瑞軒 (2489)-新光-桃園券商分點個股進出

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

瑞軒

(2489)

可現股當沖

股價
15.10
漲跌
▼0.15
漲幅
-0.98%
成交量
2,457張
產業
上市光電類股
409人加入追蹤

立即追蹤
本地時間:14:30

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

瑞軒 (2489)籌碼相關－新光-桃園券商分點個股進出

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

新光-桃園券商分點個股進出
新光-桃園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
2024/05/02	0	15.15	0	0.00	15.10	0	6,784	0.00%
2024/04/30	56	15.30	53	15.15	15.25	3	6,789	0.04%
2024/04/29	57	15.54	61	15.42	15.45	-4	6,802	-0.06%
2024/04/26	54	15.20	57	15.11	15.20	-3	6,700	-0.04%
2024/04/25	56	15.34	60	15.13	15.15	-4	6,703	-0.06%
2024/04/24	57	14.89	61	14.95	15.00	-4	6,652	-0.06%
2024/04/23	44	15.04	84	14.85	15.05	-40	6,586	-0.61%
2024/04/22	2	14.25	1	14.35	14.05	1	6,363	0.02%
2024/04/19	0	0.00	10	13.92	13.90	-10	6,369	-0.16%
2024/04/18	5	14.40	1	14.30	14.25	4	6,403	0.06%
2024/04/17	4	14.35	1	14.45	14.40	3	6,438	0.05%
2024/04/16	0	0.00	4.1	14.18	14.20	-4.1	6,531	-0.06%
2024/04/15	16	14.83	31	14.66	14.60	-15	6,559	-0.23%
2024/04/12	0.1	14.85	3	15.00	14.95	-2.9	6,736	-0.04%
2024/04/11	8	15.06	7	15.04	14.85	1	6,922	0.01%
2024/04/10	6.7	14.88	3	14.97	14.80	3.7	6,825	0.05%
2024/04/09	2	14.85	3	14.80	14.80	-1	6,767	-0.01%
2024/04/08	13	14.77	10	14.60	14.80	3	6,688	0.05%
2024/04/03	13	14.48	0	0.00	14.50	13	6,597	0.20%
2024/04/02	0	14.38	0	0.00	14.40	0	6,582	0.00%
2024/04/01	0	14.34	10	14.40	14.40	-10	6,575	-0.15%
2024/03/29	0	14.15	5	14.10	14.15	-5	6,565	-0.08%
2024/03/28	3	14.55	0	0.00	14.20	3	6,549	0.05%
2024/03/27	0	14.30	9	14.35	14.35	-9	6,528	-0.14%
2024/03/26	1	14.15	0	0.00	14.15	1	6,509	0.02%
2024/03/25	5	14.35	0	0.00	14.30	5	6,472	0.08%
2024/03/22	0	0.00	1	13.80	13.90	-1	6,416	-0.02%
2024/03/21	0	13.80	1	13.80	13.80	-1	6,409	-0.02%
2024/03/20	9	13.68	3	13.50	13.50	6	6,400	0.09%
2024/03/19	1	13.90	2.5	13.80	13.75	-1.5	6,353	-0.02%
2024/03/18	1	13.95	5	13.86	13.90	-4	6,327	-0.06%
2024/03/15	3	14.17	5	14.00	14.00	-2	6,329	-0.03%
2024/03/14	1	14.25	1	14.30	14.20	0	6,324	0.00%
2024/03/13	4	14.40	0	0.00	14.15	4	6,326	0.06%
2024/03/12	0	14.40	4	14.43	14.35	-4	6,317	-0.06%
2024/03/11	2	14.35	0	0.00	14.35	2	6,356	0.03%
2024/03/08	11	14.23	18	14.03	14.05	-7	6,566	-0.11%
2024/03/07	0	0.00	17	14.47	14.40	-17	6,694	-0.25%
2024/03/06	2	14.95	25.8	14.81	14.80	-23.8	6,637	-0.36%
2024/03/05	6.1	14.68	4	14.60	14.70	2.1	6,605	0.03%
2024/03/04	22	14.85	17	14.67	14.90	5	6,530	0.08%
2024/03/01	3	15.10	0	0.00	14.90	3	6,399	0.05%
2024/02/29	3.3	15.44	3	15.15	15.15	0.3	6,322	0.01%
2024/02/27	0	15.40	15.1	15.35	15.35	-15.1	6,232	-0.24%
2024/02/26	11.1	15.53	13	15.57	15.60	-1.9	6,128	-0.03%
2024/02/23	36.1	16.02	8	15.88	15.75	28.1	5,978	0.47%
2024/02/22	64	16.33	44	16.27	16.45	20	5,691	0.35%
2024/02/21	59	16.08	89.9	16.14	16.75	-30.9	4,832	-0.64%
2024/02/20	82	15.55	41	15.63	15.25	41	4,040	1.01%
2024/02/19	14	15.14	66	14.59	15.50	-52	3,528	-1.47%
2024/02/16	80	14.06	36.3	14.07	14.10	43.7	3,021	1.45%
2024/02/15	0	0.00	3	13.35	13.55	-3	2,878	-0.10%
2024/02/02	0	13.11	0	0.00	13.05	0	2,792	0.00%
2024/01/30	0	13.35	5	13.30	13.20	-5	2,744	-0.18%
2024/01/29	5	13.40	0	0.00	13.40	5	2,736	0.18%
2024/01/26	5	13.50	5	13.60	13.55	0	2,723	0.00%
2024/01/25	1	13.45	0	0.00	13.35	1	2,692	0.04%
2024/01/24	1	13.45	0	0.00	13.50	1	2,660	0.04%
2024/01/23	19	13.42	14	13.36	13.35	5	2,633	0.19%
2024/01/22	0	12.95	0	0.00	13.10	0	2,569	0.00%
2024/01/19	0	0.00	0	12.95	12.90	0	2,547	0.00%
2024/01/18	6	13.25	2	13.33	13.20	4	2,480	0.16%
2024/01/17	4	13.47	44	13.37	13.35	-40	2,438	-1.64%
2024/01/16	3	13.57	0.5	13.60	13.60	2.5	2,404	0.10%
2024/01/15	3.5	13.60	0	0.00	13.70	3.5	2,391	0.15%
2024/01/12	0	0.00	14	13.64	13.70	-14	2,367	-0.59%
2024/01/11	0	0.00	1	13.50	13.55	-1	2,279	-0.04%
2024/01/10	3	13.45	6	13.67	13.45	-3	2,257	-0.13%
2024/01/09	5	13.32	0	0.00	13.45	5	2,149	0.23%
2024/01/08	118	13.72	113	13.84	13.75	5	2,062	0.24%	大買/大賣/
2024/01/05	11	13.64	8.9	13.58	13.55	2.1	1,832	0.11%
2024/01/02	0.1	12.85	0	0.00	12.95	0.1	1,578	0.00%
2023/12/27	9	12.98	0	0.00	12.95	9	1,599	0.56%
2023/12/26	0	0.00	4	12.90	12.90	-4	1,604	-0.25%
2023/12/22	1	12.75	1	12.85	12.70	0	1,599	0.00%
2023/12/20	2	12.65	0	0.00	12.65	2	1,620	0.12%
2023/12/19	3	12.48	0	0.00	12.50	3	1,620	0.19%
2023/12/18	2	12.90	0	0.00	12.75	2	1,611	0.12%
2023/12/15	5	13.10	0	0.00	13.00	5	1,609	0.31%
2023/12/14	0	0.00	0.3	12.90	12.85	-0.3	1,599	-0.02%
2023/12/13	0	12.85	0	0.00	12.80	0	1,643	0.00%
2023/12/12	0.2	12.85	0	0.00	12.85	0.2	1,648	0.01%
2023/12/11	0	0.00	1	12.95	12.85	-1	1,629	-0.06%
2023/12/07	16	13.03	1.3	12.92	12.90	14.7	1,615	0.91%
2023/12/05	14	13.16	4	13.35	13.05	10	1,535	0.65%
2023/12/04	18	13.23	9	13.04	13.50	9	1,297	0.69%
2023/12/01	4	12.30	6	12.30	12.30	-2	1,102	-0.18%
2023/11/28	3	11.95	3	11.95	12.00	0	1,092	0.00%
2023/11/27	0	12.00	0	0.00	11.85	0	1,093	0.00%
2023/11/20	0	0.00	21	11.85	11.95	-21	1,106	-1.90%
2023/11/17	0	0.00	0.4	11.74	11.80	-0.4	1,119	-0.03%
2023/11/16	10	11.75	0	0.00	11.65	10	1,118	0.89%
2023/11/15	0.1	11.50	25	11.55	11.60	-24.9	1,133	-2.20%
2023/11/13	10	11.40	0	0.00	11.45	10	1,155	0.87%
2023/11/07	1	11.75	0	0.00	11.70	1	1,376	0.07%
2023/11/06	0	11.75	10	11.85	11.80	-10	1,424	-0.70%
2023/11/03	0	0.00	6	11.75	11.75	-6	1,461	-0.41%
2023/11/01	0	11.50	0	0.00	11.55	0	1,558	0.00%
2023/10/31	10	11.40	0	0.00	11.40	10	1,576	0.64%
2023/10/27	0	11.70	0	0.00	11.65	0	1,641	0.00%
2023/10/25	10	11.85	0	0.00	11.80	10	1,719	0.58%
2023/10/24	0	11.60	0	0.00	11.70	0	1,748	0.00%
2023/10/23	11	11.70	11	11.80	11.70	0	1,790	0.00%
2023/10/20	0	11.55	0	0.00	11.45	0	1,822	0.00%
2023/10/18	0	0.00	9.5	11.76	11.75	-9.5	1,998	-0.47%
2023/10/17	11	12.19	0	0.00	11.95	11	2,110	0.52%
2023/10/13	0.4	12.10	0	0.00	12.15	0.4	2,564	0.01%
2023/10/11	0.6	12.26	0.9	12.30	12.05	-0.3	2,715	-0.01%
2023/09/26	0	0.00	0	11.90	11.95	0	2,773	0.00%
2023/09/25	1	12.10	6	12.15	12.25	-5	2,805	-0.18%
2023/09/22	0	0.00	1	11.85	11.80	-1	2,827	-0.04%
2023/09/21	7	12.02	0	0.00	11.90	7	2,886	0.24%
2023/09/20	0	0.00	2	12.45	12.20	-2	2,936	-0.07%
2023/09/19	2	12.40	2	12.60	12.45	0	2,984	0.00%
2023/09/18	4	12.35	1	12.45	12.50	3	3,038	0.10%
2023/09/15	0.5	12.40	1	12.70	12.50	-0.5	3,204	-0.02%
2023/09/14	1.5	12.50	2	12.70	12.60	-0.5	3,255	-0.02%
2023/09/12	2	12.70	0	0.00	12.60	2	3,565	0.06%
2023/09/11	20	12.78	20	12.60	12.60	0	3,727	0.00%
2023/09/08	15	12.80	21	12.91	12.85	-6	3,771	-0.16%
2023/09/07	0	0.00	1	12.90	12.95	-1	3,853	-0.03%
2023/09/04	20	12.61	0	12.50	12.50	20	4,014	0.50%
2023/09/01	15	12.70	5	12.50	12.65	10	4,108	0.24%
2023/08/31	0	0.00	0.1	12.20	12.20	-0.1	4,236	0.00%
2023/08/30	0	0.00	0	12.20	12.25	0	4,474	0.00%
2023/08/28	0	0.00	2.1	12.10	12.10	-2.1	5,818	-0.04%
2023/08/24	0	0.00	2	12.25	12.20	-2	5,972	-0.03%
2023/08/23	0	0.00	8	12.25	12.20	-8	6,042	-0.13%
2023/08/22	0	0.00	15	12.20	12.20	-15	6,071	-0.25%
2023/08/16	16	12.08	0	0.00	12.10	16	6,214	0.26%
2023/08/15	0	0.00	1	12.40	12.40	-1	6,295	-0.02%
2023/08/14	10	12.31	6	12.25	12.25	4	6,426	0.06%
2023/08/11	0	0.00	5	12.58	12.55	-5	6,447	-0.08%
2023/08/10	0	0.00	0	12.56	12.60	0	6,500	0.00%
2023/08/09	10	12.80	0	0.00	12.80	10	6,629	0.15%
2023/08/08	0	0.00	10	12.80	12.80	-10	6,757	-0.15%
2023/08/07	42	12.89	37	12.94	12.70	5	6,905	0.07%
2023/08/04	0	0.00	10	13.52	13.75	-10	6,895	-0.15%
2023/08/02	6	13.62	0	0.00	13.50	6	6,949	0.09%
2023/08/01	2	13.95	40	13.90	13.95	-38	6,997	-0.54%
2023/07/31	31.5	13.83	32	13.78	13.75	-0.5	7,088	-0.01%
2023/07/28	22	13.90	5	13.85	13.80	17	7,218	0.24%
2023/07/27	0	13.95	12	14.09	14.15	-12	7,264	-0.17%
2023/07/26	8	13.74	7	13.71	13.70	1	7,256	0.01%
2023/07/25	20	13.66	18.1	13.72	13.80	1.9	7,326	0.03%
2023/07/24	28	13.61	7	13.70	13.60	21	7,403	0.28%
2023/07/21	2	14.05	3	14.15	14.05	-1	7,433	-0.01%
2023/07/20	1	13.85	3	13.80	13.90	-2	7,548	-0.03%
2023/07/19	2	13.68	16	13.75	13.65	-14	7,558	-0.19%
2023/07/18	2	13.98	0.4	14.05	14.05	1.6	7,531	0.02%
2023/07/17	5.3	14.18	3	14.07	14.10	2.3	7,524	0.03%
2023/07/14	5	13.95	18	13.95	13.95	-13	7,499	-0.17%
2023/07/13	12	14.08	0	0.00	14.00	12	7,475	0.16%
2023/07/12	43	14.43	2	14.38	14.30	41	7,360	0.56%
2023/07/11	314	14.65	347.1	14.64	14.80	-33.1	7,310	-0.45%	大買/大賣/
2023/07/10	77.2	14.44	137.5	14.42	14.10	-60.3	7,182	-0.84%	大賣/
2023/07/07	22	14.91	27	15.30	15.30	-5	6,930	-0.07%
2023/07/06	71.3	15.09	10	15.04	15.05	61.3	6,754	0.91%
2023/07/05	10.8	14.84	4	14.91	14.80	6.8	6,651	0.10%
2023/07/04	10.4	14.73	4	14.61	14.75	6.4	6,611	0.10%
2023/07/03	4.2	14.69	11	14.84	14.75	-6.8	6,557	-0.10%
2023/06/30	33.4	14.76	5	14.92	14.70	28.4	6,520	0.44%
2023/06/29	19.6	14.99	20	15.05	15.00	-0.4	6,467	-0.01%
2023/06/28	10.4	14.92	10	14.92	14.90	0.4	6,402	0.01%
2023/06/27	1	14.65	6	14.88	14.70	-5	6,343	-0.08%
2023/06/26	0.2	14.80	5	14.91	14.80	-4.8	6,279	-0.08%
2023/06/21	23.4	14.92	23.3	14.95	14.90	0.1	6,230	0.00%
2023/06/20	7.7	14.75	6	14.78	14.60	1.7	6,065	0.03%
2023/06/19	11	14.52	5.5	14.64	14.55	5.5	6,007	0.09%
2023/06/16	19.5	14.35	22	14.43	14.45	-2.5	5,927	-0.04%
2023/06/15	22	14.79	40	14.66	14.80	-18	5,689	-0.32%
2023/06/14	17	14.13	6	14.10	14.10	11	5,531	0.20%
2023/06/13	6.5	14.12	3.1	14.16	14.20	3.4	5,505	0.06%
2023/06/12	9	14.03	8.9	13.93	13.80	0.1	5,427	0.00%
2023/06/09	2	13.97	4	14.10	14.10	-2	5,419	-0.04%
2023/06/08	6	13.99	1	13.95	13.95	5	5,374	0.09%
2023/06/07	0	0.00	34	14.16	14.25	-34	5,316	-0.64%
2023/06/06	18	14.34	13	14.27	14.20	5	5,276	0.09%
2023/06/05	50	15.14	16	14.75	14.75	34	5,125	0.66%
2023/06/02	45	14.65	45	14.80	15.10	0	4,878	0.00%
2023/06/01	64	14.18	102.1	14.25	13.90	-38.1	4,264	-0.89%	大賣/
2023/05/31	1	13.25	81	12.91	13.25	-80	3,566	-2.24%
2023/05/30	0	0.00	25	12.66	12.70	-25	3,458	-0.72%
2023/05/29	74	12.68	0	0.00	12.70	74	3,431	2.16%
2023/05/26	1	12.45	0	0.00	12.35	1	3,386	0.03%
2023/05/25	2	12.65	0	0.00	12.50	2	3,365	0.06%
2023/05/24	17	13.00	3	12.87	12.85	14	3,352	0.42%
2023/05/23	33	12.80	0	0.00	12.95	33	3,339	0.99%
2023/05/22	10	12.55	3	12.60	12.50	7	3,351	0.21%
2023/05/19	2	12.75	0	0.00	12.65	2	3,334	0.06%
2023/05/18	43	12.90	57	12.90	13.00	-14	3,244	-0.43%
2023/05/17	15	12.35	0	0.00	12.35	15	3,109	0.48%
2023/05/16	4	12.18	2	12.25	12.30	2	3,069	0.07%
2023/05/15	10	12.06	5.1	12.04	11.90	5	3,012	0.16%
2023/05/12	16	13.10	2	12.68	12.65	14	2,872	0.49%
2023/05/11	10	13.13	0.1	13.10	13.10	9.9	2,722	0.36%
2023/05/10	6	12.97	4	12.86	13.00	2	2,558	0.08%
2023/05/09	1	12.60	0	0.00	12.70	1	2,437	0.04%
2023/05/08	11	12.53	6	12.48	12.55	5	2,368	0.21%
2023/05/05	1	12.40	2.2	12.37	12.40	-1.2	2,282	-0.05%
2023/05/04	24	12.20	4	11.95	12.25	20	2,193	0.91%
2023/05/02	8	11.49	20	11.43	11.50	-12	1,967	-0.61%
2023/04/28	1	11.45	10.9	11.36	11.45	-9.9	1,902	-0.52%
2023/04/27	7	11.01	0	0.00	11.15	7	1,806	0.39%
2023/04/26	20	10.83	3	10.80	10.95	17	1,724	0.99%
2023/04/25	13	10.92	13	10.66	10.65	0	1,659	0.00%
2023/04/24	0.2	10.50	0	0.00	10.50	0.2	1,511	0.02%
2023/04/21	0.1	10.35	0	0.00	10.30	0.1	1,480	0.00%
2023/04/19	0	0.00	1.1	10.40	10.50	-1.1	1,433	-0.08%
2023/04/18	2	10.38	2	10.43	10.45	0	1,412	0.00%
2023/04/17	1	10.30	2	10.40	10.40	-1	1,400	-0.07%
2023/04/14	0.1	10.30	0	0.00	10.30	0.1	1,390	0.01%
2023/04/12	6	10.23	16	10.25	10.25	-10	1,391	-0.72%
2023/04/11	0	10.16	0	0.00	10.10	0	1,376	0.00%
2023/04/10	1.5	10.08	0	0.00	10.05	1.5	1,375	0.11%
2023/04/07	3	10.05	0	0.00	10.05	3	1,374	0.22%
2023/04/06	0	10.05	0	0.00	10.05	0	1,376	0.00%
2023/03/31	0	10.20	0	0.00	10.15	0	1,372	0.00%
2023/03/30	4	10.15	4	10.20	10.15	0	1,369	0.00%
2023/03/29	4	10.15	0	0.00	10.10	4	1,374	0.29%
2023/03/28	4	10.20	4	10.25	10.20	0	1,391	0.00%
2023/03/27	0.1	10.30	0	0.00	10.25	0.1	1,407	0.00%
2023/03/22	0	10.30	0	0.00	10.40	0	1,431	0.00%
2023/03/21	0	0.00	0	10.40	10.30	0	1,423	0.00%
2023/03/16	1	10.05	0	0.00	10.00	1	1,433	0.07%
2023/03/14	5.1	10.15	0	0.00	10.15	5.1	1,440	0.35%
2023/03/10	0.1	10.70	0	0.00	10.60	0.1	1,440	0.01%
2023/03/09	0.5	11.05	0.2	11.13	10.95	0.3	1,511	0.02%
2023/03/08	1.2	10.86	0	0.00	10.95	1.2	1,720	0.07%
2023/03/07	1	10.75	1	10.75	10.75	0	1,868	0.00%
2023/03/06	2	10.80	0.7	10.75	10.70	1.3	2,251	0.06%
2023/03/03	2.2	10.65	0	0.00	10.60	2.2	2,245	0.10%
2023/02/24	4	10.66	3	10.70	10.70	1	2,235	0.04%
2023/02/23	0.5	10.70	0	0.00	10.65	0.5	2,217	0.02%
2023/02/22	3.1	10.75	0	0.00	10.75	3.1	2,219	0.14%
2023/02/21	1	10.75	1	10.65	10.65	0	2,207	0.00%
2023/02/20	0	0.00	1	10.55	10.65	-1	2,227	-0.04%
2023/02/17	1	10.30	0	0.00	10.30	1	2,190	0.05%
2023/02/15	0	0.00	16	10.10	10.10	-16	2,237	-0.72%
2023/02/14	5	10.00	5	10.05	10.05	0	2,286	0.00%
2023/02/10	2	10.08	2.1	10.05	10.05	-0.1	2,423	0.00%
2023/02/09	2	10.20	0	0.00	10.15	2	2,427	0.08%
2023/02/07	0	10.25	2.1	10.30	10.20	-2.1	2,424	-0.09%
2023/02/06	0	0.00	2	10.20	10.15	-2	2,425	-0.08%
2023/02/03	0	0.00	2	10.25	10.25	-2	2,424	-0.08%
2023/02/02	1.1	10.20	0	0.00	10.25	1.1	2,413	0.04%
2023/01/16	0	0.00	9	9.88	9.80	-9	2,379	-0.38%
2023/01/12	0	10.00	0	0.00	9.91	0	2,385	0.00%
2023/01/09	2	9.96	0	0.00	9.96	2	2,411	0.08%
2023/01/03	3	9.91	2	9.99	9.93	1	2,446	0.04%
2022/12/30	3	10.01	7	10.00	10.00	-4	2,451	-0.16%
2022/12/26	0	0.00	5	10.00	9.93	-5	2,440	-0.20%
2022/12/21	5	9.72	0	0.00	9.72	5	2,507	0.20%
2022/12/20	0	9.74	20	9.85	9.69	-20	2,517	-0.79%
2022/12/19	0	0.00	0.1	9.77	9.87	-0.1	2,554	0.00%
2022/12/13	0.6	9.90	0	0.00	9.78	0.6	2,538	0.02%
2022/12/08	0	9.98	0	0.00	9.87	0	2,559	0.00%
2022/12/07	9	10.15	0	0.00	10.00	9	2,548	0.35%
2022/12/02	36	10.24	0	0.00	10.25	36	2,513	1.43%
2022/12/01	0.4	9.99	0	0.00	10.15	0.4	2,542	0.02%
2022/11/30	1	9.72	0	0.00	9.66	1	2,460	0.04%
2022/11/29	72	9.50	74	9.51	9.55	-2	2,218	-0.09%
2022/11/28	8	10.31	3	10.15	9.92	5	2,076	0.24%
2022/11/24	1	9.96	0	0.00	9.96	1	1,867	0.05%
2022/11/23	0	10.10	0	0.00	10.10	0	1,879	0.00%
2022/11/22	0	10.10	0	0.00	10.00	0	1,892	0.00%
2022/11/18	0.7	10.10	0	0.00	10.10	0.7	1,890	0.03%
2022/11/16	2	10.10	0	0.00	10.05	2	1,899	0.11%
2022/11/15	0.1	10.10	0	0.00	10.15	0.1	1,881	0.01%
2022/11/09	10	9.71	10	9.91	10.40	0	1,809	0.00%
2022/11/07	0	0.00	0.1	9.61	9.58	-0.1	1,700	-0.01%
2022/10/27	0	0.00	0.1	9.23	9.15	-0.1	1,751	0.00%
2022/10/21	1	9.03	0	0.00	9.03	1	1,745	0.06%
2022/10/20	0.1	9.13	0	0.00	9.11	0.1	1,753	0.01%
2022/10/19	0	9.30	0	0.00	9.28	0	1,743	0.00%
2022/10/17	0.7	9.16	0	0.00	9.22	0.7	1,749	0.04%
2022/10/07	0	0.00	1.1	10.05	10.00	-1.1	1,738	-0.06%
2022/10/06	0.1	9.86	0	0.00	9.85	0.1	1,735	0.01%
2022/10/03	0.3	9.74	1	9.66	9.62	-0.7	1,749	-0.04%
2022/09/29	1	9.81	7	9.41	9.79	-6	1,742	-0.35%
2022/09/28	0.1	9.22	1	9.18	9.17	-0.9	1,726	-0.05%
2022/09/27	0	0.00	1	9.53	9.66	-1	1,706	-0.06%
2022/09/26	0.1	9.58	0	0.00	9.51	0.1	1,700	0.00%
2022/09/22	0.1	10.28	0	0.00	10.20	0.1	1,688	0.01%
2022/09/19	0.2	10.38	0	0.00	10.25	0.2	1,673	0.01%
2022/09/16	1	10.45	0	0.00	10.45	1	1,668	0.06%
2022/09/14	0	10.80	0	0.00	10.80	0	1,664	0.00%
2022/09/13	0.1	11.00	1	10.90	10.85	-0.9	1,679	-0.05%
2022/09/12	1.1	10.83	0	0.00	10.90	1.1	1,696	0.07%
2022/09/07	0.6	10.26	0	0.00	10.15	0.6	1,672	0.04%
2022/09/06	0.4	10.85	0	0.00	10.65	0.4	1,626	0.03%
2022/09/05	0.1	11.20	0	0.00	11.10	0.1	1,612	0.01%
2022/09/02	0.1	11.65	0	0.00	11.50	0.1	1,611	0.01%
2022/08/31	4	12.80	0	0.00	12.80	4	1,693	0.24%
2022/08/29	3	12.70	3	12.75	12.70	0	1,864	0.00%
2022/08/25	0	12.95	0	0.00	12.95	0	1,824	0.00%
2022/08/18	0	0.00	0.9	12.70	12.85	-0.9	1,951	-0.05%
2022/08/16	1	12.75	0	0.00	12.70	1	1,901	0.05%
2022/08/08	0.1	11.90	1	12.05	12.00	-0.9	1,903	-0.05%
2022/08/04	2	11.80	1	11.85	11.80	1	1,892	0.05%
2022/08/03	1	11.95	0	0.00	11.95	1	1,896	0.05%
2022/08/01	0.1	12.25	0	0.00	12.30	0.1	1,968	0.00%
2022/07/27	1	12.00	5	12.05	12.25	-4	2,145	-0.19%
2022/07/26	0.1	12.39	0	0.00	12.25	0.1	2,304	0.00%
2022/07/25	3	12.43	0	0.00	12.50	3	2,322	0.13%
2022/07/22	1	12.45	0	0.00	12.45	1	2,332	0.04%
2022/07/21	0	0.00	1	12.30	12.35	-1	2,365	-0.04%
2022/07/20	0	12.20	2	12.18	12.10	-2	2,370	-0.08%
2022/07/19	6	12.18	4	12.05	12.05	2	2,387	0.08%
2022/07/18	0.6	12.05	0	0.00	12.00	0.6	2,389	0.02%
2022/07/13	0.5	11.55	0	0.00	11.60	0.5	2,368	0.02%
2022/07/12	0	11.40	0	0.00	11.20	0	2,370	0.00%
2022/07/06	0.1	12.10	0	0.00	11.90	0.1	2,365	0.00%
2022/07/04	0	0.00	1	12.00	11.95	-1	2,374	-0.04%
2022/07/01	0	0.00	10	12.00	11.95	-10	2,394	-0.42%
2022/06/20	1.3	12.75	1	12.85	12.60	0.3	2,424	0.01%
2022/06/16	1	13.35	0	0.00	13.15	1	2,480	0.04%
2022/06/15	1.2	13.38	0	0.00	13.35	1.2	2,471	0.05%
2022/06/14	1.2	13.13	1	13.20	13.25	0.2	2,482	0.01%
2022/06/13	1.1	13.16	3	13.25	13.15	-1.9	2,476	-0.08%
2022/06/10	2	13.63	0	0.00	13.65	2	2,458	0.08%
2022/06/09	12	13.86	38	14.01	14.00	-26	2,419	-1.07%
2022/06/08	43	13.87	5	13.75	14.00	38	2,249	1.69%
2022/05/30	1	13.25	0	0.00	13.20	1	2,133	0.05%
2022/05/27	1	13.40	1	13.40	13.40	0	2,110	0.00%
2022/05/20	0	0.00	1.8	12.98	13.00	-1.8	2,061	-0.09%
2022/05/17	0.1	12.65	0	12.75	12.80	0.1	2,051	0.00%
2022/05/10	0	0.00	1	12.60	12.75	-1	2,045	-0.05%
2022/05/09	4	12.45	10	12.35	12.35	-6	2,015	-0.30%
2022/05/05	15	13.02	0	0.00	13.10	15	1,950	0.77%
2022/05/04	25.4	12.75	25.6	12.80	12.80	-0.2	1,944	-0.01%
2022/05/03	5	13.09	2.2	13.06	13.05	2.8	1,889	0.15%
2022/04/29	0	0.00	1	14.55	14.50	-1	1,742	-0.06%
2022/04/28	2	14.55	0	0.00	14.55	2	1,746	0.11%
2022/04/27	3	14.50	0	0.00	14.50	3	1,743	0.17%
2022/04/26	2	15.15	0	0.00	15.05	2	1,703	0.12%
2022/04/25	1	15.25	4.7	15.31	15.25	-3.7	1,693	-0.22%
2022/04/21	1	15.95	9	15.90	15.90	-8	1,713	-0.47%
2022/04/19	0	15.92	0	0.00	15.85	0	1,739	0.00%
2022/04/18	0	15.98	2	15.95	15.85	-2	1,746	-0.11%
2022/04/14	0	0.00	0.1	16.32	16.25	-0.1	1,799	0.00%
2022/04/13	0	16.25	10	16.25	16.35	-10	1,818	-0.55%
2022/04/12	0	16.12	0	0.00	16.20	0	1,821	0.00%
2022/04/07	1	16.90	0	0.00	16.45	1	1,851	0.05%
2022/04/06	0	0.00	1	16.75	16.85	-1	1,899	-0.05%
2022/04/01	2	16.75	0	0.00	16.80	2	1,911	0.10%
2022/03/31	0	0.00	1	16.75	16.75	-1	1,926	-0.05%
2022/03/28	0	16.32	0	0.00	16.50	0	2,045	0.00%
2022/03/25	0	0.00	1	16.45	16.45	-1	2,064	-0.05%
2022/03/24	2	16.43	0	0.00	16.55	2	2,088	0.10%
2022/03/23	0	0.00	1	16.50	16.50	-1	2,129	-0.05%
2022/03/22	2	16.40	1	16.45	16.45	1	2,160	0.05%
2022/03/21	1	16.25	0	0.00	16.30	1	2,185	0.05%
2022/03/17	0	15.60	1	15.50	15.70	-1	2,396	-0.04%
2022/03/16	1	15.20	0	0.00	15.20	1	2,958	0.03%
2022/03/15	2	15.22	0	0.00	15.15	2	3,202	0.06%
2022/03/14	0	0.00	1.3	15.48	15.50	-1.3	3,247	-0.04%
2022/03/11	0	0.00	0.6	15.40	15.35	-0.6	3,306	-0.02%
2022/03/10	0	15.45	0	0.00	15.45	0	3,357	0.00%
2022/03/09	1.1	15.15	0	0.00	15.10	1.1	3,383	0.03%
2022/03/08	0.2	15.00	0	0.00	15.00	0.2	3,464	0.01%
2022/03/07	1	15.70	0	0.00	15.50	1	3,476	0.03%
2022/03/03	1.3	16.26	0	0.00	16.20	1.3	3,774	0.03%
2022/03/02	0	16.30	0	0.00	16.30	0	4,029	0.00%
2022/03/01	0	16.00	0	0.00	16.30	0	4,351	0.00%
2022/02/25	1	16.10	0	0.00	16.05	1	4,587	0.02%
2022/02/24	4	16.15	1	16.05	16.15	3	4,788	0.06%
2022/02/23	0	16.55	0	0.00	16.55	0	4,899	0.00%
2022/02/22	1	16.65	0	0.00	16.55	1	4,940	0.02%
2022/02/21	0	16.50	0	0.00	16.85	0	4,979	0.00%
2022/02/18	1	16.50	2.9	16.52	16.60	-1.9	5,043	-0.04%
2022/02/17	0	0.00	3	16.65	16.55	-3	5,078	-0.06%
2022/02/16	0	0.00	4.1	16.55	16.65	-4.1	5,145	-0.08%
2022/02/14	1	16.60	0	0.00	16.50	1	5,211	0.02%
2022/02/11	0	16.95	0	0.00	16.90	0	5,318	0.00%
2022/02/10	0	16.95	0	0.00	17.00	0	5,404	0.00%
2022/02/09	0	0.00	4	16.90	16.95	-4	5,595	-0.07%
2022/02/08	2	16.65	0	0.00	16.80	2	5,938	0.03%
2022/02/07	3	16.48	2	16.65	16.60	1	5,982	0.02%
2022/01/26	1	16.35	0	0.00	16.25	1	6,022	0.02%
2022/01/25	0	0.00	2	16.65	16.30	-2	6,060	-0.03%
2022/01/24	2	16.70	1	16.70	16.70	1	6,040	0.02%
2022/01/21	10	16.85	0	0.00	16.90	10	6,061	0.16%
2022/01/12	0.1	17.05	0	0.00	17.10	0.1	6,366	0.00%
2022/01/11	0	0.00	1	17.25	17.10	-1	6,459	-0.02%
2022/01/10	1	17.15	0	0.00	17.05	1	6,587	0.02%
2022/01/04	0	0.00	2.2	17.30	17.25	-2.2	6,645	-0.03%
2022/01/03	0	17.30	6	17.29	17.30	-6	6,653	-0.09%
2021/12/30	10.6	17.65	13.1	17.67	17.60	-2.5	6,662	-0.04%
2021/12/29	0.1	17.55	5.9	17.62	17.70	-5.9	6,706	-0.09%
2021/12/28	3	17.40	0	0.00	17.35	3	6,777	0.04%
2021/12/27	0	0.00	2	17.38	17.35	-2	6,842	-0.03%
2021/12/24	2	17.35	1	17.35	17.35	1	6,849	0.01%
2021/12/23	4.1	17.50	15	17.45	17.45	-10.9	6,892	-0.16%
2021/12/22	11	17.24	1	17.20	17.15	10	6,779	0.15%
2021/12/21	0	17.20	5	17.20	17.20	-5	6,782	-0.07%
2021/12/20	2.2	17.29	0	0.00	17.20	2.2	6,777	0.03%
2021/12/17	0	0.00	9.4	17.25	17.40	-9.4	6,777	-0.14%
2021/12/16	4	17.28	1	17.30	17.40	3	6,793	0.04%
2021/12/15	3	17.23	0	0.00	17.40	3	6,801	0.04%
2021/12/14	1	17.20	7	17.20	17.10	-6	6,761	-0.09%
2021/12/13	3	17.47	5	17.59	17.45	-2	6,698	-0.03%
2021/12/10	22	17.09	17	17.16	17.20	5	6,634	0.08%
2021/12/09	15	18.51	11	18.52	18.40	4	6,111	0.07%
2021/12/08	11.1	18.14	3	18.15	18.05	8.1	5,885	0.14%
2021/12/07	3	18.23	1	18.25	18.25	2	5,868	0.03%
2021/12/06	15	18.01	6	17.93	17.95	9	5,886	0.15%
2021/12/03	1	18.20	0	0.00	18.05	1	5,857	0.02%
2021/12/01	11	18.34	12.9	18.34	18.30	-1.9	5,761	-0.03%
2021/11/30	4	18.56	9	18.68	18.35	-5	5,723	-0.09%
2021/11/29	14.1	19.33	0	0.00	18.80	14.1	5,616	0.25%
2021/11/26	11	19.93	23	19.94	19.70	-12	5,455	-0.22%
2021/11/25	14	19.88	14.9	19.79	19.85	-0.9	5,230	-0.02%
2021/11/24	8.3	19.14	15	19.22	19.35	-6.7	4,973	-0.13%
2021/11/23	9	18.98	20	18.75	18.70	-11	4,779	-0.23%
2021/11/22	2.4	18.45	11.8	18.35	18.40	-9.4	4,625	-0.20%
2021/11/19	5	17.95	4	17.90	17.85	1	4,515	0.02%
2021/11/18	6	18.10	0	0.00	18.05	6	4,592	0.13%
2021/11/17	0.1	18.15	0.9	18.00	18.15	-0.9	4,642	-0.02%
2021/11/16	0	0.00	12	17.78	17.65	-12	4,609	-0.26%
2021/11/15	2.2	17.73	9.4	17.70	17.70	-7.1	4,656	-0.15%
2021/11/12	1	18.00	0	0.00	18.00	1	4,731	0.02%
2021/11/11	22.2	18.15	0	0.00	18.10	22.2	4,996	0.44%
2021/11/10	2.1	18.30	2	18.33	18.25	0.1	5,867	0.00%
2021/11/09	1.3	19.00	0.9	19.00	19.00	0.4	5,977	0.01%
2021/11/08	8.4	19.35	9.5	19.24	19.15	-1.1	6,481	-0.02%
2021/10/28	12	18.12	106	18.09	17.70	-94	6,320	-1.49%	大賣/
2021/10/27	2	17.20	0.4	17.25	17.30	1.6	6,033	0.03%
2021/10/26	0	0.00	1	17.35	17.25	-1	6,082	-0.02%
2021/10/25	6	17.55	0	0.00	17.50	6	6,095	0.10%
2021/10/22	0	0.00	1	17.85	17.75	-1	6,122	-0.02%
2021/10/21	0	0.00	2.3	17.83	17.75	-2.3	6,169	-0.04%
2021/10/20	6	17.88	0	0.00	17.70	6	6,271	0.10%
2021/10/15	0	0.00	1	17.85	17.55	-1	6,618	-0.02%
2021/10/14	0	0.00	0	17.45	17.55	0	6,716	0.00%
2021/10/13	0	0.00	1	17.55	17.55	-1	6,787	-0.01%
2021/10/12	1	17.95	6.3	18.00	17.70	-5.3	6,859	-0.08%
2021/10/08	0	0.00	10	17.85	17.90	-10	6,889	-0.15%
2021/10/06	0	16.85	0	0.00	16.75	0	7,477	0.00%
2021/10/05	6	16.90	7.4	16.52	16.85	-1.4	7,663	-0.02%
2021/10/04	0	17.10	10	16.70	16.65	-10	7,947	-0.13%
2021/10/01	10	16.85	0	0.00	16.90	10	8,790	0.11%
2021/09/30	0	0.00	1	17.40	17.40	-1	9,046	-0.01%
2021/09/29	6	17.46	1	17.40	17.30	5	9,077	0.06%
2021/09/28	2	17.88	1	17.80	17.75	1	9,127	0.01%
2021/09/27	16	17.92	10	17.90	17.95	6	9,161	0.07%
2021/09/24	3	17.35	11	17.49	17.50	-8	9,097	-0.09%
2021/09/22	8	16.85	0	0.00	16.80	8	9,257	0.09%
2021/09/17	0	17.25	0	0.00	17.35	0	9,564	0.00%
2021/09/16	5	17.40	5	17.35	17.30	0	9,612	0.00%
2021/09/15	0	0.00	0.3	17.35	17.40	-0.3	9,691	0.00%
2021/09/13	0	0.00	1	17.30	17.35	-1	9,774	-0.01%
2021/09/09	3	16.90	3	16.85	16.95	0	9,892	0.00%
2021/09/08	0	0.00	2	16.85	16.75	-2	10,002	-0.02%
2021/09/07	2	17.20	4	17.11	17.05	-2	10,057	-0.02%
2021/09/06	3	16.70	8	16.72	16.60	-5	10,026	-0.05%
2021/09/03	0	0.00	2	17.18	17.20	-2	10,017	-0.02%
2021/09/01	3	17.50	16	17.42	17.45	-13	10,175	-0.13%
2021/08/31	8	16.95	0	0.00	16.95	8	10,235	0.08%
2021/08/27	0	0.00	28	17.13	17.05	-28	10,526	-0.27%
2021/08/26	0	0.00	2	17.00	16.90	-2	10,577	-0.02%
2021/08/25	7	16.95	1	16.85	16.90	6	10,700	0.06%
2021/08/24	9	16.78	60	16.70	16.65	-51	10,828	-0.47%
2021/08/23	0	0.00	11	16.90	16.85	-11	11,273	-0.10%
2021/08/20	2	16.60	2	16.68	16.55	0	11,434	0.00%
2021/08/18	2	17.23	1	17.10	17.30	1	11,651	0.01%
2021/08/17	1	16.90	1	17.00	16.90	0	11,917	0.00%
2021/08/16	100.1	17.00	3.5	17.01	17.00	96.6	12,075	0.80%
2021/08/13	3	17.40	1	17.35	17.40	2	12,140	0.02%
2021/08/12	5	17.90	13	17.81	17.80	-8	12,223	-0.07%
2021/08/11	20.5	17.85	9	17.71	17.85	11.5	12,470	0.09%
2021/08/10	8	18.00	2	18.10	17.90	6	12,772	0.05%
2021/08/09	32	18.69	48	18.56	18.35	-16	12,907	-0.12%
2021/08/06	85	18.61	73.2	18.69	18.40	11.8	13,125	0.09%
2021/08/05	14.1	17.90	5	18.25	17.75	9.1	12,612	0.07%
2021/08/04	56	17.80	154.4	18.05	18.10	-98.4	12,977	-0.76%	大賣/
2021/08/03	2	17.05	5	17.30	17.05	-3	12,954	-0.02%
2021/08/02	5	17.13	3	16.90	17.20	2	13,147	0.02%
2021/07/30	10.4	17.19	6	17.48	17.10	4.4	13,446	0.03%
2021/07/28	1	17.25	2	17.43	17.45	-1	15,101	-0.01%
2021/07/27	3	17.80	1	17.75	17.70	2	17,403	0.01%
2021/07/26	0	0.00	16	17.93	18.05	-16	17,862	-0.09%
2021/07/23	6	17.73	27	18.04	17.80	-21	19,742	-0.11%
2021/07/22	47	18.12	25.5	18.14	18.00	21.5	21,381	0.10%
2021/07/21	4	17.24	21	17.20	17.10	-17	21,429	-0.08%
2021/07/20	4	17.64	23	17.60	17.40	-19	21,892	-0.09%
2021/07/19	11	18.02	14	18.04	18.00	-3	22,023	-0.01%
2021/07/16	10	18.33	20	18.44	18.25	-10	22,360	-0.04%
2021/07/15	13	18.33	5	18.48	18.40	8	22,645	0.04%
2021/07/14	20	18.45	14	18.35	18.40	6	22,956	0.03%
2021/07/13	70	18.97	77	19.09	18.80	-7	23,033	-0.03%
2021/07/12	41	18.43	129	18.47	18.45	-88	22,822	-0.39%	大賣/
2021/07/09	45	18.32	16	18.29	18.30	29	23,692	0.12%
2021/07/08	187	18.22	82.2	18.47	18.70	104.8	24,114	0.43%	大買/鉅額交易
2021/07/07	14	18.05	15.1	18.00	17.75	-1.1	23,515	0.00%
2021/07/06	1	17.70	0	0.00	17.45	1	23,583	0.00%
2021/07/05	10	17.35	6	17.65	17.60	4	24,268	0.02%
2021/07/02	0	0.00	5	17.60	17.35	-5	24,434	-0.02%
2021/07/01	0	0.00	2	17.45	17.20	-2	24,522	-0.01%
2021/06/30	5	17.45	0	17.45	17.40	5	24,685	0.02%
2021/06/29	9.2	17.48	0	0.00	17.30	9.2	24,772	0.04%
2021/06/28	13	17.60	61.5	17.77	18.00	-48.5	24,800	-0.20%
2021/06/23	3	16.90	0	0.00	16.90	3	24,969	0.01%
2021/06/22	0	0.00	5	16.90	16.60	-5	25,071	-0.02%
2021/06/21	4	16.68	6	16.70	16.70	-2	25,474	-0.01%
2021/06/18	13	17.56	11	17.63	17.20	2	26,832	0.01%
2021/06/17	10	17.46	3	17.15	17.45	7	28,138	0.02%
2021/06/15	2	17.05	2	17.30	17.30	0	31,440	0.00%
2021/06/10	0	0.00	10	17.01	17.10	-10	32,919	-0.03%
2021/06/09	3	17.42	11	17.62	17.40	-8	32,926	-0.02%
2021/06/08	19	18.10	4	18.30	17.85	15	32,866	0.05%
2021/06/07	3	17.93	23	17.93	18.05	-20	32,765	-0.06%
2021/06/04	4	17.76	9	17.71	17.55	-5	32,557	-0.02%
2021/06/03	18	18.06	5	18.01	17.85	13	32,479	0.04%
2021/06/02	4	17.95	63	17.76	17.75	-59	32,455	-0.18%
2021/06/01	14.1	17.92	5	17.79	17.85	9.1	32,404	0.03%
2021/05/31	85	18.25	76	18.28	17.95	9	32,409	0.03%
2021/05/28	16	17.44	41	17.50	17.60	-25	32,590	-0.08%
2021/05/27	8	16.91	0	0.00	16.90	8	32,471	0.02%
2021/05/26	19	16.61	21	16.73	16.75	-2	32,336	-0.01%
2021/05/25	13	16.78	1	16.65	16.60	12	32,226	0.04%
2021/05/24	7	15.71	10	16.14	16.40	-3	31,935	-0.01%
2021/05/21	2	15.75	27	15.78	15.75	-25	31,757	-0.08%
2021/05/20	18	15.51	7	15.41	15.20	11	31,598	0.03%
2021/05/19	34	15.84	65	15.86	16.05	-31	31,422	-0.10%
2021/05/18	26	15.46	19	15.52	15.80	7	31,143	0.02%
2021/05/17	17	14.56	9	14.81	14.40	8	30,848	0.03%
2021/05/14	19	16.18	16	16.27	16.00	3	30,574	0.01%
2021/05/13	23	15.42	12	15.49	15.65	11	30,061	0.04%
2021/05/12	46	16.21	35	16.49	15.80	11	29,673	0.04%
2021/05/11	144.5	17.71	28	17.89	17.55	116.5	29,089	0.40%	大買/鉅額交易
2021/05/10	17	19.40	13.1	19.39	19.10	3.9	28,538	0.01%
2021/05/07	25	19.39	13	19.20	19.50	12	28,378	0.04%
2021/05/06	105.5	19.92	43	19.48	19.05	62.5	28,024	0.22%	大買/
2021/05/05	189	20.34	208	20.26	19.90	-19	27,413	-0.07%	大買/大賣/
2021/05/04	184	19.72	294	20.07	20.95	-110	26,231	-0.42%	大買/大賣/鉅額交易
2021/05/03	71.5	19.34	52.6	19.27	19.05	18.9	23,852	0.08%
2021/04/29	251.1	21.29	208	20.74	20.05	43.1	23,341	0.18%	大買/大賣/
2021/04/28	152	20.02	163.2	19.92	21.00	-11.2	21,346	-0.05%	大買/大賣/
2021/04/27	59	19.02	10.1	19.02	19.10	48.9	19,656	0.25%
2021/04/26	47.3	19.16	63	19.27	19.15	-15.8	19,338	-0.08%
2021/04/23	8	18.40	15	18.37	18.60	-7	18,805	-0.04%
2021/04/22	43.2	18.94	32.2	18.77	18.30	11	18,602	0.06%
2021/04/21	4.7	19.04	26.1	19.21	19.00	-21.4	18,175	-0.12%
2021/04/20	13	19.02	21	18.93	19.05	-8	17,842	-0.04%
2021/04/19	50	19.10	13	18.92	18.85	37	17,437	0.21%
2021/04/16	47	18.98	11	19.00	18.80	36	17,127	0.21%
2021/04/15	121.1	19.74	75	19.90	19.15	46.1	16,792	0.27%	大買/
2021/04/14	21	18.76	70	18.54	19.00	-49	15,744	-0.31%
2021/04/13	9	18.32	15	18.52	18.10	-6	15,132	-0.04%
2021/04/12	44	18.72	18	18.85	18.50	26	14,913	0.17%
2021/04/09	60	19.36	86	19.64	18.55	-26	14,580	-0.18%
2021/04/08	40	18.75	70	18.91	18.90	-30	13,891	-0.22%
2021/04/07	22	18.70	11	18.65	19.00	11	13,657	0.08%
2021/04/06	60	18.70	19	18.61	18.60	41	13,521	0.30%
2021/04/01	55	18.12	0	0.00	18.25	55	13,351	0.41%
2021/03/31	34	18.39	13	18.36	18.25	21	13,219	0.16%
2021/03/30	9	17.85	34	17.85	17.95	-25	13,024	-0.19%
2021/03/29	4	17.30	20	17.27	17.30	-16	12,869	-0.12%
2021/03/26	12	16.53	4	17.25	16.60	8	12,765	0.06%
2021/03/25	19	16.72	18	16.75	16.65	1	12,521	0.01%
2021/03/24	42.2	16.93	418	17.00	16.80	-375.8	12,443	-3.02%	大賣/鉅額交易
2021/03/23	173	18.65	264	18.20	17.90	-91	12,108	-0.75%	大買/大賣/
2021/03/22	751.2	19.56	499	19.01	19.85	252.2	10,757	2.34%	大買/大賣/鉅額交易
2021/03/19	554	17.67	309	17.58	18.10	245	9,341	2.62%	大買/大賣/鉅額交易
2021/03/18	197	16.17	160	16.21	16.65	37	7,951	0.47%	大買/大賣/
2021/03/17	82	14.79	94	15.09	15.50	-12	5,923	-0.20%
2021/03/16	31	13.49	20	13.51	14.10	11	4,929	0.22%
2021/03/15	5.1	12.85	6	12.85	12.85	-0.9	4,530	-0.02%
2021/03/12	1	12.65	0	0.00	12.65	1	4,501	0.02%
2021/03/11	1	12.55	0	0.00	12.55	1	4,812	0.02%
2021/03/10	0	12.45	0	0.00	12.50	0	5,125	0.00%
2021/03/09	0	0.00	1	12.70	12.45	-1	5,242	-0.02%
2021/03/08	0	0.00	3	12.62	12.50	-3	5,429	-0.06%
2021/03/05	4	12.37	0	0.00	12.35	4	5,522	0.07%
2021/03/04	0	12.70	1	12.70	12.70	-1	5,507	-0.02%
2021/03/03	46	12.93	62	12.86	12.85	-16	5,375	-0.30%
2021/03/02	0	11.95	1	12.00	12.05	-1	4,798	-0.02%
2021/02/26	2	11.85	0	0.00	11.85	2	5,033	0.04%
2021/02/25	0	0.00	20	11.70	11.70	-20	5,243	-0.38%
2021/02/24	7	11.69	20	11.65	11.65	-13	5,382	-0.24%
2021/02/23	20	11.60	0	0.00	11.60	20	5,382	0.37%
2021/02/22	0	0.00	30	11.50	11.50	-30	5,450	-0.55%
2021/02/18	10	11.30	0	0.00	11.35	10	5,472	0.18%
2021/02/05	0	0.00	10	11.05	11.05	-10	5,618	-0.18%
2021/02/04	1	11.10	0	0.00	11.10	1	5,637	0.02%
2021/02/03	30	11.30	0	0.00	11.25	30	5,671	0.53%
2021/02/01	0	11.15	0	0.00	11.00	0	5,785	0.00%
2021/01/29	3	11.15	4	11.28	11.15	-1	5,801	-0.02%
2021/01/28	0	0.00	1	11.20	11.25	-1	5,748	-0.02%
2021/01/27	2	11.30	0	0.00	11.30	2	5,746	0.03%
2021/01/19	1	11.80	0	0.00	11.70	1	5,752	0.02%
2021/01/14	0	11.85	0	0.00	11.85	0	5,749	0.00%
2021/01/13	1	11.90	57	11.95	11.80	-56	5,770	-0.97%
2021/01/12	18	11.71	0	0.00	11.60	18	5,872	0.31%
2021/01/11	0	11.90	0	0.00	11.90	0	5,899	0.00%
2021/01/08	0	0.00	0	11.85	11.90	0	5,926	0.00%
2021/01/06	40	11.80	0	0.00	11.65	40	6,278	0.64%
2021/01/05	11	12.17	49	12.35	12.25	-38	6,288	-0.60%
2021/01/04	0	0.00	22	12.51	12.45	-22	6,219	-0.35%
2020/12/31	4	12.45	7	12.40	12.50	-3	6,169	-0.05%
2020/12/30	10	12.40	46	12.35	12.40	-36	6,178	-0.58%
2020/12/29	0	0.00	2	12.40	12.40	-2	6,154	-0.03%
2020/12/28	1	12.45	0	0.00	12.40	1	6,113	0.02%
2020/12/24	0	0.00	1	12.35	12.15	-1	6,009	-0.02%
2020/12/22	0	11.90	0	0.00	11.85	0	5,965	0.00%
2020/12/21	0	12.20	25	12.14	12.30	-25	5,916	-0.42%
2020/12/18	3	12.53	0	0.00	12.35	3	5,876	0.05%
2020/12/17	40	12.60	9	12.60	12.60	31	5,789	0.54%
2020/12/16	4	12.38	1	12.30	12.20	3	5,681	0.05%
2020/12/15	0	0.00	8	11.95	12.00	-8	5,624	-0.14%
2020/12/14	0	12.05	0	0.00	12.10	0	5,689	0.00%
2020/12/11	0	11.80	10.3	11.90	11.85	-10.3	5,686	-0.18%
2020/12/09	0	12.15	0	0.00	12.40	0	5,600	0.00%
2020/12/08	0	0.00	71	12.30	12.25	-71	5,549	-1.28%
2020/12/07	57	12.76	26	12.40	12.50	31	5,508	0.56%
2020/12/04	45	12.49	32	12.55	12.70	13	5,284	0.25%
2020/12/03	36	12.07	41	11.86	12.00	-5	4,955	-0.10%
2020/12/02	15	11.92	5	12.00	11.85	10	4,874	0.21%
2020/12/01	89	11.70	53	11.63	11.80	36	4,740	0.76%
2020/11/30	3.3	11.50	61	11.55	11.50	-57.7	4,709	-1.22%
2020/11/27	10	11.55	0.3	11.50	11.55	9.7	4,652	0.21%
2020/11/26	20	11.50	2	11.50	11.50	18	4,642	0.39%
2020/11/25	23.3	11.85	19	11.73	11.65	4.3	4,603	0.09%
2020/11/24	16	11.69	66	11.44	11.60	-50	4,339	-1.15%
2020/11/23	182	11.26	67	11.32	11.30	115	4,213	2.73%	大買/鉅額交易
2020/11/19	9	11.00	17	10.90	10.95	-8	4,055	-0.20%
2020/11/18	0	0.00	5	10.85	10.75	-5	3,970	-0.13%
2020/11/17	0.1	10.80	0	0.00	10.75	0.1	3,950	0.00%
2020/11/16	2	10.80	1	10.75	10.75	1	4,061	0.02%
2020/11/13	15	10.97	15	10.73	10.70	0	4,071	0.00%
2020/11/12	2	10.80	0	0.00	10.70	2	3,861	0.05%
2020/11/10	0	0.00	13	10.87	10.90	-13	3,875	-0.34%
2020/11/09	3	10.90	0	0.00	10.75	3	3,840	0.08%
2020/11/06	0.1	10.70	0	0.00	10.60	0.1	3,890	0.00%
2020/11/05	1	10.50	0	0.00	10.55	1	3,948	0.03%
2020/11/04	0.1	10.50	0	0.00	10.50	0.1	4,021	0.00%
2020/11/02	0	0.00	20	10.10	10.40	-20	4,658	-0.43%
2020/10/30	2	10.35	0	0.00	10.20	2	5,252	0.04%
2020/10/28	3	10.70	3	10.60	10.50	0	5,396	0.00%
2020/10/27	0	0.00	30	10.65	10.65	-30	5,390	-0.56%
2020/10/26	0.1	10.80	10	11.10	10.80	-9.9	5,399	-0.18%
2020/10/22	0	0.00	20	10.65	10.70	-20	5,459	-0.37%
2020/10/21	5	10.85	0	0.00	10.65	5	5,503	0.09%
2020/10/20	88	10.87	30	10.78	10.75	58	5,528	1.05%
2020/10/15	2	10.90	1	10.85	10.75	1	5,431	0.02%
2020/10/14	55.1	10.92	34	11.00	11.00	21.1	5,524	0.38%
2020/10/07	10	10.30	10	10.40	10.25	0	6,349	0.00%
2020/10/06	3	10.20	3	10.20	10.15	0	6,333	0.00%
2020/09/30	0	9.89	0	0.00	9.88	0	6,500	0.00%
2020/09/29	1	9.88	0	0.00	9.87	1	6,539	0.02%
2020/09/25	2	9.65	0	0.00	9.62	2	6,611	0.03%
2020/09/24	12	9.90	20.3	9.90	9.90	-8.3	6,595	-0.13%
2020/09/23	0	0.00	3.3	10.20	10.20	-3.3	6,564	-0.05%
2020/09/22	0	10.50	0	0.00	10.25	0	6,564	0.00%
2020/09/17	20	10.50	1.5	10.33	10.45	18.5	6,779	0.27%
2020/09/16	5	10.20	12	10.27	10.20	-7	6,699	-0.10%
2020/09/14	1	10.50	0	0.00	10.45	1	6,773	0.01%
2020/09/11	0	0.00	2	10.73	10.45	-2	6,828	-0.03%
2020/09/10	2	10.80	1	10.90	10.80	1	6,787	0.01%
2020/09/09	19	10.74	8	10.90	10.85	11	6,740	0.16%
2020/09/08	0	0.00	4	10.60	10.60	-4	6,629	-0.06%
2020/09/07	1	10.65	10	10.75	10.65	-9	6,636	-0.14%
2020/09/04	3	10.60	3	10.67	10.65	0	6,616	0.00%
2020/09/03	21	10.85	245	10.74	10.80	-224	6,570	-3.41%	大賣/鉅額交易
2020/09/02	2	10.50	2	10.63	10.60	0	6,434	0.00%
2020/09/01	26	10.45	0	0.00	10.55	26	6,440	0.40%
2020/08/31	13	10.65	2	10.60	10.55	11	6,450	0.17%
2020/08/28	119	10.47	0	0.00	10.45	119	6,452	1.84%	大買/鉅額交易
2020/08/27	97	10.60	9	10.64	10.50	88	6,470	1.36%
2020/08/25	0	0.00	8.3	10.35	10.30	-8.3	6,329	-0.13%
2020/08/20	18	9.89	5.3	9.57	9.79	12.8	6,273	0.20%
2020/08/14	0	0.00	2	10.10	10.25	-2	6,057	-0.03%
2020/08/12	4	10.20	4	10.20	10.20	0	6,022	0.00%
2020/08/11	4	10.30	4	10.35	10.55	0	5,918	0.00%
2020/08/10	6.5	10.22	6	10.33	10.30	0.5	5,834	0.01%
2020/08/07	4	10.15	0	0.00	10.20	4	5,773	0.07%
2020/08/06	34	10.88	38	10.67	10.50	-4	5,629	-0.07%
2020/08/05	21	10.66	25	11.03	10.60	-4	5,128	-0.08%
2020/08/04	5	10.05	12	9.98	10.10	-7	4,462	-0.16%
2020/08/03	0	0.00	3	9.64	9.61	-3	4,348	-0.07%
2020/07/30	2	9.38	0	0.00	9.38	2	4,296	0.05%
2020/07/29	6	9.50	2	9.33	9.45	4	4,273	0.09%
2020/07/28	0	0.00	7	9.10	8.96	-7	4,173	-0.17%
2020/07/24	5	9.50	0	0.00	9.47	5	4,117	0.12%
2020/07/23	2	9.59	0	0.00	9.58	2	4,060	0.05%
2020/07/21	0.1	9.72	13	9.87	9.74	-13	3,982	-0.33%
2020/07/20	15	9.65	50	9.41	9.60	-35	3,886	-0.90%
2020/07/17	54	10.24	14	10.20	9.96	40	3,718	1.08%
2020/07/16	70	10.13	144	10.14	10.50	-74	3,392	-2.18%	大賣/
2020/07/15	1	9.45	16	9.58	9.59	-15	2,861	-0.52%
2020/07/13	0	0.00	4	8.67	8.71	-4	2,473	-0.16%
2020/07/10	4	8.49	0	0.00	8.45	4	2,442	0.16%
2020/07/09	14	8.49	0	0.00	8.49	14	2,398	0.58%
2020/07/08	1	8.25	0	0.00	8.27	1	2,280	0.04%
2020/07/07	0	0.00	3	8.16	8.14	-3	2,254	-0.13%
2020/07/06	3	8.25	5	8.25	8.23	-2	2,271	-0.09%
2020/06/29	5	8.14	0	0.00	8.12	5	2,184	0.23%
2020/06/24	1	7.86	0	0.00	7.94	1	1,937	0.05%
2020/06/23	4	7.93	0	0.00	7.93	4	1,945	0.21%
2020/06/15	0	0.00	1	7.40	7.34	-1	1,782	-0.06%
2020/06/12	1	7.50	0	0.00	7.48	1	1,788	0.06%
2020/06/11	1	7.68	0	0.00	7.73	1	1,824	0.05%
2020/06/10	1	7.97	0	0.00	7.97	1	1,805	0.06%
2020/06/09	0	0.00	7	7.80	7.78	-7	1,835	-0.38%
2020/06/08	0	0.00	9	7.78	7.78	-9	1,847	-0.49%
2020/06/05	0	0.00	5	7.77	7.75	-5	1,832	-0.27%
2020/06/03	7	7.59	0	0.00	7.60	7	1,790	0.39%
2020/04/29	6	7.40	0	0.00	7.44	6	1,785	0.34%
2020/04/28	10	7.26	0	0.00	7.29	10	1,776	0.56%
2020/04/21	1	6.88	0	0.00	6.88	1	1,832	0.05%
2020/03/30	0	0.00	2	6.51	6.56	-2	1,710	-0.12%
2020/03/25	0	6.56	0	0.00	6.56	0	1,685	0.00%
2020/03/23	3	6.14	0	0.00	6.14	3	1,660	0.18%
2020/03/18	0	0.00	5	6.70	6.66	-5	1,577	-0.32%
2020/03/17	1	6.49	1	6.70	6.71	0	1,562	0.00%
2020/03/16	0	0.00	2	7.47	7.17	-2	1,494	-0.13%
2020/03/13	3	7.41	2	7.38	7.42	1	1,483	0.07%
2020/03/12	0	0.00	2	8.17	8.20	-2	1,415	-0.14%
2020/03/11	1	8.65	2	8.76	8.62	-1	1,384	-0.07%
2020/03/10	1	8.27	2	8.38	8.42	-1	1,366	-0.07%
2020/03/09	2	8.71	0	0.00	8.60	2	1,337	0.15%
2020/03/05	0	0.00	1.9	9.11	9.15	-1.9	1,300	-0.15%
2020/03/03	0	0.00	1.2	9.00	9.00	-1.2	1,290	-0.09%
2020/03/02	18	8.96	17	9.02	8.92	1	1,267	0.08%
2020/02/27	1	9.24	0	0.00	9.23	1	1,231	0.08%
2020/02/26	1	9.36	2	9.34	9.36	-1	1,204	-0.08%
2020/02/25	52	9.42	0	0.00	9.40	52	1,185	4.39%
2020/02/24	3	9.60	0	0.00	9.61	3	1,143	0.26%
2020/02/21	50	9.75	0	0.00	9.73	50	1,126	4.44%
2020/02/20	0	9.75	0	0.00	9.75	0	1,119	0.00%
2020/02/18	0	0.00	5	9.68	9.67	-5	1,110	-0.45%
2020/02/17	1	9.73	2	9.77	9.73	-1	1,101	-0.09%
2020/02/13	0	0.00	30	9.93	9.84	-30	1,094	-2.74%
2020/02/11	0	9.70	0	0.00	9.68	0	1,117	0.00%
2020/02/10	21	9.55	3	9.57	9.56	18	1,112	1.62%
2020/02/07	0	0.00	2	9.81	9.80	-2	1,076	-0.19%
2020/02/05	10	9.98	0	0.00	9.97	10	1,014	0.99%
2020/02/03	7	9.90	5	9.92	9.88	2	987	0.20%
2020/01/31	10	10.30	0	0.00	10.30	10	955	1.05%
2020/01/30	6	10.43	3	10.30	10.20	3	951	0.32%
2020/01/15	3	10.67	0	0.00	10.70	3	868	0.35%
2020/01/14	2	10.75	1	10.80	10.75	1	867	0.12%
2020/01/13	1	10.70	2	10.65	10.70	-1	869	-0.11%
2020/01/10	1	10.65	0	0.00	10.65	1	870	0.11%
2020/01/09	2	10.68	0	0.00	10.65	2	879	0.23%
2020/01/08	6	10.60	0	0.00	10.65	6	880	0.68%
2020/01/03	0	0.00	1	10.90	10.95	-1	889	-0.11%
2019/12/24	2	10.70	0	0.00	10.70	2	839	0.24%
2019/12/23	1	10.75	10	10.75	10.70	-9	871	-1.03%
2019/12/18	0	10.75	0	0.00	10.85	0	1,039	0.00%
2019/12/17	0	10.60	0	0.00	10.70	0	1,032	0.00%
2019/12/16	0	10.50	0	0.00	10.60	0	1,059	0.00%
2019/12/12	5	10.70	0	0.00	10.65	5	1,035	0.48%
2019/12/11	15	10.80	0	0.00	10.75	15	1,038	1.44%
2019/12/10	15	10.85	0	0.00	10.90	15	1,036	1.45%
2019/11/28	0	0.00	5	10.70	10.65	-5	1,030	-0.49%
2019/11/26	0	0.00	1	10.60	10.70	-1	1,041	-0.10%
2019/11/25	10	10.65	0	0.00	10.65	10	1,038	0.96%
2019/11/20	0	10.70	0	0.00	10.70	0	1,043	0.00%
2019/11/14	0	0.00	0.1	10.65	10.65	-0.1	1,049	-0.01%
2019/11/12	1	10.80	0	0.00	10.80	1	1,043	0.10%
2019/11/08	5	11.12	0	0.00	11.25	5	1,066	0.47%
2019/10/23	0	0.00	1	11.45	11.40	-1	1,084	-0.09%
2019/10/21	1	11.25	0	0.00	11.35	1	1,137	0.09%
2019/10/15	1.1	11.29	1	11.40	11.20	0.1	1,129	0.01%
2019/10/14	1	11.45	0	0.00	11.50	1	1,110	0.09%
2019/10/08	0	0.00	1	11.55	11.55	-1	1,113	-0.09%
2019/10/02	0	0.00	1	11.55	11.60	-1	1,178	-0.08%
2019/09/27	1	11.55	0	0.00	11.55	1	1,179	0.08%
2019/09/26	3	11.85	0	0.00	11.90	3	1,152	0.26%
2019/09/25	3	11.90	3	11.88	12.10	0	1,122	0.00%
2019/09/24	3	11.55	0	0.00	11.55	3	998	0.30%
2019/09/23	2	11.55	0	0.00	11.60	2	957	0.21%
2019/09/20	0	0.00	1	11.40	11.40	-1	942	-0.11%
2019/09/19	4	11.20	6	11.33	11.30	-2	931	-0.21%
2019/09/18	0	0.00	1	11.10	11.10	-1	903	-0.11%
2019/09/16	2	11.10	0	0.00	11.10	2	1,020	0.20%
2019/09/11	1	11.00	1	11.05	11.00	0	1,020	0.00%
2019/09/10	0	0.00	1	11.05	10.95	-1	1,016	-0.10%
2019/09/09	0	0.00	6	11.05	11.00	-6	1,018	-0.59%
2019/09/06	0	0.00	1	11.00	10.95	-1	1,008	-0.10%
2019/08/23	1	11.00	0	0.00	11.00	1	1,030	0.10%
2019/08/21	0	0.00	2	10.95	10.95	-2	1,104	-0.18%
2019/08/12	0	0.00	3	11.00	10.95	-3	1,102	-0.27%
2019/08/06	1	10.45	0	0.00	10.55	1	1,132	0.09%
2019/08/02	0	0.00	1	10.95	10.85	-1	1,142	-0.09%
2019/08/01	0	0.00	2	11.20	11.10	-2	1,141	-0.18%
2019/07/31	3	11.30	0	0.00	11.30	3	1,139	0.26%
2019/07/24	2	11.40	2	11.35	11.35	0	1,144	0.00%
2019/07/23	0	0.00	1	11.30	11.25	-1	1,090	-0.09%
2019/07/19	0	0.00	3	11.40	11.40	-3	1,087	-0.28%
2019/07/17	7	11.50	1	11.45	11.40	6	1,098	0.55%
2019/07/09	1	11.30	7	11.36	11.50	-6	1,183	-0.51%
2019/07/08	7	11.27	0	0.00	11.20	7	1,155	0.61%
2019/06/26	2	10.95	10	10.95	10.95	-8	1,216	-0.66%
2019/06/24	0	0.00	2	11.15	11.10	-2	1,221	-0.16%
2019/06/21	16	10.88	5	11.14	10.95	11	1,213	0.91%
2019/06/13	0	0.00	6	10.73	10.75	-6	1,158	-0.52%
2019/06/11	2	10.55	2	10.65	10.70	0	1,187	0.00%
2019/06/10	3	10.40	0	0.00	10.45	3	1,172	0.26%
2019/06/05	0	0.00	1	10.55	10.55	-1	1,174	-0.09%
2019/05/31	2	10.50	2	10.55	10.60	0	1,174	0.00%
2019/05/30	0.2	10.60	0	0.00	10.45	0.2	1,166	0.01%
2019/05/29	2.2	10.60	0	0.00	10.50	2.2	1,154	0.19%
2019/05/16	0	0.00	2	11.20	11.15	-2	1,145	-0.17%
2019/05/15	0	0.00	2	11.20	11.20	-2	1,143	-0.17%
2019/05/08	0	0.00	3	11.80	11.75	-3	1,121	-0.27%
2019/05/06	0.2	11.85	0	0.00	11.80	0.2	1,126	0.02%
2019/04/29	2	12.10	0	0.00	11.95	2	1,104	0.18%
2019/04/26	2	12.10	0	0.00	12.10	2	1,096	0.18%
2019/04/24	3	12.15	4	12.20	12.20	-1	1,104	-0.09%
2019/04/23	1	12.10	0	0.00	12.20	1	1,091	0.09%
2019/04/22	7	12.15	0	0.00	12.10	7	1,087	0.64%
2019/04/19	2	12.15	0	0.00	12.15	2	1,078	0.19%
2019/04/18	2	12.45	5	12.28	12.10	-3	1,072	-0.28%
2019/04/17	0	0.00	5	12.25	12.30	-5	1,046	-0.48%
2019/04/16	2	12.30	0	0.00	12.10	2	1,010	0.20%
2019/04/15	2	12.00	1	12.15	12.25	1	1,050	0.10%
2019/04/12	1	11.95	0	0.00	11.95	1	1,010	0.10%
2019/04/11	0.3	11.80	0	0.00	11.85	0.3	1,020	0.03%
2019/04/08	0	11.80	0	0.00	11.90	0	955	0.00%
2019/04/03	3	11.80	0	0.00	11.80	3	949	0.32%
2019/04/01	1	11.80	0	0.00	11.80	1	943	0.11%
2019/03/29	0	0.00	2	11.80	11.80	-2	925	-0.22%
2019/03/27	0.3	11.95	0	0.00	11.95	0.3	920	0.03%
2019/03/26	2	12.03	0	0.00	12.00	2	915	0.22%
2019/03/22	0	0.00	10	12.10	12.15	-10	919	-1.09%
2019/03/20	10	12.25	5	12.10	12.20	5	909	0.55%
2019/03/19	0	0.00	1	12.30	12.25	-1	888	-0.11%
2019/03/18	2	12.40	0	0.00	12.25	2	888	0.23%
2019/03/15	0	0.00	11	12.59	12.40	-11	868	-1.27%
2019/03/12	0	12.35	0	0.00	12.45	0	856	0.00%
2019/03/08	6	12.25	2	12.25	12.20	4	874	0.46%
2019/03/06	10	12.50	0	0.00	12.45	10	934	1.07%
2019/03/05	1	12.40	0	0.00	12.45	1	934	0.11%
2019/02/27	0	12.35	2	12.50	12.35	-2	924	-0.22%
2019/02/26	0	0.00	3	12.70	12.55	-3	914	-0.33%
2019/02/25	0	12.55	20	12.66	12.60	-20	904	-2.21%
2019/02/22	11	12.25	0	0.00	12.20	11	875	1.26%
2019/02/21	3	12.15	0	0.00	12.10	3	866	0.35%
2019/02/20	10	12.25	0	0.00	12.25	10	862	1.16%
2019/02/19	0	0.00	10	12.20	12.30	-10	835	-1.20%
2019/02/15	3	12.00	0	0.00	12.00	3	813	0.37%
2019/02/14	0	0.00	1	12.00	12.00	-1	811	-0.12%
2019/02/13	10	11.95	0	0.00	11.90	10	803	1.24%
2019/02/12	2	11.65	0	0.00	11.70	2	788	0.25%
2019/02/11	0	0.00	40	11.70	11.65	-40	778	-5.14%
2019/01/25	3	11.55	0	0.00	11.60	3	780	0.38%
2019/01/23	2	11.60	0	0.00	11.55	2	775	0.26%
2019/01/14	0	11.50	0	0.00	11.55	0	800	0.00%
2019/01/09	0	0.00	2	11.65	11.70	-2	815	-0.25%
2018/12/26	0	0.00	1	11.25	11.25	-1	859	-0.12%
2018/12/25	0	0.00	1	11.25	11.20	-1	865	-0.12%
2018/12/22	1	11.50	0	0.00	11.50	1	879	0.11%
2018/12/14	1	11.85	0	0.00	11.85	1	957	0.10%
2018/12/11	0	0.00	1	11.75	11.75	-1	953	-0.10%
2018/12/10	0	0.00	1	11.80	11.75	-1	948	-0.11%
2018/12/07	2	11.85	0	0.00	11.85	2	954	0.21%
2018/12/06	1	11.85	0	0.00	11.80	1	956	0.10%
2018/11/29	0	0.00	1	12.05	12.05	-1	913	-0.11%
2018/11/23	1	11.75	0	0.00	11.70	1	914	0.11%
2018/11/20	1	11.80	0	0.00	11.80	1	920	0.11%
2018/11/16	2	12.05	0	0.00	12.05	2	916	0.22%
2018/11/15	0	0.00	1	12.00	12.05	-1	917	-0.11%
2018/11/13	1	11.85	0	0.00	11.90	1	922	0.11%
2018/11/08	1	12.20	0	0.00	12.25	1	938	0.11%
2018/11/05	0	12.00	0	0.00	12.00	0	952	0.00%
2018/10/22	0	0.00	5	11.85	11.90	-5	1,004	-0.50%
2018/10/19	0	0.00	3	11.90	11.85	-3	1,006	-0.30%
2018/10/18	5	12.15	0	0.00	12.10	5	1,004	0.50%
2018/10/11	0	0.00	25	12.15	11.60	-25	1,015	-2.46%
2018/10/08	0	12.75	0	0.00	12.80	0	988	0.00%
2018/10/02	1	13.50	1	13.40	13.35	0	988	0.00%
2018/09/28	36	13.50	1	13.45	13.45	35	1,043	3.35%
2018/09/25	0	12.80	0	0.00	12.80	0	950	0.00%
2018/09/21	0	0.00	2	12.80	12.75	-2	963	-0.21%
2018/09/14	0	0.00	1	12.85	12.90	-1	1,030	-0.10%
2018/09/06	5	13.05	0	0.00	13.05	5	1,467	0.34%
2018/09/05	2	13.30	0	0.00	13.25	2	1,642	0.12%
2018/09/04	0	13.30	0	0.00	13.30	0	1,689	0.00%
2018/09/03	10	13.10	0	0.00	13.15	10	1,697	0.59%
2018/08/31	2	12.85	0	0.00	12.90	2	1,706	0.12%
2018/08/30	3	12.85	0	0.00	12.80	3	1,815	0.17%
2018/08/29	1	12.75	0	0.00	12.70	1	1,831	0.05%
2018/08/20	0	0.00	30	12.75	12.75	-30	2,049	-1.46%
2018/08/15	0	0.00	6	12.75	12.55	-6	2,087	-0.29%
2018/08/13	30	12.65	26	12.80	12.65	4	2,086	0.19%
2018/07/19	6	13.35	0	0.00	13.00	6	2,143	0.28%
2018/07/05	0	13.05	1	13.20	13.10	-1	2,180	-0.05%
2018/06/29	0	13.80	0	0.00	13.80	0	2,261	0.00%
2018/06/26	1	14.00	1	14.05	13.70	0	2,494	0.00%
2018/06/22	20	14.55	2	14.60	14.30	18	2,734	0.66%
2018/06/21	1	14.70	0	0.00	14.50	1	2,685	0.04%
2018/06/20	2	14.05	12	14.05	14.80	-10	2,664	-0.38%
2018/06/19	1	14.35	0	0.00	14.20	1	2,557	0.04%
2018/06/15	35	14.46	31	14.52	14.55	4	2,540	0.16%
2018/06/14	3	14.27	0	0.00	14.55	3	2,458	0.12%
2018/06/13	0	0.00	27	14.35	14.55	-27	2,392	-1.13%
2018/06/12	4	13.90	4	13.80	13.90	0	2,280	0.00%
2018/06/08	0	13.70	0	0.00	13.70	0	2,222	0.00%
2018/06/07	2	13.80	25	13.68	13.80	-23	2,210	-1.04%
2018/06/06	4	13.35	0	0.00	13.35	4	2,111	0.19%
2018/06/05	2	13.25	0	0.00	13.30	2	2,104	0.10%
2018/06/04	2	13.40	1	13.35	13.45	1	2,099	0.05%
2018/06/01	20	13.50	0	0.00	13.35	20	2,079	0.96%
2018/05/30	0	12.80	0	0.00	12.80	0	1,967	0.00%
2018/05/28	0	0.00	8	12.95	12.95	-8	1,983	-0.40%
2018/05/25	0	0.00	5	13.10	13.10	-5	1,999	-0.25%
2018/05/23	20	13.00	0	0.00	12.90	20	2,033	0.98%
2018/05/11	0	0.00	2	12.70	12.70	-2	2,458	-0.08%
2018/05/02	5	13.40	0	0.00	13.50	5	2,954	0.17%
2018/04/27	0	12.40	0	0.00	12.40	0	2,948	0.00%
2018/04/19	1	13.15	0	0.00	13.15	1	3,089	0.03%
2018/04/18	1	12.90	0	0.00	13.00	1	3,074	0.03%
2018/04/12	2	13.75	0	0.00	13.75	2	3,069	0.07%
2018/04/10	0	0.00	1	13.90	13.50	-1	3,076	-0.03%
2018/04/09	2	13.80	0	0.00	13.85	2	3,056	0.07%
2018/04/02	1	14.20	0	0.00	14.20	1	3,043	0.03%
2018/03/30	20	13.80	8	13.80	13.90	12	2,986	0.40%
2018/03/29	21	14.38	5	14.20	14.20	16	2,884	0.55%
2018/03/27	7	15.30	59	15.11	15.05	-52	2,729	-1.91%
2018/03/26	2	15.85	0	0.00	15.90	2	2,551	0.08%
2018/03/22	3	16.27	0	0.00	16.15	3	2,518	0.12%
2018/03/21	2	16.35	0	0.00	16.25	2	2,523	0.08%
2018/03/20	1	16.30	0	0.00	16.40	1	2,531	0.04%
2018/03/16	1	16.30	0	0.00	16.40	1	2,540	0.04%
2018/03/15	1	16.65	0	0.00	16.70	1	2,534	0.04%
2018/03/09	6.4	16.54	1	16.60	16.55	5.4	2,735	0.20%
2018/03/08	3	16.55	0	0.00	16.50	3	2,746	0.11%
2018/03/07	1.1	16.55	0	0.00	16.50	1.1	2,756	0.04%
2018/03/06	5	16.55	3	16.50	16.55	2	2,782	0.07%
2018/03/05	0	0.00	4	16.78	16.65	-4	2,770	-0.14%
2018/03/01	0	0.00	3	17.00	16.85	-3	2,845	-0.11%
2018/02/27	0	17.00	0	0.00	17.00	0	2,872	0.00%
2018/02/26	0	0.00	5	17.15	17.10	-5	2,894	-0.17%
2018/02/23	1	17.20	0	0.00	17.20	1	2,903	0.03%
2018/02/21	5	16.80	0	0.00	17.00	5	3,112	0.16%
2018/02/12	2	16.75	10	16.75	16.70	-8	3,148	-0.25%
2018/02/08	13	17.10	2	17.15	17.10	11	3,091	0.36%
2018/02/06	0	0.00	20	15.75	16.10	-20	3,026	-0.66%
2018/02/05	60	16.90	60	16.74	16.95	0	2,939	0.00%
2018/02/02	2	17.15	1	17.10	17.10	1	2,878	0.03%
2018/02/01	3	17.13	10	17.42	17.05	-7	2,879	-0.24%
2018/01/31	2	17.23	24	17.43	17.45	-22	2,869	-0.77%
2018/01/30	12	17.63	34	17.67	17.35	-22	2,835	-0.78%
2018/01/29	69	17.46	20	17.42	17.60	49	2,781	1.76%
2018/01/26	3	16.90	0	0.00	16.95	3	2,581	0.12%
2018/01/22	2	16.85	0	0.00	16.90	2	2,557	0.08%
2018/01/19	1	16.80	0	0.00	16.80	1	2,547	0.04%
2018/01/18	2	16.70	0	0.00	16.80	2	2,544	0.08%
2018/01/17	0	0.00	3	16.73	16.80	-3	2,565	-0.12%
2018/01/16	0	0.00	7	16.66	16.70	-7	2,547	-0.27%
2018/01/10	0	16.40	0	0.00	16.45	0	2,622	0.00%
2018/01/08	2	16.73	0	0.00	16.65	2	2,706	0.07%
2018/01/05	7	16.50	0	0.00	16.60	7	2,717	0.26%
2018/01/02	2	16.50	0	0.00	16.50	2	3,281	0.06%