/09/09	0	0.00	2	11.10	11.00	-2	1,018	-0.20%
2019/09/06	0	0.00	2	11.00	10.95	-2	1,008	-0.20%
2019/09/05	0	0.00	2	11.00	10.95	-2	1,010	-0.20%
2019/09/03	0	0.00	2	10.90	10.90	-2	1,017	-0.20%
2019/09/02	0	0.00	2	10.90	10.90	-2	1,024	-0.20%
2019/08/30	0	0.00	2	10.80	10.85	-2	1,023	-0.20%
2019/08/23	0	0.00	2	11.05	11.00	-2	1,030	-0.19%
2019/08/19	0.8	11.00	4	11.00	11.05	-3.2	1,114	-0.29%
2019/08/15	10	10.80	0	0.00	10.85	10	1,139	0.88%
2019/08/06	0	0.00	10	10.40	10.55	-10	1,132	-0.88%
2019/08/05	3	10.65	0	0.00	10.65	3	1,132	0.26%
2019/07/31	0	0.00	3	11.20	11.30	-3	1,139	-0.26%
2019/07/26	0	0.00	20	11.33	11.30	-20	1,147	-1.74%
2019/07/25	0	0.00	1	11.30	11.30	-1	1,144	-0.09%
2019/07/24	2	11.40	0	0.00	11.35	2	1,144	0.17%
2019/07/22	0	0.00	10	11.35	11.35	-10	1,087	-0.92%
2019/07/09	0	0.00	5	11.30	11.50	-5	1,183	-0.42%
2019/06/27	1	11.15	0	0.00	11.10	1	1,212	0.08%
2019/06/21	51	11.00	0	0.00	10.95	51	1,213	4.20%
2019/06/19	1	10.60	10	10.60	10.60	-9	1,118	-0.80%
2019/06/10	0	0.00	32	10.40	10.45	-32	1,172	-2.73%
2019/06/06	0	0.00	2	10.50	10.45	-2	1,172	-0.17%
2019/06/03	0	0.00	2	10.50	10.55	-2	1,173	-0.17%
2019/05/30	0	0.00	1	10.50	10.45	-1	1,166	-0.09%
2019/05/16	0	0.00	5	11.25	11.15	-5	1,145	-0.44%
2019/04/30	0	0.00	10	11.90	11.95	-10	1,105	-0.90%
2019/04/26	0	0.00	5	12.10	12.10	-5	1,096	-0.46%
2019/04/23	2	12.10	0	0.00	12.20	2	1,091	0.18%
2019/04/22	10	12.10	0	0.00	12.10	10	1,087	0.92%
2019/04/19	0	0.00	3	12.15	12.15	-3	1,078	-0.28%
2019/04/18	3	12.22	5	12.25	12.10	-2	1,072	-0.19%
2019/04/17	10	12.25	18.4	12.22	12.30	-8.4	1,046	-0.80%
2019/04/15	10	12.10	0	0.00	12.25	10	1,050	0.95%
2019/04/12	22	11.95	0	0.00	11.95	22	1,010	2.18%
2019/04/09	0	0.00	23	11.90	11.90	-23	970	-2.37%
2019/04/03	1	11.80	0	0.00	11.80	1	949	0.11%
2019/04/01	2	11.80	0	0.00	11.80	2	943	0.21%
2019/03/28	0	0.00	1	11.85	11.85	-1	921	-0.11%
2019/03/22	10	12.20	0	0.00	12.15	10	919	1.09%
2019/03/21	21	12.15	0	0.00	12.10	21	917	2.29%
2019/03/20	1	12.15	1	12.20	12.20	0	909	0.00%
2019/03/11	0	0.00	2	12.15	12.25	-2	857	-0.23%
2019/03/08	1	12.20	2	12.20	12.20	-1	874	-0.11%
2019/03/07	2	12.40	6	12.50	12.40	-4	888	-0.45%
2019/03/05	2	12.45	0	0.00	12.45	2	934	0.21%
2019/02/25	7	12.66	1	12.65	12.60	6	904	0.66%
2019/02/18	0	0.00	1	12.15	12.15	-1	828	-0.12%
2019/02/12	0	0.00	22	11.70	11.70	-22	788	-2.79%
2019/02/11	0	0.00	79.4	11.66	11.65	-79.4	778	-10.20%
2019/01/25	0	0.00	15	11.60	11.60	-15	780	-1.92%
2019/01/18	0	0.00	1	11.70	11.75	-1	790	-0.13%
2019/01/10	0	0.00	1	11.65	11.50	-1	807	-0.12%
2019/01/09	0	0.00	3	11.62	11.70	-3	815	-0.37%
2019/01/04	1	11.40	0	0.00	11.40	1	792	0.13%
2018/12/27	2	11.35	0	0.00	11.30	2	854	0.23%
2018/12/26	20	11.30	5	11.25	11.25	15	859	1.75%
2018/12/22	0	0.00	5	11.45	11.50	-5	879	-0.57%
2018/12/21	0	0.00	5	11.55	11.45	-5	954	-0.52%
2018/12/17	0	0.00	2	11.95	11.90	-2	980	-0.20%
2018/12/14	0	0.00	1	11.90	11.85	-1	957	-0.10%
2018/12/11	5	11.76	0	0.00	11.75	5	953	0.52%
2018/12/07	1	11.85	0	0.00	11.85	1	954	0.10%
2018/12/03	1	12.40	2	12.35	12.35	-1	941	-0.11%
2018/11/30	2	12.10	0	0.00	12.25	2	922	0.22%
2018/11/28	0	0.00	10	11.80	11.85	-10	889	-1.12%
2018/11/02	0	0.00	1	11.95	12.00	-1	956	-0.10%
2018/10/31	1	11.85	0	0.00	11.80	1	958	0.10%
2018/10/29	5	11.30	0	0.00	11.45	5	960	0.52%
2018/10/24	0	0.00	11	11.82	11.85	-11	945	-1.16%
2018/10/23	0	0.00	1	11.80	11.80	-1	947	-0.11%
2018/10/19	1	11.90	11	11.85	11.85	-10	1,006	-0.99%
2018/10/17	6	11.96	1	11.95	12.00	5	1,006	0.50%
2018/10/15	1	11.70	0	0.00	11.65	1	1,007	0.10%
2018/10/12	0	0.00	5	11.30	11.75	-5	1,031	-0.48%
2018/10/11	11	11.97	50	12.19	11.60	-39	1,015	-3.84%
2018/10/09	0	0.00	5	12.70	12.75	-5	963	-0.52%
2018/10/08	8	12.81	0	0.00	12.80	8	988	0.81%
2018/10/05	6	12.90	1	12.80	12.70	5	992	0.50%
2018/10/03	0	0.00	22	13.30	13.15	-22	981	-2.24%
2018/10/02	1	13.40	11	13.45	13.35	-10	988	-1.01%
2018/09/28	0	0.00	22	13.59	13.45	-22	1,043	-2.11%
2018/09/27	0	0.00	5	13.10	13.20	-5	972	-0.51%
2018/09/25	1	12.80	0	0.00	12.80	1	950	0.11%
2018/09/14	5	12.80	0	0.00	12.90	5	1,030	0.49%
2018/09/11	1	12.65	0	0.00	12.75	1	1,272	0.08%
2018/09/10	0	0.00	0.2	12.70	12.65	-0.2	1,296	-0.01%
2018/09/05	0	0.00	5	13.20	13.25	-5	1,642	-0.30%
2018/09/04	4	13.31	0	0.00	13.30	4	1,689	0.24%
2018/09/03	0	0.00	6	13.10	13.15	-6	1,697	-0.35%
2018/08/28	0.2	12.70	0	0.00	12.70	0.2	1,838	0.01%
2018/08/24	0	0.00	13	12.65	12.60	-13	2,013	-0.65%
2018/08/23	3	12.65	1	12.65	12.65	2	2,039	0.10%
2018/08/16	1	12.50	0	0.00	12.50	1	2,076	0.05%
2018/08/13	3	12.73	0	0.00	12.65	3	2,086	0.14%
2018/08/09	5	13.00	1	13.00	13.05	4	2,070	0.19%
2018/08/06	0	0.00	11	13.05	13.10	-11	2,110	-0.52%
2018/08/03	7	13.00	2	13.05	13.05	5	2,115	0.24%
2018/08/01	1	13.10	0	0.00	13.10	1	2,120	0.05%
2018/07/31	0	0.00	6	13.15	13.10	-6	2,120	-0.28%
2018/07/30	0	0.00	8	13.05	13.15	-8	2,120	-0.38%
2018/07/27	6	13.15	0	0.00	13.15	6	2,124	0.28%
2018/07/26	1	13.00	0	0.00	13.00	1	2,077	0.05%
2018/07/25	2	13.00	0	0.00	12.95	2	2,116	0.09%
2018/07/23	0	0.00	12	12.93	12.95	-12	2,137	-0.56%
2018/07/20	0	0.00	3	13.00	12.85	-3	2,149	-0.14%
2018/07/19	21	13.08	0	0.00	13.00	21	2,143	0.98%
2018/07/17	3	13.10	0	0.00	13.05	3	2,158	0.14%
2018/07/12	0	0.00	1	13.05	13.10	-1	2,185	-0.05%
2018/07/11	11	13.19	0	0.00	13.05	11	2,228	0.49%
2018/07/09	3	13.25	0	0.00	13.45	3	2,225	0.13%
2018/07/06	1	13.00	0.5	12.95	12.95	0.5	2,171	0.02%
2018/07/05	0	0.00	10	13.10	13.10	-10	2,180	-0.46%
2018/06/27	0	0.00	1	13.80	13.70	-1	2,403	-0.04%
2018/06/26	5	13.75	0	0.00	13.70	5	2,494	0.20%
2018/06/25	1	14.20	0	0.00	14.20	1	2,569	0.04%
2018/06/22	10	14.33	2	14.30	14.30	8	2,734	0.29%
2018/06/21	9	14.50	2.2	14.50	14.50	6.9	2,685	0.26%
2018/06/20	2	14.80	25	14.62	14.80	-23	2,664	-0.86%
2018/06/15	2	14.40	0	0.00	14.55	2	2,540	0.08%
2018/06/14	2	14.33	0.2	14.50	14.55	1.9	2,458	0.08%
2018/06/13	3	14.30	7.2	14.31	14.55	-4.2	2,392	-0.18%
2018/06/12	7	13.83	6	13.88	13.90	1	2,280	0.04%
2018/06/07	11	13.80	0	0.00	13.80	11	2,210	0.50%
2018/06/06	0	0.00	7	13.45	13.35	-7	2,111	-0.33%
2018/06/05	1	13.25	0	0.00	13.30	1	2,104	0.05%
2018/06/01	3	13.43	3	13.55	13.35	0	2,079	0.00%
2018/05/28	0	0.00	2	13.10	12.95	-2	1,983	-0.10%
2018/05/25	0.5	13.10	0	0.00	13.10	0.5	1,999	0.03%
2018/05/24	2	13.00	1	12.95	12.95	1	1,996	0.05%
2018/05/23	3	13.03	0	0.00	12.90	3	2,033	0.15%
2018/05/22	2	12.85	19	12.85	12.85	-17	2,038	-0.83%
2018/05/21	1	12.85	0	0.00	12.85	1	2,055	0.05%
2018/05/18	0	0.00	1	12.80	12.70	-1	2,083	-0.05%
2018/05/17	0	0.00	2	12.75	12.65	-2	2,130	-0.09%
2018/05/15	0	0.00	2	12.70	12.65	-2	2,305	-0.09%
2018/05/14	5	12.90	10	12.85	12.80	-5	2,423	-0.21%
2018/05/09	0	0.00	1	12.80	12.70	-1	2,511	-0.04%
2018/05/07	0	0.00	2	13.00	13.00	-2	2,706	-0.07%
2018/05/04	1	13.05	0	0.00	13.00	1	2,925	0.03%
2018/05/03	1	13.10	1	13.15	13.10	0	2,946	0.00%
2018/05/02	5	13.34	4	13.18	13.50	1	2,954	0.03%
2018/04/30	2	12.73	0	0.00	12.75	2	2,940	0.07%
2018/04/27	0	0.00	1	12.40	12.40	-1	2,948	-0.03%
2018/04/26	6	12.43	5	12.40	12.30	1	2,981	0.03%
2018/04/24	6	12.68	3	12.63	12.60	3	3,012	0.10%
2018/04/20	7	13.15	0	0.00	13.15	7	3,013	0.23%
2018/04/19	0.5	13.10	0	0.00	13.15	0.5	3,089	0.02%
2018/04/18	1	12.95	0	0.00	13.00	1	3,074	0.03%
2018/04/17	14	12.99	10	13.08	13.05	4	3,080	0.13%
2018/04/13	5	13.75	0	0.00	13.80	5	3,044	0.16%
2018/04/12	2	13.80	0	0.00	13.75	2	3,069	0.07%
2018/04/10	0	0.00	43	13.55	13.50	-43	3,076	-1.40%
2018/04/09	3	13.80	1	13.80	13.85	2	3,056	0.07%
2018/04/03	5	14.05	0.2	14.10	14.10	4.8	3,047	0.16%
2018/03/31	3	14.07	0	0.00	14.15	3	3,018	0.10%
2018/03/30	5	13.85	5	13.75	13.90	0	2,986	0.00%
2018/03/29	6	14.31	0	0.00	14.20	6	2,884	0.21%
2018/03/28	0	0.00	2	14.50	14.60	-2	2,794	-0.07%
2018/03/27	53	15.11	48	15.09	15.05	5	2,729	0.18%
2018/03/23	4	15.90	0	0.00	15.95	4	2,544	0.16%
2018/03/21	5	16.30	0	0.00	16.25	5	2,523	0.20%
2018/03/20	1	16.25	0	0.00	16.40	1	2,531	0.04%
2018/03/19	1	16.35	0	0.00	16.40	1	2,526	0.04%
2018/03/16	12	16.45	0	0.00	16.40	12	2,540	0.47%
2018/03/14	4	16.34	0	0.00	16.60	4	2,653	0.15%
2018/03/12	1	16.55	4	16.53	16.55	-3	2,695	-0.11%
2018/03/09	5	16.54	0	0.00	16.55	5	2,735	0.18%
2018/03/06	1	16.50	0	0.00	16.55	1	2,782	0.04%
2018/03/05	0	0.00	1	16.70	16.65	-1	2,770	-0.04%
2018/03/02	2	16.90	3	16.90	16.90	-1	2,834	-0.04%
2018/03/01	1	16.85	0	0.00	16.85	1	2,845	0.04%
2018/02/27	0	0.00	4	17.00	17.00	-4	2,872	-0.14%
2018/02/26	1	17.10	4	17.40	17.10	-3	2,894	-0.10%
2018/02/23	0	0.00	4	17.30	17.20	-4	2,903	-0.14%
2018/02/09	2	16.80	3	16.82	16.85	-1	3,125	-0.03%
2018/02/08	7	16.91	17	17.13	17.10	-10	3,091	-0.32%
2018/02/07	1	16.50	3	16.65	16.60	-2	3,009	-0.07%
2018/02/06	23	15.87	11	15.96	16.10	12	3,026	0.40%
2018/02/05	3	16.78	21	17.08	16.95	-18	2,939	-0.61%
2018/02/02	20	17.13	0	0.00	17.10	20	2,878	0.69%
2018/02/01	6	17.22	2	17.05	17.05	4	2,879	0.14%
2018/01/31	1	17.40	0	0.00	17.45	1	2,869	0.03%
2018/01/30	14	17.58	27	17.78	17.35	-13	2,835	-0.46%
2018/01/29	10	17.35	23	17.53	17.60	-13	2,781	-0.47%
2018/01/26	0	0.00	4	16.95	16.95	-4	2,581	-0.15%
2018/01/24	0	0.00	3	16.80	16.80	-3	2,583	-0.12%
2018/01/23	3	16.80	1	16.90	16.85	2	2,568	0.08%
2018/01/22	0	0.00	18	16.86	16.90	-18	2,557	-0.70%
2018/01/19	0	0.00	7.1	16.85	16.80	-7.1	2,547	-0.28%
2018/01/18	1	16.90	2	16.83	16.80	-1	2,544	-0.04%
2018/01/17	0	0.00	1	16.85	16.80	-1	2,565	-0.04%
2018/01/16	3	16.68	0	0.00	16.70	3	2,547	0.12%
2018/01/15	4	16.84	2	17.00	16.65	2	2,560	0.08%
2018/01/12	2	16.50	0	0.00	16.50	2	2,547	0.08%
2018/01/11	1	16.25	0	0.00	16.25	1	2,610	0.04%
2018/01/09	1	16.50	1	16.50	16.55	0	2,662	0.00%
2018/01/08	0	0.00	1	16.75	16.65	-1	2,706	-0.04%
2018/01/04	1	16.40	0	0.00	16.50	1	2,807	0.04%
2018/01/03	2	16.50	0	0.00	16.50	2	3,258	0.06%
2018/01/02	0	0.00	24	16.49	16.50	-24	3,281	-0.73%