燁輝 (2023)-元大-新竹經國券商分點個股進出

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

燁輝

(2023)

可現股當沖

股價
16.20
漲跌
▲0.10
漲幅
+0.62%
成交量
2,110張
產業
上市鋼鐵類股
792人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

燁輝 (2023)籌碼相關－元大-新竹經國券商分點個股進出

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-新竹經國券商分點個股進出
元大-新竹經國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
2024/05/16	0	0.00	6	16.05	16.10	-6	2,094	-0.29%
2024/05/15	0	0.00	6	15.65	15.70	-6	2,062	-0.29%
2024/04/29	0	0.00	1	15.50	15.60	-1	2,080	-0.05%
2024/04/26	0	0.00	0.1	15.15	15.20	-0.1	2,044	0.00%
2024/04/25	0	0.00	3	15.10	15.20	-3	2,037	-0.15%
2024/04/24	2	15.15	1	15.10	15.20	1	2,030	0.05%
2024/04/18	20	15.60	22	15.61	15.60	-2	2,026	-0.10%
2024/04/17	2	15.18	0	0.00	15.15	2	2,009	0.10%
2024/04/15	8	15.40	0	0.00	15.40	8	2,058	0.39%
2024/04/12	1	15.55	0	0.00	15.50	1	2,064	0.05%
2024/04/11	1	15.75	0	0.00	15.75	1	2,071	0.05%
2024/04/10	2	16.05	0	0.00	16.00	2	2,069	0.10%
2024/04/09	20	16.59	9	16.55	16.65	11	2,022	0.54%
2024/04/02	0	0.00	0.1	15.15	15.15	-0.1	1,805	-0.01%
2024/03/25	1	15.55	0	0.00	15.40	1	2,476	0.04%
2024/03/18	0	0.00	0.1	15.05	15.15	-0.1	3,997	0.00%
2024/03/11	0	0.00	0.1	15.20	15.20	-0.1	4,013	0.00%
2024/03/08	1	14.90	12	14.91	15.10	-11	4,042	-0.27%
2024/03/07	1.1	15.19	0	0.00	15.35	1.1	4,008	0.03%
2024/03/04	0.7	15.35	11	15.35	15.30	-10.3	4,047	-0.25%
2024/03/01	8	15.20	0	0.00	15.30	8	4,063	0.20%
2024/02/27	1	15.05	0	0.00	15.30	1	4,147	0.02%
2024/02/23	0	0.00	0.2	15.75	15.40	-0.2	4,391	0.00%
2024/02/22	2	15.95	0	0.00	15.90	2	4,518	0.04%
2024/02/19	1	15.85	0	0.00	16.00	1	4,573	0.02%
2024/02/02	5	15.25	1	15.30	15.25	4	4,536	0.09%
2024/01/30	2	15.58	0	0.00	15.50	2	4,510	0.04%
2024/01/26	1	15.75	0	0.00	15.75	1	4,510	0.02%
2024/01/24	2	16.08	0	0.00	15.80	2	4,506	0.04%
2024/01/19	0	0.00	0.5	15.60	15.60	-0.5	4,504	-0.01%
2024/01/17	1	15.60	0	0.00	15.65	1	4,521	0.02%
2024/01/16	1	15.95	0	0.00	15.80	1	4,510	0.02%
2024/01/11	2	16.53	0	0.00	16.40	2	4,510	0.04%
2024/01/10	2	16.70	0	0.00	16.70	2	4,553	0.04%
2024/01/08	0	0.00	1	18.10	17.80	-1	4,459	-0.02%
2024/01/03	0	0.00	2	17.65	17.65	-2	4,430	-0.05%
2024/01/02	0	0.00	3	18.00	17.95	-3	4,399	-0.07%
2023/12/28	0	0.00	2	17.80	17.75	-2	4,395	-0.05%
2023/12/27	1	18.15	3	18.00	17.95	-2	4,334	-0.05%
2023/12/25	1	18.05	1.2	18.67	18.05	-0.2	4,275	0.00%
2023/12/20	5	18.37	4	18.13	18.05	1	3,882	0.03%
2023/12/19	4	18.38	3	18.30	18.00	1	3,694	0.03%
2023/12/18	13	19.27	38	19.57	18.20	-25	3,404	-0.73%
2023/12/15	0	0.00	22	18.60	18.60	-22	2,465	-0.89%
2023/12/14	1.5	16.82	0.1	16.85	16.95	1.4	2,147	0.07%
2023/12/12	0	0.00	3	16.85	16.85	-3	2,136	-0.14%
2023/12/11	0	0.00	2	16.95	16.95	-2	2,137	-0.09%
2023/12/06	0	0.00	0.2	17.20	17.20	-0.2	2,082	-0.01%
2023/12/05	0	0.00	3.1	17.25	17.25	-3.1	2,070	-0.15%
2023/12/04	0	0.00	12	17.03	17.15	-12	2,043	-0.59%
2023/11/30	1	16.60	1	16.60	16.60	0	1,976	0.00%
2023/11/27	12	16.90	0	0.00	16.90	12	1,934	0.62%
2023/11/24	0	0.00	32	16.96	17.00	-32	1,883	-1.70%
2023/11/22	0.1	16.95	0	0.00	16.65	0.1	1,755	0.01%
2023/11/21	17	16.00	7	16.41	16.55	10	1,556	0.64%
2023/11/20	0.1	15.70	0	0.00	15.70	0.1	1,402	0.01%
2023/11/17	2	15.80	4	15.80	15.70	-2	1,404	-0.14%
2023/11/16	0	0.00	5	15.95	15.95	-5	1,392	-0.36%
2023/11/13	1	15.30	0	0.00	15.30	1	1,362	0.07%
2023/11/10	0	0.00	27	15.25	15.25	-27	1,384	-1.95%
2023/11/09	0	0.00	20	15.30	15.30	-20	1,419	-1.41%
2023/11/03	16	15.45	0	0.00	15.40	16	1,510	1.06%
2023/11/02	1	15.45	0	0.00	15.40	1	1,521	0.07%
2023/10/31	4	15.55	1.1	15.54	15.45	3	1,625	0.18%
2023/10/30	0	0.00	1	15.50	15.45	-1	1,726	-0.06%
2023/10/27	20	15.45	0.7	15.40	15.50	19.3	1,753	1.10%
2023/10/26	0.7	15.10	5	15.50	15.35	-4.3	1,791	-0.24%
2023/10/25	1	15.45	0	0.00	15.45	1	1,768	0.06%
2023/10/23	4	15.20	0	0.00	15.25	4	1,791	0.22%
2023/10/19	0	0.00	20	15.10	15.15	-20	1,833	-1.09%
2023/10/18	5	15.00	0	0.00	15.25	5	1,846	0.27%
2023/10/17	0	0.00	1	15.20	15.15	-1	1,781	-0.06%
2023/10/13	0	0.00	4	15.15	15.30	-4	1,818	-0.22%
2023/10/12	4	15.30	0	0.00	15.30	4	1,817	0.22%
2023/10/02	2	15.20	0	0.00	15.25	2	1,902	0.11%
2023/09/28	10	15.20	0	0.00	15.25	10	1,924	0.52%
2023/09/22	0	0.00	17	15.25	15.30	-17	1,950	-0.87%
2023/09/20	0	0.00	3	15.50	15.45	-3	1,962	-0.15%
2023/09/18	2	15.60	0	0.00	15.50	2	2,077	0.10%
2023/09/15	0	0.00	0	15.40	15.45	0	2,065	0.00%
2023/09/14	11	15.30	0	0.00	15.30	11	2,058	0.53%
2023/09/12	0	0.00	1	15.15	15.25	-1	2,117	-0.05%
2023/09/11	15	15.07	0	0.00	15.20	15	2,132	0.70%
2023/09/07	3	15.10	10	15.20	15.15	-7	2,149	-0.33%
2023/09/06	0	0.00	1	15.20	15.30	-1	2,147	-0.05%
2023/09/04	21	15.45	0	0.00	15.45	21	2,161	0.97%
2023/08/24	0	0.00	1	15.05	15.05	-1	2,239	-0.04%
2023/08/17	1	15.00	0	0.00	15.00	1	2,267	0.04%
2023/08/16	0	0.00	5	15.20	15.20	-5	2,235	-0.22%
2023/08/14	4	14.56	0	0.00	14.40	4	2,196	0.18%
2023/08/11	1	14.95	3	15.00	15.00	-2	2,198	-0.09%
2023/08/09	5	15.40	7	15.27	15.25	-2	2,201	-0.09%
2023/08/08	2	15.60	0	0.00	15.60	2	2,207	0.09%
2023/08/07	13	15.53	0	0.00	15.60	13	2,214	0.59%
2023/08/04	2	15.80	1	15.55	15.85	1	2,195	0.05%
2023/08/02	5	15.73	0	0.00	15.40	5	2,179	0.23%
2023/08/01	1	15.20	1	15.25	15.20	0	2,079	0.00%
2023/07/31	5	15.00	0	0.00	14.95	5	2,089	0.24%
2023/07/27	2	15.18	0	0.00	15.15	2	2,078	0.10%
2023/07/26	10	15.05	2	15.05	15.00	8	2,081	0.38%
2023/07/25	5.1	14.95	1.1	15.00	15.10	4.1	2,062	0.20%
2023/07/20	0.1	15.10	0	0.00	15.05	0.1	2,032	0.00%
2023/07/19	6	14.83	0	0.00	14.95	6	2,023	0.30%
2023/07/18	6	14.95	0	0.00	15.05	6	2,013	0.30%
2023/07/17	1	15.00	1	15.15	15.10	0	2,002	0.00%
2023/07/14	1	15.10	0	0.00	15.05	1	2,000	0.05%
2023/07/13	6	14.90	0	0.00	15.00	6	1,993	0.30%
2023/07/11	0	0.00	3	15.17	15.15	-3	1,974	-0.15%
2023/07/10	1	15.30	0	0.00	15.25	1	2,027	0.05%
2023/07/06	2	15.85	0	0.00	15.80	2	2,001	0.10%
2023/07/05	1	15.90	1	15.90	15.85	0	1,977	0.00%
2023/06/30	0	0.00	0.1	15.70	15.70	-0.1	1,926	-0.01%
2023/06/28	0	0.00	1	15.65	15.70	-1	1,918	-0.05%
2023/06/27	2	15.70	0	0.00	15.65	2	1,914	0.10%
2023/06/26	2	15.95	0	0.00	15.80	2	1,899	0.11%
2023/06/20	0	0.00	1	15.50	15.50	-1	1,834	-0.05%
2023/06/15	0	0.00	2.1	15.30	15.35	-2.1	1,778	-0.12%
2023/06/14	0	0.00	1.5	15.30	15.30	-1.5	1,784	-0.08%
2023/06/13	0	0.00	9	15.28	15.35	-9	1,833	-0.49%
2023/06/09	0	0.00	3	15.55	15.55	-3	1,840	-0.16%
2023/06/05	1	15.70	1.1	15.70	15.60	-0.1	1,950	0.00%
2023/06/01	0	0.00	8	15.35	15.30	-8	1,938	-0.41%
2023/05/29	0	0.00	0.2	15.30	15.30	-0.2	1,988	-0.01%
2023/05/25	2	15.35	0	0.00	15.25	2	2,082	0.10%
2023/05/24	0	0.00	5	15.55	15.60	-5	2,085	-0.24%
2023/05/23	5	15.50	10	15.50	15.50	-5	2,115	-0.24%
2023/05/18	1	15.55	4	15.45	15.50	-3	2,137	-0.14%
2023/05/17	12	15.38	0	0.00	15.50	12	2,130	0.56%
2023/05/16	0	0.00	20	15.25	15.25	-20	2,101	-0.95%
2023/05/10	11	15.30	0	0.00	15.25	11	2,135	0.52%
2023/05/08	3	15.25	0	0.00	15.20	3	2,140	0.14%
2023/05/05	8	15.05	8	15.18	15.20	0	2,182	0.00%
2023/04/26	0	0.00	1.2	14.97	15.15	-1.2	2,709	-0.04%
2023/04/25	12	15.08	0	0.00	14.85	12	2,700	0.44%
2023/04/24	0	0.00	1	15.30	15.30	-1	2,737	-0.04%
2023/04/19	1	15.75	0	0.00	15.75	1	2,791	0.04%
2023/04/17	0	0.00	0.1	16.05	16.00	-0.1	2,797	0.00%
2023/04/13	27	16.30	27	16.14	16.30	0	2,795	0.00%
2023/04/12	6	15.90	22	15.74	15.85	-16	2,835	-0.56%
2023/04/11	8	15.65	0.2	15.66	15.65	7.8	2,875	0.27%
2023/04/10	2.5	15.65	2	15.70	15.65	0.5	2,922	0.02%
2023/03/31	16	15.72	0	0.00	15.70	16	3,090	0.52%
2023/03/30	6	15.53	3	15.65	15.55	3	3,303	0.09%
2023/03/28	3	15.60	0	0.00	15.60	3	4,068	0.07%
2023/03/23	1	15.60	1	15.65	15.60	0	4,570	0.00%
2023/03/17	0	0.00	8	15.79	15.70	-8	5,169	-0.15%
2023/03/15	5	16.20	0	0.00	16.10	5	5,115	0.10%
2023/03/13	23.2	16.40	24	16.29	16.40	-0.8	5,144	-0.02%
2023/03/10	5	16.61	5	16.67	16.50	0	5,118	0.00%
2023/03/09	7	17.08	7	17.00	17.00	0	5,087	0.00%
2023/03/08	3	17.15	14.5	17.19	17.25	-11.5	5,078	-0.23%
2023/03/07	1	17.30	15	17.35	17.30	-14	5,081	-0.28%
2023/03/06	0	17.25	0	0.00	17.20	0	5,048	0.00%
2023/03/01	0.8	16.95	4	16.85	16.95	-3.2	5,018	-0.06%
2023/02/23	2	17.50	6	17.49	17.45	-4	4,959	-0.08%
2023/02/22	0	0.00	2	17.20	17.20	-2	4,889	-0.04%
2023/02/21	10	17.35	0	0.00	17.20	10	4,877	0.21%
2023/02/16	20	17.00	0	0.00	16.95	20	5,055	0.40%
2023/02/15	0	0.00	0.1	16.85	16.60	-0.1	5,059	0.00%
2023/02/13	18	16.74	17	16.76	16.75	1	5,097	0.02%
2023/02/10	10	16.96	0	0.00	16.75	10	5,104	0.20%
2023/02/09	1	17.10	5	17.10	17.10	-4	5,097	-0.08%
2023/02/08	5	17.25	1	17.25	17.20	4	5,093	0.08%
2023/02/07	0	0.00	23	17.15	17.25	-23	5,071	-0.45%
2023/02/06	0	0.00	1	17.25	17.20	-1	5,059	-0.02%
2023/02/03	28	17.15	28	17.21	17.15	0	5,037	0.00%
2023/02/02	4	17.31	1	17.20	17.35	3	5,004	0.06%
2023/02/01	0	0.00	4	17.13	17.15	-4	4,912	-0.08%
2023/01/31	3	17.05	4	17.14	17.10	-1	4,780	-0.02%
2023/01/30	0	0.00	5	16.35	16.75	-5	4,630	-0.11%
2023/01/17	0	0.00	10	16.05	16.05	-10	4,522	-0.22%
2023/01/16	16.6	16.01	0	0.00	15.90	16.6	4,532	0.37%
2023/01/13	10	15.90	17	15.99	15.95	-7	4,530	-0.15%
2023/01/04	14	15.95	14	16.08	15.95	0	4,687	0.00%
2023/01/03	0	0.00	1	15.95	16.05	-1	4,699	-0.02%
2022/12/30	6	16.18	6	16.11	16.00	0	4,680	0.00%
2022/12/29	18	15.95	18	15.84	15.95	0	4,596	0.00%
2022/12/28	0	0.00	3	16.10	16.05	-3	4,555	-0.07%
2022/12/27	9	16.37	7	16.45	16.35	2	4,529	0.04%
2022/12/22	2	16.78	1	16.90	16.90	1	4,441	0.02%
2022/12/21	5	16.98	6.4	16.80	16.80	-1.4	4,277	-0.03%
2022/12/20	0	0.00	1.1	15.95	16.00	-1.1	3,727	-0.03%
2022/12/16	2	16.25	0.5	16.25	16.20	1.5	3,543	0.04%
2022/12/15	4	16.35	2.2	16.59	16.35	1.9	3,456	0.05%
2022/12/14	0	0.00	6	16.13	15.85	-6	3,164	-0.19%
2022/12/13	8	15.99	1	16.05	15.80	7	2,958	0.24%
2022/12/09	2	15.05	0	0.00	15.15	2	2,686	0.07%
2022/12/08	4	15.05	3	15.05	15.10	1	2,705	0.04%
2022/12/05	1	15.35	0	0.00	15.35	1	2,712	0.04%
2022/12/01	0	0.00	0.8	15.25	15.20	-0.8	2,825	-0.03%
2022/11/28	0	0.00	5.1	14.80	15.00	-5.1	2,904	-0.17%
2022/11/24	4	15.08	0	0.00	15.00	4	2,905	0.14%
2022/11/23	0.5	15.00	1	15.10	15.05	-0.5	2,932	-0.02%
2022/11/16	1	15.15	0	0.00	15.15	1	3,076	0.03%
2022/11/15	2	15.30	3.5	15.31	15.30	-1.5	3,064	-0.05%
2022/11/14	3	15.15	20.1	14.85	15.15	-17.1	3,021	-0.56%
2022/11/09	0	0.00	1	14.65	14.60	-1	3,077	-0.03%
2022/11/08	0	0.00	33	14.85	14.65	-33	3,168	-1.04%
2022/11/07	0	0.00	1	14.85	14.85	-1	3,332	-0.03%
2022/11/03	1	14.35	0	0.00	14.40	1	3,312	0.03%
2022/11/02	0	0.00	10	14.55	14.40	-10	3,345	-0.30%
2022/11/01	0	0.00	20	14.33	14.35	-20	3,390	-0.59%
2022/10/31	10	14.10	0	0.00	14.30	10	3,434	0.29%
2022/10/28	10	14.20	0	0.00	14.30	10	3,476	0.29%
2022/10/27	0	0.00	20	14.53	14.50	-20	3,560	-0.56%
2022/10/26	0.7	14.25	0	0.00	14.40	0.7	3,731	0.02%
2022/10/25	0	0.00	4	14.30	14.35	-4	4,019	-0.10%
2022/10/24	20	14.28	30	14.55	14.30	-10	4,025	-0.25%
2022/10/21	11	14.30	0	0.00	14.20	11	4,020	0.27%
2022/10/20	1	14.05	10	14.45	14.65	-9	4,029	-0.22%
2022/10/19	11	14.30	1	14.40	14.40	10	3,973	0.25%
2022/10/18	1	14.20	0	0.00	14.35	1	3,996	0.03%
2022/10/17	1	13.40	0	0.00	13.55	1	3,914	0.03%
2022/10/14	2	13.70	0	0.00	13.60	2	3,910	0.05%
2022/10/13	2	13.40	1.3	13.29	13.30	0.8	3,933	0.02%
2022/10/11	0	0.00	0.2	13.95	13.95	-0.2	3,972	0.00%
2022/10/06	2	13.90	2	14.10	14.10	0	3,993	0.00%
2022/10/05	2	14.18	0	0.00	14.15	2	4,028	0.05%
2022/09/30	0	0.00	3	13.25	13.45	-3	4,132	-0.07%
2022/09/26	1	13.30	20	13.36	13.45	-19	4,192	-0.45%
2022/09/22	2	14.25	0	0.00	14.25	2	4,264	0.05%
2022/09/21	10	14.25	3	14.42	14.45	7	4,263	0.16%
2022/09/19	13	14.64	10	15.15	14.60	3	4,244	0.07%
2022/09/16	10	14.75	0	0.00	14.90	10	4,243	0.24%
2022/09/15	10	14.80	0	0.00	14.90	10	4,311	0.23%
2022/09/14	6	14.80	0	0.00	14.85	6	4,343	0.14%
2022/09/13	2	15.15	1	15.15	15.10	1	4,419	0.02%
2022/09/12	0.1	15.25	5	15.40	15.25	-4.9	4,546	-0.11%
2022/09/08	0	0.00	30	15.03	15.05	-30	4,581	-0.65%
2022/09/07	29.1	14.72	10	15.20	14.70	19.1	4,579	0.42%
2022/09/06	2	14.75	0	0.00	14.95	2	4,525	0.04%
2022/09/02	6.1	15.20	0	0.00	15.00	6.1	4,560	0.13%
2022/09/01	12	15.35	0	0.00	15.30	12	4,514	0.27%
2022/08/29	1	16.00	0	0.00	15.95	1	4,477	0.02%
2022/08/26	0.1	16.45	0	0.00	16.45	0.1	4,451	0.00%
2022/08/24	3	16.40	5	16.50	16.30	-2	4,429	-0.05%
2022/08/23	5	16.00	0	0.00	16.20	5	4,402	0.11%
2022/08/19	1	16.25	2	16.30	16.35	-1	4,410	-0.02%
2022/08/18	15	16.35	0	0.00	16.30	15	4,382	0.34%
2022/08/17	0	0.00	2	16.55	16.25	-2	4,338	-0.05%
2022/08/15	0	0.00	5	16.15	16.20	-5	4,234	-0.12%
2022/08/12	12	15.99	10	16.05	15.80	2	4,157	0.05%
2022/08/10	0	0.00	5	15.45	15.45	-5	4,028	-0.12%
2022/08/09	5	15.30	0	0.00	15.45	5	4,039	0.12%
2022/08/08	2	15.90	0	0.00	15.90	2	4,040	0.05%
2022/08/05	10.1	15.85	0	0.00	15.90	10.1	4,054	0.25%
2022/08/04	1	15.60	5	15.40	15.65	-4	4,105	-0.10%
2022/08/03	1.1	16.03	1	16.00	16.00	0.1	4,092	0.00%
2022/08/02	10	16.90	0	0.00	16.60	10	4,065	0.25%
2022/08/01	3	17.33	9	17.26	17.40	-6	4,002	-0.15%
2022/07/29	0	0.00	2	16.20	16.30	-2	3,794	-0.05%
2022/07/28	0	0.00	20	15.95	15.95	-20	3,825	-0.52%
2022/07/26	10	16.50	0	0.00	16.25	10	3,857	0.26%
2022/07/25	10	16.67	11	16.65	16.65	-1	3,879	-0.03%
2022/07/21	5	16.00	0	0.00	16.15	5	3,948	0.13%
2022/07/20	0	0.00	5	16.25	16.05	-5	4,075	-0.12%
2022/07/12	0	0.00	12.5	15.34	15.50	-12.5	4,704	-0.27%
2022/07/11	1	16.25	30	16.43	16.40	-29	4,880	-0.59%
2022/07/08	25	16.55	0	0.00	16.55	25	5,310	0.47%
2022/07/06	0	0.00	2	16.10	16.10	-2	6,115	-0.03%
2022/07/05	5	16.55	10	16.50	16.55	-5	6,254	-0.08%
2022/07/01	1	16.75	29	16.30	16.10	-28	6,652	-0.42%
2022/06/30	8	16.65	0	0.00	16.60	8	6,649	0.12%
2022/06/29	1	17.30	0	0.00	17.25	1	6,698	0.01%
2022/06/28	0	0.00	1	17.40	17.60	-1	6,727	-0.01%
2022/06/27	0	0.00	2	17.80	17.80	-2	6,783	-0.03%
2022/06/24	2	17.30	0	0.00	17.30	2	6,824	0.03%
2022/06/23	4	17.00	0	0.00	16.85	4	6,912	0.06%
2022/06/22	0	0.00	5	17.18	17.15	-5	6,949	-0.07%
2022/06/21	1	17.65	1	17.90	17.85	0	7,041	0.00%
2022/06/20	0	0.00	23	17.64	16.80	-23	7,116	-0.32%
2022/06/17	0	0.00	5	18.15	18.15	-5	7,303	-0.07%
2022/06/16	2	18.58	4	18.79	18.50	-2	7,832	-0.03%
2022/06/14	6	19.00	12	19.00	19.10	-6	8,097	-0.07%
2022/06/13	0	0.00	1	19.45	19.40	-1	8,212	-0.01%
2022/06/09	0	0.00	1	20.45	20.55	-1	8,767	-0.01%
2022/06/08	0	0.00	10	20.60	20.50	-10	9,129	-0.11%
2022/06/06	1	20.65	2	20.55	20.75	-1	9,389	-0.01%
2022/06/01	3	20.45	10	20.50	20.50	-7	10,340	-0.07%
2022/05/30	2	20.68	5	20.70	20.70	-3	10,632	-0.03%
2022/05/27	0	0.00	1	20.40	20.50	-1	10,830	-0.01%
2022/05/26	0	0.00	2	20.20	20.20	-2	11,107	-0.02%
2022/05/25	0	0.00	5	20.25	20.30	-5	11,266	-0.04%
2022/05/24	0	0.00	5	20.50	20.10	-5	11,378	-0.04%
2022/05/23	0	0.00	1	20.35	20.35	-1	11,506	-0.01%
2022/05/18	0	0.00	5	20.25	20.40	-5	12,400	-0.04%
2022/05/17	0	0.00	5	20.00	19.90	-5	12,412	-0.04%
2022/05/13	0	0.00	15	19.52	19.50	-15	12,431	-0.12%
2022/05/12	6	19.07	16	19.09	18.85	-10	12,406	-0.08%
2022/05/11	17	19.63	125	19.62	19.55	-108	12,389	-0.87%	大賣/鉅額交易
2022/05/10	1	19.70	0	0.00	19.90	1	12,463	0.01%
2022/05/09	12	19.91	18	19.71	19.65	-6	12,500	-0.05%
2022/05/06	14	20.60	5	20.50	20.40	9	12,471	0.07%
2022/05/05	16	21.38	0	0.00	21.25	16	12,526	0.13%
2022/05/04	18	21.11	0	0.00	21.10	18	12,559	0.14%
2022/05/03	1	21.35	1	21.20	21.25	0	12,659	0.00%
2022/04/29	1	21.35	1.3	21.56	21.35	-0.3	12,721	0.00%
2022/04/28	0	0.00	13	21.36	21.40	-13	12,776	-0.10%
2022/04/27	22	21.13	12	21.07	21.15	10	12,812	0.08%
2022/04/26	36	22.00	0	0.00	21.65	36	12,748	0.28%
2022/04/25	33.1	22.37	10	22.45	22.30	23.1	12,679	0.18%
2022/04/22	2	23.30	0	0.00	23.40	2	12,595	0.02%
2022/04/21	10	23.60	0	0.00	23.45	10	12,640	0.08%
2022/04/20	10	23.75	6	24.33	23.70	4	12,743	0.03%
2022/04/19	2	24.20	0	0.00	24.15	2	12,708	0.02%
2022/04/18	26.1	24.44	4	24.61	24.15	22.1	12,698	0.17%
2022/04/15	24	25.66	0	0.00	25.50	24	12,581	0.19%
2022/04/14	23	26.32	15	25.76	25.70	8	12,459	0.06%
2022/04/13	56	26.09	57	25.93	26.20	-1	12,085	-0.01%
2022/04/12	15	24.90	31	25.03	24.85	-16	11,383	-0.14%
2022/04/11	35	24.91	11	25.21	24.85	24	11,297	0.21%
2022/04/08	50	24.15	61	24.40	24.85	-11	11,168	-0.10%
2022/04/07	36	24.66	44	24.60	24.05	-8	11,091	-0.07%
2022/04/06	13	24.45	0	0.00	24.40	13	10,787	0.12%
2022/04/01	3	25.03	22	24.92	24.85	-19	10,767	-0.18%
2022/03/30	0	0.00	10	24.70	24.55	-10	10,805	-0.09%
2022/03/29	10	24.50	10	24.90	24.40	0	10,852	0.00%
2022/03/28	40	24.71	1	24.55	24.85	39	11,003	0.35%
2022/03/25	10	25.15	11	25.36	25.35	-1	11,180	-0.01%
2022/03/24	1	25.50	10	25.35	25.10	-9	11,456	-0.08%
2022/03/23	12	25.11	1	25.20	25.25	11	11,650	0.09%
2022/03/22	2	25.65	54	25.48	25.40	-52	11,568	-0.45%
2022/03/21	38	25.60	33	25.56	25.40	5	11,354	0.04%
2022/03/18	10	24.85	10	25.15	24.95	0	10,931	0.00%
2022/03/17	2	24.80	25	24.92	24.95	-23	11,058	-0.21%
2022/03/16	0	0.00	1	24.65	24.15	-1	10,939	-0.01%
2022/03/15	40	24.89	2	24.70	24.50	38	10,857	0.35%
2022/03/14	30	25.15	53	25.30	25.40	-23	10,860	-0.21%
2022/03/11	7	24.86	39	24.92	25.10	-32	10,681	-0.30%
2022/03/10	1	23.45	0	0.00	24.00	1	10,407	0.01%
2022/03/09	2	23.40	1	23.40	23.35	1	10,396	0.01%
2022/03/08	29	24.57	24	23.42	23.25	5	10,412	0.05%
2022/03/07	32	24.93	12	24.97	25.00	20	9,865	0.20%
2022/03/04	15	24.91	56	24.88	24.90	-41	9,645	-0.43%
2022/03/03	6	24.81	11	24.96	25.05	-5	9,591	-0.05%
2022/03/02	32	24.97	38	24.82	24.70	-6	9,623	-0.06%
2022/03/01	49	24.90	40.3	24.85	24.60	8.7	9,828	0.09%
2022/02/25	3	23.95	13	23.90	24.00	-10	10,243	-0.10%
2022/02/24	14	23.52	0.3	23.40	23.25	13.7	10,445	0.13%
2022/02/23	9	24.38	0	0.00	24.25	9	10,462	0.09%
2022/02/22	29	24.04	2	23.80	23.85	27	10,545	0.26%
2022/02/21	28	25.12	24	25.03	24.90	4	10,367	0.04%
2022/02/18	1	23.60	10	23.75	23.80	-9	9,909	-0.09%
2022/02/17	21	23.62	9	23.75	23.60	12	10,212	0.12%
2022/02/16	1	23.60	60	23.58	23.55	-59	10,371	-0.57%
2022/02/14	1	23.35	8	23.31	23.35	-7	11,581	-0.06%
2022/02/11	0	0.00	6	23.67	23.80	-6	11,725	-0.05%
2022/02/10	1	23.80	2	23.85	23.80	-1	12,069	-0.01%
2022/02/09	0	0.00	0.3	23.40	23.50	-0.3	12,812	0.00%
2022/02/08	51	22.95	11	23.23	23.20	40	12,835	0.31%
2022/02/07	49	22.89	58	22.63	22.90	-9	12,956	-0.07%
2022/01/26	0	0.00	5	21.43	21.50	-5	13,038	-0.04%
2022/01/25	5	21.37	8	21.24	21.10	-3	13,177	-0.02%
2022/01/24	12	21.73	0	0.00	21.55	12	13,247	0.09%
2022/01/21	10	22.40	0	0.00	22.40	10	13,322	0.08%
2022/01/20	2	22.88	10	22.80	22.95	-8	13,369	-0.06%
2022/01/19	3	22.43	7	22.52	22.40	-4	13,390	-0.03%
2022/01/18	17	22.72	18.3	23.25	22.65	-1.3	13,536	-0.01%
2022/01/17	2	22.50	6	22.48	22.80	-4	13,735	-0.03%
2022/01/14	20	22.70	3	22.90	22.75	17	14,336	0.12%
2022/01/13	12.6	23.36	24	23.09	23.35	-11.4	14,550	-0.08%
2022/01/12	18	22.79	46	22.46	22.55	-28	14,550	-0.19%
2022/01/11	2	22.95	1	23.00	22.85	1	14,562	0.01%
2022/01/10	4	23.26	4	23.38	23.10	0	14,750	0.00%
2022/01/07	13	23.51	0	0.00	23.50	13	14,865	0.09%
2022/01/06	16	24.08	2	24.20	24.00	14	14,961	0.09%
2022/01/05	4	24.63	3	24.80	24.35	1	15,153	0.01%
2022/01/04	1	24.60	0	0.00	24.55	1	15,404	0.01%
2021/12/27	1	25.10	0	0.00	25.15	1	16,882	0.01%
2021/12/24	20.1	25.81	21	25.63	25.40	-0.9	17,204	-0.01%
2021/12/23	5	25.65	5	25.74	25.75	0	17,581	0.00%
2021/12/22	21	25.65	16	25.93	25.70	5	17,728	0.03%
2021/12/21	2	24.90	4	25.15	25.70	-2	17,674	-0.01%
2021/12/20	10	25.53	8	25.49	25.50	2	17,575	0.01%
2021/12/17	11	24.95	11	25.15	24.90	0	17,442	0.00%
2021/12/16	10	24.30	1	24.30	24.20	9	17,335	0.05%
2021/12/15	0	0.00	3	24.30	24.50	-3	17,638	-0.02%
2021/12/14	5	24.05	3	24.35	24.05	2	17,799	0.01%
2021/12/13	13	24.85	4	24.86	24.80	9	17,831	0.05%
2021/12/10	3	24.38	7	24.61	24.30	-4	17,825	-0.02%
2021/12/08	3	24.93	7	25.23	24.60	-4	18,631	-0.02%
2021/12/07	3	24.40	19	24.42	24.60	-16	18,780	-0.09%
2021/12/06	0	0.00	12.5	24.25	24.10	-12.5	18,890	-0.07%
2021/12/03	12	23.98	6	24.23	23.90	6	19,060	0.03%
2021/12/02	4	23.95	0	0.00	24.00	4	19,280	0.02%
2021/11/30	1	24.10	1	23.80	23.85	0	19,891	0.00%
2021/11/29	4	23.85	8	23.82	23.85	-4	20,159	-0.02%
2021/11/26	8	24.54	11	24.75	24.30	-3	20,939	-0.01%
2021/11/25	6	25.43	6	25.29	25.10	0	21,645	0.00%
2021/11/24	25	25.34	22	25.13	25.40	3	22,205	0.01%
2021/11/23	23	24.26	42	24.32	24.20	-19	22,685	-0.08%
2021/11/22	15.3	23.59	8	23.70	23.65	7.3	23,119	0.03%
2021/11/19	22	24.00	5	23.63	23.55	17	23,230	0.07%
2021/11/18	2	24.23	0	0.00	24.35	2	23,455	0.01%
2021/11/17	4	24.48	55	24.45	24.30	-51	23,817	-0.21%
2021/11/16	15	24.61	0	0.00	24.45	15	24,062	0.06%
2021/11/15	4	25.28	2	25.60	25.25	2	24,229	0.01%
2021/11/12	51	26.09	5	26.21	26.00	46	24,884	0.18%
2021/11/11	70	27.18	67.2	27.18	26.75	2.8	25,148	0.01%
2021/11/10	3	26.20	8	26.03	26.00	-5	24,732	-0.02%
2021/11/09	114	26.17	84	26.29	26.30	30	24,882	0.12%	大買/
2021/11/08	99	26.68	77	26.61	26.85	22	24,932	0.09%
2021/11/05	4	25.03	5	25.05	24.90	-1	24,907	0.00%
2021/11/04	26	25.28	2	25.40	24.90	24	25,405	0.09%
2021/11/03	2	25.20	4	25.34	25.35	-2	25,735	-0.01%
2021/11/02	7	25.01	6	24.88	24.55	1	25,951	0.00%
2021/11/01	7	24.78	3	24.70	24.70	4	26,293	0.02%
2021/10/29	17	24.66	35	24.74	24.80	-18	26,576	-0.07%
2021/10/28	1	25.00	15	25.00	24.85	-14	26,880	-0.05%
2021/10/27	11	24.91	0	0.00	24.80	11	27,377	0.04%
2021/10/26	10	24.75	16	25.10	25.10	-6	28,389	-0.02%
2021/10/25	6	24.93	14	24.75	24.95	-8	28,888	-0.03%
2021/10/22	18	24.64	4	25.90	24.30	14	29,541	0.05%
2021/10/21	2	25.80	14	26.47	26.60	-12	29,637	-0.04%
2021/10/20	6	26.10	5	26.13	25.65	1	29,868	0.00%
2021/10/19	2	26.18	7	26.14	25.90	-5	30,540	-0.02%
2021/10/18	2	25.68	10	26.10	26.00	-8	31,591	-0.03%
2021/10/15	3	26.65	0	0.00	26.45	3	33,490	0.01%
2021/10/14	0	0.00	11	26.05	26.10	-11	35,622	-0.03%
2021/10/13	3	26.30	8	25.69	25.45	-5	36,315	-0.01%
2021/10/12	8	26.18	1	25.75	25.75	7	36,411	0.02%
2021/10/08	8	27.30	30	26.65	26.75	-22	36,401	-0.06%
2021/10/07	5	26.83	5	27.36	27.50	0	36,539	0.00%
2021/10/06	2	27.40	3	27.87	27.15	-1	36,742	0.00%
2021/10/05	33	26.46	33	26.40	27.80	0	37,206	0.00%
2021/10/04	15	26.55	13	26.83	26.30	2	37,152	0.01%
2021/10/01	56	29.47	0	0.00	28.70	56	37,148	0.15%
2021/09/30	33	29.84	50	30.06	30.50	-17	37,341	-0.05%
2021/09/29	21	29.25	10	29.40	29.15	11	37,673	0.03%
2021/09/28	1	28.85	2	29.08	28.80	-1	40,602	0.00%
2021/09/27	5	29.51	8	29.60	29.50	-3	45,209	-0.01%
2021/09/24	12	29.34	14	29.53	29.30	-2	50,723	0.00%
2021/09/23	1	28.50	1	27.80	28.40	0	51,548	0.00%
2021/09/22	22	28.00	10	27.92	27.80	12	53,359	0.02%
2021/09/17	4	30.05	5	30.65	29.85	-1	55,127	0.00%
2021/09/16	1	30.45	0	0.00	30.45	1	56,569	0.00%
2021/09/15	0	0.00	1.6	30.35	30.90	-1.6	58,020	0.00%
2021/09/14	53	31.25	2	30.60	30.60	51	60,030	0.08%
2021/09/13	8	31.68	10	31.85	31.95	-2	61,275	0.00%
2021/09/10	6	31.37	7	31.22	30.85	-1	61,201	0.00%
2021/09/09	0	0.00	30	30.40	31.00	-30	61,181	-0.05%
2021/09/08	21	30.51	32	30.25	29.75	-11	61,596	-0.02%
2021/09/07	25	30.39	42	30.74	30.30	-17	62,033	-0.03%
2021/09/06	17	31.74	3	31.40	31.20	14	62,210	0.02%
2021/09/03	25	32.01	27	32.20	31.30	-2	62,354	0.00%
2021/09/02	21	31.94	59	31.97	31.25	-38	62,488	-0.06%
2021/09/01	122	32.97	115	33.36	32.50	7	62,508	0.01%	大買/大賣/
2021/08/31	33	32.90	62	32.78	32.70	-29	62,339	-0.05%
2021/08/30	84	32.53	78	32.80	32.35	6	62,160	0.01%
2021/08/27	60	32.28	40	32.25	32.35	20	62,004	0.03%
2021/08/26	0	0.00	167	33.52	33.55	-167	61,746	-0.27%	大賣/鉅額交易
2021/08/25	9	30.17	14	30.37	30.50	-5	62,734	-0.01%
2021/08/24	11	30.74	18	30.42	30.75	-7	63,697	-0.01%
2021/08/23	83	30.71	98	30.58	30.40	-15	66,660	-0.02%
2021/08/20	43	29.62	36	29.82	29.75	7	67,728	0.01%
2021/08/19	72	30.50	47	30.08	29.30	25	68,138	0.04%
2021/08/18	208	30.99	274	29.21	31.55	-66	68,357	-0.10%	大買/大賣/
2021/08/17	23	30.81	40	30.39	29.60	-17	68,171	-0.02%
2021/08/16	29	32.98	38	32.87	32.20	-9	68,123	-0.01%
2021/08/13	6	33.59	4	33.89	33.25	2	68,637	0.00%
2021/08/12	9	33.96	41	34.19	34.65	-32	69,245	-0.05%
2021/08/11	96	33.87	143	32.98	33.05	-47	70,628	-0.07%	大賣/
2021/08/10	80	34.00	27.3	34.23	33.85	52.7	70,863	0.07%
2021/08/09	70	34.21	52	34.56	33.80	18	71,352	0.03%
2021/08/06	21.3	33.39	40	32.92	33.35	-18.7	72,107	-0.03%
2021/08/05	34	33.27	20	33.59	33.20	14	73,352	0.02%
2021/08/04	34	35.13	19	35.12	34.80	15	74,615	0.02%
2021/08/03	59	36.07	49	35.96	36.15	10	78,196	0.01%
2021/08/02	44	35.63	8	36.05	36.45	36	79,599	0.05%
2021/07/30	46	36.71	92	35.96	35.05	-46	80,212	-0.06%
2021/07/29	34	35.35	30.1	34.84	35.75	3.9	81,024	0.00%
2021/07/28	35	33.87	25	34.12	33.40	10	83,271	0.01%
2021/07/27	50	34.04	56.3	34.16	33.20	-6.3	84,456	-0.01%
2021/07/26	51	35.52	25	35.77	35.40	26	85,770	0.03%
2021/07/23	56	35.62	79	35.42	35.35	-23	87,716	-0.03%
2021/07/22	116	35.61	78	35.92	34.65	38	87,398	0.04%	大買/
2021/07/21	178	38.75	179.1	39.66	36.80	-1.1	86,817	0.00%	大買/大賣/
2021/07/20	210.1	39.14	119.1	39.68	38.55	91	85,356	0.11%	大買/大賣/
2021/07/19	242	39.58	121.1	39.58	40.70	120.9	83,561	0.14%	大買/大賣/鉅額交易
2021/07/16	49	37.02	3	36.85	37.25	46	84,223	0.05%
2021/07/15	56	34.89	94	35.77	36.80	-38	84,820	-0.04%
2021/07/14	95.4	33.49	56	32.73	33.70	39.4	86,097	0.05%
2021/07/13	93.1	36.40	19.1	35.72	35.35	74	87,028	0.09%
2021/07/12	40.6	38.46	55.2	38.07	38.50	-14.6	88,113	-0.02%
2021/07/09	50	36.35	23	36.50	36.45	27	88,341	0.03%
2021/07/08	61.7	35.77	60	35.21	36.45	1.7	89,611	0.00%
2021/07/07	71	34.09	51.1	34.14	34.20	19.9	90,100	0.02%
2021/07/06	66.5	35.57	61.6	35.45	35.45	4.9	90,592	0.01%
2021/07/05	245.7	39.18	242	38.98	38.05	3.7	90,514	0.00%	大買/大賣/
2021/07/02	180.5	37.67	195.4	37.19	37.55	-14.9	88,370	-0.02%	大買/大賣/
2021/07/01	394.6	35.55	409	35.24	36.55	-14.4	84,005	-0.02%	大買/大賣/
2021/06/30	54	33.21	13.5	33.23	33.25	40.5	78,935	0.05%
2021/06/29	101	30.18	170	30.00	30.25	-69	78,221	-0.09%	大買/大賣/
2021/06/28	33	26.59	63.4	27.00	27.50	-30.4	76,282	-0.04%
2021/06/25	65	25.27	39	25.43	25.00	26	74,177	0.04%
2021/06/24	98	24.79	73	24.93	24.70	25	72,552	0.03%
2021/06/23	125.1	24.79	144	24.33	23.75	-18.9	70,919	-0.03%	大買/大賣/
2021/06/22	16	23.53	190.4	24.19	24.30	-174.4	68,843	-0.25%	大賣/鉅額交易
2021/06/21	22	22.31	13.1	22.62	22.10	8.9	67,145	0.01%
2021/06/18	19.1	23.41	37	23.42	23.10	-18	66,742	-0.03%
2021/06/17	42	23.44	61.1	23.79	23.20	-19.1	66,405	-0.03%
2021/06/16	82.1	23.76	78	23.88	23.10	4.1	65,775	0.01%
2021/06/15	55	23.49	30.1	23.48	23.80	24.9	65,127	0.04%
2021/06/11	10	23.12	27.1	23.46	22.90	-17.1	64,654	-0.03%
2021/06/10	18.1	22.86	24	22.54	23.25	-5.9	64,216	-0.01%
2021/06/09	31	23.26	23	23.16	22.90	8	63,706	0.01%
2021/06/08	62	23.91	35	23.76	23.80	27	63,618	0.04%
2021/06/07	20	22.46	51	23.06	23.00	-31	62,950	-0.05%
2021/06/04	70	24.19	34	24.48	23.50	36	62,282	0.06%
2021/06/03	82	24.63	19	24.65	24.45	63	61,710	0.10%
2021/06/02	98.1	24.60	146.1	24.63	24.50	-48	60,894	-0.08%	大賣/
2021/06/01	215.1	23.82	71.4	23.80	23.85	143.8	59,204	0.24%	大買/鉅額交易
2021/05/31	209.3	24.06	133	24.41	23.45	76.3	58,251	0.13%	大買/大賣/
2021/05/28	28.1	22.00	25	22.39	22.70	3.1	55,125	0.01%
2021/05/27	22	21.32	9	21.23	20.65	13	53,665	0.02%
2021/05/26	29	20.63	18	20.46	20.85	11	52,913	0.02%
2021/05/25	14	20.78	27	20.58	20.45	-13	52,288	-0.02%
2021/05/24	16	20.42	17	20.59	20.15	-1	51,785	0.00%
2021/05/21	31	20.45	15	19.97	20.40	16	51,592	0.03%
2021/05/20	26.1	20.34	19	20.44	20.15	7.1	50,742	0.01%
2021/05/19	115	20.96	55	21.30	21.30	60	49,862	0.12%	大買/
2021/05/18	25	19.62	16.3	19.96	20.00	8.7	48,134	0.02%
2021/05/17	21.3	18.76	28	18.35	18.20	-6.8	47,212	-0.01%
2021/05/14	20	21.19	10	21.68	20.20	10	46,130	0.02%
2021/05/13	39	22.80	15	22.43	22.40	24	44,853	0.05%
2021/05/12	73	25.74	59.1	26.29	24.85	13.9	43,204	0.03%
2021/05/11	194.1	27.31	124.4	27.24	27.60	69.7	41,440	0.17%	大買/大賣/
2021/05/10	21	23.68	40.8	24.71	25.30	-19.8	37,415	-0.05%
2021/05/07	22	22.68	110	22.42	23.00	-88	35,579	-0.25%	大賣/
2021/05/06	130	22.93	87	22.79	22.95	43	34,355	0.13%	大買/
2021/05/05	152	22.66	112	22.07	21.95	40	32,449	0.12%	大買/大賣/
2021/05/04	82.1	22.43	82.1	22.07	21.50	0.1	29,559	0.00%
2021/05/03	87	23.72	82.5	23.73	23.85	4.5	27,541	0.02%
2021/04/29	108.1	21.45	167	21.31	21.70	-59	25,745	-0.23%	大買/大賣/
2021/04/28	68	20.12	89.6	19.89	19.75	-21.6	23,293	-0.09%
2021/04/27	45	20.35	54	20.37	20.25	-9	22,893	-0.04%
2021/04/26	18	19.95	18.1	20.18	20.60	-0.1	22,344	0.00%
2021/04/23	70	20.20	10	19.59	19.55	60	21,722	0.28%
2021/04/22	120.1	21.09	95.3	20.61	20.05	24.8	21,303	0.12%	大買/
2021/04/21	41	19.86	26	19.96	19.90	15	19,815	0.08%
2021/04/20	181	19.66	117	19.45	19.85	64	18,936	0.34%	大買/大賣/
2021/04/19	37	19.72	27	20.19	20.20	10	17,592	0.06%
2021/04/16	80	18.41	163	18.54	18.40	-83	16,366	-0.51%	大賣/
2021/04/15	3	17.12	4.7	17.24	17.20	-1.7	15,111	-0.01%
2021/04/14	88	17.24	138	17.00	16.95	-50	14,494	-0.34%	大賣/
2021/04/13	37	16.66	23	16.42	16.35	14	13,236	0.11%
2021/04/12	113	16.23	66	16.39	16.65	47	13,078	0.36%	大買/
2021/04/09	63	15.30	73	14.93	15.15	-10	12,276	-0.08%
2021/04/08	58	15.04	88.1	15.24	15.15	-30.1	11,717	-0.26%
2021/04/07	7	14.21	2	14.43	14.30	5	11,170	0.04%
2021/04/06	28.4	13.97	13.2	14.17	14.40	15.2	11,169	0.14%
2021/04/01	1	13.60	5	13.57	13.65	-4	10,938	-0.04%
2021/03/31	1	13.25	3	13.35	13.35	-2	10,675	-0.02%
2021/03/30	1	13.15	0	0.00	13.25	1	10,728	0.01%
2021/03/29	3	13.17	4	13.30	13.15	-1	10,974	-0.01%
2021/03/25	8	13.19	3	13.37	13.10	5	13,016	0.04%
2021/03/24	0.5	13.20	0	0.00	13.20	0.5	13,110	0.00%
2021/03/23	3	13.37	0.8	13.50	13.30	2.2	13,418	0.02%
2021/03/22	0	0.00	7	13.50	13.55	-7	13,857	-0.05%
2021/03/19	2	13.13	2	13.35	13.35	0	15,180	0.00%
2021/03/16	9	13.39	4	13.43	13.40	5	16,480	0.03%
2021/03/15	0.1	13.65	6	13.64	13.60	-5.9	16,525	-0.04%
2021/03/12	6	13.73	10	13.66	13.60	-4	16,507	-0.02%
2021/03/11	4	13.46	14	13.49	13.45	-10	16,296	-0.06%
2021/03/10	1	13.25	9	13.33	13.40	-8	16,374	-0.05%
2021/03/09	5.3	13.37	12	13.64	13.40	-6.7	16,511	-0.04%
2021/03/08	2.4	13.22	19	13.34	13.25	-16.6	16,446	-0.10%
2021/03/05	6	13.09	20	13.10	13.00	-14	16,642	-0.08%
2021/03/04	20	13.64	24	13.48	13.40	-4	17,215	-0.02%
2021/03/03	12	13.44	18	13.34	13.45	-6	17,626	-0.03%
2021/03/02	7.1	13.11	0	0.00	13.00	7.1	17,454	0.04%
2021/02/26	2	12.95	6	13.13	13.15	-4	17,763	-0.02%
2021/02/25	3	12.98	40	13.18	13.20	-37	18,144	-0.20%
2021/02/24	32	13.00	2	13.05	12.90	30	19,110	0.16%
2021/02/23	52	13.32	7	13.47	13.30	45	19,086	0.24%
2021/02/22	1.1	12.64	4	12.91	12.95	-2.9	18,969	-0.02%
2021/02/19	2	12.50	1	12.60	12.60	1	18,884	0.01%
2021/02/18	0	0.00	38	12.30	12.60	-38	18,979	-0.20%
2021/02/17	44	12.00	3	12.03	12.05	41	18,893	0.22%
2021/02/05	1	11.50	0	0.00	11.55	1	18,769	0.01%
2021/02/04	1	11.60	1	11.80	11.70	0	18,775	0.00%
2021/02/03	2	11.65	0	0.00	11.65	2	18,835	0.01%
2021/02/02	1	11.50	2	11.80	11.85	-1	18,830	-0.01%
2021/02/01	0	0.00	2	11.63	11.60	-2	18,803	-0.01%
2021/01/29	3	11.60	0	0.00	11.35	3	18,763	0.02%
2021/01/28	1	11.50	1	11.70	11.70	0	18,735	0.00%
2021/01/26	2.5	11.87	0	12.10	11.85	2.5	18,747	0.01%
2021/01/25	2	11.93	3.5	12.13	12.05	-1.5	18,732	-0.01%
2021/01/22	17	11.96	14	11.85	12.00	3	18,675	0.02%
2021/01/21	3	11.68	0	0.00	11.45	3	18,457	0.02%
2021/01/20	2	11.80	2	11.75	11.50	0	18,482	0.00%
2021/01/19	0	0.00	2	12.10	12.15	-2	18,722	-0.01%
2021/01/18	3	11.83	66	11.89	12.05	-63	18,683	-0.34%
2021/01/15	63	12.31	80	12.21	12.20	-17	18,587	-0.09%
2021/01/14	0	0.00	1	13.00	12.80	-1	18,437	-0.01%
2021/01/13	0	0.00	2	12.65	12.75	-2	18,351	-0.01%
2021/01/12	8	12.63	11	12.95	12.50	-3	18,285	-0.02%
2021/01/11	3	13.25	0	0.00	13.25	3	18,088	0.02%
2021/01/08	6	13.56	4	13.64	13.55	2	18,065	0.01%
2021/01/07	1	13.45	2	13.60	13.70	-1	18,111	-0.01%
2021/01/06	26	13.53	5	13.95	13.25	21	18,200	0.12%
2021/01/05	22	14.08	5	14.25	14.00	17	17,855	0.10%
2021/01/04	15	13.57	3	13.85	13.85	12	17,010	0.07%
2020/12/31	45	13.56	26	13.62	13.60	19	16,754	0.11%
2020/12/30	2	13.45	24	13.66	13.50	-22	16,539	-0.13%
2020/12/29	31.3	13.36	5	13.35	13.25	26.3	16,052	0.16%
2020/12/28	89	13.07	2	12.98	12.95	87	15,631	0.56%
2020/12/25	4	13.44	4	13.36	13.35	0	15,261	0.00%
2020/12/24	6	13.44	3	13.35	13.35	3	15,133	0.02%
2020/12/23	22	13.18	16	13.17	13.35	6	14,991	0.04%
2020/12/22	93	14.14	10	14.04	13.30	83	14,735	0.56%
2020/12/21	11	13.95	15	14.06	14.15	-4	13,800	-0.03%
2020/12/18	11	13.10	2	13.32	13.30	9	12,715	0.07%
2020/12/17	7	13.46	6.5	13.31	13.10	0.5	12,521	0.00%
2020/12/16	14.5	13.36	3	13.32	13.30	11.5	12,200	0.09%
2020/12/15	16.3	13.39	62	13.41	13.45	-45.7	11,757	-0.39%
2020/12/14	6	12.48	4	12.71	12.65	2	10,423	0.02%
2020/12/11	8.2	12.52	42.1	12.44	12.50	-34	10,259	-0.33%
2020/12/10	10	12.55	21	12.39	12.35	-11	9,824	-0.11%
2020/12/09	2.9	11.92	141	11.95	11.90	-138.1	9,125	-1.51%	大賣/鉅額交易
2020/12/08	70.1	11.86	39	11.85	11.85	31.1	9,192	0.34%
2020/12/07	3.7	11.77	11	11.84	11.85	-7.3	9,261	-0.08%
2020/12/04	8	11.89	3	11.85	11.95	5	9,485	0.05%
2020/12/03	92	11.76	1	12.00	11.75	91	9,472	0.96%
2020/12/02	6	11.81	4.1	11.77	11.75	1.9	9,566	0.02%
2020/12/01	5.7	11.95	1	12.25	12.00	4.7	9,580	0.05%
2020/11/30	67.4	12.04	53	12.17	12.25	14.4	9,583	0.15%
2020/11/27	13.2	11.72	11	11.61	11.80	2.2	9,111	0.02%
2020/11/26	6.6	11.22	0	0.00	11.25	6.6	8,551	0.08%
2020/11/25	39	11.34	53	11.22	11.30	-14	8,472	-0.17%
2020/11/24	6	11.10	11	11.43	11.10	-5	8,124	-0.06%
2020/11/23	49	11.12	28	11.23	11.60	21	7,688	0.27%
2020/11/20	0.9	10.54	2	10.65	10.65	-1.1	6,650	-0.02%
2020/11/19	3	10.57	22	10.81	10.60	-19	6,558	-0.29%
2020/11/18	3.5	10.58	1	10.60	10.55	2.5	6,401	0.04%
2020/11/17	2	10.55	44	10.61	10.50	-42	6,708	-0.63%
2020/11/16	2	10.53	1	10.70	10.50	1	6,754	0.01%
2020/11/13	1	10.45	17	10.45	10.50	-16	6,710	-0.24%
2020/11/12	2	10.60	1	10.65	10.65	1	6,681	0.01%
2020/11/11	2	10.62	5	10.76	10.75	-3	6,642	-0.05%
2020/11/10	11.2	10.50	1	10.60	10.40	10.2	6,546	0.16%
2020/11/09	0.1	10.20	1	10.40	10.35	-0.9	6,499	-0.01%
2020/11/05	2	10.18	2	10.38	10.30	0	6,468	0.00%
2020/11/04	2	10.20	2.3	10.45	10.20	-0.3	6,430	0.00%
2020/11/03	0.9	10.09	0	0.00	10.15	0.9	6,360	0.01%
2020/11/02	2	9.95	0	0.00	9.98	2	6,350	0.03%
2020/10/30	1	10.15	0	0.00	10.15	1	6,328	0.02%
2020/10/29	0.7	10.32	1	10.40	10.40	-0.3	6,284	0.00%
2020/10/28	1	10.55	2	10.68	10.55	-1	6,238	-0.02%
2020/10/27	77.1	10.77	12	10.72	10.85	65.1	6,132	1.06%
2020/10/26	3.7	10.20	4	10.43	10.45	-0.4	5,730	-0.01%
2020/10/23	17	10.33	1	10.40	10.40	16	5,701	0.28%
2020/10/22	1	10.20	0	0.00	10.20	1	5,704	0.02%
2020/10/21	0	0.00	1	10.45	10.50	-1	5,685	-0.02%
2020/10/20	2	10.43	0	0.00	10.30	2	5,677	0.04%
2020/10/19	21	10.50	0	0.00	10.60	21	5,645	0.37%
2020/10/16	18	10.57	38	10.56	10.55	-20	5,602	-0.36%
2020/10/15	40	11.07	5	11.12	11.00	35	5,503	0.64%
2020/10/14	3	10.33	6	10.53	10.75	-3	5,112	-0.06%
2020/10/13	1	9.91	0	0.00	9.81	1	4,734	0.02%
2020/10/12	0	0.00	3	10.00	10.00	-3	4,739	-0.06%
2020/10/06	0	0.00	1	9.98	9.98	-1	4,709	-0.02%
2020/09/30	10	9.83	1.1	9.70	9.81	8.9	4,689	0.19%
2020/09/28	0	0.00	1	9.60	9.60	-1	4,628	-0.02%
2020/09/25	4	9.26	0	0.00	9.28	4	4,623	0.09%
2020/09/24	8	9.64	0	0.00	9.50	8	4,582	0.17%
2020/09/23	0	0.00	6	10.10	10.10	-6	4,509	-0.13%
2020/09/22	2	10.03	1	9.99	9.99	1	4,446	0.02%
2020/09/21	1	10.25	0	0.00	10.30	1	4,371	0.02%
2020/09/18	1	10.45	1	10.70	10.45	0	4,329	0.00%
2020/09/17	0	0.00	1	10.60	10.50	-1	4,279	-0.02%
2020/09/15	1	10.40	0	0.00	10.55	1	4,149	0.02%
2020/09/14	4	10.69	1	10.75	10.50	3	4,106	0.07%
2020/09/11	4	10.68	2	10.98	10.55	2	4,046	0.05%
2020/09/10	5	10.72	2	10.90	10.80	3	3,856	0.08%
2020/09/09	3	10.47	5	10.98	11.00	-2	3,700	-0.05%
2020/09/08	2	10.63	0	0.00	10.30	2	3,375	0.06%
2020/09/07	1	10.90	2	11.08	10.80	-1	3,241	-0.03%
2020/09/03	2	10.25	15	10.57	10.75	-13	2,767	-0.47%
2020/09/02	0	0.00	2	10.10	10.10	-2	2,465	-0.08%
2020/09/01	5	9.77	6	9.79	9.81	-1	2,395	-0.04%
2020/08/31	0	0.00	1	9.56	9.50	-1	2,289	-0.04%
2020/08/28	1	9.44	7	9.42	9.38	-6	2,239	-0.27%
2020/08/27	0	0.00	11	9.48	9.44	-11	2,185	-0.50%
2020/08/26	0	0.00	16	9.51	9.39	-16	2,152	-0.74%
2020/08/24	18	9.51	8	9.43	9.41	10	2,060	0.49%
2020/08/21	2	9.73	38	9.57	9.97	-36	1,988	-1.81%
2020/08/20	5	9.16	35	9.08	9.10	-30	1,643	-1.83%
2020/08/19	2	8.71	2	8.78	8.71	0	1,415	0.00%
2020/08/18	0	0.00	2	8.77	8.74	-2	1,406	-0.14%
2020/08/11	0	0.00	10	8.59	8.59	-10	1,384	-0.72%
2020/08/10	0	0.00	2	8.58	8.58	-2	1,390	-0.14%
2020/08/07	11	8.52	0	0.00	8.47	11	1,402	0.78%
2020/08/05	21	8.55	2	8.72	8.57	19	1,411	1.35%
2020/08/04	1	8.31	0	0.00	8.34	1	1,395	0.07%
2020/07/31	10	8.27	0	0.00	8.28	10	1,396	0.72%
2020/07/28	8	8.28	1	8.37	8.28	7	1,423	0.49%
2020/07/27	2	8.59	0	0.00	8.48	2	1,413	0.14%
2020/07/22	10	8.78	0	0.00	8.76	10	1,404	0.71%
2020/07/20	0	0.00	0	8.70	8.73	0	1,387	0.00%
2020/07/17	1	8.72	0	0.00	8.69	1	1,382	0.07%
2020/07/16	0	0.00	1	8.81	8.85	-1	1,392	-0.07%
2020/07/15	0	0.00	1	8.73	8.73	-1	1,376	-0.07%
2020/07/09	0	0.00	5	8.68	8.68	-5	1,436	-0.35%
2020/06/29	1	8.58	0	0.00	8.58	1	1,621	0.06%
2020/06/22	2	8.75	0	0.00	8.74	2	1,618	0.12%
2020/06/19	2	8.64	0	0.00	8.64	2	1,622	0.12%
2020/06/17	0	0.00	2	8.70	8.76	-2	1,621	-0.12%
2020/06/16	2	8.66	2	8.70	8.66	0	1,644	0.00%
2020/06/15	2	8.64	2	8.78	8.53	0	1,712	0.00%
2020/06/11	4	8.83	30	8.90	8.69	-26	1,765	-1.47%
2020/06/09	3	8.87	6	8.98	8.96	-3	1,825	-0.16%
2020/06/08	24	9.03	2	9.15	8.98	22	1,825	1.20%
2020/06/05	0	0.00	6	8.60	8.63	-6	1,699	-0.35%
2020/05/29	2	8.47	0	0.00	8.32	2	1,725	0.12%
2020/05/28	4	8.64	2	8.64	8.62	2	1,704	0.12%
2020/05/26	10	8.33	0	0.00	8.36	10	1,611	0.62%
2020/05/22	1	8.31	0	0.00	8.32	1	1,617	0.06%
2020/05/14	11	8.36	0	0.00	8.33	11	1,577	0.70%
2020/05/13	2	8.50	0.2	8.51	8.54	1.8	1,568	0.11%
2020/05/08	0	0.00	0.1	8.64	8.66	-0.1	1,546	-0.01%
2020/05/07	10	8.65	0	0.00	8.59	10	1,537	0.65%
2020/05/06	10	8.55	0	0.00	8.55	10	1,526	0.65%
2020/05/04	2	8.65	0	0.00	8.55	2	1,518	0.13%
2020/04/30	0	0.00	0.1	8.91	8.93	-0.1	1,499	-0.01%
2020/04/24	0	0.00	2	8.76	8.71	-2	1,512	-0.13%
2020/04/23	2	8.63	0	0.00	8.70	2	1,508	0.13%
2020/04/22	0	0.00	3	8.66	8.70	-3	1,507	-0.20%
2020/04/21	2	8.61	0	0.00	8.62	2	1,496	0.13%
2020/04/15	0	0.00	2	8.63	8.62	-2	1,399	-0.14%
2020/04/14	2	8.59	4	8.61	8.57	-2	1,370	-0.15%
2020/04/13	3	8.61	2	8.63	8.55	1	1,349	0.07%
2020/04/10	5	8.96	8	8.97	8.92	-3	1,313	-0.23%
2020/04/09	10	8.61	2	8.61	8.61	8	1,214	0.66%
2020/04/07	5	7.77	0	0.00	7.78	5	1,172	0.43%
2020/03/19	0	0.00	6	7.77	7.65	-6	1,133	-0.53%
2020/03/13	0.7	8.52	0	0.00	8.52	0.7	937	0.08%
2020/03/12	0	0.00	5	9.00	8.75	-5	878	-0.57%
2020/03/11	0	0.00	5	9.11	9.00	-5	853	-0.59%
2020/03/10	0	0.00	10	9.02	8.94	-10	836	-1.20%
2020/01/07	1	9.22	0	0.00	9.28	1	869	0.12%
2019/12/31	0	0.00	1.1	9.29	9.25	-1.1	866	-0.12%
2019/12/17	0	0.00	0.4	9.24	9.26	-0.4	810	-0.05%
2019/12/16	0	0.00	2	9.19	9.19	-2	805	-0.25%
2019/12/12	2	9.07	0	0.00	9.08	2	806	0.25%
2019/12/10	0	0.00	0.1	9.24	9.16	-0.1	799	-0.01%
2019/12/06	0	0.00	0	9.23	9.25	0	810	0.00%
2019/12/05	0	0.00	4	9.25	9.23	-4	810	-0.49%
2019/12/04	0	0.00	3	9.25	9.28	-3	806	-0.37%
2019/12/03	0	0.00	2	9.27	9.24	-2	812	-0.25%
2019/11/22	0	0.00	2	9.23	9.24	-2	801	-0.25%
2019/11/12	0.2	9.12	0	0.00	9.12	0.2	800	0.03%
2019/11/05	2	9.47	0	0.00	9.26	2	807	0.25%
2019/09/26	2	9.15	0	0.00	9.18	2	705	0.28%
2019/09/24	6	9.23	0	0.00	9.24	6	693	0.87%
2019/09/23	0	0.00	2	9.24	9.24	-2	691	-0.29%
2019/09/18	0	0.00	6	9.23	9.24	-6	689	-0.87%
2019/09/02	0	0.00	2	9.06	9.06	-2	707	-0.28%
2019/08/01	0	0.00	0	9.03	9.06	0	865	0.00%
2019/07/29	0	0.00	2	9.11	9.12	-2	856	-0.23%
2019/07/25	0	0.00	0.9	9.08	9.11	-0.9	858	-0.11%
2019/07/08	2	9.20	0	0.00	9.13	2	911	0.22%
2019/07/04	0	0.00	2	9.19	9.17	-2	951	-0.21%
2019/06/24	1	9.13	0	0.00	9.13	1	1,012	0.10%
2019/06/18	3	9.14	0	0.00	9.20	3	1,013	0.30%
2019/05/21	0	0.00	1	9.29	9.38	-1	1,146	-0.09%
2019/05/14	3	9.25	3	9.18	9.36	0	1,106	0.00%
2019/04/23	0	0.00	0.3	9.49	9.50	-0.3	1,053	-0.03%
2019/04/18	10	9.54	0	0.00	9.47	10	1,073	0.93%
2019/04/12	1	9.58	0	0.00	9.58	1	1,074	0.09%
2019/04/10	1	9.70	1	9.79	9.81	0	1,053	0.00%
2019/03/25	2	10.00	0.7	10.10	10.00	1.3	1,279	0.10%
2019/03/22	2	10.00	2	10.10	10.10	0	1,279	0.00%
2019/03/20	0	0.00	2.2	10.10	10.05	-2.2	1,310	-0.17%
2019/03/19	4	10.03	2	10.05	10.05	2	1,319	0.15%
2019/03/14	2	10.15	0	0.00	10.10	2	1,441	0.14%
2019/03/12	0	0.00	2.2	10.25	10.30	-2.2	1,870	-0.12%
2019/03/11	2	10.00	2	10.05	10.05	0	1,860	0.00%
2019/03/08	0	0.00	2	10.10	10.10	-2	1,910	-0.10%
2019/03/07	1	10.00	0	0.00	9.99	1	1,974	0.05%
2019/03/04	2	10.00	0	0.00	10.05	2	2,221	0.09%
2019/02/27	2	10.10	0	0.00	10.10	2	2,403	0.08%
2019/02/25	4	10.24	0	0.00	10.20	4	2,408	0.17%
2019/02/22	0	0.00	3.4	10.12	10.15	-3.4	2,342	-0.15%
2019/02/20	10	9.95	20	9.95	10.00	-10	2,321	-0.43%
2019/02/13	2	10.05	0	0.00	10.00	2	2,358	0.08%
2019/02/11	3	9.97	0	0.00	9.96	3	2,349	0.13%
2019/01/29	2	10.00	0	0.00	10.00	2	2,353	0.08%
2019/01/28	0	0.00	4	10.08	10.10	-4	2,340	-0.17%
2019/01/14	2	9.95	2	10.05	9.95	0	2,346	0.00%
2019/01/10	4	10.00	0	0.00	10.00	4	2,361	0.17%
2019/01/09	4	10.03	6	10.13	10.10	-2	2,369	-0.08%
2019/01/08	0	0.00	1.5	10.20	10.10	-1.5	2,372	-0.06%
2019/01/03	2	10.05	0	0.00	10.05	2	2,475	0.08%
2019/01/02	0	0.00	0.1	10.25	10.10	-0.1	2,492	0.00%
2018/12/28	0	0.00	2	10.20	10.30	-2	2,501	-0.08%
2018/12/27	2	10.00	34	10.03	10.10	-32	2,507	-1.28%
2018/12/26	0	0.00	5	9.96	9.99	-5	2,499	-0.20%
2018/12/25	6	10.07	1	10.05	9.96	5	2,484	0.20%
2018/12/24	20	10.35	0	0.00	10.25	20	2,469	0.81%
2018/12/22	0	0.00	2	10.25	10.25	-2	2,481	-0.08%
2018/12/21	12	10.22	2	10.25	10.05	10	2,496	0.40%
2018/12/20	1	10.15	0	0.00	10.05	1	2,440	0.04%
2018/12/18	4	10.23	0	0.00	10.10	4	2,454	0.16%
2018/12/14	4	10.48	0	0.00	10.45	4	2,417	0.17%
2018/12/13	2	10.50	3	10.60	10.65	-1	2,408	-0.04%
2018/12/12	0	0.00	2	10.60	10.65	-2	2,381	-0.08%
2018/12/11	5	10.54	3	10.50	10.45	2	2,366	0.08%
2018/12/10	2	10.50	3	10.72	10.65	-1	2,347	-0.04%
2018/12/07	1	10.90	0	0.00	10.70	1	2,308	0.04%
2018/12/06	0	0.00	50	10.75	10.65	-50	2,253	-2.22%
2018/12/05	8	11.09	11	11.11	10.85	-3	2,158	-0.14%
2018/12/04	0	0.00	2	10.40	10.40	-2	1,841	-0.11%
2018/12/03	0	0.00	1	10.10	10.15	-1	1,818	-0.06%
2018/11/30	4	10.03	2	10.30	9.75	2	1,768	0.11%
2018/11/29	13	10.42	1	10.55	10.45	12	1,716	0.70%
2018/11/28	3	10.53	15	10.59	10.55	-12	1,667	-0.72%
2018/11/26	10	10.45	4	10.30	10.45	6	1,461	0.41%
2018/11/21	0	0.00	3	9.99	10.00	-3	1,269	-0.24%
2018/11/15	0	0.00	32	9.85	9.90	-32	1,305	-2.45%
2018/11/14	0	0.00	69	9.76	9.75	-69	1,300	-5.31%
2018/11/13	0	0.00	0.6	9.47	9.45	-0.6	1,293	-0.05%
2018/11/07	0	0.00	34	9.34	9.39	-34	1,310	-2.60%
2018/11/05	5	9.40	0	0.00	9.41	5	1,311	0.38%
2018/11/02	6	9.52	0	0.00	9.51	6	1,312	0.46%
2018/10/30	0	0.00	3.1	9.45	9.49	-3.1	1,348	-0.23%
2018/10/24	0	0.00	5	9.65	9.60	-5	1,332	-0.38%
2018/10/22	0	0.00	8	9.73	9.71	-8	1,318	-0.61%
2018/10/19	0	0.00	27	9.66	9.71	-27	1,327	-2.03%
2018/10/18	0	0.00	12	9.63	9.65	-12	1,306	-0.92%
2018/10/17	0	0.00	3	9.60	9.57	-3	1,297	-0.23%
2018/10/16	0.8	9.60	10	9.41	9.52	-9.2	1,283	-0.72%
2018/10/12	10	9.04	0	0.00	9.40	10	1,252	0.80%
2018/10/11	5	9.55	0	0.00	9.34	5	1,231	0.41%
2018/10/05	6	10.09	0	0.00	10.05	6	1,203	0.50%
2018/10/04	19	10.28	0	0.00	10.25	19	1,175	1.62%
2018/10/03	5	10.35	1.6	10.49	10.40	3.4	1,174	0.29%
2018/10/02	7	10.44	0	0.00	10.45	7	1,173	0.60%
2018/10/01	12	10.47	16	10.55	10.55	-4	1,159	-0.35%
2018/09/28	5	10.35	6	10.57	10.50	-1	1,135	-0.09%
2018/09/27	5	10.40	0	0.00	10.40	5	1,081	0.46%
2018/09/26	17	10.46	0	0.00	10.45	17	1,080	1.57%
2018/09/25	23	10.46	0	0.00	10.45	23	1,080	2.13%
2018/09/21	5	10.30	5	10.34	10.40	0	1,040	0.00%
2018/09/20	12	10.27	0.4	10.35	10.25	11.6	1,036	1.12%
2018/09/19	10	10.35	0	0.00	10.35	10	1,039	0.96%
2018/09/18	7	10.25	1	10.30	10.30	6	1,048	0.57%
2018/09/17	7	10.26	8	10.27	10.30	-1	1,057	-0.09%
2018/09/14	38	10.25	2	10.30	10.25	36	1,057	3.40%
2018/09/11	0	0.00	1.9	10.02	10.05	-1.9	1,051	-0.18%
2018/09/07	2	10.05	0	0.00	10.10	2	1,095	0.18%
2018/09/06	0	0.00	2	10.20	10.10	-2	1,099	-0.18%
2018/09/05	2	10.05	2	10.20	10.10	0	1,107	0.00%
2018/09/04	2	10.10	0	0.00	10.15	2	1,098	0.18%
2018/09/03	0	0.00	1.4	10.25	10.15	-1.4	1,114	-0.13%
2018/08/31	0.3	10.20	0	0.00	10.10	0.3	1,130	0.03%
2018/08/29	2	10.15	0	0.00	10.15	2	1,133	0.18%
2018/08/28	2	10.10	2	10.35	10.15	0	1,135	0.00%
2018/08/27	20	10.20	0	0.00	10.15	20	1,139	1.76%
2018/08/24	0	0.00	2.2	10.22	10.20	-2.2	1,150	-0.19%
2018/08/23	8	10.10	0	0.00	10.15	8	1,168	0.68%
2018/08/22	0	0.00	2	10.45	10.50	-2	1,171	-0.17%
2018/08/17	0	0.00	2	10.45	10.45	-2	1,136	-0.18%
2018/08/16	1	10.35	0	0.00	10.40	1	1,155	0.09%
2018/08/15	1	10.55	0	0.00	10.45	1	1,172	0.09%
2018/08/13	1	10.60	0	0.00	10.55	1	1,205	0.08%
2018/08/10	0	0.00	1	10.80	10.65	-1	1,212	-0.08%
2018/08/07	1	10.45	0	0.00	10.50	1	1,232	0.08%
2018/08/06	0	0.00	0.6	10.65	10.50	-0.6	1,234	-0.05%
2018/08/03	0	0.00	0.7	10.80	10.45	-0.7	1,242	-0.05%
2018/07/26	0	0.00	3.5	10.73	10.75	-3.5	1,285	-0.27%
2018/07/24	0	0.00	13.6	10.55	10.55	-13.6	1,282	-1.06%
2018/07/19	1	10.60	0	0.00	10.55	1	1,314	0.08%
2018/07/18	2	10.65	0	0.00	10.70	2	1,321	0.15%
2018/07/17	5	10.70	2	10.75	10.75	3	1,367	0.22%
2018/07/13	1	10.50	2	10.45	10.50	-1	1,321	-0.08%
2018/07/11	0	0.00	4	10.41	10.45	-4	1,351	-0.30%
2018/07/03	0.7	10.20	0	0.00	10.15	0.7	1,452	0.05%
2018/06/27	2	10.15	2	10.30	10.30	0	1,499	0.00%
2018/06/26	0	0.00	1	10.25	10.35	-1	1,495	-0.07%
2018/06/22	2	10.45	0	0.00	10.45	2	1,503	0.13%
2018/06/19	2	10.65	0	0.00	10.55	2	1,538	0.13%
2018/06/15	0	0.00	2	10.80	10.80	-2	1,586	-0.13%
2018/06/13	0	0.00	5	10.45	10.50	-5	1,553	-0.32%
2018/06/12	0	0.00	0.7	10.45	10.45	-0.7	1,568	-0.05%
2018/06/11	5	10.50	0	0.00	10.45	5	1,563	0.32%
2018/06/08	0	0.00	1	10.40	10.40	-1	1,579	-0.06%
2018/06/07	1	10.30	0	0.00	10.35	1	1,581	0.06%
2018/06/06	1	10.25	0	0.00	10.30	1	1,588	0.06%
2018/06/05	2	10.20	1	10.40	10.30	1	1,617	0.06%
2018/05/31	2	10.10	12	10.12	10.15	-10	1,646	-0.61%
2018/05/30	1	10.10	2	10.15	10.20	-1	1,691	-0.06%
2018/05/29	2	10.05	0	0.00	10.10	2	1,704	0.12%
2018/05/24	2	10.05	2	10.15	10.15	0	1,788	0.00%
2018/05/23	6	10.15	8.3	10.17	10.15	-2.3	1,806	-0.13%
2018/05/22	2	10.15	2.5	10.30	10.25	-0.5	1,788	-0.03%
2018/05/21	2	10.15	2	10.25	10.25	0	1,797	0.00%
2018/05/18	0	0.00	2	10.30	10.25	-2	1,784	-0.11%
2018/05/11	10	10.35	0	0.00	10.35	10	1,953	0.51%
2018/05/09	1	10.30	0	0.00	10.35	1	1,967	0.05%
2018/05/08	0	0.00	1	10.40	10.40	-1	1,993	-0.05%
2018/05/04	3	10.25	0	0.00	10.20	3	1,948	0.15%
2018/05/03	0	0.00	1.5	10.80	10.25	-1.5	1,981	-0.08%
2018/04/20	0	0.00	0.1	10.75	10.40	-0.1	2,101	-0.01%
2018/04/18	0	0.00	2	10.45	10.40	-2	2,268	-0.09%
2018/04/17	6	10.45	0	0.00	10.35	6	2,316	0.26%
2018/04/16	1	10.60	1	10.70	10.60	0	2,414	0.00%
2018/04/13	2	10.70	1.1	10.80	10.75	0.9	2,468	0.04%
2018/04/11	2	10.70	2	10.80	10.85	0	2,773	0.00%
2018/04/03	1	10.70	0	0.00	10.75	1	3,535	0.03%
2018/04/02	0	0.00	38.3	10.80	10.80	-38.3	3,654	-1.05%
2018/03/31	2	10.75	0	0.00	10.75	2	3,761	0.05%
2018/03/30	0	0.00	1	10.95	10.95	-1	3,941	-0.03%
2018/03/26	1	10.70	0.5	10.75	10.75	0.5	3,935	0.01%
2018/03/23	1	10.80	1	10.90	10.75	0	3,938	0.00%
2018/03/21	11	11.18	16	11.10	10.95	-5	3,924	-0.13%
2018/03/20	2	10.95	0	0.00	11.00	2	3,869	0.05%
2018/03/19	0	0.00	0.8	11.20	10.95	-0.8	3,891	-0.02%
2018/03/16	3	11.05	0.5	11.15	11.00	2.5	3,903	0.06%
2018/03/15	20	11.10	2	11.50	11.15	18	3,903	0.46%
2018/03/14	0	0.00	0.1	11.20	11.05	-0.1	3,905	0.00%
2018/03/13	1	11.00	31	11.00	11.05	-30	3,883	-0.77%
2018/03/12	1	11.10	1.5	11.13	11.10	-0.5	3,881	-0.01%
2018/03/08	1	10.85	1	11.00	10.95	0	3,870	0.00%
2018/03/07	0	0.00	0.5	11.10	10.85	-0.5	3,860	-0.01%
2018/03/06	2	11.00	0	0.00	11.00	2	3,863	0.05%
2018/03/05	4	11.05	4	11.17	10.95	0	3,876	0.00%
2018/03/02	3	11.47	0	0.00	11.40	3	3,834	0.08%
2018/03/01	0	0.00	1	11.85	11.70	-1	3,821	-0.03%
2018/02/27	5	11.60	3	11.57	11.55	2	3,747	0.05%
2018/02/26	0	0.00	1	11.70	11.55	-1	3,752	-0.03%
2018/02/22	1	11.30	0.5	11.45	11.30	0.5	3,780	0.01%
2018/02/21	2	11.15	0	0.00	11.35	2	3,814	0.05%
2018/02/12	0	0.00	2	11.65	11.00	-2	3,810	-0.05%
2018/02/09	4	10.79	10	10.62	10.95	-6	3,806	-0.16%
2018/02/08	0	0.00	2	10.90	10.95	-2	3,798	-0.05%
2018/02/07	3	11.03	0.4	11.00	10.95	2.6	3,800	0.07%
2018/02/06	2	11.05	1.8	11.60	10.90	0.2	3,862	0.01%
2018/02/05	3	11.28	3.9	11.66	11.30	-0.9	3,783	-0.02%
2018/02/02	1	11.50	0	0.00	11.55	1	3,761	0.03%
2018/01/31	0	0.00	0.3	12.10	11.55	-0.3	3,781	-0.01%
2018/01/25	1	11.65	0	0.00	11.65	1	3,803	0.03%
2018/01/23	11	11.70	0	0.00	11.70	11	3,762	0.29%
2018/01/19	0	0.00	15	11.77	11.80	-15	3,740	-0.40%
2018/01/17	1	11.85	0	0.00	11.90	1	3,771	0.03%
2018/01/15	4	11.88	1	12.00	11.80	3	3,788	0.08%
2018/01/12	3	12.13	0	0.00	12.15	3	3,754	0.08%
2018/01/11	5	12.16	0	0.00	12.15	5	3,709	0.13%
2018/01/10	2	12.20	2	12.28	12.15	0	3,660	0.00%
2018/01/05	9	12.16	0	0.00	12.20	9	3,510	0.26%
2018/01/04	36	12.56	22	12.55	12.40	14	3,363	0.42%
2018/01/03	2	12.50	25.2	12.47	12.55	-23.2	2,923	-0.79%
2018/01/02	11	12.40	1	12.25	12.25	10	2,733	0.37%