瑞軒 (2489)-凱基-高美館券商分點個股進出

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
15.25
漲跌
▼0.20
漲幅
-1.29%
成交量
3,420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－凱基-高美館券商分點個股進出

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

凱基-高美館券商分點個股進出
凱基-高美館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
2024/04/30	1	15.10	0	0.00	15.25	1	6,789	0.01%
2024/04/29	0	15.40	58	15.50	15.45	-58	6,802	-0.85%
2024/04/26	3.2	15.16	2	15.15	15.20	1.2	6,700	0.02%
2024/04/24	1.4	14.76	0	0.00	15.00	1.4	6,652	0.02%
2024/04/23	56	15.05	8	15.17	15.05	48	6,586	0.73%
2024/04/22	1	14.05	0	0.00	14.05	1	6,363	0.02%
2024/04/17	0	0.00	10	14.40	14.40	-10	6,438	-0.16%
2024/04/15	2	14.75	0	0.00	14.60	2	6,559	0.03%
2024/04/10	0	0.00	1	15.00	14.80	-1	6,825	-0.01%
2024/04/09	2.2	14.93	110	15.00	14.80	-107.8	6,767	-1.59%	大賣/鉅額交易
2024/04/08	10	14.81	22	14.82	14.80	-12	6,688	-0.18%
2024/04/03	0.2	14.40	3	14.45	14.50	-2.8	6,597	-0.04%
2024/04/02	0.2	14.30	0	0.00	14.40	0.2	6,582	0.00%
2024/04/01	3	14.20	0	0.00	14.40	3	6,575	0.05%
2024/03/29	0.2	14.05	0	0.00	14.15	0.2	6,565	0.00%
2024/03/28	2.3	14.19	3	14.40	14.20	-0.7	6,549	-0.01%
2024/03/27	0	14.35	0	0.00	14.35	0	6,528	0.00%
2024/03/26	1.5	14.23	10	14.15	14.15	-8.5	6,509	-0.13%
2024/03/25	0	0.00	1	14.10	14.30	-1	6,472	-0.02%
2024/03/22	11	13.89	0	0.00	13.90	11	6,416	0.17%
2024/03/21	1	13.80	0	0.00	13.80	1	6,409	0.02%
2024/03/20	3	13.58	16	13.55	13.50	-13	6,400	-0.20%
2024/03/19	3	13.82	0	0.00	13.75	3	6,353	0.05%
2024/03/18	3	13.85	0	0.00	13.90	3	6,327	0.05%
2024/03/12	0	0.00	2	14.35	14.35	-2	6,317	-0.03%
2024/03/11	2	14.30	0	0.00	14.35	2	6,356	0.03%
2024/03/08	4	14.16	43	14.20	14.05	-39	6,566	-0.59%
2024/03/07	6	14.52	8	14.58	14.40	-2	6,694	-0.03%
2024/03/05	3	14.68	5.5	14.68	14.70	-2.5	6,605	-0.04%
2024/03/04	2	14.80	50	14.66	14.90	-48	6,530	-0.73%
2024/03/01	6	14.92	45	15.05	14.90	-39	6,399	-0.61%
2024/02/29	2	15.15	5	15.14	15.15	-3	6,322	-0.05%
2024/02/27	6	15.29	6	15.40	15.35	0	6,232	0.00%
2024/02/23	135	15.75	13	16.00	15.75	122	5,978	2.04%	大買/鉅額交易
2024/02/22	42	16.23	10	16.27	16.45	32	5,691	0.56%
2024/02/21	496	15.82	512.9	15.99	16.75	-16.9	4,832	-0.35%	大買/大賣/
2024/02/20	36.1	15.61	32	15.45	15.25	4.1	4,040	0.10%
2024/02/19	279	14.70	281.1	15.15	15.50	-2.1	3,528	-0.06%	大買/大賣/
2024/02/16	0	0.00	1	14.00	14.10	-1	3,021	-0.03%
2024/02/15	0	0.00	6	13.52	13.55	-6	2,878	-0.21%
2024/02/05	0	0.00	0.1	12.90	12.95	-0.1	2,820	0.00%
2024/01/30	0.1	13.35	3	13.30	13.20	-2.9	2,744	-0.10%
2024/01/29	5	13.35	0	0.00	13.40	5	2,736	0.18%
2024/01/26	0	0.00	5	13.60	13.55	-5	2,723	-0.18%
2024/01/25	5	13.35	0	0.00	13.35	5	2,692	0.19%
2024/01/23	1	13.55	6	13.58	13.35	-5	2,633	-0.19%
2024/01/19	7	13.14	0	0.00	12.90	7	2,547	0.27%
2024/01/18	0	0.00	30	13.53	13.20	-30	2,480	-1.21%
2024/01/17	10	13.55	0	0.00	13.35	10	2,438	0.41%
2024/01/16	0	0.00	20	13.65	13.60	-20	2,404	-0.83%
2024/01/15	4	13.75	0	0.00	13.70	4	2,391	0.17%
2024/01/12	0	0.00	10	13.75	13.70	-10	2,367	-0.42%
2024/01/11	0	0.00	2	13.73	13.55	-2	2,279	-0.09%
2024/01/10	260	13.74	270	13.60	13.45	-10	2,257	-0.44%	大買/大賣/
2024/01/09	13	13.37	12	13.49	13.45	1	2,149	0.05%
2024/01/08	275	13.64	278	13.72	13.75	-3	2,062	-0.15%	大買/大賣/
2024/01/05	386.1	13.55	333.2	13.65	13.55	52.9	1,832	2.89%	大買/大賣/
2024/01/04	5	12.85	1	13.00	13.05	4	1,581	0.25%
2024/01/02	10	12.85	16	12.94	12.95	-6	1,578	-0.38%
2023/12/29	20	13.05	0	0.00	13.00	20	1,607	1.24%
2023/12/27	2	13.05	0	0.00	12.95	2	1,599	0.13%
2023/12/26	4	12.85	0.3	12.80	12.90	3.7	1,604	0.23%
2023/12/22	20	12.65	0	0.00	12.70	20	1,599	1.25%
2023/12/21	20	12.65	0.3	12.70	12.60	19.7	1,604	1.23%
2023/12/20	0	0.00	1	12.60	12.65	-1	1,620	-0.06%
2023/12/15	0	0.00	7.6	13.00	13.00	-7.6	1,609	-0.47%
2023/12/12	0	12.75	0	0.00	12.85	0	1,648	0.00%
2023/12/11	1	12.85	0	0.00	12.85	1	1,629	0.06%
2023/12/08	15	13.22	0	0.00	13.20	15	1,617	0.93%
2023/12/07	0	12.90	80	13.00	12.90	-80	1,615	-4.95%
2023/12/06	80	12.85	0	0.00	12.85	80	1,604	4.98%
2023/12/05	35.3	13.26	0	0.00	13.05	35.3	1,535	2.30%
2023/12/04	326	12.79	298.3	13.08	13.50	27.7	1,297	2.13%	大買/大賣/
2023/12/01	0	0.00	0.2	12.05	12.30	-0.2	1,102	-0.02%
2023/11/29	0.1	11.90	0	0.00	11.95	0.1	1,083	0.01%
2023/11/28	0	0.00	10	11.92	12.00	-10	1,092	-0.92%
2023/11/20	0	0.00	1	11.90	11.95	-1	1,106	-0.09%
2023/11/15	0.2	11.50	0	0.00	11.60	0.2	1,133	0.02%
2023/11/14	0.2	11.35	0	0.00	11.35	0.2	1,138	0.02%
2023/11/09	0.1	11.55	0	0.00	11.60	0.1	1,307	0.01%
2023/11/02	3	11.60	3	11.70	11.60	0	1,538	0.00%
2023/11/01	10	11.50	0	0.00	11.55	10	1,558	0.64%
2023/10/31	3	11.43	0	0.00	11.40	3	1,576	0.19%
2023/10/26	10	11.65	0	0.00	11.65	10	1,667	0.60%
2023/10/25	0.1	11.80	0	0.00	11.80	0.1	1,719	0.00%
2023/10/24	0.1	11.75	0	0.00	11.70	0.1	1,748	0.00%
2023/10/18	3	11.77	0	0.00	11.75	3	1,998	0.15%
2023/10/16	0	0.00	3.1	12.10	12.10	-3.1	2,380	-0.13%
2023/10/12	0.6	12.12	0	0.00	12.20	0.6	2,674	0.02%
2023/10/11	0.2	12.05	4	12.35	12.05	-3.8	2,715	-0.14%
2023/09/26	5	11.95	5	12.23	11.95	0	2,773	0.00%
2023/09/25	6	12.05	3	12.05	12.25	3	2,805	0.11%
2023/09/21	0	0.00	12	11.97	11.90	-12	2,886	-0.42%
2023/09/20	0	0.00	2	12.20	12.20	-2	2,936	-0.07%
2023/09/18	0	0.00	0	12.30	12.50	0	3,038	0.00%
2023/09/14	2	12.75	0	12.50	12.60	2	3,255	0.06%
2023/09/07	2	13.00	0	0.00	12.95	2	3,853	0.05%
2023/09/04	0	0.00	10	12.50	12.50	-10	4,014	-0.25%
2023/08/31	10	12.35	0	0.00	12.20	10	4,236	0.24%
2023/08/21	1	12.20	0	0.00	12.25	1	6,112	0.02%
2023/08/18	2	12.30	0	0.00	12.20	2	6,146	0.03%
2023/08/17	0	0.00	1	12.20	12.35	-1	6,188	-0.02%
2023/08/14	1	12.25	0	12.50	12.25	1	6,426	0.02%
2023/08/11	0	12.60	0	0.00	12.55	0	6,447	0.00%
2023/08/09	0	0.00	1	12.80	12.80	-1	6,629	-0.02%
2023/08/08	73	12.80	4	12.81	12.80	69	6,757	1.02%
2023/08/07	7	12.77	12	12.57	12.70	-5	6,905	-0.07%
2023/08/04	0	0.00	10	13.68	13.75	-10	6,895	-0.15%
2023/08/02	12	13.60	0	0.00	13.50	12	6,949	0.17%
2023/08/01	2	13.90	3	13.90	13.95	-1	6,997	-0.01%
2023/07/31	4	13.81	4	13.78	13.75	0	7,088	0.00%
2023/07/27	0	0.00	5	14.10	14.15	-5	7,264	-0.07%
2023/07/26	0	0.00	3	13.70	13.70	-3	7,256	-0.04%
2023/07/21	5	14.00	1	13.90	14.05	4	7,433	0.05%
2023/07/20	0	0.00	2	13.80	13.90	-2	7,548	-0.03%
2023/07/19	1	14.00	0	0.00	13.65	1	7,558	0.01%
2023/07/18	0	0.00	1	13.95	14.05	-1	7,531	-0.01%
2023/07/17	1	13.90	0	0.00	14.10	1	7,524	0.01%
2023/07/14	9	13.92	0	0.00	13.95	9	7,499	0.12%
2023/07/13	14	14.08	5.6	14.08	14.00	8.4	7,475	0.11%
2023/07/12	11	14.46	12	14.80	14.30	-1	7,360	-0.01%
2023/07/11	1	14.94	24	14.78	14.80	-23	7,310	-0.31%
2023/07/10	15	14.34	7	14.21	14.10	8	7,182	0.11%
2023/07/07	4	15.25	5.1	15.31	15.30	-1.1	6,930	-0.02%
2023/07/06	7	15.01	1	15.15	15.05	6	6,754	0.09%
2023/07/05	0	0.00	73	14.90	14.80	-73	6,651	-1.10%
2023/07/03	1	14.70	0	0.00	14.75	1	6,557	0.02%
2023/06/30	2	14.75	0	0.00	14.70	2	6,520	0.03%
2023/06/29	1	14.90	0	0.00	15.00	1	6,467	0.02%
2023/06/28	2.7	14.88	16	14.94	14.90	-13.4	6,402	-0.21%
2023/06/27	0	0.00	1	14.85	14.70	-1	6,343	-0.02%
2023/06/26	3.5	14.66	1	14.80	14.80	2.5	6,279	0.04%
2023/06/21	7.5	14.93	11.4	15.04	14.90	-3.9	6,230	-0.06%
2023/06/20	3	14.67	3	14.87	14.60	0	6,065	0.00%
2023/06/19	0	0.00	0	14.45	14.55	0	6,007	0.00%
2023/06/16	2.5	14.27	1	14.50	14.45	1.5	5,927	0.03%
2023/06/15	2	14.48	9	14.69	14.80	-7	5,689	-0.12%
2023/06/14	2	14.18	0	0.00	14.10	2	5,531	0.04%
2023/06/13	0	0.00	2	14.18	14.20	-2	5,505	-0.04%
2023/06/12	1	14.05	1	13.80	13.80	0	5,427	0.00%
2023/06/09	1	14.05	76	13.94	14.10	-75	5,419	-1.38%
2023/06/08	1.5	13.95	5	14.01	13.95	-3.5	5,374	-0.07%
2023/06/07	2	14.08	6	14.23	14.25	-4	5,316	-0.08%
2023/06/06	6.5	14.23	0	0.00	14.20	6.5	5,276	0.12%
2023/06/05	3	14.62	71	14.80	14.75	-68	5,125	-1.33%
2023/06/02	136	14.87	33	14.87	15.10	103	4,878	2.11%	大買/鉅額交易
2023/06/01	91	14.30	46.2	14.45	13.90	44.8	4,264	1.05%
2023/05/31	1	13.20	7	12.99	13.25	-6	3,566	-0.17%
2023/05/30	0	0.00	8	12.83	12.70	-8	3,458	-0.23%
2023/05/29	4	12.73	16	12.58	12.70	-12	3,431	-0.35%
2023/05/26	0	0.00	18	12.48	12.35	-18	3,386	-0.53%
2023/05/25	1	12.70	0	0.00	12.50	1	3,365	0.03%
2023/05/23	0	0.00	24	12.78	12.95	-24	3,339	-0.72%
2023/05/22	24	12.59	0	0.00	12.50	24	3,351	0.72%
2023/05/19	0	0.00	45	12.80	12.65	-45	3,334	-1.35%
2023/05/18	5	12.92	5.4	12.86	13.00	-0.4	3,244	-0.01%
2023/05/17	0	0.00	0.1	12.35	12.35	-0.1	3,109	0.00%
2023/05/16	0	0.00	7	12.20	12.30	-7	3,069	-0.23%
2023/05/15	32	12.28	2	12.03	11.90	30	3,012	1.00%
2023/05/12	17	13.07	1	12.65	12.65	16	2,872	0.56%
2023/05/11	4	13.13	0.1	13.15	13.10	4	2,722	0.15%
2023/05/10	1	12.75	6.3	12.80	13.00	-5.3	2,558	-0.21%
2023/05/09	0	0.00	7	12.59	12.70	-7	2,437	-0.29%
2023/05/08	16	12.41	5	12.46	12.55	11	2,368	0.46%
2023/05/05	0	0.00	1	12.40	12.40	-1	2,282	-0.04%
2023/05/04	9	12.18	6.2	11.93	12.25	2.8	2,193	0.13%
2023/05/03	26	11.77	12	11.73	11.80	14	2,036	0.69%
2023/05/02	2	11.60	0.1	11.45	11.50	1.9	1,967	0.10%
2023/04/28	7	11.39	3.3	11.36	11.45	3.7	1,902	0.19%
2023/04/27	9	10.99	0	0.00	11.15	9	1,806	0.50%
2023/04/25	3	10.88	0	0.00	10.65	3	1,659	0.18%
2023/04/20	0.2	10.50	0	0.00	10.45	0.2	1,454	0.01%
2023/04/19	1.3	10.41	40	10.40	10.50	-38.8	1,433	-2.70%
2023/04/10	0	10.10	0	0.00	10.05	0	1,375	0.00%
2023/04/07	3	10.05	1	10.10	10.05	2	1,374	0.15%
2023/04/06	0	0.00	10	10.05	10.05	-10	1,376	-0.73%
2023/03/27	0	0.00	23	10.25	10.25	-23	1,407	-1.63%
2023/03/17	0	0.00	0.1	10.15	10.20	-0.1	1,427	-0.01%
2023/03/14	4	10.18	51	10.15	10.15	-47	1,440	-3.26%
2023/03/13	4	10.38	20	10.55	10.45	-16	1,423	-1.12%
2023/03/09	1	11.20	80	11.10	10.95	-79	1,511	-5.23%
2023/03/03	0	0.00	10	10.60	10.60	-10	2,245	-0.45%
2023/03/02	10	10.54	0	0.00	10.45	10	2,240	0.45%
2023/03/01	23	10.62	0	0.00	10.65	23	2,230	1.03%
2023/02/24	7	10.61	0	0.00	10.70	7	2,235	0.31%
2023/02/23	2	10.65	0	0.00	10.65	2	2,217	0.09%
2023/02/22	1	10.70	0	0.00	10.75	1	2,219	0.05%
2023/02/21	51	10.60	1	10.60	10.65	50	2,207	2.27%
2023/02/20	0	0.00	2	10.45	10.65	-2	2,227	-0.09%
2023/02/15	0	0.00	2	10.10	10.10	-2	2,237	-0.09%
2023/02/13	0	10.00	0	0.00	10.00	0	2,416	0.00%
2023/02/10	0	10.05	0.1	10.10	10.05	-0.1	2,423	0.00%
2023/02/09	0	0.00	0.6	10.15	10.15	-0.6	2,427	-0.02%
2023/02/07	0	0.00	0.8	10.15	10.20	-0.8	2,424	-0.03%
2023/02/03	0	0.00	207.4	10.22	10.25	-207.4	2,424	-8.56%	大賣/鉅額交易
2023/02/02	0	0.00	133	10.20	10.25	-133	2,413	-5.51%	大賣/鉅額交易
2023/01/17	0.3	9.85	0	0.00	9.81	0.3	2,373	0.01%
2023/01/10	0	0.00	10	9.97	9.98	-10	2,394	-0.42%
2023/01/09	0	0.00	1	10.00	9.96	-1	2,411	-0.04%
2023/01/06	0	0.00	2	10.00	10.00	-2	2,418	-0.08%
2023/01/05	0	0.00	0	9.99	9.99	0	2,436	0.00%
2023/01/04	0	0.00	0	10.00	10.05	0	2,439	0.00%
2022/12/30	0	0.00	1	10.00	10.00	-1	2,451	-0.04%
2022/12/29	3	9.77	6	9.89	9.87	-3	2,423	-0.12%
2022/12/28	3	9.89	2	9.90	9.84	1	2,433	0.04%
2022/12/27	0	0.00	4	9.99	9.95	-4	2,439	-0.16%
2022/12/26	3	9.98	0	0.00	9.93	3	2,440	0.12%
2022/12/22	3	9.78	3	9.86	9.83	0	2,482	0.00%
2022/12/21	5	9.73	0	0.00	9.72	5	2,507	0.20%
2022/12/20	4	9.90	0	0.00	9.69	4	2,517	0.16%
2022/12/19	0	0.00	4	9.88	9.87	-4	2,554	-0.16%
2022/12/16	4	9.81	0	0.00	9.73	4	2,549	0.16%
2022/12/15	0	0.00	3	9.89	9.94	-3	2,540	-0.12%
2022/12/12	3	9.79	0	0.00	9.78	3	2,547	0.12%
2022/12/05	4	10.30	4	10.31	10.30	0	2,526	0.00%
2022/12/01	1	10.15	2	9.96	10.15	-1	2,542	-0.04%
2022/11/30	0	0.00	3	9.64	9.66	-3	2,460	-0.12%
2022/11/29	49	9.57	0	0.00	9.55	49	2,218	2.21%
2022/11/28	32	10.05	10	9.90	9.92	22	2,076	1.06%
2022/11/24	0	0.00	3	10.00	9.96	-3	1,867	-0.16%
2022/11/23	0	10.15	0	0.00	10.10	0	1,879	0.00%
2022/11/22	5	10.00	1	10.05	10.00	4	1,892	0.21%
2022/11/21	0.1	10.10	0	0.00	10.00	0.1	1,897	0.01%
2022/11/17	3	10.15	0	0.00	10.15	3	1,895	0.16%
2022/11/16	60	10.13	2	10.15	10.05	58	1,899	3.05%
2022/11/15	60	10.15	0	0.00	10.15	60	1,881	3.19%
2022/11/14	10	10.10	0	0.00	10.15	10	1,872	0.53%
2022/11/10	204	10.25	16	10.20	10.05	188	1,854	10.14%	大買/鉅額交易
2022/11/09	37	10.30	30	10.25	10.40	7	1,809	0.39%
2022/11/08	0	9.61	0	0.00	9.50	0	1,685	0.00%
2022/11/07	3	9.60	0	0.00	9.58	3	1,700	0.18%
2022/11/04	0	9.61	0	0.00	9.62	0	1,714	0.00%
2022/11/03	1	9.53	0	0.00	9.52	1	1,719	0.06%
2022/11/02	0.1	9.61	0	0.00	9.61	0.1	1,728	0.00%
2022/11/01	0	9.42	1	9.40	9.42	-1	1,730	-0.06%
2022/10/31	0	9.29	0	0.00	9.27	0	1,743	0.00%
2022/10/28	0	9.18	0	0.00	9.18	0	1,755	0.00%
2022/10/27	0	0.00	0.3	9.20	9.15	-0.3	1,751	-0.02%
2022/10/26	0	0.00	0.7	9.06	9.05	-0.7	1,760	-0.04%
2022/10/25	0	0.00	6	9.00	8.93	-6	1,756	-0.34%
2022/10/24	6.6	9.11	0	0.00	9.01	6.6	1,746	0.38%
2022/10/20	0	9.12	0	0.00	9.11	0	1,753	0.00%
2022/10/18	0	0.00	5	9.23	9.28	-5	1,739	-0.29%
2022/10/17	2	9.18	0.2	9.18	9.22	1.9	1,749	0.11%
2022/10/14	3	9.38	0	0.00	9.41	3	1,751	0.17%
2022/10/13	15	9.26	0	0.00	9.18	15	1,752	0.86%
2022/10/12	2	9.57	2	9.67	9.66	0	1,736	0.00%
2022/10/11	3.5	9.64	0	0.00	9.63	3.5	1,743	0.20%
2022/10/07	0	0.00	1	10.00	10.00	-1	1,738	-0.06%
2022/10/04	1	9.82	0	0.00	9.79	1	1,755	0.06%
2022/09/30	3	9.42	3	9.56	9.67	0	1,757	0.00%
2022/09/29	0	0.00	3	9.37	9.79	-3	1,742	-0.17%
2022/09/28	1	9.20	50	9.20	9.17	-49	1,726	-2.84%
2022/09/27	1	9.54	0	0.00	9.66	1	1,706	0.06%
2022/09/26	13.1	9.68	0	0.00	9.51	13.1	1,700	0.77%
2022/09/23	1	10.20	0	0.00	10.10	1	1,684	0.06%
2022/09/20	6	10.28	0	0.00	10.25	6	1,669	0.36%
2022/09/14	0	0.00	3	10.75	10.80	-3	1,664	-0.18%
2022/09/12	0	10.60	0	0.00	10.90	0	1,696	0.00%
2022/09/08	0	0.00	1	10.45	10.45	-1	1,687	-0.06%
2022/09/07	4	10.31	3	10.20	10.15	1	1,672	0.06%
2022/09/06	5	10.87	0	0.00	10.65	5	1,626	0.31%
2022/09/05	1	11.15	0	0.00	11.10	1	1,612	0.06%
2022/09/01	2	11.55	6.1	11.74	11.75	-4.1	1,629	-0.25%
2022/08/31	3.1	12.83	0	0.00	12.80	3.1	1,693	0.18%
2022/08/30	1.1	12.85	0	0.00	12.85	1.1	1,884	0.06%
2022/08/29	5	12.74	0	12.70	12.70	5	1,864	0.27%
2022/08/22	5	12.90	0	12.85	12.90	5	1,821	0.27%
2022/08/19	0	0.00	5	13.05	13.00	-5	1,966	-0.25%
2022/08/18	0.1	12.80	1	12.70	12.85	-0.9	1,951	-0.05%
2022/08/17	5.1	12.80	4	13.00	12.80	1.1	1,940	0.06%
2022/08/16	0.1	12.60	0	0.00	12.70	0.1	1,901	0.00%
2022/08/15	50	12.50	0	0.00	12.65	50	1,896	2.64%
2022/08/12	0	0.00	10	12.55	12.60	-10	1,897	-0.53%
2022/08/11	0	0.00	3	12.40	12.35	-3	1,887	-0.16%
2022/08/10	2	12.20	0	0.00	12.20	2	1,894	0.11%
2022/07/25	0	0.00	0	12.50	12.50	0	2,322	0.00%
2022/07/15	3	11.75	3	11.80	11.85	0	2,373	0.00%
2022/07/14	5	11.70	0	0.00	11.70	5	2,367	0.21%
2022/07/13	0	0.00	1	11.55	11.60	-1	2,368	-0.04%
2022/07/12	5	11.20	0	0.00	11.20	5	2,370	0.21%
2022/07/11	3	11.95	10	11.95	11.95	-7	2,349	-0.30%
2022/07/08	0.1	12.25	3	12.25	12.15	-2.9	2,347	-0.12%
2022/07/07	3	12.05	0	0.00	12.10	3	2,352	0.13%
2022/07/05	0	0.00	5	12.10	12.15	-5	2,369	-0.21%
2022/07/01	2	11.95	0.9	12.10	11.95	1.1	2,394	0.04%
2022/06/30	10	12.70	0	0.00	12.65	10	2,365	0.42%
2022/06/27	0	0.00	11	13.30	13.35	-11	2,403	-0.46%
2022/06/21	10	12.85	0	0.00	13.15	10	2,427	0.41%
2022/06/20	12	12.69	1	12.60	12.60	11	2,424	0.45%
2022/06/17	0	0.00	0.9	13.05	13.10	-0.9	2,429	-0.04%
2022/06/16	3	13.38	0	0.00	13.15	3	2,480	0.12%
2022/06/14	1	13.00	0	0.00	13.25	1	2,482	0.04%
2022/06/13	3	13.18	3	13.20	13.15	0	2,476	0.00%
2022/06/09	10	14.00	1	13.85	14.00	9	2,419	0.37%
2022/06/08	3	13.58	31	14.01	14.00	-28	2,249	-1.24%
2022/06/07	0.4	13.20	1	13.25	13.25	-0.6	1,997	-0.03%
2022/06/06	10	13.10	0	0.00	13.15	10	2,034	0.49%
2022/06/02	10	13.15	0	0.00	13.15	10	2,086	0.48%
2022/05/31	3	13.10	0	0.00	13.05	3	2,146	0.14%
2022/05/27	1	13.30	1	13.35	13.40	0	2,110	0.00%
2022/05/26	0.5	13.00	0	0.00	13.00	0.5	1,957	0.03%
2022/05/25	0	0.00	2	13.00	13.00	-2	1,987	-0.10%
2022/05/19	1	12.90	0	0.00	12.90	1	2,073	0.05%
2022/05/18	6.3	13.12	2	13.10	13.15	4.3	2,070	0.21%
2022/05/17	0	0.00	10	12.73	12.80	-10	2,051	-0.49%
2022/05/16	4	12.50	4	12.58	12.55	0	2,038	0.00%
2022/05/13	3	12.42	2	12.50	12.35	1	2,047	0.05%
2022/05/12	12	12.49	2	12.55	12.30	10	2,057	0.49%
2022/05/11	7	12.49	10	12.50	12.45	-3	2,053	-0.15%
2022/05/10	0	0.00	18	12.55	12.75	-18	2,045	-0.88%
2022/05/09	31	12.50	0	0.00	12.35	31	2,015	1.54%
2022/05/06	1	12.70	0	0.00	13.05	1	1,984	0.05%
2022/05/04	3	12.78	0	0.00	12.80	3	1,944	0.15%
2022/05/03	26	13.10	41	13.16	13.05	-15	1,889	-0.79%
2022/04/29	2	14.58	1	14.70	14.50	1	1,742	0.06%
2022/04/27	17	14.48	0	0.00	14.50	17	1,743	0.97%
2022/04/25	24	15.25	0	0.00	15.25	24	1,693	1.42%
2022/04/22	4	15.78	0	0.00	15.80	4	1,678	0.24%
2022/04/20	0	0.00	3	15.95	15.95	-3	1,723	-0.17%
2022/04/19	6	15.85	0	0.00	15.85	6	1,739	0.34%
2022/04/18	1	16.00	20	16.00	15.85	-19	1,746	-1.09%
2022/04/15	1	16.10	1	16.10	16.05	0	1,745	0.00%
2022/04/13	2	16.25	0	0.00	16.35	2	1,818	0.11%
2022/04/12	1	16.10	0	0.00	16.20	1	1,821	0.05%
2022/04/11	13	16.45	0	0.00	16.25	13	1,824	0.71%
2022/04/08	5	16.75	0	0.00	16.70	5	1,844	0.27%
2022/04/07	17	16.61	0	0.00	16.45	17	1,851	0.92%
2022/04/01	3	16.60	0	0.00	16.80	3	1,911	0.16%
2022/03/31	10	16.77	3	16.80	16.75	7	1,926	0.36%
2022/03/30	0	0.00	0.6	16.60	16.60	-0.6	1,923	-0.03%
2022/03/29	4	16.50	0	0.00	16.50	4	2,042	0.20%
2022/03/28	0	0.00	25	16.30	16.50	-25	2,045	-1.22%
2022/03/25	0	0.00	12	16.55	16.45	-12	2,064	-0.58%
2022/03/24	0	0.00	10	16.48	16.55	-10	2,088	-0.48%
2022/03/22	6	16.45	0	0.00	16.45	6	2,160	0.28%
2022/03/21	4	16.20	1	16.25	16.30	3	2,185	0.14%
2022/03/14	2.2	15.48	0	0.00	15.50	2.2	3,247	0.07%
2022/03/11	2	15.40	0	0.00	15.35	2	3,306	0.06%
2022/03/10	0	0.00	2	15.35	15.45	-2	3,357	-0.06%
2022/03/09	14	15.01	0	0.00	15.10	14	3,383	0.41%
2022/03/08	9	15.09	1	15.20	15.00	8	3,464	0.23%
2022/03/07	19	15.64	2	15.63	15.50	17	3,476	0.49%
2022/03/04	2	16.10	2.4	16.12	16.10	-0.4	3,581	-0.01%
2022/03/02	5	16.20	0	0.00	16.30	5	4,029	0.12%
2022/03/01	0	0.00	9	16.25	16.30	-9	4,351	-0.21%
2022/02/25	3	16.05	5	16.15	16.05	-2	4,587	-0.04%
2022/02/24	7	16.24	0	0.00	16.15	7	4,788	0.15%
2022/02/21	1	16.45	0	0.00	16.85	1	4,979	0.02%
2022/02/18	0	0.00	1	16.60	16.60	-1	5,043	-0.02%
2022/02/17	8	16.55	0	0.00	16.55	8	5,078	0.16%
2022/02/16	5	16.60	0	0.00	16.65	5	5,145	0.10%
2022/02/15	2	16.45	0	0.00	16.45	2	5,179	0.04%
2022/02/14	2.1	16.50	1	16.65	16.50	1.1	5,211	0.02%
2022/02/09	3	16.90	0	0.00	16.95	3	5,595	0.05%
2022/02/07	0	16.60	5	16.55	16.60	-5	5,982	-0.08%
2022/01/26	1	16.30	0	0.00	16.25	1	6,022	0.02%
2022/01/25	10	16.43	0	0.00	16.30	10	6,060	0.17%
2022/01/24	1	16.70	0	0.00	16.70	1	6,040	0.02%
2022/01/21	4	16.89	0	0.00	16.90	4	6,061	0.07%
2022/01/18	0	0.00	4	17.18	17.15	-4	6,215	-0.06%
2022/01/17	0	0.00	14	16.96	17.05	-14	6,246	-0.22%
2022/01/14	6	16.93	0	0.00	16.95	6	6,272	0.10%
2022/01/12	0	0.00	9	17.20	17.10	-9	6,366	-0.14%
2022/01/11	0	0.00	5	17.17	17.10	-5	6,459	-0.08%
2022/01/10	2	17.10	12	17.08	17.05	-10	6,587	-0.15%
2022/01/07	9	17.04	3	17.10	17.05	6	6,596	0.09%
2022/01/05	0	0.00	1	17.40	17.35	-1	6,602	-0.02%
2022/01/04	1	17.30	1	17.30	17.25	0	6,645	0.00%
2022/01/03	10	17.30	0	0.00	17.30	10	6,653	0.15%
2021/12/30	1.1	17.59	3.6	17.59	17.60	-2.5	6,662	-0.04%
2021/12/29	0	0.00	4	17.60	17.70	-4	6,706	-0.06%
2021/12/28	2	17.35	0	0.00	17.35	2	6,777	0.03%
2021/12/27	1	17.30	0	0.00	17.35	1	6,842	0.01%
2021/12/24	1	17.35	0	0.00	17.35	1	6,849	0.01%
2021/12/23	2	17.48	0	0.00	17.45	2	6,892	0.03%
2021/12/20	4.5	17.20	0	0.00	17.20	4.5	6,777	0.07%
2021/12/16	0	17.40	1	17.25	17.40	-1	6,793	-0.01%
2021/12/15	1.2	17.30	1	17.40	17.40	0.2	6,801	0.00%
2021/12/14	4	17.26	0.1	17.10	17.10	3.9	6,761	0.06%
2021/12/13	17	17.46	1	17.45	17.45	16	6,698	0.24%
2021/12/10	45.1	17.06	49.6	17.11	17.20	-4.5	6,634	-0.07%
2021/12/09	29	18.72	32.8	18.46	18.40	-3.8	6,111	-0.06%
2021/12/08	19.1	18.22	1	18.45	18.05	18.1	5,885	0.31%
2021/12/07	16	18.18	21.5	18.14	18.25	-5.5	5,868	-0.09%
2021/12/06	5	17.92	0	0.00	17.95	5	5,886	0.08%
2021/12/03	14	18.15	0	0.00	18.05	14	5,857	0.24%
2021/12/02	21	18.04	2	18.00	18.00	19	5,823	0.33%
2021/12/01	12	18.30	0	0.00	18.30	12	5,761	0.21%
2021/11/30	21.1	18.54	1	19.10	18.35	20.1	5,723	0.35%
2021/11/29	25	18.87	0	0.00	18.80	25	5,616	0.45%
2021/11/26	79	20.00	28.9	19.78	19.70	50.1	5,455	0.92%
2021/11/25	12.1	19.82	41	19.84	19.85	-28.9	5,230	-0.55%
2021/11/24	2	18.93	38.7	19.28	19.35	-36.7	4,973	-0.74%
2021/11/23	2	18.80	4	18.84	18.70	-2	4,779	-0.04%
2021/11/22	5	18.42	0	0.00	18.40	5	4,625	0.11%
2021/11/19	1	17.95	0	0.00	17.85	1	4,515	0.02%
2021/11/18	3.6	18.01	0	0.00	18.05	3.6	4,592	0.08%
2021/11/17	4.2	17.67	2	18.15	18.15	2.2	4,642	0.05%
2021/11/15	28.5	17.69	6	17.65	17.70	22.5	4,656	0.48%
2021/11/12	0	0.00	4	18.08	18.00	-4	4,731	-0.08%
2021/11/11	0.1	18.10	0.8	18.10	18.10	-0.7	4,996	-0.01%
2021/11/10	16.4	18.27	6.4	18.25	18.25	10	5,867	0.17%
2021/11/09	17.1	19.08	2	19.05	19.00	15.1	5,977	0.25%
2021/11/08	7.6	19.21	15.8	19.09	19.15	-8.1	6,481	-0.13%
2021/10/28	9	17.99	16	17.79	17.70	-7	6,320	-0.11%
2021/10/27	2	17.30	0	0.00	17.30	2	6,033	0.03%
2021/10/26	2	17.30	0	17.25	17.25	2	6,082	0.03%
2021/10/25	2	17.45	0	0.00	17.50	2	6,095	0.03%
2021/10/22	3	17.65	1	17.85	17.75	2	6,122	0.03%
2021/10/21	0	17.70	2	17.83	17.75	-2	6,169	-0.03%
2021/10/20	6	17.70	0	0.00	17.70	6	6,271	0.10%
2021/10/19	57	18.04	69	17.99	17.95	-12	6,353	-0.19%
2021/10/18	14	17.68	0	17.63	17.60	14	6,543	0.21%
2021/10/15	0	0.00	9	17.78	17.55	-9	6,618	-0.14%
2021/10/14	4	17.49	13	17.53	17.55	-9	6,716	-0.13%
2021/10/13	1	17.60	2	17.50	17.55	-1	6,787	-0.01%
2021/10/12	0	0.00	17	17.67	17.70	-17	6,859	-0.25%
2021/10/08	5	17.90	2	17.95	17.90	3	6,889	0.04%
2021/10/07	1	17.35	21.2	17.63	17.75	-20.2	7,039	-0.29%
2021/10/06	0	0.00	3	16.80	16.75	-3	7,477	-0.04%
2021/10/05	2	16.50	0	0.00	16.85	2	7,663	0.03%
2021/10/04	15	16.71	0	0.00	16.65	15	7,947	0.19%
2021/10/01	9	17.02	2	17.20	16.90	7	8,790	0.08%
2021/09/30	0.1	17.30	0	0.00	17.40	0.1	9,046	0.00%
2021/09/29	12.1	17.26	0	0.00	17.30	12.1	9,077	0.13%
2021/09/28	1	17.80	0	0.00	17.75	1	9,127	0.01%
2021/09/27	3	17.85	31	17.84	17.95	-28	9,161	-0.31%
2021/09/24	0	0.00	3	17.37	17.50	-3	9,097	-0.03%
2021/09/22	3	16.80	5	16.75	16.80	-2	9,257	-0.02%
2021/09/15	3	17.40	0	0.00	17.40	3	9,691	0.03%
2021/09/14	3	17.45	13	17.40	17.35	-10	9,743	-0.10%
2021/09/13	0	0.00	8.2	17.40	17.35	-8.2	9,774	-0.08%
2021/09/10	0	0.00	3.1	17.28	17.20	-3.1	9,781	-0.03%
2021/09/09	5	16.80	0	0.00	16.95	5	9,892	0.05%
2021/09/08	13	16.82	0.3	16.92	16.75	12.7	10,002	0.13%
2021/09/07	5.1	17.00	13	17.11	17.05	-8	10,057	-0.08%
2021/09/06	5	16.69	0	0.00	16.60	5	10,026	0.05%
2021/09/02	4	17.30	9.1	17.15	17.10	-5.1	10,118	-0.05%
2021/09/01	8	17.50	1	17.30	17.45	7	10,175	0.07%
2021/08/31	0	0.00	2	17.00	16.95	-2	10,235	-0.02%
2021/08/26	2	16.90	0	0.00	16.90	2	10,577	0.02%
2021/08/25	2	16.85	0	0.00	16.90	2	10,700	0.02%
2021/08/24	3	16.87	0	0.00	16.65	3	10,828	0.03%
2021/08/23	5	16.85	1	16.85	16.85	4	11,273	0.04%
2021/08/20	15	16.68	5	16.65	16.55	10	11,434	0.09%
2021/08/19	0	0.00	6	16.80	16.80	-6	11,559	-0.05%
2021/08/18	11	17.06	6	16.70	17.30	5	11,651	0.04%
2021/08/17	6	16.99	0	0.00	16.90	6	11,917	0.05%
2021/08/16	3	17.15	3	17.18	17.00	0	12,075	0.00%
2021/08/13	1	17.40	0	0.00	17.40	1	12,140	0.01%
2021/08/12	6	17.79	0	0.00	17.80	6	12,223	0.05%
2021/08/11	5	18.05	4	17.75	17.85	1	12,470	0.01%
2021/08/10	1.2	17.98	13	17.88	17.90	-11.8	12,772	-0.09%
2021/08/09	16	18.55	18	18.66	18.35	-2	12,907	-0.02%
2021/08/06	93	18.70	86	18.62	18.40	7	13,125	0.05%
2021/08/05	8	17.81	0	0.00	17.75	8	12,612	0.06%
2021/08/04	11	18.14	18	17.87	18.10	-7	12,977	-0.05%
2021/08/03	5	17.05	1	17.30	17.05	4	12,954	0.03%
2021/08/02	7	16.97	2	16.95	17.20	5	13,147	0.04%
2021/07/30	21	17.25	11	17.28	17.10	10	13,446	0.07%
2021/07/29	5	17.50	0	0.00	17.55	5	13,961	0.04%
2021/07/28	2	17.60	0	0.00	17.45	2	15,101	0.01%
2021/07/27	0	0.00	20	18.25	17.70	-20	17,403	-0.11%
2021/07/26	20	18.03	0	0.00	18.05	20	17,862	0.11%
2021/07/23	5	17.95	2	17.95	17.80	3	19,742	0.02%
2021/07/22	4	18.18	10	17.58	18.00	-6	21,381	-0.03%
2021/07/21	3	17.20	0	0.00	17.10	3	21,429	0.01%
2021/07/20	13	17.65	6	17.63	17.40	7	21,892	0.03%
2021/07/19	11	18.00	233	18.02	18.00	-222	22,023	-1.01%	大賣/鉅額交易
2021/07/16	1	18.40	5	18.31	18.25	-4	22,360	-0.02%
2021/07/15	2	18.28	2	18.48	18.40	0	22,645	0.00%
2021/07/14	9	18.42	5	18.40	18.40	4	22,956	0.02%
2021/07/13	10	19.24	14	19.00	18.80	-4	23,033	-0.02%
2021/07/12	24	18.60	5.1	18.48	18.45	18.9	22,822	0.08%
2021/07/09	22	18.32	34	18.27	18.30	-12	23,692	-0.05%
2021/07/08	166	18.46	19	18.37	18.70	147	24,114	0.61%	大買/鉅額交易
2021/07/07	112	17.78	26	17.93	17.75	86	23,515	0.37%	大買/
2021/07/06	2	17.58	2	17.53	17.45	0	23,583	0.00%
2021/07/05	6	17.63	15	17.57	17.60	-9	24,268	-0.04%
2021/07/02	3	17.48	10.2	17.54	17.35	-7.2	24,434	-0.03%
2021/07/01	0	0.00	11.1	17.38	17.20	-11.1	24,522	-0.05%
2021/06/30	18	17.35	5	17.29	17.40	13	24,685	0.05%
2021/06/29	9	17.50	4	17.60	17.30	5	24,772	0.02%
2021/06/28	20	17.56	28.1	17.69	18.00	-8.1	24,800	-0.03%
2021/06/25	4.1	17.19	6	17.16	17.05	-1.9	24,636	-0.01%
2021/06/24	3	17.27	10	17.30	17.25	-7	24,767	-0.03%
2021/06/23	2	16.80	7	16.93	16.90	-5	24,969	-0.02%
2021/06/22	10	16.95	11	16.60	16.60	-1	25,071	0.00%
2021/06/21	4	16.80	2	16.70	16.70	2	25,474	0.01%
2021/06/18	20	17.32	2	17.65	17.20	18	26,832	0.07%
2021/06/17	2	17.50	6	17.30	17.45	-4	28,138	-0.01%
2021/06/16	7	16.96	0	0.00	16.80	7	29,448	0.02%
2021/06/15	0	0.00	4	17.21	17.30	-4	31,440	-0.01%
2021/06/11	2	17.20	0	0.00	17.05	2	32,468	0.01%
2021/06/10	1	17.05	1	17.05	17.10	0	32,919	0.00%
2021/06/09	3.3	17.40	0.5	17.40	17.40	2.8	32,926	0.01%
2021/06/07	0.5	17.95	18	17.93	18.05	-17.5	32,765	-0.05%
2021/06/04	4	17.71	4	17.97	17.55	0	32,557	0.00%
2021/06/03	1	17.90	2	18.05	17.85	-1	32,479	0.00%
2021/06/02	2.7	17.84	5	18.00	17.75	-2.3	32,455	-0.01%
2021/06/01	8	17.87	0	0.00	17.85	8	32,404	0.02%
2021/05/31	8.3	18.14	3	18.28	17.95	5.3	32,409	0.02%
2021/05/28	11	17.50	1	17.55	17.60	10	32,590	0.03%
2021/05/27	4	17.01	9.2	16.87	16.90	-5.2	32,471	-0.02%
2021/05/26	2	16.45	2	16.90	16.75	0	32,336	0.00%
2021/05/25	31.5	16.77	30	16.73	16.60	1.5	32,226	0.00%
2021/05/24	7	16.25	2	15.90	16.40	5	31,935	0.02%
2021/05/21	0	0.00	0.1	15.65	15.75	-0.1	31,757	0.00%
2021/05/20	0	0.00	10	15.70	15.20	-10	31,598	-0.03%
2021/05/18	39.1	15.16	33	15.17	15.80	6.1	31,143	0.02%
2021/05/17	3	14.50	1	15.00	14.40	2	30,848	0.01%
2021/05/14	7	16.04	53	16.41	16.00	-46	30,574	-0.15%
2021/05/13	128	15.16	103	15.59	15.65	25	30,061	0.08%	大買/大賣/
2021/05/12	21	16.17	29	16.65	15.80	-8	29,673	-0.03%
2021/05/11	145.2	17.99	123	17.38	17.55	22.2	29,089	0.08%	大買/大賣/
2021/05/10	13	19.13	12.7	19.16	19.10	0.3	28,538	0.00%
2021/05/07	19	19.34	3	19.40	19.50	16	28,378	0.06%
2021/05/06	10.1	19.53	11	19.63	19.05	-0.9	28,024	0.00%
2021/05/05	22.3	20.18	74	20.22	19.90	-51.8	27,413	-0.19%
2021/05/04	174	20.08	175.8	20.40	20.95	-1.8	26,231	-0.01%	大買/大賣/
2021/05/03	7.1	19.59	18	19.39	19.05	-10.9	23,852	-0.05%
2021/04/29	269.2	21.54	291	20.25	20.05	-21.8	23,341	-0.09%	大買/大賣/
2021/04/28	102	20.04	49.9	20.11	21.00	52.1	21,346	0.24%	大買/
2021/04/27	23	19.11	15.6	19.01	19.10	7.4	19,656	0.04%
2021/04/26	33	19.27	62.4	19.21	19.15	-29.4	19,338	-0.15%
2021/04/23	1.1	18.29	28	18.29	18.60	-26.9	18,805	-0.14%
2021/04/22	19.2	18.82	55	18.88	18.30	-35.8	18,602	-0.19%
2021/04/21	3	19.17	1	19.25	19.00	2	18,175	0.01%
2021/04/20	13	19.41	3	19.03	19.05	10	17,842	0.06%
2021/04/19	4.1	18.89	75	18.84	18.85	-70.9	17,437	-0.41%
2021/04/16	10	18.80	1	18.85	18.80	9	17,127	0.05%
2021/04/15	23	19.57	22.3	20.13	19.15	0.7	16,792	0.00%
2021/04/14	11.2	17.91	20.1	18.75	19.00	-8.9	15,744	-0.06%
2021/04/13	20.1	18.80	14	18.41	18.10	6.1	15,132	0.04%
2021/04/12	5.1	18.33	294	18.62	18.50	-288.9	14,913	-1.94%	大賣/鉅額交易
2021/04/09	6.1	19.00	16.3	19.95	18.55	-10.2	14,580	-0.07%
2021/04/08	6	19.04	116.6	18.91	18.90	-110.6	13,891	-0.80%	大賣/鉅額交易
2021/04/07	16	18.77	37	18.67	19.00	-21	13,657	-0.15%
2021/04/06	17	18.63	10.4	18.62	18.60	6.6	13,521	0.05%
2021/04/01	23	18.10	1	18.05	18.25	22	13,351	0.16%
2021/03/31	16	18.43	11	18.49	18.25	5	13,219	0.04%
2021/03/30	16	18.05	19	17.93	17.95	-3	13,024	-0.02%
2021/03/29	33	16.95	15	17.13	17.30	18	12,869	0.14%
2021/03/26	11	16.75	18	17.03	16.60	-7	12,765	-0.05%
2021/03/25	19	16.64	21	16.74	16.65	-2	12,521	-0.02%
2021/03/24	100	16.79	89	16.92	16.80	11	12,443	0.09%
2021/03/23	236.7	18.82	60	18.58	17.90	176.7	12,108	1.46%	大買/鉅額交易
2021/03/22	168	19.34	152	19.53	19.85	16	10,757	0.15%	大買/大賣/
2021/03/19	145	16.89	140	17.47	18.10	5	9,341	0.05%	大買/大賣/
2021/03/18	251.2	15.76	60	16.51	16.65	191.2	7,951	2.40%	大買/鉅額交易
2021/03/17	17.1	13.99	28.1	14.81	15.50	-11	5,923	-0.19%
2021/03/16	55	13.88	81	13.88	14.10	-26	4,929	-0.53%
2021/03/15	22	13.01	10	13.00	12.85	12	4,530	0.26%
2021/03/11	0	0.00	1	12.60	12.55	-1	4,812	-0.02%
2021/03/10	21	12.55	0	0.00	12.50	21	5,125	0.41%
2021/03/09	1	12.60	1	12.70	12.45	0	5,242	0.00%
2021/03/08	3	12.85	7	12.61	12.50	-4	5,429	-0.07%
2021/03/05	11	12.49	0	0.00	12.35	11	5,522	0.20%
2021/03/04	2	12.65	5	12.65	12.70	-3	5,507	-0.05%
2021/03/03	49	12.99	92	12.88	12.85	-43	5,375	-0.80%
2021/03/02	0	0.00	3	11.97	12.05	-3	4,798	-0.06%
2021/02/26	0	0.00	1	11.80	11.85	-1	5,033	-0.02%
2021/02/25	4	11.78	1	11.80	11.70	3	5,243	0.06%
2021/02/24	2	11.70	2	11.75	11.65	0	5,382	0.00%
2021/02/23	1	11.60	3	11.57	11.60	-2	5,382	-0.04%
2021/02/22	0	0.00	4	11.50	11.50	-4	5,450	-0.07%
2021/02/19	0	0.00	0.2	11.35	11.35	-0.2	5,465	0.00%
2021/02/17	4	11.25	0	0.00	11.15	4	5,474	0.07%
2021/02/05	12	11.05	0	0.00	11.05	12	5,618	0.21%
2021/02/04	1	11.30	0	0.00	11.10	1	5,637	0.02%
2021/02/03	2	11.28	2	11.18	11.25	0	5,671	0.00%
2021/02/02	1	11.15	1	11.05	11.10	0	5,743	0.00%
2021/02/01	0	0.00	0	11.05	11.00	0	5,785	0.00%
2021/01/29	1	11.35	1	11.25	11.15	0	5,801	0.00%
2021/01/28	2	11.35	2.9	11.27	11.25	-0.9	5,748	-0.02%
2021/01/25	1	11.30	1	11.20	11.30	0	5,827	0.00%
2021/01/22	0	0.00	1	11.25	11.30	-1	5,828	-0.02%
2021/01/21	0	11.33	0	0.00	11.30	0	5,830	0.00%
2021/01/20	2	11.30	0	0.00	11.25	2	5,819	0.03%
2021/01/19	0	0.00	3	11.85	11.70	-3	5,752	-0.05%
2021/01/18	9	11.32	24	11.25	11.65	-15	5,830	-0.26%
2021/01/15	2	11.58	0	0.00	11.55	2	5,804	0.03%
2021/01/13	9	11.80	3	11.87	11.80	6	5,770	0.10%
2021/01/12	3	11.70	1	11.65	11.60	2	5,872	0.03%
2021/01/08	5	11.85	3.8	11.88	11.90	1.2	5,926	0.02%
2021/01/07	4	11.90	4	11.95	11.90	0	5,967	0.00%
2021/01/06	30	11.72	33	11.71	11.65	-3	6,278	-0.05%
2021/01/05	30	12.28	0	0.00	12.25	30	6,288	0.48%
2021/01/04	11	12.45	9	12.50	12.45	2	6,219	0.03%
2020/12/31	31	12.40	0	0.00	12.50	31	6,169	0.50%
2020/12/30	0	0.00	1	12.40	12.40	-1	6,178	-0.02%
2020/12/29	1	12.35	2	12.48	12.40	-1	6,154	-0.02%
2020/12/28	0	0.00	5.6	12.36	12.40	-5.6	6,113	-0.09%
2020/12/24	1	12.10	2	12.23	12.15	-1	6,009	-0.02%
2020/12/23	0	0.00	2	12.05	12.10	-2	5,988	-0.03%
2020/12/22	4	12.15	2	12.45	11.85	2	5,965	0.03%
2020/12/21	4	12.08	13	12.25	12.30	-9	5,916	-0.15%
2020/12/18	39	12.43	70	12.35	12.35	-31	5,876	-0.53%
2020/12/17	71	12.42	11	12.41	12.60	60	5,789	1.04%
2020/12/16	12	12.28	22	12.35	12.20	-10	5,681	-0.18%
2020/12/15	2	11.90	1	12.40	12.00	1	5,624	0.02%
2020/12/14	1	12.15	0	0.00	12.10	1	5,689	0.02%
2020/12/11	5	11.82	0	0.00	11.85	5	5,686	0.09%
2020/12/10	12	12.11	0	0.00	12.10	12	5,643	0.21%
2020/12/09	8	12.19	5	12.32	12.40	3	5,600	0.05%
2020/12/08	6	12.50	5	12.33	12.25	1	5,549	0.02%
2020/12/07	2	12.40	13	12.81	12.50	-11	5,508	-0.20%
2020/12/04	132	12.41	118	12.57	12.70	14	5,284	0.26%	大買/大賣/
2020/12/03	2	12.05	23	12.15	12.00	-21	4,955	-0.42%
2020/12/02	22	12.08	1	12.05	11.85	21	4,874	0.43%
2020/12/01	4	11.60	24	11.78	11.80	-20	4,740	-0.42%
2020/11/30	5	11.55	0	0.00	11.50	5	4,709	0.11%
2020/11/27	2	11.50	2	11.43	11.55	0	4,652	0.00%
2020/11/26	3	11.53	3.1	11.49	11.50	-0.1	4,642	0.00%
2020/11/25	26	11.88	8	11.78	11.65	18	4,603	0.39%
2020/11/24	14	11.72	15	11.61	11.60	-1	4,339	-0.02%
2020/11/23	5	11.36	6.2	11.42	11.30	-1.2	4,213	-0.03%
2020/11/20	1	11.00	3	10.97	11.00	-2	4,056	-0.05%
2020/11/19	5	10.94	3	10.92	10.95	2	4,055	0.05%
2020/11/18	1	10.85	0	0.00	10.75	1	3,970	0.03%
2020/11/17	3	10.78	3	10.75	10.75	0	3,950	0.00%
2020/11/16	2	10.80	1	10.70	10.75	1	4,061	0.02%
2020/11/13	3	10.80	6	10.83	10.70	-3	4,071	-0.07%
2020/11/12	2	10.77	2	10.68	10.70	0	3,861	0.00%
2020/11/11	0	0.00	3	10.90	10.90	-3	3,877	-0.08%
2020/11/10	2	10.83	2	10.83	10.90	0	3,875	0.00%
2020/11/09	3	10.75	3.6	10.80	10.75	-0.6	3,840	-0.01%
2020/11/06	4	10.64	4	10.69	10.60	0	3,890	0.00%
2020/11/05	2	10.53	2	10.53	10.55	0	3,948	0.00%
2020/11/04	5	10.51	2	10.50	10.50	3	4,021	0.07%
2020/11/03	1	10.50	3	10.40	10.50	-2	4,157	-0.05%
2020/11/02	4	10.55	4	10.43	10.40	0	4,658	0.00%
2020/10/30	0	0.00	1	10.30	10.20	-1	5,252	-0.02%
2020/10/29	1	10.35	1	10.30	10.40	0	5,366	0.00%
2020/10/28	1	10.60	1	10.55	10.50	0	5,396	0.00%
2020/10/27	1	10.75	1	10.65	10.65	0	5,390	0.00%
2020/10/26	3	10.83	3	10.83	10.80	0	5,399	0.00%
2020/10/23	3	10.65	2	10.63	10.70	1	5,422	0.02%
2020/10/22	2	10.65	1	10.60	10.70	1	5,459	0.02%
2020/10/21	6	10.64	3	10.73	10.65	3	5,503	0.05%
2020/10/20	1	10.90	0	0.00	10.75	1	5,528	0.02%
2020/10/19	1	10.65	9	10.62	10.75	-8	5,402	-0.15%
2020/10/16	5	10.59	4	10.55	10.40	1	5,385	0.02%
2020/10/15	3	10.77	1	10.70	10.75	2	5,431	0.04%
2020/10/14	2	11.05	4	11.10	11.00	-2	5,524	-0.04%
2020/10/13	0	0.00	4	10.65	10.70	-4	5,535	-0.07%
2020/10/12	0	0.00	1	10.20	10.20	-1	5,930	-0.02%
2020/10/07	5	10.29	3	10.35	10.25	2	6,349	0.03%
2020/10/06	1	10.10	1	10.20	10.15	0	6,333	0.00%
2020/09/29	2	9.87	0	0.00	9.87	2	6,539	0.03%
2020/09/28	1	10.05	12.2	9.91	9.99	-11.2	6,563	-0.17%
2020/09/24	0	0.00	3	9.94	9.90	-3	6,595	-0.05%
2020/09/23	0	10.25	0	0.00	10.20	0	6,564	0.00%
2020/09/22	1	10.35	2	10.30	10.25	-1	6,564	-0.02%
2020/09/21	3	10.53	1	10.50	10.45	2	6,573	0.03%
2020/09/18	0	0.00	15	10.44	10.65	-15	6,796	-0.22%
2020/09/17	1	10.35	2	10.33	10.45	-1	6,779	-0.01%
2020/09/16	1	10.30	1	10.20	10.20	0	6,699	0.00%
2020/09/15	1	10.50	1	10.40	10.40	0	6,684	0.00%
2020/09/14	6	10.45	5	10.53	10.45	1	6,773	0.01%
2020/09/11	8	10.60	1	10.40	10.45	7	6,828	0.10%
2020/09/09	23	10.98	30	10.77	10.85	-7	6,740	-0.10%
2020/09/08	3	10.65	2	10.70	10.60	1	6,629	0.02%
2020/09/07	3	10.67	4	10.73	10.65	-1	6,636	-0.02%
2020/09/04	2	10.63	1	10.55	10.65	1	6,616	0.02%
2020/09/03	3	10.82	4	10.84	10.80	-1	6,570	-0.02%
2020/09/02	1	10.65	10	10.60	10.60	-9	6,434	-0.14%
2020/09/01	2	10.58	1	10.55	10.55	1	6,440	0.02%
2020/08/31	4	10.58	8	10.76	10.55	-4	6,450	-0.06%
2020/08/28	1	10.50	0	0.00	10.45	1	6,452	0.02%
2020/08/27	16	10.71	5	10.67	10.50	11	6,470	0.17%
2020/08/26	0	0.00	22	10.30	10.35	-22	6,344	-0.35%
2020/08/25	3	10.25	3	10.35	10.30	0	6,329	0.00%
2020/08/21	0	0.00	7	9.93	9.95	-7	6,289	-0.11%
2020/08/20	43	10.02	81	9.79	9.79	-38	6,273	-0.61%
2020/08/19	10	10.25	0	0.00	10.30	10	6,139	0.16%
2020/08/14	4	10.20	10	10.21	10.25	-6	6,057	-0.10%
2020/08/13	23	10.08	24	10.09	10.05	-1	6,061	-0.02%
2020/08/12	20	10.09	21	10.25	10.20	-1	6,022	-0.02%
2020/08/10	10	10.09	0	0.00	10.30	10	5,834	0.17%
2020/08/07	11	10.15	0	0.00	10.20	11	5,773	0.19%
2020/08/06	27	10.54	33	10.80	10.50	-6	5,629	-0.11%
2020/08/05	58	10.86	14	11.03	10.60	44	5,128	0.86%
2020/08/04	15	9.97	9	9.90	10.10	6	4,462	0.13%
2020/08/03	2	9.60	5	9.68	9.61	-3	4,348	-0.07%
2020/07/29	6	9.45	3	9.50	9.45	3	4,273	0.07%
2020/07/28	1	8.96	0	0.00	8.96	1	4,173	0.02%
2020/07/27	7	9.22	0	9.21	9.15	7	4,157	0.17%
2020/07/24	31	9.77	1	9.51	9.47	30	4,117	0.73%
2020/07/23	0	0.00	1	9.64	9.58	-1	4,060	-0.02%
2020/07/22	1	9.64	0	0.00	9.71	1	4,036	0.02%
2020/07/21	0	0.00	15	9.88	9.74	-15	3,982	-0.38%
2020/07/20	16	9.63	0	0.00	9.60	16	3,886	0.41%
2020/07/17	29	10.08	26	10.18	9.96	3	3,718	0.08%
2020/07/16	30	10.01	25	10.18	10.50	5	3,392	0.15%
2020/07/15	31	9.47	32	9.49	9.59	-1	2,861	-0.03%
2020/07/14	9	8.79	10	8.82	8.72	-1	2,492	-0.04%
2020/07/13	1	8.66	1	8.64	8.71	0	2,473	0.00%
2020/07/10	1	8.50	0	0.00	8.45	1	2,442	0.04%
2020/07/09	20	8.68	32	8.47	8.49	-12	2,398	-0.50%
2020/07/07	2	8.15	1	8.30	8.14	1	2,254	0.04%
2020/07/06	29	8.28	5	8.24	8.23	24	2,271	1.06%
2020/07/03	1	8.13	3	8.15	8.07	-2	2,225	-0.09%
2020/07/02	7	8.10	0	0.00	8.10	7	2,219	0.32%
2020/07/01	3	8.09	3	8.08	8.07	0	2,210	0.00%
2020/06/29	16	8.13	0	0.00	8.12	16	2,184	0.73%
2020/06/24	1	7.85	0	0.00	7.94	1	1,937	0.05%
2020/06/23	2	7.97	0	0.00	7.93	2	1,945	0.10%
2020/06/22	0	0.00	0.4	8.04	8.03	-0.4	1,917	-0.02%
2020/06/19	12	8.34	1	8.35	8.12	11	1,922	0.57%
2020/06/18	3	8.05	2	8.08	8.14	1	1,820	0.05%
2020/06/16	2	7.45	0	0.00	7.54	2	1,729	0.12%
2020/06/11	3	7.89	0	0.00	7.73	3	1,824	0.16%
2020/06/10	0	0.00	5	7.89	7.97	-5	1,805	-0.28%
2020/06/09	0	0.00	2	7.79	7.78	-2	1,835	-0.11%
2020/06/08	4	7.82	2	7.86	7.78	2	1,847	0.11%
2020/06/05	0	0.00	4	7.69	7.75	-4	1,832	-0.22%
2020/06/04	4.5	7.68	1	7.77	7.61	3.5	1,818	0.19%
2020/06/03	1	7.43	1	7.58	7.60	0	1,790	0.00%
2020/05/21	0	0.00	1	7.52	7.41	-1	1,831	-0.05%
2020/05/12	4	7.42	0	0.00	7.38	4	1,752	0.23%
2020/05/04	2	7.46	0	0.00	7.35	2	1,801	0.11%
2020/04/29	0	0.00	20	7.43	7.44	-20	1,785	-1.12%
2020/04/28	0	0.00	12	7.27	7.29	-12	1,776	-0.68%
2020/04/27	2	7.19	2	7.24	7.22	0	1,824	0.00%
2020/04/22	2	6.75	2	6.85	6.95	0	1,832	0.00%
2020/04/16	10	7.28	0	0.00	7.25	10	1,789	0.56%
2020/04/15	1	7.42	0	0.00	7.43	1	1,770	0.06%
2020/04/09	0	0.00	4	7.09	7.25	-4	1,757	-0.23%
2020/04/08	0	0.00	3	6.85	6.97	-3	1,762	-0.17%
2020/04/07	3	6.76	20	6.74	6.78	-17	1,749	-0.97%
2020/04/06	0	0.00	2	6.64	6.67	-2	1,736	-0.12%
2020/04/01	22	6.65	0	0.00	6.60	22	1,727	1.27%
2020/03/27	2	6.82	2	6.73	6.70	0	1,707	0.00%
2020/03/26	1	6.60	0	0.00	6.69	1	1,688	0.06%
2020/03/25	0	0.00	10	6.59	6.56	-10	1,685	-0.59%
2020/03/24	2	6.32	1	6.27	6.29	1	1,658	0.06%
2020/03/20	0	0.00	10	6.39	6.44	-10	1,653	-0.60%
2020/03/19	15	6.01	0	0.00	6.00	15	1,642	0.91%
2020/03/17	12	6.78	4	6.62	6.71	8	1,562	0.51%
2020/03/16	0	7.20	5	7.25	7.17	-5	1,494	-0.33%
2020/03/13	9	7.39	0	0.00	7.42	9	1,483	0.61%
2020/03/12	8	8.19	0	0.00	8.20	8	1,415	0.57%
2020/03/11	0	8.66	1	8.77	8.62	-1	1,384	-0.07%
2020/03/10	2	8.27	52	8.31	8.42	-50	1,366	-3.66%
2020/03/09	5	8.75	0	0.00	8.60	5	1,337	0.37%
2020/03/06	2	8.99	0	0.00	9.00	2	1,313	0.15%
2020/03/05	0	0.00	4	9.14	9.15	-4	1,300	-0.31%
2020/03/02	2	8.99	0	0.00	8.92	2	1,267	0.16%
2020/02/27	0	0.00	17	9.31	9.23	-17	1,231	-1.38%
2020/02/26	1	9.39	0	0.00	9.36	1	1,204	0.08%
2020/02/25	4	9.41	0	0.00	9.40	4	1,185	0.34%
2020/02/24	0	0.00	2	9.62	9.61	-2	1,143	-0.17%
2020/02/21	2	9.73	0	0.00	9.73	2	1,126	0.18%
2020/02/18	0	0.00	2	9.70	9.67	-2	1,110	-0.18%
2020/02/17	2	9.76	10	9.76	9.73	-8	1,101	-0.73%
2020/02/13	0	0.00	20	9.82	9.84	-20	1,094	-1.83%
2020/02/12	3	9.86	3	9.86	9.86	0	1,109	0.00%
2020/02/11	20	9.66	1	9.67	9.68	19	1,117	1.70%
2020/02/10	1	9.58	0	0.00	9.56	1	1,112	0.09%
2020/02/07	6	9.84	15	9.81	9.80	-9	1,076	-0.84%
2020/02/05	10	10.05	0	0.00	9.97	10	1,014	0.99%
2020/02/03	8	9.89	0	9.92	9.88	8	987	0.81%
2020/01/30	5	10.36	4	10.40	10.20	1	951	0.11%
2020/01/16	16	10.83	0	0.00	10.80	16	874	1.83%
2020/01/15	2	10.65	3	10.72	10.70	-1	868	-0.12%
2020/01/14	0	0.00	8	10.75	10.75	-8	867	-0.92%
2020/01/13	0	0.00	2	10.70	10.70	-2	869	-0.23%
2020/01/06	0	0.00	4	10.70	10.70	-4	895	-0.45%
2020/01/03	4	11.00	1	11.10	10.95	3	889	0.34%
2019/12/31	0	0.00	1	10.65	10.65	-1	825	-0.12%
2019/12/26	2	10.75	0	0.00	10.70	2	815	0.25%
2019/12/20	2	10.85	0	0.00	10.80	2	992	0.20%
2019/12/18	0	0.00	10	10.81	10.85	-10	1,039	-0.96%
2019/12/17	4	10.65	1	10.65	10.70	3	1,032	0.29%
2019/12/12	2	10.70	43	10.70	10.65	-41	1,035	-3.96%
2019/12/11	5	10.76	0	0.00	10.75	5	1,038	0.48%
2019/12/10	1	10.85	2	10.85	10.90	-1	1,036	-0.10%
2019/12/03	4	10.63	10	10.64	10.60	-6	1,046	-0.57%
2019/11/25	2	10.65	0	0.00	10.65	2	1,038	0.19%
2019/11/22	0	0.00	3	10.65	10.65	-3	1,046	-0.29%
2019/11/21	0	0.00	0.3	10.55	10.60	-0.3	1,048	-0.02%
2019/11/15	0	0.00	8	10.70	10.70	-8	1,049	-0.76%
2019/11/14	23	10.78	0	0.00	10.65	23	1,049	2.19%
2019/11/13	1	10.80	0	0.00	10.85	1	1,040	0.10%
2019/11/12	2	10.80	0	0.00	10.80	2	1,043	0.19%
2019/11/11	11	11.21	0	0.00	10.80	11	1,092	1.01%
2019/11/04	4	10.99	0	0.00	11.00	4	1,049	0.38%
2019/10/30	3	11.10	0	0.00	11.15	3	1,062	0.28%
2019/10/25	35	11.31	0	0.00	11.30	35	1,069	3.27%
2019/10/23	3	11.35	0	0.00	11.40	3	1,084	0.28%
2019/10/15	10	11.50	0	0.00	11.20	10	1,129	0.89%
2019/10/04	0	0.00	3	11.45	11.45	-3	1,132	-0.26%
2019/10/01	5	11.45	0	0.00	11.45	5	1,183	0.42%
2019/09/25	8	11.80	9	12.01	12.10	-1	1,122	-0.09%
2019/09/20	3	11.40	2	11.40	11.40	1	942	0.11%
2019/09/19	0.8	11.30	0	0.00	11.30	0.8	931	0.09%
2019/09/18	0	0.00	0.2	11.00	11.10	-0.2	903	-0.03%
2019/09/06	0	0.00	2	11.00	10.95	-2	1,008	-0.20%
2019/09/05	0	0.00	3	11.00	10.95	-3	1,010	-0.30%
2019/09/04	0	0.00	6	10.90	11.00	-6	1,001	-0.60%
2019/08/29	6	10.60	0	0.00	10.70	6	1,015	0.59%
2019/08/12	1	10.85	3	10.98	10.95	-2	1,102	-0.18%
2019/08/06	3	10.45	0	0.00	10.55	3	1,132	0.26%
2019/08/05	2	10.65	0	0.00	10.65	2	1,132	0.18%
2019/08/01	2	11.10	0	0.00	11.10	2	1,141	0.18%
2019/07/01	3	11.00	0	0.00	11.05	3	1,199	0.25%
2019/06/19	1	10.60	0	0.00	10.60	1	1,118	0.09%
2019/06/14	2	10.65	0	0.00	10.70	2	1,139	0.18%
2019/06/11	0	0.00	2	10.68	10.70	-2	1,187	-0.17%
2019/06/06	2	10.50	0	0.00	10.45	2	1,172	0.17%
2019/05/29	0	0.00	1	10.45	10.50	-1	1,154	-0.09%
2019/05/28	10	11.20	0	0.00	10.70	10	1,129	0.89%
2019/05/24	0	0.00	0	11.05	11.10	0	1,128	0.00%
2019/05/22	1	11.00	0	0.00	10.95	1	1,134	0.09%
2019/05/21	0	0.00	2	10.90	11.00	-2	1,135	-0.18%
2019/05/20	3	10.95	0	0.00	10.90	3	1,139	0.26%
2019/05/17	0	0.00	1	11.15	11.15	-1	1,144	-0.09%
2019/05/09	3	11.65	0	0.00	11.65	3	1,131	0.27%
2019/05/08	1	11.75	0	0.00	11.75	1	1,121	0.09%
2019/04/30	0	0.00	0.1	11.90	11.95	-0.1	1,105	-0.01%
2019/04/16	0	0.00	31	12.30	12.10	-31	1,010	-3.07%
2019/04/15	0	0.00	1	12.20	12.25	-1	1,050	-0.10%
2019/04/09	1	11.85	0	0.00	11.90	1	970	0.10%
2019/04/03	1	11.80	0	0.00	11.80	1	949	0.11%
2019/03/20	10	12.20	0	0.00	12.20	10	909	1.10%
2019/03/19	1	12.20	0	0.00	12.25	1	888	0.11%
2019/03/18	22	12.35	0	0.00	12.25	22	888	2.48%
2019/03/15	0	0.00	20	12.50	12.40	-20	868	-2.30%
2019/03/14	1	12.40	0	0.00	12.40	1	839	0.12%
2019/03/08	20	12.20	0	0.00	12.20	20	874	2.29%
2019/03/07	3	12.40	0	0.00	12.40	3	888	0.34%
2019/03/06	1	12.45	0	0.00	12.45	1	934	0.11%
2019/03/05	0	0.00	20	12.40	12.45	-20	934	-2.14%
2019/03/04	2	12.40	0	0.00	12.40	2	927	0.22%
2019/02/27	0	12.35	3	12.42	12.35	-3	924	-0.32%
2019/02/25	14	12.55	16	12.64	12.60	-2	904	-0.22%
2019/02/21	20	12.20	0	0.00	12.10	20	866	2.31%
2019/02/11	0	0.00	3	11.70	11.65	-3	778	-0.39%
2019/01/28	0	0.00	0.1	11.70	11.75	-0.1	780	-0.01%
2019/01/21	12	11.60	0	0.00	11.60	12	782	1.53%
2019/01/16	0	0.00	2	11.70	11.70	-2	798	-0.25%
2019/01/07	0	0.00	1	11.55	11.65	-1	830	-0.12%
2019/01/02	2	11.20	0	0.00	11.20	2	829	0.24%
2018/12/19	0	0.00	1	11.80	11.85	-1	986	-0.10%
2018/12/10	2	11.85	0	0.00	11.75	2	948	0.21%
2018/12/06	2	11.90	3	12.05	11.80	-1	956	-0.10%
2018/11/30	0	12.20	0	0.00	12.25	0	922	0.00%
2018/11/28	1	11.80	0.1	11.90	11.85	0.9	889	0.10%
2018/11/21	0	0.00	1	11.80	11.80	-1	921	-0.11%
2018/11/07	10	12.30	10	12.20	12.20	0	941	0.00%
2018/11/02	0	0.00	10	12.00	12.00	-10	956	-1.05%
2018/10/29	0	0.00	5	11.45	11.45	-5	960	-0.52%
2018/10/26	2	11.30	0	0.00	11.30	2	959	0.21%
2018/10/25	2	11.55	8	11.55	11.50	-6	952	-0.63%
2018/10/23	3	11.75	2	11.80	11.80	1	947	0.11%
2018/10/22	3	11.97	2	12.10	11.90	1	1,004	0.10%
2018/10/19	4	11.78	4	11.90	11.85	0	1,006	0.00%
2018/10/17	2	12.00	2	12.10	12.00	0	1,006	0.00%
2018/10/16	2	11.75	3	11.92	11.80	-1	998	-0.10%
2018/10/12	0	0.00	1	11.20	11.75	-1	1,031	-0.10%
2018/10/11	20	12.04	1	11.70	11.60	19	1,015	1.87%
2018/10/09	3	12.70	0	0.00	12.75	3	963	0.31%
2018/10/08	10	12.80	4	12.80	12.80	6	988	0.61%
2018/10/01	0	0.00	0	13.50	13.50	0	1,045	0.00%
2018/09/28	1	13.45	1	13.50	13.45	0	1,043	0.00%
2018/09/27	1	13.20	0	0.00	13.20	1	972	0.10%
2018/09/20	0	0.00	1	12.85	12.80	-1	966	-0.10%
2018/09/18	2	12.80	0	0.00	12.75	2	980	0.20%
2018/09/14	0	0.00	2	12.85	12.90	-2	1,030	-0.19%
2018/09/12	2	12.60	0	0.00	12.65	2	1,147	0.17%
2018/09/10	0	0.00	2	12.60	12.65	-2	1,296	-0.15%
2018/09/07	0	0.00	10	13.00	12.90	-10	1,393	-0.72%
2018/09/05	2	13.15	4	13.30	13.25	-2	1,642	-0.12%
2018/09/04	4	13.20	0	0.00	13.30	4	1,689	0.24%
2018/09/03	12	12.96	0	0.00	13.15	12	1,697	0.71%
2018/08/15	0	0.00	2	12.60	12.55	-2	2,087	-0.10%
2018/08/13	2	12.80	0	0.00	12.65	2	2,086	0.10%
2018/08/10	0	0.00	0	13.00	13.05	0	2,072	0.00%
2018/08/09	1	13.00	0	0.00	13.05	1	2,070	0.05%
2018/07/31	0	0.00	4	13.15	13.10	-4	2,120	-0.19%
2018/07/27	1	13.20	0	0.00	13.15	1	2,124	0.05%
2018/07/24	2	12.90	0	0.00	13.05	2	2,133	0.09%
2018/07/23	0.5	12.95	0	0.00	12.95	0.5	2,137	0.02%
2018/07/17	2	13.10	0	0.00	13.05	2	2,158	0.09%
2018/07/13	2	13.05	0	0.00	13.05	2	2,171	0.09%
2018/07/12	0	0.00	1	13.00	13.10	-1	2,185	-0.05%
2018/07/03	2	13.30	0	0.00	13.20	2	2,237	0.09%
2018/07/02	6	13.60	2	13.85	13.50	4	2,239	0.18%
2018/06/29	2	13.75	40	13.78	13.80	-38	2,261	-1.68%
2018/06/28	0	0.00	2	13.85	13.75	-2	2,296	-0.09%
2018/06/27	0	0.00	1	13.85	13.70	-1	2,403	-0.04%
2018/06/26	4	13.75	0	0.00	13.70	4	2,494	0.16%
2018/06/25	2	14.20	0	0.00	14.20	2	2,569	0.08%
2018/06/21	2	14.70	7	14.65	14.50	-5	2,685	-0.19%
2018/06/20	6	14.83	2	14.75	14.80	4	2,664	0.15%
2018/06/19	0	0.00	0	14.20	14.20	0	2,557	0.00%
2018/06/15	3	14.60	0	0.00	14.55	3	2,540	0.12%
2018/06/14	10	14.25	40	14.26	14.55	-30	2,458	-1.22%
2018/06/13	88	14.33	20	14.21	14.55	68	2,392	2.84%
2018/06/12	15	13.68	10	13.90	13.90	5	2,280	0.22%
2018/06/11	2	13.45	0	0.00	13.45	2	2,235	0.09%
2018/06/08	2	13.60	0	0.00	13.70	2	2,222	0.09%
2018/06/07	1.5	13.92	8	13.91	13.80	-6.5	2,210	-0.29%
2018/06/04	2	13.35	1	13.45	13.45	1	2,099	0.05%
2018/06/01	3	13.30	4	13.41	13.35	-1	2,079	-0.05%
2018/05/22	0.5	12.85	0	0.00	12.85	0.5	2,038	0.02%
2018/05/21	0	0.00	2	12.80	12.85	-2	2,055	-0.10%
2018/05/18	3	12.70	0	0.00	12.70	3	2,083	0.14%
2018/05/16	0	0.00	5	12.72	12.60	-5	2,237	-0.22%
2018/05/14	2	12.85	9	12.80	12.80	-7	2,423	-0.29%
2018/05/10	1	12.85	0	0.00	12.75	1	2,472	0.04%
2018/05/07	0	0.00	0.2	13.00	13.00	-0.2	2,706	-0.01%
2018/05/04	2	13.08	6.3	13.14	13.00	-4.3	2,925	-0.15%
2018/05/03	6	13.10	0	0.00	13.10	6	2,946	0.20%
2018/05/02	0	0.00	3	13.35	13.50	-3	2,954	-0.10%
2018/04/30	0.5	12.70	6	12.55	12.75	-5.5	2,940	-0.19%
2018/04/26	2	12.50	1	12.35	12.30	1	2,981	0.03%
2018/04/25	1	12.40	2	12.45	12.50	-1	2,984	-0.03%
2018/04/24	3	12.60	0	0.00	12.60	3	3,012	0.10%
2018/04/19	0	0.00	90	13.15	13.15	-90	3,089	-2.91%
2018/04/18	6	13.05	2	13.00	13.00	4	3,074	0.13%
2018/04/17	2	13.05	45.8	13.34	13.05	-43.8	3,080	-1.42%
2018/04/16	2	13.60	0	0.00	13.50	2	3,045	0.07%
2018/04/12	2	13.70	2	13.80	13.75	0	3,069	0.00%
2018/04/11	0	0.00	2	13.85	13.75	-2	3,077	-0.06%
2018/04/10	5	13.61	0	0.00	13.50	5	3,076	0.16%
2018/04/09	6	13.83	0	0.00	13.85	6	3,056	0.20%
2018/04/03	0	0.00	1	14.05	14.10	-1	3,047	-0.03%
2018/03/31	0	0.00	1	14.10	14.15	-1	3,018	-0.03%
2018/03/30	0.2	13.85	15.5	13.90	13.90	-15.4	2,986	-0.51%
2018/03/29	3	14.18	5	14.20	14.20	-2	2,884	-0.07%
2018/03/28	14	14.61	20	14.55	14.60	-6	2,794	-0.21%
2018/03/27	17	15.10	11	15.26	15.05	6	2,729	0.22%
2018/03/26	3	15.88	0	0.00	15.90	3	2,551	0.12%
2018/03/23	5	15.86	0	0.00	15.95	5	2,544	0.20%
2018/03/21	8	16.31	0	0.00	16.25	8	2,523	0.32%
2018/03/20	2	16.30	0	0.00	16.40	2	2,531	0.08%
2018/03/16	3	16.42	0	0.00	16.40	3	2,540	0.12%
2018/03/15	4	16.65	3	16.60	16.70	1	2,534	0.04%
2018/03/13	2	16.50	0	0.00	16.65	2	2,662	0.08%
2018/03/08	2	16.55	0	0.00	16.50	2	2,746	0.07%
2018/03/07	11.2	16.51	1	16.60	16.50	10.2	2,756	0.37%
2018/03/06	0	0.00	100	16.41	16.55	-100	2,782	-3.59%
2018/03/05	0	0.00	2	16.65	16.65	-2	2,770	-0.07%
2018/02/26	0	0.00	0.1	17.20	17.10	-0.1	2,894	0.00%
2018/02/23	5	17.25	4	17.28	17.20	1	2,903	0.03%
2018/02/22	0	0.00	6	17.05	17.10	-6	2,947	-0.20%
2018/02/21	1	16.90	0	0.00	17.00	1	3,112	0.03%
2018/02/12	2	16.75	0	0.00	16.70	2	3,148	0.06%
2018/02/08	7	17.03	6	17.08	17.10	1	3,091	0.03%
2018/02/07	1	16.40	5	16.61	16.60	-4	3,009	-0.13%
2018/02/06	5	16.22	0	0.00	16.10	5	3,026	0.17%
2018/02/05	3	16.68	3	16.78	16.95	0	2,939	0.00%
2018/02/02	0	0.00	1	17.15	17.10	-1	2,878	-0.03%
2018/02/01	1	17.10	4	17.13	17.05	-3	2,879	-0.10%
2018/01/30	2	17.73	2	17.50	17.35	0	2,835	0.00%
2018/01/29	0	0.00	7	17.49	17.60	-7	2,781	-0.25%
2018/01/26	0	0.00	7	16.90	16.95	-7	2,581	-0.27%
2018/01/25	32	16.85	0.6	16.75	16.85	31.4	2,571	1.22%
2018/01/24	0	0.00	4	16.85	16.80	-4	2,583	-0.15%
2018/01/22	0	0.00	1	16.80	16.90	-1	2,557	-0.04%
2018/01/19	0	0.00	2	16.80	16.80	-2	2,547	-0.08%
2018/01/18	1	16.90	0	0.00	16.80	1	2,544	0.04%
2018/01/16	0	0.00	1	16.65	16.70	-1	2,547	-0.04%
2018/01/15	0	0.00	5	17.00	16.65	-5	2,560	-0.20%
2018/01/11	3	16.27	2	16.25	16.25	1	2,610	0.04%
2018/01/09	20	16.55	6	16.54	16.55	14	2,662	0.53%
2018/01/05	0	0.00	1	16.50	16.60	-1	2,717	-0.04%
2018/01/04	0	0.00	2	16.45	16.50	-2	2,807	-0.07%
2018/01/02	0	0.00	1	16.50	16.50	-1	3,281	-0.03%