輔信 (2405)-臺銀-高雄券商分點個股進出

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

輔信

(2405)

可現股當沖

股價
17.90
漲跌
▲0.10
漲幅
+0.56%
成交量
1,850張
產業
上市電腦週邊類股
262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

輔信 (2405)籌碼相關－臺銀-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

臺銀-高雄券商分點個股進出
臺銀-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	0.00	9	18.07	17.90	-9	11,255	-0.08%
2024/04/25	1	17.70	1	17.90	17.80	0	11,338	0.00%
2024/04/24	5	17.95	6	17.94	17.95	-1	11,460	-0.01%
2024/04/23	3	17.45	0	0.00	17.50	3	11,593	0.03%
2024/04/22	15	17.68	0	0.00	17.35	15	12,099	0.12%
2024/04/19	63	18.21	2	18.10	18.05	61	12,123	0.50%
2024/04/18	100	18.72	34	19.05	18.65	66	12,085	0.55%
2024/04/17	33	18.39	33	18.75	18.70	0	12,082	0.00%
2024/04/16	54	18.49	12	18.15	18.10	42	12,067	0.35%
2024/04/15	38	19.31	28	19.20	19.20	10	11,977	0.08%
2024/04/12	10	19.90	66	19.91	19.95	-56	11,939	-0.47%
2024/04/11	2	19.40	30	19.53	19.50	-28	11,835	-0.24%
2024/04/10	37	19.63	92	19.81	19.60	-55	11,896	-0.46%
2024/04/09	16	19.22	1	19.25	19.20	15	11,990	0.13%
2024/04/08	3	18.90	9	19.55	19.10	-6	12,006	-0.05%
2024/04/03	5	18.87	0	0.00	18.85	5	11,959	0.04%
2024/04/02	3	19.17	0	0.00	19.15	3	12,401	0.02%
2024/04/01	5	19.28	4	19.50	19.25	1	13,872	0.01%
2024/03/29	39	19.13	0.5	19.15	19.10	38.5	15,061	0.26%
2024/03/28	35	19.36	12	19.23	19.20	23	15,340	0.15%
2024/03/27	73	19.55	84	19.69	19.35	-11	15,290	-0.07%
2024/03/26	28	18.80	19	19.27	18.70	9	15,017	0.06%
2024/03/25	24	19.12	22	19.18	19.20	2	14,966	0.01%
2024/03/22	13	19.03	94	19.06	19.00	-81	14,960	-0.54%
2024/03/21	239	19.67	105	19.84	19.40	134	14,837	0.90%	大買/大賣/鉅額交易
2024/03/20	9	19.43	28	19.77	20.40	-19	14,056	-0.14%
2024/03/19	0	18.80	0	0.00	18.55	0	13,657	0.00%
2024/03/18	15	18.59	4	18.56	18.80	11	13,687	0.08%
2024/03/14	28	18.43	16	18.36	18.25	12	13,739	0.09%
2024/03/13	12	18.55	13	18.45	18.50	-1	14,020	-0.01%
2024/03/12	11	19.15	9	19.18	19.05	2	14,044	0.01%
2024/03/11	13	19.01	7	18.80	18.85	6	14,037	0.04%
2024/03/08	1	18.50	1	18.45	18.50	0	14,043	0.00%
2024/03/07	3	19.15	0	0.00	19.05	3	14,091	0.02%
2024/03/06	5	20.09	6	20.00	19.90	-1	14,414	-0.01%
2024/03/05	1	19.80	3	19.63	19.85	-2	14,325	-0.01%
2024/03/04	10	20.70	26	20.29	20.15	-16	14,294	-0.11%
2024/03/01	0	0.00	52	20.07	20.05	-52	14,364	-0.36%
2024/02/29	21	20.41	19	20.82	20.45	2	14,458	0.01%
2024/02/27	36	20.88	41	20.43	20.50	-5	14,422	-0.03%
2024/02/26	41	21.01	33	21.32	21.10	8	14,292	0.06%
2024/02/23	115	20.29	85	20.58	20.55	30	14,304	0.21%	大買/
2024/02/22	18	19.54	16	19.40	19.30	2	14,664	0.01%
2024/02/21	22	18.90	22	19.12	19.15	0	14,812	0.00%
2024/02/20	61	19.59	69	19.41	18.80	-8	14,974	-0.05%
2024/02/19	19	19.30	16	19.39	19.10	3	13,972	0.02%
2024/02/16	44	18.89	46	18.87	18.80	-2	13,595	-0.01%
2024/02/15	2	17.85	133	18.07	18.15	-131	13,208	-0.99%	大賣/鉅額交易
2024/02/05	13	16.99	15	17.00	16.90	-2	12,984	-0.02%
2024/02/02	1	17.20	12	17.20	17.15	-11	12,984	-0.08%
2024/02/01	35	17.12	2	17.10	17.10	33	13,003	0.25%
2024/01/31	72	17.13	44	17.18	17.10	28	13,022	0.22%
2024/01/30	3	17.30	0	0.00	17.35	3	13,018	0.02%
2024/01/29	3	17.45	0	0.00	17.50	3	13,036	0.02%
2024/01/26	21	17.40	0	0.00	17.45	21	13,029	0.16%
2024/01/25	13	17.74	24	17.61	17.55	-11	13,033	-0.08%
2024/01/24	3	17.75	5	17.85	17.80	-2	13,078	-0.02%
2024/01/23	0	0.00	20	17.85	17.90	-20	13,110	-0.15%
2024/01/22	11	17.99	66	17.92	17.80	-55	13,204	-0.42%
2024/01/19	24	17.41	0	0.00	17.30	24	13,170	0.18%
2024/01/18	38	17.63	26	17.49	17.40	12	13,357	0.09%
2024/01/17	22	17.74	26	17.51	17.45	-4	13,803	-0.03%
2024/01/16	79	18.31	45	18.12	17.85	34	14,075	0.24%
2024/01/15	8	17.69	7	17.91	17.95	1	13,580	0.01%
2024/01/12	17	17.23	6	17.45	17.15	11	13,488	0.08%
2024/01/10	8	17.54	5	17.55	17.50	3	13,440	0.02%
2024/01/09	13	17.48	18	17.55	17.35	-5	13,398	-0.04%
2024/01/08	3	18.10	2	18.25	17.80	1	13,353	0.01%
2024/01/05	2	18.00	5	18.10	17.85	-3	13,374	-0.02%
2024/01/04	75	18.00	5	18.00	17.75	70	13,373	0.52%
2024/01/03	32	18.01	53	18.40	18.20	-21	13,360	-0.16%
2024/01/02	4	18.13	0	0.00	18.05	4	13,194	0.03%
2023/12/29	11	18.33	20	18.20	18.15	-9	13,213	-0.07%
2023/12/28	21	18.61	6	18.76	18.30	15	13,146	0.11%
2023/12/27	264	19.56	222	19.17	19.05	42	12,781	0.33%	大買/大賣/
2023/12/26	42	18.62	203	19.05	19.15	-161	11,542	-1.39%	大賣/鉅額交易
2023/12/25	8	17.39	17	17.41	17.65	-9	10,445	-0.09%
2023/12/21	8	16.56	0	0.00	16.50	8	10,286	0.08%
2023/12/20	1	16.65	1	16.80	16.70	0	10,333	0.00%
2023/12/19	4	16.40	0	0.00	16.45	4	10,377	0.04%
2023/12/18	3	16.85	0	0.00	16.80	3	10,380	0.03%
2023/12/15	8	16.94	8	17.10	16.90	0	10,494	0.00%
2023/12/14	26	17.25	141	17.30	17.10	-115	10,539	-1.09%	大賣/鉅額交易
2023/12/13	16	17.83	20	17.85	17.65	-4	10,516	-0.04%
2023/12/12	7	17.71	0	0.00	17.60	7	10,777	0.06%
2023/12/11	6	17.70	1	17.80	17.60	5	10,894	0.05%
2023/12/08	34	17.80	36	17.89	17.80	-2	11,010	-0.02%
2023/12/07	48	16.86	50	17.20	17.15	-2	11,079	-0.02%
2023/12/06	29	16.97	0	0.00	16.90	29	11,840	0.24%
2023/12/05	23	16.95	1	16.95	16.90	22	12,148	0.18%
2023/12/04	17	17.23	5	17.35	17.20	12	12,084	0.10%
2023/12/01	149	18.02	9	17.89	17.95	140	11,897	1.18%	大買/鉅額交易
2023/11/30	13	17.74	8	17.78	17.45	5	11,403	0.04%
2023/11/29	10	17.62	10	17.59	17.60	0	11,334	0.00%
2023/11/28	0	0.00	40	17.26	17.25	-40	11,194	-0.36%
2023/11/27	32	17.62	2	17.30	17.30	30	11,000	0.27%
2023/11/24	2	17.15	2	17.45	17.50	0	10,764	0.00%
2023/11/22	107	18.27	59	17.97	17.90	48	10,301	0.47%	大買/
2023/11/21	79	18.18	32	17.50	18.05	47	9,476	0.50%
2023/11/20	11	16.60	10	17.06	16.90	1	8,487	0.01%
2023/11/17	3	16.73	50	15.92	16.55	-47	8,165	-0.58%
2023/11/16	0	0.00	15	15.25	15.45	-15	7,829	-0.19%
2023/11/15	2	15.40	35	15.33	15.25	-33	7,844	-0.42%
2023/11/14	0	0.00	0.1	15.30	15.20	-0.1	7,864	0.00%
2023/11/10	20	15.37	30	15.37	15.20	-10	7,894	-0.13%
2023/11/08	8	16.08	0	0.00	16.00	8	7,874	0.10%
2023/11/07	0	0.00	3	16.35	16.35	-3	7,897	-0.04%
2023/11/06	0	0.00	3	16.25	16.15	-3	7,935	-0.04%
2023/11/03	0	0.00	25	15.80	15.90	-25	7,937	-0.31%
2023/11/02	25	15.85	4	15.90	15.80	21	7,987	0.26%
2023/11/01	8	15.80	10	15.90	15.55	-2	8,008	-0.02%
2023/10/31	18	16.57	8	16.51	16.25	10	7,954	0.13%
2023/10/30	90	16.68	5	16.57	16.50	85	8,010	1.06%
2023/10/26	2	16.58	13	16.82	16.25	-11	8,143	-0.14%
2023/10/25	21	17.14	1	16.80	16.65	20	8,187	0.24%
2023/10/24	11	16.72	117	16.50	16.75	-106	8,231	-1.29%	大賣/鉅額交易
2023/10/23	16	15.30	8	15.33	15.25	8	9,056	0.09%
2023/10/20	1	14.50	0	0.00	14.75	1	9,430	0.01%
2023/10/19	6	14.80	0	0.00	14.90	6	9,702	0.06%
2023/10/18	12	14.95	0	0.00	14.90	12	10,122	0.12%
2023/10/17	1	15.40	0	0.00	15.35	1	10,918	0.01%
2023/10/16	0	0.00	2	15.30	15.40	-2	11,423	-0.02%
2023/10/13	80	15.95	0	0.00	15.75	80	11,534	0.69%
2023/10/12	20	16.28	0	0.00	16.20	20	11,490	0.17%
2023/10/11	0	0.00	1	16.15	16.00	-1	11,465	-0.01%
2023/10/06	0	0.00	1	16.60	16.65	-1	11,430	-0.01%
2023/10/05	3	16.40	2	16.60	16.35	1	11,382	0.01%
2023/10/03	0	0.00	2	16.25	16.25	-2	11,322	-0.02%
2023/10/02	2	16.65	4	16.84	16.65	-2	11,301	-0.02%
2023/09/28	2	16.38	3	16.22	16.25	-1	11,102	-0.01%
2023/09/27	0	0.00	2	15.75	15.90	-2	11,050	-0.02%
2023/09/25	0	0.00	1	16.00	16.10	-1	11,084	-0.01%
2023/09/22	2	16.03	11	15.98	16.05	-9	11,063	-0.08%
2023/09/21	0	0.00	20	15.63	15.60	-20	11,061	-0.18%
2023/09/20	10	15.69	1	16.00	15.75	9	11,230	0.08%
2023/09/19	1	16.00	41	16.06	16.00	-40	11,290	-0.35%
2023/09/15	2	15.80	8	16.32	16.25	-6	11,741	-0.05%
2023/09/14	12	16.06	5	15.83	15.70	7	11,824	0.06%
2023/09/13	5	15.86	1	16.00	15.65	4	11,935	0.03%
2023/09/12	10	15.43	4	15.40	15.60	6	12,010	0.05%
2023/09/11	77	16.05	34	16.09	16.05	43	11,731	0.37%
2023/09/08	3	15.10	9	15.06	15.15	-6	11,132	-0.05%
2023/09/05	0	0.00	4.1	14.05	14.10	-4.1	10,751	-0.04%
2023/09/04	4	13.80	1	13.70	13.85	3	10,729	0.03%
2023/08/31	6	13.94	0	0.00	14.00	6	10,696	0.06%
2023/08/29	4	14.05	0	0.00	14.15	4	10,679	0.04%
2023/08/28	12	14.25	0	0.00	14.20	12	10,651	0.11%
2023/08/25	0	0.00	1	14.70	14.80	-1	10,599	-0.01%
2023/08/24	2	15.20	6	14.97	14.90	-4	10,582	-0.04%
2023/08/23	0	0.00	3	14.90	14.70	-3	10,555	-0.03%
2023/08/22	4	14.65	0	0.00	14.65	4	10,533	0.04%
2023/08/21	1	15.00	1	15.00	14.95	0	10,502	0.00%
2023/08/18	0	0.00	1	14.75	14.55	-1	10,477	-0.01%
2023/08/14	4	14.05	0	0.00	14.20	4	10,341	0.04%
2023/08/11	5	14.47	0	0.00	14.50	5	10,290	0.05%
2023/08/10	31	14.95	30	14.85	14.80	1	10,203	0.01%
2023/08/09	0	0.00	0.2	15.15	14.90	-0.2	10,106	0.00%
2023/08/07	2	15.30	2	15.00	15.25	0	9,989	0.00%
2023/08/04	2	15.30	4	15.20	15.15	-2	9,921	-0.02%
2023/08/02	0	0.00	5	15.01	15.05	-5	9,869	-0.05%
2023/08/01	3	15.60	1	15.50	15.50	2	9,718	0.02%
2023/07/31	33	16.49	44	15.90	15.65	-11	9,589	-0.11%
2023/07/28	35	16.11	40	16.07	16.10	-5	9,302	-0.05%
2023/07/27	51.1	17.27	66	17.52	16.95	-15	8,969	-0.17%
2023/07/26	42.2	17.09	39	17.43	17.10	3.2	8,348	0.04%
2023/07/25	3	15.75	8	16.09	16.65	-5	7,099	-0.07%
2023/07/24	11	15.30	23	15.53	15.35	-12	6,678	-0.18%
2023/07/21	26	15.39	4	15.44	15.00	22	6,374	0.35%
2023/07/20	25	15.50	23	15.73	16.15	2	5,937	0.03%
2023/07/19	35	14.88	17	14.99	15.25	18	5,092	0.35%
2023/07/18	8	13.85	23	14.38	13.90	-15	4,587	-0.33%
2023/07/17	5	13.65	0	0.00	13.65	5	4,471	0.11%
2023/07/13	1	13.50	0	0.00	13.70	1	4,502	0.02%
2023/07/11	5	13.50	0	0.00	13.45	5	4,407	0.11%
2023/07/10	0	0.00	5	13.55	13.55	-5	4,412	-0.11%
2023/07/07	16	14.53	51	14.40	14.30	-35	4,315	-0.81%
2023/07/06	15	14.82	5	14.75	14.75	10	4,227	0.24%
2023/07/05	5	14.90	28	14.86	14.80	-23	4,162	-0.55%
2023/07/04	4	14.45	6	14.60	14.60	-2	4,074	-0.05%
2023/07/03	5	14.76	0	0.00	14.70	5	3,975	0.13%
2023/06/30	0	0.00	1	14.65	14.70	-1	3,856	-0.03%
2023/06/29	5	14.75	0	0.00	14.75	5	3,814	0.13%
2023/06/28	13	14.90	13.1	14.75	14.75	-0.1	3,729	0.00%
2023/06/27	4	14.54	223	14.50	14.85	-219	3,509	-6.24%	大賣/鉅額交易
2023/06/26	27	14.73	10	14.45	14.45	17	3,315	0.51%
2023/06/21	3	14.98	31	14.92	15.20	-28	3,031	-0.92%
2023/06/20	15	15.00	4.1	15.15	15.05	11	2,650	0.41%
2023/06/19	5	14.89	38.1	14.58	14.55	-33.1	2,214	-1.49%
2023/06/16	294	14.03	30	14.00	14.25	264	1,927	13.70%	大買/鉅額交易
2023/06/15	4	13.63	2	13.55	13.55	2	1,636	0.12%
2023/06/14	38	13.93	10.3	13.74	13.90	27.7	1,510	1.83%
2023/06/12	0	0.00	0.3	12.90	12.75	-0.3	1,238	-0.02%
2023/06/09	1	12.70	5	12.75	12.70	-4	1,222	-0.33%
2023/06/08	5	12.65	1	12.75	12.60	4	1,237	0.32%
2023/06/07	0	0.00	5	12.80	12.85	-5	1,253	-0.40%
2023/06/06	5	12.65	9	12.90	12.75	-4	1,261	-0.32%
2023/06/05	9	12.76	0	0.00	12.85	9	1,288	0.70%
2023/06/02	8	12.70	11	12.75	12.80	-3	1,453	-0.21%
2023/06/01	1	12.65	0	0.00	12.70	1	1,471	0.07%
2023/05/29	1	12.65	2	12.70	12.60	-1	1,478	-0.07%
2023/05/25	2	12.45	2	12.50	12.45	0	1,472	0.00%
2023/05/24	0	0.00	8	12.50	12.55	-8	1,485	-0.54%
2023/05/23	0.2	12.50	10	12.40	12.40	-9.8	1,482	-0.66%
2023/05/19	0	0.00	1	12.20	12.15	-1	1,506	-0.07%
2023/05/17	0.3	12.25	0	12.25	12.10	0.3	1,542	0.02%
2023/05/15	6	11.86	0	0.00	11.85	6	1,740	0.34%
2023/05/11	5	11.95	0	0.00	11.95	5	1,820	0.27%
2023/05/10	4	12.25	30	12.33	12.25	-26	1,846	-1.41%
2023/05/09	0	0.00	5	12.42	12.35	-5	1,844	-0.27%
2023/05/05	0	0.00	15	12.70	12.75	-15	1,856	-0.81%
2023/05/04	0	0.00	14	12.81	12.80	-14	1,879	-0.75%
2023/05/03	1	12.75	1	12.75	12.70	0	1,891	0.00%
2023/05/02	0	0.00	4	12.85	12.85	-4	1,895	-0.21%
2023/04/28	0	0.00	10	12.81	12.65	-10	1,895	-0.53%
2023/04/27	0	0.00	3	12.37	12.35	-3	1,881	-0.16%
2023/04/25	8	12.43	0	0.00	12.30	8	1,891	0.42%
2023/04/24	0	0.00	10	12.60	12.65	-10	1,912	-0.52%
2023/04/21	14	12.57	5	12.60	12.60	9	1,912	0.47%
2023/04/20	0	0.00	1	13.10	12.85	-1	1,883	-0.05%
2023/04/19	2	13.25	0	0.00	13.25	2	1,830	0.11%
2023/04/18	0	13.32	0	0.00	13.00	0	1,753	0.00%
2023/04/17	0	12.85	2	12.95	13.00	-2	1,713	-0.12%
2023/04/13	17	12.86	32	12.90	12.85	-15	1,668	-0.90%
2023/04/12	0	0.00	12	12.75	12.75	-12	1,621	-0.74%
2023/04/07	0	12.35	31	12.17	12.15	-31	1,589	-1.95%
2023/03/31	0	0.00	18	12.30	12.25	-18	1,584	-1.14%
2023/03/30	12	12.25	1	12.30	12.20	11	1,582	0.70%
2023/03/28	1	12.40	0	0.00	12.35	1	1,603	0.06%
2023/03/27	0	12.80	4	12.65	12.45	-4	1,613	-0.25%
2023/03/24	1	12.55	5	12.50	12.40	-4	1,623	-0.25%
2023/03/22	0	12.85	0	0.00	12.35	0	1,622	0.00%
2023/03/21	0	12.90	0	0.00	12.30	0	1,624	0.00%
2023/03/20	0	12.68	0	0.00	12.15	0	1,621	0.00%
2023/03/16	14	11.94	0	0.00	11.95	14	1,625	0.86%
2023/03/13	11	12.36	4	12.28	12.30	7	1,727	0.41%
2023/03/10	4	12.55	0	0.00	12.60	4	1,744	0.23%
2023/03/09	0	0.00	0	13.10	12.85	0	1,781	0.00%
2023/03/08	11	12.93	0	0.00	13.05	11	1,785	0.62%
2023/03/07	19	13.12	12.2	13.21	13.15	6.8	1,768	0.38%
2023/03/06	0	0.00	8	12.88	12.90	-8	1,623	-0.49%
2023/03/03	0	0.00	4	12.65	12.65	-4	1,605	-0.25%
2023/03/01	3	12.55	0	0.00	12.50	3	1,606	0.19%
2023/02/23	0	0.00	4	12.80	12.75	-4	1,623	-0.25%
2023/02/22	7.1	12.69	0	0.00	12.70	7.1	1,630	0.44%
2023/02/16	0	0.00	4	12.85	12.75	-4	1,678	-0.24%
2023/02/15	4	12.55	1	12.60	12.55	3	1,709	0.18%
2023/02/14	6	12.90	8	13.00	12.80	-2	1,711	-0.12%
2023/02/13	0	0.00	8	13.00	12.90	-8	1,659	-0.48%
2023/02/10	5	12.55	16	12.73	12.70	-11	1,692	-0.65%
2023/02/08	0	0.00	4	12.70	12.45	-4	1,888	-0.21%
2023/02/07	0	0.00	4	12.40	12.35	-4	1,840	-0.22%
2023/02/06	2	12.40	0	0.00	12.30	2	1,846	0.11%
2023/02/02	0	0.00	8	12.35	12.40	-8	1,855	-0.43%
2023/02/01	3	11.95	0	0.00	12.05	3	1,839	0.16%
2023/01/31	0	0.00	5	12.05	12.05	-5	1,834	-0.27%
2023/01/30	0	0.00	5	11.80	11.85	-5	1,836	-0.27%
2023/01/16	5	11.60	0	0.00	11.60	5	1,842	0.27%
2023/01/12	0	0.00	3	12.20	11.95	-3	1,858	-0.16%
2023/01/09	0	0.00	5	11.85	11.80	-5	1,866	-0.27%
2023/01/03	2	11.60	0	0.00	11.75	2	1,993	0.10%
2022/12/29	0	0.00	1	11.55	11.60	-1	2,268	-0.04%
2022/12/27	0	0.00	0.4	11.80	11.85	-0.4	2,362	-0.02%
2022/12/21	10	11.63	0	0.00	11.70	10	2,511	0.40%
2022/12/20	15	11.85	0	0.00	11.70	15	2,533	0.59%
2022/12/19	4	12.10	0	0.00	12.05	4	2,575	0.16%
2022/12/16	8	12.30	0	0.00	12.30	8	2,618	0.31%
2022/12/07	4	12.60	0	0.00	12.60	4	2,876	0.14%
2022/12/06	14	12.87	0	0.00	12.75	14	2,908	0.48%
2022/12/05	4	13.30	0	0.00	13.25	4	2,930	0.14%
2022/12/02	0	0.00	8	13.40	13.45	-8	2,986	-0.27%
2022/11/30	0	0.00	8	13.03	13.10	-8	3,168	-0.25%
2022/11/29	0	0.00	4	12.95	12.85	-4	3,302	-0.12%
2022/11/28	0	0.00	4	12.95	12.90	-4	3,896	-0.10%
2022/11/22	1	12.60	0	0.00	12.50	1	5,027	0.02%
2022/11/21	4	12.65	3	12.70	12.65	1	5,308	0.02%
2022/11/17	0	0.00	4	12.95	12.85	-4	6,705	-0.06%
2022/11/16	4	12.65	0	0.00	12.80	4	6,759	0.06%
2022/11/14	0	0.00	4	12.95	12.95	-4	6,935	-0.06%
2022/11/11	4	12.70	0	0.00	12.65	4	6,944	0.06%
2022/11/10	4	12.65	0	0.00	12.80	4	7,024	0.06%
2022/11/09	4	12.85	0	0.00	12.85	4	7,213	0.06%
2022/11/08	5	13.05	12	12.98	13.00	-7	7,223	-0.10%
2022/11/07	5	12.41	4	12.50	12.40	1	7,105	0.01%
2022/11/04	3	12.10	0	0.00	12.10	3	6,951	0.04%
2022/11/03	0	0.00	8	11.85	11.85	-8	6,989	-0.11%
2022/11/02	0	0.00	10	11.80	11.75	-10	7,026	-0.14%
2022/11/01	0	0.00	5	11.65	11.65	-5	7,118	-0.07%
2022/10/28	0	0.00	1	11.20	11.20	-1	7,208	-0.01%
2022/10/27	3	11.45	5	11.45	11.50	-2	7,263	-0.03%
2022/10/26	10	11.20	0	0.00	11.20	10	7,306	0.14%
2022/10/25	5	11.35	0	0.00	11.30	5	7,328	0.07%
2022/10/24	0	0.00	5	11.65	11.40	-5	7,424	-0.07%
2022/10/21	10	11.38	0	0.00	11.30	10	7,645	0.13%
2022/10/20	5	11.50	0	0.00	11.55	5	7,686	0.07%
2022/10/19	5	11.75	5	12.05	11.80	0	7,716	0.00%
2022/10/17	10	11.43	0	0.00	11.90	10	7,773	0.13%
2022/10/14	0	0.00	5	12.05	11.90	-5	7,811	-0.06%
2022/10/13	23	11.85	0	0.00	11.55	23	7,816	0.29%
2022/10/12	4	12.25	0	0.00	12.30	4	7,818	0.05%
2022/10/11	4	12.35	0	0.00	12.40	4	7,831	0.05%
2022/10/07	38	12.89	13	12.97	12.95	25	7,911	0.32%
2022/10/06	2	12.55	0	0.00	12.65	2	7,693	0.03%
2022/10/05	4	12.55	0	0.00	12.55	4	7,925	0.05%
2022/10/04	0	0.00	6	12.90	12.75	-6	7,915	-0.08%
2022/10/03	2	12.45	0	0.00	12.50	2	7,861	0.03%
2022/09/29	0	0.00	8	12.50	12.40	-8	7,875	-0.10%
2022/09/28	8	12.23	5	12.38	12.10	3	7,871	0.04%
2022/09/27	0	0.00	5	12.55	12.90	-5	7,842	-0.06%
2022/09/26	12	12.77	0	0.00	12.65	12	7,826	0.15%
2022/09/23	7	13.53	0	0.00	13.40	7	7,802	0.09%
2022/09/22	4	13.95	2	13.80	13.95	2	7,778	0.03%
2022/09/21	5	13.85	2	13.80	13.80	3	7,875	0.04%
2022/09/20	4	14.08	0	0.00	14.10	4	7,935	0.05%
2022/09/16	4	13.90	20	14.05	13.90	-16	7,956	-0.20%
2022/09/15	5	14.35	9	14.44	14.30	-4	7,954	-0.05%
2022/09/14	1	14.30	51	14.21	14.30	-50	7,930	-0.63%
2022/09/13	7	14.46	1	14.80	14.45	6	7,923	0.08%
2022/09/12	6	14.51	1	14.55	14.55	5	7,918	0.06%
2022/09/08	4	14.85	0	0.00	15.00	4	7,853	0.05%
2022/09/07	11	14.54	1	14.45	14.80	10	7,843	0.13%
2022/09/06	7	15.35	7	15.18	14.60	0	7,763	0.00%
2022/09/05	10	15.49	7	15.42	15.30	3	7,670	0.04%
2022/09/02	10	16.19	34	16.09	15.85	-24	7,605	-0.32%
2022/09/01	32	15.94	0	0.00	15.50	32	7,048	0.45%
2022/08/31	8	15.86	11	15.80	15.90	-3	6,894	-0.04%
2022/08/30	18	15.63	10	16.02	16.10	8	6,706	0.12%
2022/08/29	5	14.68	3	14.75	14.65	2	6,612	0.03%
2022/08/26	10	16.06	12	15.87	15.40	-2	6,490	-0.03%
2022/08/25	31	16.45	32.1	16.42	15.70	-1.1	6,247	-0.02%
2022/08/24	1.1	15.95	16	15.89	15.95	-14.9	5,302	-0.28%
2022/08/23	5	14.35	0	0.00	14.50	5	4,883	0.10%
2022/08/22	50	14.70	3	14.57	14.55	47	4,877	0.96%
2022/08/19	0	0.00	2	14.35	14.40	-2	4,782	-0.04%
2022/08/18	3	14.25	60	14.28	14.30	-57	4,992	-1.14%
2022/08/17	8	14.49	26	14.40	14.40	-18	5,263	-0.34%
2022/08/16	11	14.48	1	14.30	14.45	10	5,881	0.17%
2022/08/15	1	13.85	20	13.95	13.95	-19	5,949	-0.32%
2022/08/12	9	13.78	0	0.00	13.75	9	6,031	0.15%
2022/08/11	17	14.05	1	13.80	13.85	16	6,206	0.26%
2022/08/10	1	14.25	2	14.20	14.20	-1	6,563	-0.02%
2022/08/09	1	14.00	1	14.05	14.05	0	6,499	0.00%
2022/08/08	4	14.05	29	14.05	14.05	-25	6,551	-0.38%
2022/08/05	1.1	13.80	4	13.95	13.70	-2.9	6,466	-0.05%
2022/08/04	11	13.08	2	13.30	13.20	9	6,448	0.14%
2022/08/03	11	13.28	1	13.40	13.35	10	6,423	0.16%
2022/08/02	5	13.45	8	13.60	13.50	-3	6,379	-0.05%
2022/07/29	11	13.56	0	0.00	13.65	11	6,338	0.17%
2022/07/28	5	13.97	14	14.00	13.90	-9	6,246	-0.14%
2022/07/27	1	13.45	20	13.55	13.45	-19	6,025	-0.32%
2022/07/26	0	0.00	8	13.50	13.25	-8	5,985	-0.13%
2022/07/22	0	0.00	9	13.25	13.30	-9	5,951	-0.15%
2022/07/21	0	0.00	39	12.90	13.05	-39	5,923	-0.66%
2022/07/20	5	12.70	0	0.00	12.70	5	5,888	0.08%
2022/07/19	30	12.80	0	0.00	12.75	30	5,909	0.51%
2022/07/18	0	0.00	1	12.65	12.75	-1	5,909	-0.02%
2022/07/15	4	12.60	85	12.59	12.65	-81	5,940	-1.36%
2022/07/14	30	12.45	10	12.57	12.60	20	5,900	0.34%
2022/07/13	57	12.67	12	12.53	12.50	45	5,936	0.76%
2022/07/12	4	12.10	10	12.05	12.05	-6	6,007	-0.10%
2022/07/08	0	0.00	5	12.72	12.70	-5	6,117	-0.08%
2022/07/07	0	0.00	4	12.40	12.40	-4	6,111	-0.07%
2022/07/06	5	12.05	60	12.30	12.00	-55	6,129	-0.90%
2022/07/05	10	12.37	16	12.30	12.35	-6	6,167	-0.10%
2022/07/04	5	11.80	0	0.00	11.80	5	6,134	0.08%
2022/07/01	15	11.99	0	0.00	11.85	15	6,152	0.24%
2022/06/30	12	12.50	0	0.00	12.40	12	6,143	0.20%
2022/06/29	0	0.00	20	12.75	12.95	-20	6,131	-0.33%
2022/06/28	6	12.97	1	13.25	12.85	5	5,996	0.08%
2022/06/27	0	0.00	42	12.87	13.00	-42	5,971	-0.70%
2022/06/23	30	12.50	4	12.60	12.50	26	5,922	0.44%
2022/06/22	4	12.25	0	0.00	12.20	4	5,890	0.07%
2022/06/21	0	0.00	8	12.53	12.60	-8	5,875	-0.14%
2022/06/20	22	12.27	0	0.00	12.00	22	5,874	0.37%
2022/06/17	1	12.50	0	0.00	12.45	1	5,839	0.02%
2022/06/16	4	12.75	4	13.25	12.75	0	5,843	0.00%
2022/06/15	1	12.90	0	0.00	12.95	1	5,791	0.02%
2022/06/14	18	12.93	4	12.88	13.00	14	5,822	0.24%
2022/06/13	27	13.67	1	13.40	13.30	26	5,787	0.45%
2022/06/10	28	13.78	0	0.00	13.75	28	5,753	0.49%
2022/06/09	81	14.21	2	14.08	14.15	79	5,790	1.36%
2022/06/08	13	14.29	27	14.27	13.95	-14	5,874	-0.24%
2022/06/07	14	14.18	13	14.16	14.00	1	5,809	0.02%
2022/06/02	4	13.50	0	0.00	13.55	4	5,498	0.07%
2022/06/01	4	13.50	0	0.00	13.60	4	5,482	0.07%
2022/05/27	8	13.61	0	0.00	13.60	8	5,370	0.15%
2022/05/26	14	13.72	18	13.79	13.80	-4	5,304	-0.08%
2022/05/25	3	14.02	2	13.75	13.70	1	5,066	0.02%
2022/05/24	76	14.11	103	13.91	13.50	-27	4,802	-0.56%	大賣/
2022/05/23	0	0.00	6	13.68	14.15	-6	4,071	-0.15%
2022/05/20	12	12.98	3	12.90	12.90	9	3,816	0.24%
2022/05/19	4	12.73	4	12.95	13.25	0	3,694	0.00%
2022/05/18	0	0.00	25	12.81	13.25	-25	3,523	-0.71%
2022/05/12	14	12.06	0	0.00	11.85	14	3,064	0.46%
2022/05/11	0	0.00	3	12.07	12.10	-3	3,028	-0.10%
2022/05/09	12	11.76	0	0.00	11.70	12	3,073	0.39%
2022/05/06	0	0.00	2	12.15	12.10	-2	3,066	-0.07%
2022/05/05	1	12.50	0	0.00	12.35	1	3,126	0.03%
2022/05/03	2	12.25	0	0.00	12.15	2	3,175	0.06%
2022/04/26	1	12.80	0	0.00	12.80	1	3,294	0.03%
2022/04/25	3	13.20	23	13.05	12.95	-20	3,369	-0.59%
2022/04/22	1	13.60	20	13.55	13.55	-19	3,462	-0.55%
2022/04/21	1	14.00	0	0.00	13.85	1	3,518	0.03%
2022/04/20	5	13.96	4	14.10	13.90	1	3,531	0.03%
2022/04/19	5	14.40	2	14.45	14.15	3	3,545	0.09%
2022/04/18	12	14.90	2	15.00	14.55	10	3,609	0.28%
2022/04/13	1	13.20	0	0.00	13.50	1	3,786	0.03%
2022/04/12	1	13.10	0	0.00	13.10	1	4,096	0.02%
2022/04/11	5	13.10	0	0.00	13.10	5	4,197	0.12%
2022/04/08	0	0.00	5	13.80	13.85	-5	4,390	-0.11%
2022/04/06	2	14.08	0	0.00	14.15	2	5,137	0.04%
2022/03/30	5	14.20	0	0.00	14.20	5	5,507	0.09%
2022/03/25	0	14.40	0	0.00	14.05	0	5,895	0.00%
2022/03/23	3	14.20	6	14.20	14.25	-3	6,153	-0.05%
2022/03/21	10	14.40	0	0.00	14.35	10	6,696	0.15%
2022/03/17	6	14.45	0	0.00	14.30	6	7,767	0.08%
2022/03/15	3	14.50	0	0.00	14.10	3	8,879	0.03%
2022/03/14	5	14.76	2	14.85	14.75	3	9,054	0.03%
2022/03/11	4	15.35	16	15.30	15.40	-12	8,975	-0.13%
2022/03/10	2	13.60	3	14.30	14.50	-1	8,787	-0.01%
2022/03/08	104	13.39	0	0.00	13.05	104	8,868	1.17%	大買/鉅額交易
2022/03/02	6	13.52	1	13.60	13.65	5	8,833	0.06%
2022/03/01	0	0.00	2	13.63	13.75	-2	8,905	-0.02%
2022/02/25	2	13.55	2	13.35	13.45	0	8,895	0.00%
2022/02/23	0	0.00	2	14.00	14.00	-2	8,831	-0.02%
2022/02/22	1	14.00	3	13.98	13.90	-2	8,825	-0.02%
2022/02/21	3	14.25	0	0.00	14.35	3	8,801	0.03%
2022/02/17	1	14.50	0	0.00	14.45	1	8,778	0.01%
2022/02/16	0	0.00	3	14.85	14.70	-3	8,769	-0.03%
2022/02/15	0	0.00	0.4	14.55	14.45	-0.4	8,745	0.00%
2022/02/14	1	14.00	1	14.30	14.10	0	8,749	0.00%
2022/02/11	3	14.70	0	0.00	14.60	3	8,729	0.03%
2022/02/10	1	14.80	3	15.40	14.80	-2	8,718	-0.02%
2022/02/08	1	14.45	0	0.00	14.50	1	8,653	0.01%
2022/02/07	2	12.75	1	14.00	14.40	1	8,637	0.01%
2022/01/24	2	14.40	2	14.45	14.50	0	8,529	0.00%
2022/01/21	0	0.00	8	14.74	14.55	-8	8,479	-0.09%
2022/01/19	3	15.30	21	15.10	15.25	-18	8,418	-0.21%
2022/01/18	14.4	15.57	15	15.37	15.40	-0.7	8,385	-0.01%
2022/01/17	1	15.90	18	15.80	16.15	-17	8,281	-0.21%
2022/01/14	11	14.50	2	14.65	14.80	9	8,150	0.11%
2022/01/12	9	15.41	4.3	16.01	15.50	4.7	7,967	0.06%
2022/01/11	19	15.66	1	15.95	15.40	18	7,881	0.23%
2022/01/10	3	16.05	7	15.98	16.20	-4	7,734	-0.05%
2022/01/07	14	16.66	3	16.95	16.60	11	7,596	0.14%
2022/01/06	22	17.91	50	18.21	18.05	-28	7,325	-0.38%
2022/01/05	2	19.10	1	19.15	18.95	1	7,129	0.01%
2022/01/04	1	18.45	2	18.60	18.90	-1	6,818	-0.01%
2022/01/03	5.3	19.00	20	19.05	18.85	-14.7	6,724	-0.22%
2021/12/30	36.1	20.41	9	20.20	20.30	27.1	6,467	0.42%
2021/12/29	23	20.08	22.3	20.11	20.40	0.7	5,980	0.01%
2021/12/28	6	19.08	0	0.00	19.30	6	5,674	0.11%
2021/12/27	2.8	19.81	9	19.93	19.70	-6.2	5,504	-0.11%
2021/12/24	0	0.00	7	19.60	19.70	-7	5,393	-0.13%
2021/12/23	0.1	19.00	1	19.15	19.25	-0.9	5,230	-0.02%
2021/12/22	3	19.15	7	19.20	19.15	-4	5,115	-0.08%
2021/12/21	0	0.00	4	18.10	18.60	-4	4,899	-0.08%
2021/12/20	0	0.00	16	17.61	17.70	-16	4,779	-0.33%
2021/12/17	4	18.75	16	18.65	18.30	-12	4,599	-0.26%
2021/12/16	8	18.82	32	18.86	18.80	-24	4,456	-0.54%
2021/12/15	18.3	18.88	57	19.11	19.10	-38.7	4,262	-0.91%
2021/12/14	60	19.68	1	20.35	20.20	59	3,860	1.53%
2021/12/13	0	0.00	6	18.60	18.60	-6	2,868	-0.21%
2021/12/10	21	16.17	6	16.88	16.95	15	2,728	0.55%
2021/12/09	1	15.25	73	15.38	15.45	-72	2,147	-3.35%
2021/12/08	24	13.42	7	13.06	14.05	17	1,511	1.12%
2021/12/06	0	0.00	1	12.70	12.70	-1	1,259	-0.08%
2021/12/03	5	12.53	0	0.00	12.65	5	1,244	0.40%
2021/12/02	42	12.46	12	12.78	13.00	30	1,187	2.53%
2021/11/29	7	11.93	0	0.00	11.90	7	1,054	0.66%
2021/11/26	8	12.33	0	0.00	12.30	8	1,030	0.78%
2021/11/25	60	12.85	8	12.65	12.85	52	982	5.29%
2021/11/24	0	0.00	4	12.35	12.25	-4	896	-0.45%
2021/11/23	1	12.20	0	0.00	12.20	1	887	0.11%
2021/11/18	0	0.00	60	12.19	12.25	-60	871	-6.88%
2021/11/11	0	0.00	16	12.34	12.20	-16	837	-1.91%
2021/11/10	0	0.00	1	12.00	12.05	-1	812	-0.12%
2021/11/08	0	0.00	4	12.10	12.10	-4	827	-0.48%
2021/11/02	0	0.00	4	12.15	11.90	-4	809	-0.49%
2021/11/01	0	0.00	10	12.00	12.10	-10	795	-1.26%
2021/10/28	1	11.75	0	0.00	11.80	1	786	0.13%
2021/10/27	0	0.00	40	11.84	12.00	-40	770	-5.19%
2021/10/20	0	0.00	30	11.35	11.30	-30	783	-3.83%
2021/10/15	5	11.35	0	0.00	11.30	5	829	0.60%
2021/10/13	0	0.00	15	11.50	11.45	-15	832	-1.80%
2021/10/12	0	0.00	5	11.35	11.10	-5	828	-0.60%
2021/10/08	20	11.10	15	11.25	11.40	5	809	0.62%
2021/10/07	0	0.00	10	10.65	10.65	-10	772	-1.29%
2021/10/04	5	10.55	0	0.00	10.50	5	867	0.58%
2021/10/01	2	10.85	0	0.00	10.75	2	871	0.23%
2021/09/29	20	11.13	5	11.05	10.90	15	868	1.73%
2021/09/28	0	0.00	5	10.90	10.90	-5	861	-0.58%
2021/09/27	0	0.00	5	10.65	10.65	-5	865	-0.58%
2021/09/15	50	10.65	0	0.00	10.65	50	962	5.20%
2021/09/14	7	10.60	60	10.47	10.55	-53	969	-5.47%
2021/09/13	63	10.73	10	10.70	10.60	53	982	5.39%
2021/09/08	5	10.15	0	0.00	10.15	5	1,028	0.49%
2021/09/02	5	10.55	0	0.00	10.50	5	1,082	0.46%
2021/08/25	0	0.00	5	10.65	10.60	-5	1,190	-0.42%
2021/08/19	5	10.20	0	0.00	10.30	5	1,370	0.36%
2021/08/17	10	10.40	0	0.00	10.40	10	1,506	0.66%
2021/08/16	0	10.75	0	0.00	10.65	0	1,518	0.00%
2021/08/12	20	11.13	1	11.20	11.15	19	1,520	1.25%
2021/08/11	5	11.55	0	0.00	11.50	5	1,533	0.33%
2021/08/10	5	11.65	0	0.00	11.65	5	1,568	0.32%
2021/07/28	10	11.85	0	0.00	11.90	10	2,124	0.47%
2021/07/27	4	12.05	0	0.00	12.10	4	2,195	0.18%
2021/07/26	0	0.00	12	12.35	12.25	-12	2,252	-0.53%
2021/07/21	20	11.69	0	0.00	11.70	20	2,378	0.84%
2021/07/14	14	12.00	0	0.00	12.00	14	2,699	0.52%
2021/07/13	7	12.29	0	0.00	12.15	7	2,913	0.24%
2021/07/12	2	12.40	12	12.47	12.55	-10	2,946	-0.34%
2021/07/01	14	12.00	0	0.00	12.00	14	3,641	0.38%
2021/06/29	10	11.99	0	0.00	11.90	10	3,720	0.27%
2021/06/23	0	12.20	0	0.00	12.25	0	4,054	0.00%
2021/06/22	4	12.15	0	0.00	12.20	4	4,090	0.10%
2021/06/21	8	12.35	0	0.00	12.30	8	4,139	0.19%
2021/06/18	1	12.75	0	0.00	12.75	1	4,421	0.02%
2021/06/11	4	12.85	0	0.00	12.95	4	5,117	0.08%
2021/06/08	1	12.70	0	0.00	12.75	1	5,111	0.02%
2021/06/07	8	12.53	0	0.00	12.70	8	5,113	0.16%
2021/06/04	1	12.90	0	0.00	12.90	1	5,102	0.02%
2021/06/01	0	0.00	8	13.23	13.20	-8	5,080	-0.16%
2021/05/31	4	12.85	0	0.00	12.90	4	5,058	0.08%
2021/05/28	0	0.00	4	13.20	13.15	-4	5,020	-0.08%
2021/05/26	0	0.00	3	12.60	13.25	-3	4,940	-0.06%
2021/05/25	0	0.00	4	12.25	12.25	-4	4,848	-0.08%
2021/05/24	0	0.00	10	11.93	11.95	-10	4,842	-0.21%
2021/05/20	10	11.60	2	11.85	11.45	8	4,884	0.16%
2021/05/19	2	11.70	0	0.00	11.70	2	4,880	0.04%
2021/05/18	0	0.00	17	11.61	11.85	-17	4,881	-0.35%
2021/05/17	16	10.88	1	11.10	10.80	15	4,852	0.31%
2021/05/14	19	12.10	7	11.95	11.90	12	4,802	0.25%
2021/05/12	21	11.95	0	0.00	11.80	21	4,666	0.45%
2021/05/11	12	13.05	2	13.40	13.00	10	4,585	0.22%
2021/05/05	1	12.80	0	0.00	12.90	1	4,423	0.02%
2021/05/04	1	12.40	0	0.00	12.75	1	4,451	0.02%
2021/05/03	17	13.80	10	14.15	13.65	7	4,396	0.16%
2021/04/29	1	14.35	7	14.58	14.25	-6	4,354	-0.14%
2021/04/28	3	14.25	3	14.40	14.45	0	4,328	0.00%
2021/04/27	0	0.00	4	14.56	14.50	-4	4,320	-0.09%
2021/04/26	3	14.40	3	14.55	14.40	0	4,278	0.00%
2021/04/23	0	0.00	6	14.23	14.35	-6	4,232	-0.14%
2021/04/22	17	14.27	45	14.22	14.00	-28	4,220	-0.66%
2021/04/21	3	14.55	60	14.65	14.55	-57	4,150	-1.37%
2021/04/20	12	14.80	0	0.00	14.85	12	4,164	0.29%
2021/04/19	28	14.97	3	14.92	15.10	25	4,136	0.60%
2021/04/16	0	0.00	2	14.25	14.35	-2	3,937	-0.05%
2021/04/14	3	13.97	3	13.80	14.00	0	3,919	0.00%
2021/04/13	21	14.74	4	14.61	14.15	17	3,905	0.44%
2021/04/12	7	14.56	1.1	14.61	14.70	5.9	3,861	0.15%
2021/04/09	3	14.05	3	14.10	14.15	0	3,825	0.00%
2021/04/08	12	14.65	11	14.73	14.40	1	3,830	0.03%
2021/04/07	0	0.00	36	14.41	14.75	-36	3,766	-0.96%
2021/04/06	4	13.70	0	0.00	13.65	4	3,785	0.11%
2021/03/31	11	13.85	2	13.90	13.80	9	4,304	0.21%
2021/03/30	2	13.85	0	0.00	13.80	2	4,279	0.05%
2021/03/29	20.1	14.07	14	14.14	13.90	6.1	4,259	0.14%
2021/03/26	0	0.00	10	13.80	13.95	-10	4,131	-0.24%
2021/03/25	2	13.10	0	0.00	13.05	2	4,124	0.05%
2021/03/24	0	0.00	2	12.88	13.35	-2	4,184	-0.05%
2021/03/23	23	13.37	2	13.85	13.10	21	4,180	0.50%
2021/03/22	68	14.10	7	13.94	14.10	61	3,908	1.56%
2021/03/19	0	0.00	13	12.53	12.85	-13	3,546	-0.37%
2021/03/18	0	0.00	3	12.33	12.30	-3	3,497	-0.09%
2021/03/17	0	0.00	2	12.33	12.50	-2	3,543	-0.06%
2021/03/15	0	0.00	1	11.60	11.55	-1	3,916	-0.03%
2021/03/12	0	0.00	10	11.50	11.45	-10	4,020	-0.25%
2021/03/11	1	11.30	0	0.00	11.45	1	4,040	0.02%
2021/03/08	0	0.00	10	11.75	11.45	-10	4,202	-0.24%
2021/03/04	0	0.00	2	11.85	11.80	-2	4,264	-0.05%
2021/03/03	0	0.00	2	11.80	11.80	-2	4,298	-0.05%
2021/02/23	0	0.00	5	12.20	12.15	-5	4,297	-0.12%
2021/02/22	3	11.95	5.7	12.09	12.00	-2.7	4,300	-0.06%
2021/02/18	1	11.80	0	0.00	11.85	1	4,262	0.02%
2021/02/17	1	11.20	0	0.00	11.25	1	4,249	0.02%
2021/02/05	0	0.00	31	11.30	11.35	-31	4,270	-0.73%
2021/01/29	0	0.00	0.4	11.85	11.50	-0.4	4,222	-0.01%
2021/01/27	0	0.00	5	11.85	11.80	-5	4,178	-0.12%
2021/01/26	0	0.00	4	11.94	11.80	-4	4,159	-0.10%
2021/01/25	5	11.40	5	11.85	11.40	0	4,095	0.00%
2021/01/20	7	11.53	0	0.00	11.05	7	4,009	0.17%
2021/01/19	0	0.00	0.9	11.80	11.85	-0.9	3,966	-0.02%
2021/01/18	5	11.62	0	0.00	11.90	5	3,955	0.13%
2021/01/15	2	11.98	0	0.00	11.80	2	3,974	0.05%
2021/01/14	0	0.00	1	12.35	12.30	-1	3,981	-0.03%
2021/01/13	0	0.00	1	12.60	12.70	-1	3,945	-0.03%
2021/01/11	0	0.00	5	12.00	12.15	-5	3,791	-0.13%
2021/01/07	2	12.00	0	0.00	12.05	2	3,730	0.05%
2021/01/06	3	12.18	10	12.11	11.90	-7	3,686	-0.19%
2021/01/05	3	12.60	14	12.63	12.65	-11	3,585	-0.31%
2021/01/04	0	0.00	5	13.23	13.10	-5	3,512	-0.14%
2020/12/31	6	13.00	0	0.00	13.20	6	3,432	0.17%
2020/12/30	0	0.00	37	13.05	12.90	-37	3,356	-1.10%
2020/12/29	7	13.40	4	13.49	13.20	3	3,275	0.09%
2020/12/28	34	12.49	39	13.33	13.55	-5	3,069	-0.16%
2020/12/25	32	12.35	4	12.24	12.35	28	2,664	1.05%
2020/12/24	3	11.35	0	0.00	11.25	3	2,433	0.12%
2020/12/23	6	11.03	0	0.00	11.20	6	2,415	0.25%
2020/12/22	7	11.49	1	11.40	11.25	6	2,390	0.25%
2020/12/21	2	11.88	50	11.88	11.95	-48	2,337	-2.05%
2020/12/18	0	0.00	19	12.07	11.85	-19	2,268	-0.84%
2020/12/17	0	0.00	1	11.85	11.70	-1	2,167	-0.05%
2020/12/15	9	11.29	2	11.25	11.20	7	2,116	0.33%
2020/12/14	3	11.50	1	11.90	11.65	2	2,065	0.10%
2020/12/11	5	11.54	0	0.00	11.40	5	2,005	0.25%
2020/12/10	24	11.45	23	11.97	12.00	1	1,874	0.05%
2020/12/09	0	0.00	73	11.53	11.85	-73	1,612	-4.53%
2020/12/08	50	10.65	11	10.47	10.80	39	1,382	2.82%
2020/12/07	5	9.96	0	0.00	9.97	5	1,281	0.39%
2020/12/04	10	9.98	0	0.00	9.98	10	1,260	0.79%
2020/12/03	20	9.97	0	0.00	9.95	20	1,269	1.58%
2020/12/02	2	10.40	27	10.34	10.20	-25	1,232	-2.03%
2020/12/01	0	0.00	4	9.86	9.94	-4	1,124	-0.36%
2020/11/30	0	0.00	2	9.80	9.83	-2	1,095	-0.18%
2020/11/27	1	9.63	1	9.52	9.64	0	1,048	0.00%
2020/11/26	0.1	9.48	0	0.00	9.49	0.1	1,008	0.01%
2020/11/24	1	9.41	0	0.00	9.44	1	1,004	0.10%
2020/11/23	0	0.00	3	9.48	9.50	-3	992	-0.30%
2020/11/19	1	9.45	0	0.00	9.40	1	946	0.11%
2020/11/18	0	0.00	2	9.26	9.24	-2	914	-0.22%
2020/11/17	0	0.00	5	9.19	9.22	-5	907	-0.55%
2020/11/13	5	9.00	0	0.00	9.35	5	927	0.54%
2020/10/28	0	0.00	10	8.95	8.95	-10	1,073	-0.93%
2020/10/27	5	9.03	0	0.00	9.01	5	1,080	0.46%
2020/10/22	10	9.30	5	8.86	9.42	5	1,115	0.45%
2020/10/08	0	0.00	34	8.89	8.94	-34	1,108	-3.07%
2020/09/22	2	9.39	0	0.00	9.34	2	1,302	0.15%
2020/09/10	0	0.00	4	9.47	9.47	-4	1,360	-0.29%
2020/09/08	0	0.00	3	9.56	9.43	-3	1,351	-0.22%
2020/09/03	0	0.00	3	9.32	9.33	-3	1,332	-0.23%
2020/09/02	2	9.31	0	0.00	9.31	2	1,320	0.15%
2020/09/01	1	9.32	0	0.00	9.35	1	1,341	0.07%
2020/08/31	7	9.31	0	0.00	9.26	7	1,402	0.50%
2020/08/27	10	9.21	0	0.00	9.26	10	1,412	0.71%
2020/08/25	0	0.00	3	9.26	9.19	-3	1,410	-0.21%
2020/08/20	10	9.06	0	0.00	9.00	10	1,409	0.71%
2020/08/19	10	9.51	0	0.00	9.44	10	1,387	0.72%
2020/08/18	35	9.55	3	9.86	9.72	32	1,366	2.34%
2020/08/17	3	9.33	6	9.44	9.50	-3	1,294	-0.23%
2020/08/14	0	0.00	3	9.15	9.15	-3	1,249	-0.24%
2020/08/13	3	9.05	3	9.16	9.04	0	1,253	0.00%
2020/08/12	3	9.04	0	0.00	8.98	3	1,282	0.23%
2020/08/10	8	9.22	20	9.23	9.23	-12	1,289	-0.93%
2020/08/07	14	9.27	12	9.24	9.22	2	1,298	0.15%
2020/08/04	5	9.30	0	0.00	9.29	5	1,313	0.38%
2020/08/03	3	9.40	0	0.00	9.31	3	1,311	0.23%
2020/07/31	3	9.45	3	9.57	9.48	0	1,310	0.00%
2020/07/30	30	9.74	0	0.00	9.65	30	1,308	2.29%
2020/07/28	5	9.09	0	0.00	8.95	5	1,255	0.40%
2020/07/27	1	9.24	0	0.00	9.17	1	1,267	0.08%
2020/07/21	25	9.55	0	0.00	9.48	25	1,322	1.89%
2020/07/20	1	9.29	0	0.00	9.50	1	1,324	0.08%
2020/07/15	0	0.00	3	9.72	9.61	-3	1,353	-0.22%
2020/07/14	1	9.72	1	9.78	9.72	0	1,417	0.00%
2020/07/13	8	9.80	0	0.00	9.79	8	1,491	0.54%
2020/07/09	2	10.05	0	0.00	10.05	2	1,495	0.13%
2020/07/08	0	0.00	50	10.13	10.20	-50	1,483	-3.37%
2020/07/07	1	10.15	10	10.05	10.10	-9	1,465	-0.61%
2020/07/06	0	0.00	2	10.25	10.15	-2	1,459	-0.14%
2020/07/03	2	10.10	1	10.30	10.10	1	1,449	0.07%
2020/07/02	6	10.11	0	0.00	10.15	6	1,448	0.41%
2020/07/01	0	0.00	21	10.24	10.40	-21	1,421	-1.48%
2020/06/30	2.5	10.04	4	10.12	9.90	-1.5	1,334	-0.11%
2020/06/24	6	9.16	0	0.00	9.17	6	1,225	0.49%
2020/06/19	7	9.43	0	0.00	9.37	7	1,242	0.56%
2020/06/18	1	9.31	0	0.00	9.38	1	1,245	0.08%
2020/06/16	1	9.21	0	0.00	9.23	1	1,262	0.08%
2020/06/15	2	9.16	0	0.00	9.16	2	1,296	0.15%
2020/06/12	2	9.22	0	0.00	9.29	2	1,316	0.15%
2020/06/11	2	9.67	0	0.00	9.52	2	1,329	0.15%
2020/06/10	10	9.83	0	0.00	9.81	10	1,337	0.75%
2020/06/09	1	10.00	0	0.00	9.93	1	1,380	0.07%
2020/06/05	0	0.00	4	10.25	10.25	-4	1,390	-0.29%
2020/06/04	1	9.70	0	0.00	9.98	1	1,353	0.07%
2020/06/03	5	9.62	0	0.00	9.65	5	1,359	0.37%
2020/06/02	2	9.60	0	0.00	9.54	2	1,361	0.15%
2020/06/01	9	9.50	0	0.00	9.53	9	1,367	0.66%
2020/05/29	2	9.38	0	0.00	9.38	2	1,370	0.15%
2020/05/26	0	0.00	1	9.58	9.62	-1	1,394	-0.07%
2020/05/20	0	0.00	1	9.95	9.89	-1	1,414	-0.07%
2020/05/19	1	10.00	0	0.00	9.95	1	1,410	0.07%
2020/05/14	1	10.00	0	0.00	9.82	1	1,359	0.07%
2020/05/12	0	0.00	1	9.83	9.88	-1	1,359	-0.07%
2020/05/11	1	9.82	0	0.00	9.90	1	1,359	0.07%
2020/05/08	0	0.00	1	9.80	9.80	-1	1,369	-0.07%
2020/05/07	1	9.85	0	0.00	9.82	1	1,387	0.07%
2020/04/29	0	0.00	10	10.10	10.40	-10	1,407	-0.71%
2020/04/28	0	0.00	2	9.70	9.72	-2	1,366	-0.15%
2020/04/27	0	0.00	5	9.68	9.68	-5	1,420	-0.35%
2020/04/21	0	0.00	1	9.71	9.60	-1	1,569	-0.06%
2020/04/20	1	9.90	1	9.90	9.82	0	1,554	0.00%
2020/04/17	10	10.00	2	10.10	9.81	8	1,546	0.52%
2020/04/16	13	9.03	5	9.86	9.86	8	1,494	0.54%
2020/04/14	0	0.00	5	8.23	8.16	-5	1,411	-0.35%
2020/04/09	0	0.00	2	8.20	8.20	-2	1,432	-0.14%
2020/04/07	0	8.00	1	7.86	7.91	-1	1,418	-0.07%
2020/04/06	0	0.00	2	7.30	7.56	-2	1,408	-0.14%
2020/03/27	1	7.15	0	0.00	7.10	1	1,424	0.07%
2020/03/23	0	0.00	2	6.41	6.40	-2	1,408	-0.14%
2020/03/12	0	0.00	2	8.54	8.12	-2	1,300	-0.15%
2020/03/10	11	8.92	0	0.00	9.11	11	1,275	0.86%
2020/03/09	1	9.70	0	0.00	9.30	1	1,259	0.08%
2020/03/05	0	0.00	6	10.13	10.15	-6	1,292	-0.46%
2020/03/02	1	9.98	0	0.00	9.91	1	1,431	0.07%
2020/02/24	2	10.60	0	0.00	10.55	2	1,537	0.13%
2020/02/17	4	10.88	0	0.00	10.85	4	1,550	0.26%
2020/02/11	4	11.13	0	0.00	11.25	4	1,566	0.26%
2020/02/10	0	0.00	4	10.45	11.25	-4	1,596	-0.25%
2020/02/04	1	10.50	0	0.00	10.80	1	1,701	0.06%
2020/02/03	0.3	10.40	0	0.00	10.30	0.3	1,687	0.02%
2020/01/30	3	11.18	0	0.00	11.40	3	1,648	0.18%
2020/01/20	0	0.00	5	12.35	12.35	-5	1,590	-0.31%
2020/01/17	7	12.76	8	12.70	12.65	-1	1,584	-0.06%
2020/01/14	3	12.25	0	0.00	12.30	3	1,452	0.21%
2020/01/07	1	12.00	0	0.00	11.95	1	1,468	0.07%
2020/01/03	0	12.10	0	0.00	12.05	0	1,682	0.00%
2019/12/27	0	0.00	3	12.40	12.45	-3	1,685	-0.18%
2019/12/24	0	0.00	20	12.15	12.25	-20	1,668	-1.20%
2019/12/13	0	0.00	9	12.17	12.00	-9	1,666	-0.54%
2019/12/10	0	12.40	3	12.35	12.35	-3	1,637	-0.18%
2019/12/06	0	0.00	20	12.40	12.40	-20	1,629	-1.23%
2019/12/05	0	0.00	20	12.50	12.50	-20	1,626	-1.23%
2019/11/28	10	12.75	0	0.00	12.60	10	1,649	0.61%
2019/11/27	0.1	12.80	1	12.50	12.85	-0.9	1,610	-0.06%
2019/11/26	1	12.40	0	0.00	12.35	1	1,508	0.07%
2019/11/25	0	0.00	3	12.65	12.65	-3	1,444	-0.21%
2019/11/18	2	11.90	3	12.00	11.95	-1	1,373	-0.07%
2019/11/15	2	12.00	0	0.00	11.95	2	1,370	0.15%
2019/11/12	0.1	12.05	0	0.00	12.05	0.1	1,365	0.01%
2019/11/08	4	12.38	0	0.00	12.25	4	1,347	0.30%
2019/11/07	3	12.50	0	0.00	12.45	3	1,342	0.22%
2019/11/06	3	12.65	0	0.00	13.00	3	1,290	0.23%
2019/10/29	2	11.90	0	0.00	11.90	2	1,210	0.17%
2019/10/15	0	0.00	2	12.60	12.30	-2	1,736	-0.12%
2019/10/14	0	0.00	3	12.55	12.50	-3	1,731	-0.17%
2019/10/09	23	12.95	2	12.75	12.80	21	1,682	1.25%
2019/10/07	3	11.45	0	0.00	11.55	3	1,529	0.20%
2019/10/01	2	11.70	0	0.00	11.70	2	1,554	0.13%
2019/09/26	12	12.00	0	0.00	11.80	12	1,555	0.77%
2019/09/05	0	0.00	3	12.55	12.50	-3	1,568	-0.19%
2019/09/03	4	12.00	0	0.00	12.00	4	1,499	0.27%
2019/09/02	0	0.00	3	12.10	12.15	-3	1,503	-0.20%
2019/08/29	0	0.00	4	11.70	11.70	-4	1,497	-0.27%
2019/08/28	3	11.80	0	0.00	11.70	3	1,509	0.20%
2019/08/23	0	0.00	1	11.95	11.85	-1	1,623	-0.06%
2019/08/12	0	0.00	1	11.90	11.90	-1	1,679	-0.06%
2019/08/05	2	11.85	0	0.00	11.80	2	1,656	0.12%
2019/08/02	3	12.15	0	0.00	12.15	3	1,649	0.18%
2019/07/30	2	12.50	0	0.00	12.45	2	1,631	0.12%
2019/07/29	4	12.75	9	13.06	12.85	-5	1,608	-0.31%
2019/07/26	0	0.00	1	13.40	13.15	-1	1,571	-0.06%
2019/07/25	4	13.11	5	13.19	13.15	-1	1,544	-0.06%
2019/07/24	6	13.52	19	13.63	13.60	-13	1,482	-0.88%
2019/07/23	7	12.79	7	12.91	13.20	0	1,278	0.00%
2019/07/18	2	11.80	0	0.00	11.85	2	1,116	0.18%
2019/07/17	8	12.10	0	0.00	12.10	8	1,109	0.72%
2019/07/15	0	0.00	2	12.10	12.20	-2	1,094	-0.18%
2019/07/11	0	0.00	1	11.80	12.00	-1	1,097	-0.09%
2019/07/09	0	0.00	6	12.05	11.90	-6	1,119	-0.54%
2019/07/08	6	12.20	0	0.00	12.05	6	1,135	0.53%
2019/07/05	1	12.10	0	0.00	12.20	1	1,196	0.08%
2019/07/03	3	12.10	0	0.00	12.00	3	1,258	0.24%
2019/07/02	0	0.00	1	12.00	11.95	-1	1,284	-0.08%
2019/06/17	0	0.00	0	11.95	11.95	0	1,868	0.00%
2019/06/11	2	11.80	0	0.00	11.85	2	1,998	0.10%
2019/06/06	0	0.00	1	12.20	11.95	-1	2,302	-0.04%
2019/06/05	1	12.15	1	12.35	12.25	0	2,323	0.00%
2019/06/04	1	12.10	1	12.30	12.10	0	2,376	0.00%
2019/06/03	1	12.00	0	0.00	12.25	1	2,389	0.04%
2019/05/31	0	0.00	6	12.53	12.50	-6	2,381	-0.25%
2019/05/30	0	0.00	2	11.90	11.80	-2	2,339	-0.09%
2019/05/29	1	11.15	2	11.48	12.10	-1	2,382	-0.04%
2019/05/28	0	0.00	2	10.95	11.00	-2	2,364	-0.08%
2019/05/20	1	10.85	0	0.00	10.85	1	3,233	0.03%
2019/05/17	3	10.97	0	0.00	10.85	3	3,348	0.09%
2019/05/15	0	0.00	1	11.50	11.45	-1	4,335	-0.02%
2019/05/10	2	11.50	0	0.00	11.30	2	4,461	0.04%
2019/05/09	1	11.30	0	0.00	11.30	1	4,471	0.02%
2019/04/30	1	11.70	1	11.90	11.95	0	4,589	0.00%
2019/04/29	2	11.83	0	0.00	11.75	2	4,624	0.04%
2019/04/26	0	0.00	2	12.25	12.05	-2	4,618	-0.04%
2019/04/25	2	12.35	0	0.00	12.30	2	4,622	0.04%
2019/04/24	1	12.50	0	0.00	12.50	1	4,648	0.02%
2019/04/23	2	12.80	0	0.00	12.80	2	4,643	0.04%
2019/04/22	0	0.00	1	13.05	12.90	-1	4,647	-0.02%
2019/04/19	1	12.95	0	0.00	13.00	1	4,687	0.02%
2019/04/17	0	0.00	1	13.25	13.20	-1	4,889	-0.02%
2019/04/16	2	13.15	0	0.00	13.25	2	4,915	0.04%
2019/04/15	1	13.25	1	13.40	13.40	0	4,931	0.00%
2019/04/12	2	13.00	20	13.00	13.00	-18	4,927	-0.37%
2019/04/11	13	13.17	0	0.00	13.15	13	4,925	0.26%
2019/04/10	2	13.50	6	13.63	13.50	-4	4,916	-0.08%
2019/04/09	1	13.75	19	13.66	13.60	-18	4,917	-0.37%
2019/04/08	13	13.52	10	13.61	13.55	3	4,869	0.06%
2019/04/03	2	13.35	0	0.00	13.35	2	4,850	0.04%
2019/04/02	10	13.45	36	13.57	13.35	-26	4,895	-0.53%
2019/04/01	10	13.45	6	13.57	13.55	4	4,882	0.08%
2019/03/29	0	0.00	3	13.30	13.30	-3	4,821	-0.06%
2019/03/28	2	13.20	0	0.00	13.15	2	4,824	0.04%
2019/03/27	0	0.00	1	13.40	13.40	-1	4,819	-0.02%
2019/03/26	7	13.56	18	13.48	13.45	-11	4,811	-0.23%
2019/03/25	11	13.20	0	0.00	13.05	11	4,727	0.23%
2019/03/22	0	0.00	14	13.91	13.70	-14	4,668	-0.30%
2019/03/21	22	13.98	4	13.90	13.85	18	4,603	0.39%
2019/03/20	2	14.08	6	13.99	13.90	-4	4,620	-0.09%
2019/03/19	0	0.00	3	13.80	13.70	-3	4,517	-0.07%
2019/03/15	1	13.80	4	13.68	13.75	-3	4,508	-0.07%
2019/03/14	10	13.52	3	13.55	13.55	7	4,478	0.16%
2019/03/13	7	13.89	5	13.99	13.55	2	4,484	0.04%
2019/03/12	0	0.00	4	13.81	13.85	-4	4,278	-0.09%
2019/03/11	0	0.00	8	13.61	13.50	-8	4,215	-0.19%
2019/03/07	6	13.40	2	13.70	13.35	4	4,495	0.09%
2019/03/06	0	0.00	3	13.75	13.50	-3	4,560	-0.07%
2019/03/05	3	13.65	7	13.70	13.60	-4	4,592	-0.09%
2019/03/04	0	0.00	4	13.83	13.75	-4	4,615	-0.09%
2019/02/27	14	13.53	1	13.45	13.40	13	4,559	0.29%
2019/02/26	0	0.00	5	13.97	13.60	-5	4,549	-0.11%
2019/02/25	15	13.75	0	0.00	13.75	15	4,624	0.32%
2019/02/22	6	13.94	1	13.95	13.90	5	4,631	0.11%
2019/02/21	16	14.43	72	14.31	14.20	-56	4,791	-1.17%
2019/02/20	13	13.52	1	13.80	13.80	12	4,419	0.27%
2019/02/19	2	13.48	3	13.52	13.40	-1	4,383	-0.02%
2019/02/18	0	0.00	1	13.65	13.30	-1	4,282	-0.02%
2019/02/15	30	13.23	35	13.39	13.50	-5	4,257	-0.12%
2019/02/14	11	12.83	25	12.82	13.30	-14	3,899	-0.36%
2019/02/13	0	0.00	1	11.90	12.10	-1	3,326	-0.03%
2019/02/11	5	11.75	2	11.98	11.60	3	3,355	0.09%
2019/01/30	0	0.00	1	11.65	11.60	-1	3,357	-0.03%
2019/01/29	2	11.68	1	11.60	11.65	1	3,475	0.03%
2019/01/28	0	0.00	1	11.95	12.00	-1	3,462	-0.03%
2019/01/25	0	0.00	3	12.03	11.95	-3	3,530	-0.08%
2019/01/23	5	12.11	16	12.14	11.95	-11	3,627	-0.30%
2019/01/21	2	12.08	2	12.08	12.00	0	3,609	0.00%
2019/01/18	2	11.75	0	0.00	11.85	2	3,631	0.06%
2019/01/17	13	11.84	0	0.00	11.75	13	3,718	0.35%
2019/01/16	2	11.95	1	12.15	11.95	1	3,757	0.03%
2019/01/14	1	11.85	1	12.05	11.95	0	3,748	0.00%
2019/01/11	1	11.85	0	0.00	11.85	1	3,767	0.03%
2019/01/10	1	12.25	15	12.25	12.15	-14	3,805	-0.37%
2019/01/09	15	12.20	2	12.33	12.10	13	3,700	0.35%
2019/01/08	1	11.85	2	11.80	11.95	-1	3,617	-0.03%
2019/01/07	0	0.00	2	11.50	11.45	-2	3,607	-0.06%
2019/01/04	1	11.25	0	0.00	11.20	1	3,657	0.03%
2019/01/03	2	11.45	0	0.00	11.30	2	3,719	0.05%
2019/01/02	1	11.40	1	11.45	11.40	0	3,756	0.00%
2018/12/28	0	0.00	1	11.05	11.20	-1	3,732	-0.03%
2018/12/27	1	11.20	0	0.00	11.15	1	3,805	0.03%
2018/12/25	0	0.00	1	11.10	11.15	-1	3,873	-0.03%
2018/12/21	0	0.00	5	11.20	11.25	-5	4,641	-0.11%
2018/12/20	1	11.20	0	0.00	11.15	1	4,676	0.02%
2018/12/18	11	11.45	0	0.00	11.45	11	4,927	0.22%
2018/12/17	1	11.70	1	11.90	11.65	0	4,962	0.00%
2018/12/14	1	11.70	0	0.00	11.70	1	4,984	0.02%
2018/12/13	1	11.95	12	12.18	11.90	-11	4,992	-0.22%
2018/12/12	2	11.80	5	11.74	11.90	-3	4,985	-0.06%
2018/12/11	2	11.68	1	11.80	11.50	1	4,952	0.02%
2018/12/10	3	11.48	2	11.55	11.50	1	5,190	0.02%
2018/12/06	25	11.76	0	0.00	11.45	25	5,373	0.47%
2018/12/05	1	12.15	4	12.25	12.25	-3	5,403	-0.06%
2018/12/04	0	0.00	5	12.57	12.45	-5	5,557	-0.09%
2018/12/03	7	12.37	12	12.36	12.45	-5	5,681	-0.09%
2018/11/30	18	12.53	8	12.32	12.10	10	5,737	0.17%
2018/11/29	1	12.40	48	12.48	12.55	-47	5,547	-0.85%
2018/11/28	1	11.95	5	11.98	12.15	-4	5,492	-0.07%
2018/11/27	0	0.00	8	11.80	11.85	-8	5,488	-0.15%
2018/11/26	2	11.65	5	11.75	11.60	-3	5,495	-0.05%
2018/11/23	20	11.69	0	0.00	11.60	20	5,515	0.36%
2018/11/22	6	12.06	10	12.26	11.70	-4	5,509	-0.07%
2018/11/21	1	11.90	2	12.00	12.00	-1	5,440	-0.02%
2018/11/20	27	12.06	21	12.19	12.15	6	5,402	0.11%
2018/11/16	8	11.36	1	11.55	11.25	7	5,282	0.13%
2018/11/15	1	11.05	0	0.00	11.20	1	5,284	0.02%
2018/11/13	0	0.00	1	10.40	10.75	-1	5,712	-0.02%
2018/11/12	0	0.00	4	10.91	10.75	-4	5,819	-0.07%
2018/11/08	41	11.31	3	11.35	11.10	38	6,657	0.57%
2018/11/07	2	11.10	11	11.15	11.10	-9	6,825	-0.13%
2018/11/06	8	10.98	3	11.30	11.00	5	7,162	0.07%
2018/11/02	1	10.65	0	0.00	10.60	1	7,525	0.01%
2018/11/01	5	10.30	0	0.00	10.25	5	7,496	0.07%
2018/10/31	0	0.00	2	10.35	10.20	-2	7,509	-0.03%
2018/10/29	0	0.00	1	9.40	9.45	-1	7,531	-0.01%
2018/10/26	0	0.00	1	10.00	9.60	-1	7,602	-0.01%
2018/10/25	10	10.02	0	0.00	9.95	10	7,731	0.13%
2018/10/24	1	11.25	0	0.00	11.05	1	7,651	0.01%
2018/10/23	15	11.30	1	11.30	11.05	14	7,627	0.18%
2018/10/16	1	11.30	0	0.00	11.20	1	7,669	0.01%
2018/10/12	1	11.30	4	11.20	11.40	-3	7,700	-0.04%
2018/10/11	30	11.55	6	11.55	11.55	24	7,646	0.31%
2018/10/09	2	13.00	3	13.05	12.80	-1	7,611	-0.01%
2018/10/08	2	12.85	3	13.00	13.00	-1	7,590	-0.01%
2018/10/05	3	13.00	7	13.09	12.85	-4	7,612	-0.05%
2018/10/04	2	13.85	0	0.00	13.75	2	7,692	0.03%
2018/10/02	9	14.61	1	14.65	14.40	8	7,712	0.10%
2018/10/01	4	14.55	6	14.58	14.60	-2	7,767	-0.03%
2018/09/28	7	14.68	1	14.50	14.75	6	7,659	0.08%
2018/09/26	2	13.90	0	0.00	13.85	2	7,241	0.03%
2018/09/25	1	13.70	5	13.44	13.65	-4	7,153	-0.06%
2018/09/14	16	13.79	17	13.82	13.85	-1	7,143	-0.01%
2018/09/13	2	13.55	1	13.85	13.85	1	7,001	0.01%
2018/09/11	4	12.10	4	12.20	12.50	0	7,002	0.00%
2018/09/10	8.1	12.04	0	0.00	12.00	8.1	7,069	0.11%
2018/09/07	3	13.62	0	0.00	13.30	3	7,256	0.04%
2018/09/06	1	14.30	0	0.00	14.20	1	7,189	0.01%
2018/08/28	0	0.00	1	15.50	15.25	-1	8,573	-0.01%
2018/08/24	0	0.00	1	15.10	15.25	-1	8,703	-0.01%
2018/08/23	0	0.00	1	15.40	15.25	-1	8,753	-0.01%
2018/08/22	0	0.00	2	15.55	15.60	-2	8,874	-0.02%
2018/08/21	26	15.61	25	15.56	15.95	1	8,914	0.01%
2018/08/20	6	15.00	0	0.00	15.20	6	8,707	0.07%
2018/08/17	3	15.57	4	15.63	15.30	-1	9,062	-0.01%
2018/08/16	15	15.69	7	15.44	15.80	8	9,272	0.09%
2018/08/15	0	0.00	4	15.53	15.30	-4	8,860	-0.05%
2018/08/14	2	15.48	2	15.40	15.65	0	9,143	0.00%
2018/08/13	15	15.42	12	15.41	15.50	3	9,031	0.03%
2018/08/10	5	15.00	16	15.13	15.25	-11	8,692	-0.13%
2018/08/09	3	14.10	0	0.00	14.55	3	8,364	0.04%
2018/08/06	2	14.45	0	0.00	14.40	2	8,487	0.02%
2018/08/02	8	14.70	0	0.00	14.65	8	8,586	0.09%
2018/08/01	4	15.19	4	15.33	15.10	0	8,814	0.00%
2018/07/27	5	14.67	0	0.00	14.60	5	8,867	0.06%
2018/07/23	2	13.90	0	0.00	13.90	2	9,185	0.02%
2018/07/20	0	14.80	0	0.00	14.40	0	9,219	0.00%
2018/07/17	3	14.52	0	0.00	14.40	3	9,437	0.03%
2018/07/12	1	14.50	0	0.00	14.55	1	9,516	0.01%
2018/07/10	2	14.13	4	13.85	14.50	-2	9,463	-0.02%
2018/07/09	6	14.14	7	13.99	14.00	-1	9,512	-0.01%
2018/07/06	6	15.13	5	15.26	15.35	1	10,175	0.01%
2018/07/05	0	0.00	1	16.10	15.70	-1	10,284	-0.01%
2018/07/04	3	16.10	0	0.00	16.00	3	10,408	0.03%
2018/07/03	1	16.15	2	16.05	16.05	-1	10,391	-0.01%
2018/07/02	0	0.00	5	16.93	16.65	-5	10,387	-0.05%
2018/06/26	6	16.60	38	16.53	16.60	-32	10,954	-0.29%
2018/06/25	0	0.00	15	17.46	17.05	-15	10,964	-0.14%
2018/06/22	1	17.40	0	0.00	17.35	1	10,985	0.01%
2018/06/21	0	0.00	5	17.84	17.65	-5	10,960	-0.05%
2018/06/20	8	17.81	2	17.80	17.80	6	11,059	0.05%
2018/06/19	14	18.75	10	18.80	18.35	4	11,059	0.04%
2018/06/15	47	18.76	47	18.76	18.70	0	11,049	0.00%
2018/06/14	2	18.30	3	18.33	18.05	-1	10,765	-0.01%
2018/06/13	6	18.12	3	18.28	18.10	3	10,770	0.03%
2018/06/12	12	18.40	3	18.45	18.25	9	10,901	0.08%
2018/06/11	35	19.36	23	19.06	18.95	12	11,008	0.11%
2018/06/08	4	18.95	6	18.79	19.10	-2	10,514	-0.02%
2018/06/07	5	18.49	17	18.49	18.20	-12	10,240	-0.12%
2018/06/06	18	18.32	2	18.55	18.20	16	10,180	0.16%
2018/06/05	0	0.00	2	18.20	17.85	-2	10,018	-0.02%
2018/06/04	7	18.19	0	0.00	17.90	7	10,002	0.07%
2018/06/01	1	18.05	1	17.70	17.85	0	10,038	0.00%
2018/05/31	1	17.90	3	17.68	17.50	-2	10,315	-0.02%
2018/05/29	0	0.00	16	18.38	17.85	-16	10,147	-0.16%
2018/05/28	6	18.35	0	0.00	18.00	6	10,069	0.06%
2018/05/25	6	18.44	0	0.00	18.10	6	10,085	0.06%
2018/05/24	31	18.18	12	17.79	17.75	19	9,745	0.19%
2018/05/23	29	17.65	3	17.35	17.30	26	9,606	0.27%
2018/05/22	9	16.99	10	16.50	17.80	-1	9,825	-0.01%
2018/05/21	1	16.25	1	15.95	16.20	0	9,506	0.00%
2018/05/18	0	0.00	4	15.75	15.70	-4	9,524	-0.04%
2018/05/16	0	0.00	13	16.06	15.85	-13	9,950	-0.13%
2018/05/15	0	0.00	1	16.35	16.10	-1	10,144	-0.01%
2018/05/14	0	0.00	31	16.55	16.55	-31	10,497	-0.30%
2018/05/11	33	16.28	0	0.00	16.25	33	10,575	0.31%
2018/05/10	0	0.00	1	16.40	16.20	-1	10,672	-0.01%
2018/05/09	1	16.55	12	16.46	16.45	-11	10,885	-0.10%
2018/05/08	1	16.25	6	16.37	16.35	-5	10,992	-0.05%
2018/05/07	1	16.15	4	16.15	15.90	-3	11,966	-0.03%
2018/05/03	1	16.25	3	16.15	15.90	-2	12,251	-0.02%
2018/05/02	2	15.75	0	0.00	15.85	2	12,249	0.02%
2018/04/30	5	16.04	4	15.95	15.90	1	12,346	0.01%
2018/04/26	4	15.60	2	15.90	15.30	2	12,713	0.02%
2018/04/25	2	16.25	2	16.15	16.30	0	12,815	0.00%
2018/04/24	7	16.01	4	16.46	15.85	3	13,156	0.02%
2018/04/23	4	17.05	0	0.00	16.90	4	14,917	0.03%
2018/04/20	3	17.72	5	17.94	17.55	-2	15,679	-0.01%
2018/04/18	2	17.85	2	18.10	17.75	0	15,798	0.00%
2018/04/17	2	17.85	8	17.55	17.55	-6	16,022	-0.04%
2018/04/16	0	18.35	10	18.40	18.30	-10	16,093	-0.06%
2018/04/13	0	0.00	24	18.24	18.15	-24	16,227	-0.15%
2018/04/12	25	19.30	0	0.00	18.50	25	16,365	0.15%
2018/04/11	0	0.00	58.1	18.07	18.60	-58.1	15,701	-0.37%
2018/04/10	50	16.90	4	16.98	16.95	46	15,752	0.29%
2018/04/09	4	16.73	0	0.00	16.55	4	15,993	0.03%
2018/04/03	2	16.60	6	16.78	17.00	-4	16,127	-0.02%
2018/04/02	1	16.80	13	16.80	16.80	-12	16,570	-0.07%
2018/03/31	19	16.72	16	16.72	16.55	3	17,177	0.02%
2018/03/30	9	17.33	1	17.20	17.10	8	17,208	0.05%
2018/03/28	7	18.19	7	18.24	18.10	0	17,640	0.00%
2018/03/27	1	18.60	11	18.48	18.40	-10	18,281	-0.05%
2018/03/26	3	18.02	6	17.87	18.15	-3	18,534	-0.02%
2018/03/23	12	17.47	1	17.40	17.60	11	19,248	0.06%
2018/03/22	2	18.15	6	18.88	18.15	-4	20,224	-0.02%
2018/03/21	1	19.30	3	19.07	18.95	-2	21,539	-0.01%
2018/03/20	2	19.20	2	19.00	18.90	0	22,813	0.00%
2018/03/19	4	18.98	2.4	19.04	18.95	1.6	22,827	0.01%
2018/03/16	0	0.00	5	19.47	19.25	-5	22,807	-0.02%
2018/03/15	22	19.43	2	19.43	19.30	20	22,687	0.09%
2018/03/14	0	0.00	1	18.90	18.90	-1	22,511	0.00%
2018/03/13	5	19.17	2	19.00	19.05	3	22,560	0.01%
2018/03/12	8	18.94	3	19.05	18.85	5	22,635	0.02%
2018/03/09	0	0.00	4	19.03	19.00	-4	22,794	-0.02%
2018/03/08	2	19.25	2	19.10	19.05	0	22,885	0.00%
2018/03/07	4	19.40	6	19.26	18.85	-2	23,098	-0.01%
2018/03/06	5	19.69	4	19.95	19.50	1	23,089	0.00%
2018/03/05	5	19.17	1	19.05	19.00	4	24,155	0.02%
2018/03/02	1	19.40	2	19.10	19.05	-1	26,818	0.00%
2018/02/27	10	19.48	9	19.33	19.20	1	28,890	0.00%
2018/02/26	2	19.20	0	0.00	18.95	2	30,922	0.01%
2018/02/23	5	19.20	3	19.25	19.25	2	32,310	0.01%
2018/02/22	20	19.23	0	0.00	19.35	20	32,584	0.06%
2018/02/21	0.5	18.60	1	18.45	18.45	-0.5	32,760	0.00%
2018/02/12	0	0.00	1	18.10	17.45	-1	32,731	0.00%
2018/02/09	2	17.20	9	16.82	17.25	-7	32,766	-0.02%
2018/02/08	3	17.78	2	17.70	17.75	1	32,672	0.00%
2018/02/07	1	19.65	1	19.00	18.90	0	32,557	0.00%
2018/02/06	8	19.17	2	20.08	18.85	6	32,463	0.02%
2018/02/05	12	20.68	11	20.57	20.90	1	32,221	0.00%
2018/02/02	4	21.65	3	21.80	21.50	1	32,371	0.00%
2018/02/01	13	21.93	1	22.30	21.40	12	32,749	0.04%
2018/01/31	1	22.15	1	22.33	21.65	0	34,120	0.00%
2018/01/30	23	21.97	16	22.08	21.60	7	36,388	0.02%
2018/01/29	1	21.20	1	20.90	21.20	0	37,916	0.00%
2018/01/26	0	0.00	2	20.53	20.35	-2	37,889	-0.01%
2018/01/25	8	20.98	0	0.00	20.30	8	39,433	0.02%
2018/01/24	1	20.95	2	21.15	20.90	-1	39,723	0.00%
2018/01/23	2	21.18	4	21.15	20.65	-2	39,770	-0.01%
2018/01/22	4	20.65	1	20.50	20.50	3	39,783	0.01%
2018/01/19	2	21.03	1	20.90	21.00	1	40,304	0.00%
2018/01/18	24	21.61	16	21.70	20.90	8	40,401	0.02%
2018/01/17	49	22.24	34	21.98	21.85	15	40,078	0.04%
2018/01/16	18	21.17	7	21.46	21.85	11	38,351	0.03%
2018/01/15	0	0.00	20	20.00	19.90	-20	37,552	-0.05%
2018/01/12	2	20.10	2	19.95	19.90	0	37,450	0.00%
2018/01/11	13	20.15	1	20.00	19.90	12	37,492	0.03%
2018/01/10	3	19.75	22	19.71	19.50	-19	37,260	-0.05%
2018/01/09	249	19.64	248	19.68	19.55	1	37,265	0.00%	大買/大賣/
2018/01/08	21	20.41	12	20.00	19.95	9	37,090	0.02%
2018/01/05	1	20.90	0	0.00	20.75	1	36,890	0.00%
2018/01/04	4	20.91	4	21.01	20.90	0	36,732	0.00%
2018/01/03	4	21.14	12	20.98	20.85	-8	36,515	-0.02%
2018/01/02	14	20.23	0	0.00	20.35	14	36,121	0.04%