瑞軒 (2489)-富邦-羅東券商分點個股進出

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
--
漲幅
0.00%
成交量
2,911張
產業
上市光電類股▲0.61%
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－富邦-羅東券商分點個股進出

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

富邦-羅東券商分點個股進出
富邦-羅東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
2024/05/03	0	0.00	3	15.20	15.10	-3	6,795	-0.04%
2024/05/02	0.1	15.10	60	15.10	15.10	-59.9	6,784	-0.88%
2024/04/30	11.1	15.27	0	0.00	15.25	11.1	6,789	0.16%
2024/04/29	11	15.45	10	15.40	15.45	1	6,802	0.01%
2024/04/26	0	15.20	0	0.00	15.20	0	6,700	0.00%
2024/04/25	0	0.00	4.1	15.11	15.15	-4.1	6,703	-0.06%
2024/04/24	4	14.76	0.1	14.76	15.00	4	6,652	0.06%
2024/04/23	0.1	14.95	5.2	14.99	15.05	-5.1	6,586	-0.08%
2024/04/22	0	0.00	1	14.15	14.05	-1	6,363	-0.02%
2024/04/19	1	14.00	0	0.00	13.90	1	6,369	0.02%
2024/04/16	2	14.40	0	0.00	14.20	2	6,531	0.03%
2024/04/15	0.1	14.80	1	14.85	14.60	-0.9	6,559	-0.01%
2024/04/12	0	0.00	0.9	14.80	14.95	-0.9	6,736	-0.01%
2024/04/11	0	0.00	8	15.11	14.85	-8	6,922	-0.12%
2024/04/10	0	0.00	22	14.78	14.80	-22	6,825	-0.32%
2024/04/09	2	15.05	6	15.00	14.80	-4	6,767	-0.06%
2024/04/08	5	14.87	0	0.00	14.80	5	6,688	0.08%
2024/04/03	0	14.40	1	14.45	14.50	-1	6,597	-0.02%
2024/04/02	0.1	14.40	5	14.40	14.40	-4.9	6,582	-0.07%
2024/04/01	0	14.35	0	0.00	14.40	0	6,575	0.00%
2024/03/29	0.1	14.05	2	14.10	14.15	-1.9	6,565	-0.03%
2024/03/28	0.2	14.15	0	0.00	14.20	0.2	6,549	0.00%
2024/03/27	0	14.25	0	0.00	14.35	0	6,528	0.00%
2024/03/25	30	14.30	101	14.10	14.30	-71	6,472	-1.10%	大賣/
2024/03/21	0	0.00	100	13.83	13.80	-100	6,409	-1.56%
2024/03/20	0	0.00	0.1	13.50	13.50	-0.1	6,400	0.00%
2024/03/19	1	13.80	0	0.00	13.75	1	6,353	0.02%
2024/03/15	0	0.00	5	14.00	14.00	-5	6,329	-0.08%
2024/03/14	10	14.30	10.1	14.25	14.20	-0.1	6,324	0.00%
2024/03/13	0	0.00	2	14.20	14.15	-2	6,326	-0.03%
2024/03/12	0	14.35	1	14.35	14.35	-1	6,317	-0.02%
2024/03/11	1.9	14.32	1	14.30	14.35	0.9	6,356	0.01%
2024/03/08	11	14.00	1	14.00	14.05	10	6,566	0.15%
2024/03/07	21	14.60	0	0.00	14.40	21	6,694	0.31%
2024/03/06	20	14.78	20	14.85	14.80	0	6,637	0.00%
2024/03/05	31.1	14.78	20	14.70	14.70	11.1	6,605	0.17%
2024/03/04	13.1	14.81	2	14.83	14.90	11.1	6,530	0.17%
2024/03/01	18	15.07	15	14.92	14.90	3	6,399	0.05%
2024/02/29	13	15.23	1.4	15.25	15.15	11.6	6,322	0.18%
2024/02/27	2	15.35	13	15.35	15.35	-11	6,232	-0.18%
2024/02/26	52.1	15.46	2.1	15.55	15.60	50	6,128	0.82%
2024/02/23	106.3	15.75	65	15.96	15.75	41.3	5,978	0.69%	大買/
2024/02/22	56.3	16.36	85.1	16.13	16.45	-28.8	5,691	-0.51%
2024/02/21	29	16.29	15.9	16.18	16.75	13.1	4,832	0.27%
2024/02/20	75.1	15.53	21	15.42	15.25	54.1	4,040	1.34%
2024/02/19	19.1	15.17	31.3	15.47	15.50	-12.2	3,528	-0.34%
2024/02/16	10	14.15	6	14.11	14.10	4	3,021	0.13%
2024/02/15	0	13.50	19	13.55	13.55	-19	2,878	-0.66%
2024/02/05	2.1	13.00	0	0.00	12.95	2.1	2,820	0.07%
2024/02/02	13	13.21	0	0.00	13.05	13	2,792	0.47%
2024/01/31	1	13.30	0.9	13.25	13.30	0.1	2,753	0.00%
2024/01/30	0.1	13.20	0	0.00	13.20	0.1	2,744	0.00%
2024/01/29	3	13.38	0	0.00	13.40	3	2,736	0.11%
2024/01/26	0	0.00	15	13.58	13.55	-15	2,723	-0.55%
2024/01/25	1	13.35	0	0.00	13.35	1	2,692	0.04%
2024/01/24	2	13.50	5	13.55	13.50	-3	2,660	-0.11%
2024/01/23	10	13.35	1	13.60	13.35	9	2,633	0.34%
2024/01/22	0	0.00	2	13.10	13.10	-2	2,569	-0.08%
2024/01/19	1	13.10	5	13.00	12.90	-4	2,547	-0.16%
2024/01/17	5	13.60	5	13.43	13.35	0	2,438	0.00%
2024/01/15	0	0.00	5	13.73	13.70	-5	2,391	-0.21%
2024/01/10	4	13.64	10	13.73	13.45	-6	2,257	-0.27%
2024/01/09	2	13.40	0	0.00	13.45	2	2,149	0.09%
2024/01/08	2	13.78	2	13.80	13.75	0	2,062	0.00%
2024/01/05	0	13.59	8	13.49	13.55	-8	1,832	-0.44%
2024/01/04	0	0.00	6	13.03	13.05	-6	1,581	-0.38%
2024/01/02	0.1	12.90	0	0.00	12.95	0.1	1,578	0.01%
2023/12/29	5.5	12.95	0	0.00	13.00	5.5	1,607	0.34%
2023/12/27	0	0.00	1	13.10	12.95	-1	1,599	-0.06%
2023/12/26	0	0.00	6	12.85	12.90	-6	1,604	-0.37%
2023/12/25	1.2	12.69	0	0.00	12.65	1.2	1,597	0.07%
2023/12/20	0.4	12.60	0	0.00	12.65	0.4	1,620	0.03%
2023/12/19	6	12.60	0	0.00	12.50	6	1,620	0.37%
2023/12/15	0	0.00	15	13.10	13.00	-15	1,609	-0.93%
2023/12/13	1	12.85	0	0.00	12.80	1	1,643	0.06%
2023/12/12	5	12.90	0	0.00	12.85	5	1,648	0.30%
2023/12/11	10	12.90	0	0.00	12.85	10	1,629	0.61%
2023/12/08	0	0.00	10	13.25	13.20	-10	1,617	-0.62%
2023/12/06	2	12.90	10	12.80	12.85	-8	1,604	-0.50%
2023/12/05	19	13.31	1	13.60	13.05	18	1,535	1.17%
2023/12/04	5	13.10	6.7	12.71	13.50	-1.7	1,297	-0.13%
2023/12/01	0	0.00	28.9	12.24	12.30	-28.9	1,102	-2.62%
2023/11/30	10	11.95	0	0.00	11.95	10	1,076	0.93%
2023/11/27	5	11.85	0	0.00	11.85	5	1,093	0.46%
2023/11/20	0	0.00	0.7	11.85	11.95	-0.7	1,106	-0.07%
2023/11/15	0	0.00	1	11.50	11.60	-1	1,133	-0.09%
2023/11/14	0	0.00	1	11.35	11.35	-1	1,138	-0.09%
2023/11/13	5	11.47	0	0.00	11.45	5	1,155	0.43%
2023/11/10	4	11.51	0	0.00	11.55	4	1,286	0.31%
2023/11/09	6	11.69	0	0.00	11.60	6	1,307	0.46%
2023/11/08	2	11.65	0	0.00	11.65	2	1,357	0.15%
2023/11/06	0	0.00	2	11.80	11.80	-2	1,424	-0.14%
2023/11/03	0	0.00	5	11.75	11.75	-5	1,461	-0.34%
2023/11/02	0	0.00	3	11.70	11.60	-3	1,538	-0.20%
2023/10/31	1	11.60	0	0.00	11.40	1	1,576	0.06%
2023/10/30	0.1	11.70	0	0.00	11.65	0.1	1,604	0.01%
2023/10/27	0	0.00	0.7	11.70	11.65	-0.7	1,641	-0.04%
2023/10/26	0	0.00	17	11.69	11.65	-17	1,667	-1.02%
2023/10/25	0	11.85	0	0.00	11.80	0	1,719	0.00%
2023/10/24	0.2	11.60	0.1	11.75	11.70	0.1	1,748	0.00%
2023/10/23	0	0.00	14	11.70	11.70	-14	1,790	-0.78%
2023/10/20	17	11.37	11	11.44	11.45	6	1,822	0.33%
2023/10/19	7	11.65	1	11.55	11.60	6	1,942	0.31%
2023/10/18	6.2	11.77	0	0.00	11.75	6.2	1,998	0.31%
2023/10/17	3	12.00	1	12.00	11.95	2	2,110	0.09%
2023/10/16	1	12.10	1	12.20	12.10	0	2,380	0.00%
2023/10/13	1	12.15	0	0.00	12.15	1	2,564	0.04%
2023/10/11	0.7	12.12	0	0.00	12.05	0.7	2,715	0.02%
2023/09/22	5	11.80	1	11.85	11.80	4	2,827	0.14%
2023/09/21	2	11.95	0	0.00	11.90	2	2,886	0.07%
2023/09/20	5	12.35	0	0.00	12.20	5	2,936	0.17%
2023/09/19	0	0.00	1	12.55	12.45	-1	2,984	-0.03%
2023/09/18	1	12.40	0	0.00	12.50	1	3,038	0.03%
2023/09/14	2	12.70	0	0.00	12.60	2	3,255	0.06%
2023/09/12	1	12.70	0	0.00	12.60	1	3,565	0.03%
2023/09/11	2	12.60	1	12.60	12.60	1	3,727	0.03%
2023/09/07	7	13.02	1	12.90	12.95	6	3,853	0.16%
2023/09/06	0	12.50	0	0.00	12.55	0	3,858	0.00%
2023/09/05	1	12.60	1	12.70	12.55	0	3,912	0.00%
2023/08/31	0	0.00	0	12.25	12.20	0	4,236	0.00%
2023/08/28	1	12.10	1	12.10	12.10	0	5,818	0.00%
2023/08/25	1	12.15	1	12.15	12.15	0	5,935	0.00%
2023/08/24	0	0.00	5	12.25	12.20	-5	5,972	-0.08%
2023/08/23	6	12.18	1	12.25	12.20	5	6,042	0.08%
2023/08/18	10	12.15	0	0.00	12.20	10	6,146	0.16%
2023/08/17	0	0.00	15.1	12.12	12.35	-15.1	6,188	-0.24%
2023/08/16	0	0.00	2	12.15	12.10	-2	6,214	-0.03%
2023/08/14	1	12.40	0	0.00	12.25	1	6,426	0.02%
2023/08/11	2	12.60	0	0.00	12.55	2	6,447	0.03%
2023/08/10	3	12.55	1.2	12.60	12.60	1.8	6,500	0.03%
2023/08/08	0	0.00	4	12.83	12.80	-4	6,757	-0.06%
2023/08/07	5	12.66	1	12.55	12.70	4	6,905	0.06%
2023/08/04	3	13.42	0	0.00	13.75	3	6,895	0.04%
2023/08/02	10	13.63	0	0.00	13.50	10	6,949	0.14%
2023/08/01	0	0.00	4	13.94	13.95	-4	6,997	-0.06%
2023/07/31	1	13.75	3	14.00	13.75	-2	7,088	-0.03%
2023/07/28	6	13.79	0	0.00	13.80	6	7,218	0.08%
2023/07/27	5	13.85	20	14.01	14.15	-15	7,264	-0.21%
2023/07/26	5.8	13.71	0	0.00	13.70	5.8	7,256	0.08%
2023/07/25	3	13.70	0	0.00	13.80	3	7,326	0.04%
2023/07/24	12.5	13.76	0	0.00	13.60	12.5	7,403	0.17%
2023/07/21	0	0.00	6	14.08	14.05	-6	7,433	-0.08%
2023/07/20	0	0.00	0.1	13.80	13.90	-0.1	7,548	0.00%
2023/07/19	8	13.83	0	0.00	13.65	8	7,558	0.11%
2023/07/18	2	14.00	0	0.00	14.05	2	7,531	0.03%
2023/07/17	3	14.03	10.4	13.86	14.10	-7.4	7,524	-0.10%
2023/07/14	3	14.03	0	0.00	13.95	3	7,499	0.04%
2023/07/13	6	14.01	2.2	14.18	14.00	3.8	7,475	0.05%
2023/07/12	5	14.37	0	0.00	14.30	5	7,360	0.07%
2023/07/11	0	0.00	7	14.40	14.80	-7	7,310	-0.10%
2023/07/10	18	14.37	0	0.00	14.10	18	7,182	0.25%
2023/07/07	12	15.26	12	15.41	15.30	0	6,930	0.00%
2023/07/06	8	14.99	11	15.02	15.05	-3	6,754	-0.04%
2023/07/05	6	14.85	2.5	14.91	14.80	3.5	6,651	0.05%
2023/07/04	1	14.60	0	0.00	14.75	1	6,611	0.02%
2023/07/03	11.5	14.71	3	14.90	14.75	8.5	6,557	0.13%
2023/06/30	1	14.75	0	0.00	14.70	1	6,520	0.02%
2023/06/27	30	14.97	30	14.80	14.70	0	6,343	0.00%
2023/06/21	1	14.90	9	14.94	14.90	-8	6,230	-0.13%
2023/06/20	0	0.00	8	14.75	14.60	-8	6,065	-0.13%
2023/06/19	0	0.00	1	14.80	14.55	-1	6,007	-0.02%
2023/06/16	9	14.20	5	14.42	14.45	4	5,927	0.07%
2023/06/15	0	0.00	38	14.68	14.80	-38	5,689	-0.67%
2023/06/14	10.5	14.25	0	0.00	14.10	10.5	5,531	0.19%
2023/06/13	0	0.00	3.2	14.19	14.20	-3.2	5,505	-0.06%
2023/06/12	35	13.98	3.8	13.90	13.80	31.2	5,427	0.57%
2023/06/09	1	13.90	21	14.10	14.10	-20	5,419	-0.37%
2023/06/08	2	13.95	0	0.00	13.95	2	5,374	0.04%
2023/06/07	24	14.12	13	14.31	14.25	11	5,316	0.21%
2023/06/06	5	14.25	102	14.55	14.20	-97	5,276	-1.84%	大賣/
2023/06/05	118	14.75	106	14.62	14.75	12	5,125	0.23%	大買/大賣/
2023/06/02	130	15.02	50	14.92	15.10	80	4,878	1.64%	大買/
2023/06/01	35	14.16	12	14.32	13.90	23	4,264	0.54%
2023/05/31	0	0.00	35	13.13	13.25	-35	3,566	-0.98%
2023/05/30	0	0.00	3	12.75	12.70	-3	3,458	-0.09%
2023/05/29	0	0.00	7	12.70	12.70	-7	3,431	-0.20%
2023/05/26	5	12.50	0	0.00	12.35	5	3,386	0.15%
2023/05/25	7	12.68	0	0.00	12.50	7	3,365	0.21%
2023/05/24	0	0.00	0.6	12.95	12.85	-0.6	3,352	-0.02%
2023/05/23	20	12.78	0	0.00	12.95	20	3,339	0.60%
2023/05/19	4	12.92	4	12.65	12.65	0	3,334	0.00%
2023/05/18	0	0.00	1	12.75	13.00	-1	3,244	-0.03%
2023/05/17	0	0.00	40	12.35	12.35	-40	3,109	-1.29%
2023/05/16	0	0.00	0.6	12.24	12.30	-0.6	3,069	-0.02%
2023/05/15	11.9	12.06	1	12.00	11.90	10.9	3,012	0.36%
2023/05/12	22.2	13.00	3	12.83	12.65	19.2	2,872	0.67%
2023/05/11	24	13.17	14	13.16	13.10	10	2,722	0.37%
2023/05/10	2	12.75	0	0.00	13.00	2	2,558	0.08%
2023/05/09	35	12.63	0	0.00	12.70	35	2,437	1.44%
2023/05/08	1	12.25	1	12.50	12.55	0	2,368	0.00%
2023/05/05	15	12.29	19.2	12.26	12.40	-4.2	2,282	-0.18%
2023/05/04	6	11.98	1	12.05	12.25	5	2,193	0.23%
2023/05/03	0	0.00	5	11.56	11.80	-5	2,036	-0.25%
2023/05/02	16	11.56	32	11.56	11.50	-16	1,967	-0.81%
2023/04/28	0	0.00	3.1	11.26	11.45	-3.1	1,902	-0.16%
2023/04/27	2	11.00	4	10.98	11.15	-2	1,806	-0.11%
2023/04/26	0	0.00	2	10.75	10.95	-2	1,724	-0.12%
2023/04/25	2.1	10.87	2	10.70	10.65	0.1	1,659	0.00%
2023/04/24	0	0.00	2	10.45	10.50	-2	1,511	-0.13%
2023/04/21	5	10.30	0	0.00	10.30	5	1,480	0.34%
2023/04/20	0	0.00	40	10.40	10.45	-40	1,454	-2.75%
2023/04/18	0.2	10.40	11	10.40	10.45	-10.8	1,412	-0.76%
2023/04/14	0	0.00	1	10.35	10.30	-1	1,390	-0.07%
2023/04/13	0.2	10.25	0	10.24	10.20	0.1	1,377	0.01%
2023/04/12	1	10.25	0	0.00	10.25	1	1,391	0.07%
2023/04/11	0.1	10.10	0	0.00	10.10	0.1	1,376	0.01%
2023/04/07	4	10.05	1	10.10	10.05	3	1,374	0.22%
2023/03/29	0	10.23	0	0.00	10.10	0	1,374	0.00%
2023/03/22	0	10.40	0.2	10.35	10.40	-0.1	1,431	-0.01%
2023/03/21	0	0.00	0.4	10.25	10.30	-0.4	1,423	-0.03%
2023/03/20	0	10.25	3	10.20	10.20	-3	1,416	-0.21%
2023/03/17	0	10.15	3	10.15	10.20	-3	1,427	-0.21%
2023/03/15	0	0.00	21	10.20	10.20	-21	1,431	-1.47%
2023/03/14	13	10.11	0	0.00	10.15	13	1,440	0.90%
2023/03/10	6.1	10.45	0	0.00	10.60	6.1	1,440	0.42%
2023/03/09	10.1	10.95	1	11.10	10.95	9.1	1,511	0.60%
2023/03/08	0	10.90	0	0.00	10.95	0	1,720	0.00%
2023/03/07	4	10.78	0	0.00	10.75	4	1,868	0.21%
2023/03/06	10	10.70	0	0.00	10.70	10	2,251	0.44%
2023/03/03	0	10.70	0	0.00	10.60	0	2,245	0.00%
2023/03/02	2.1	10.55	0	0.00	10.45	2.1	2,240	0.09%
2023/02/21	2	10.65	8	10.60	10.65	-6	2,207	-0.27%
2023/02/20	0	0.00	3	10.68	10.65	-3	2,227	-0.13%
2023/02/17	0	0.00	50	10.30	10.30	-50	2,190	-2.28%
2023/02/16	0	0.00	10	10.15	10.20	-10	2,194	-0.46%
2023/02/15	1	10.10	0	0.00	10.10	1	2,237	0.04%
2023/02/13	6	10.00	0.9	10.00	10.00	5.1	2,416	0.21%
2023/02/10	50.1	10.09	0	0.00	10.05	50.1	2,423	2.07%
2023/02/08	0	0.00	20	10.25	10.25	-20	2,428	-0.82%
2023/02/06	0	0.00	1	10.20	10.15	-1	2,425	-0.04%
2023/02/02	20	10.10	0	0.00	10.25	20	2,413	0.83%
2023/02/01	0	0.00	2	10.00	10.10	-2	2,395	-0.08%
2023/01/31	0	0.00	8	9.99	10.00	-8	2,384	-0.34%
2023/01/30	0	0.00	4.9	9.89	9.86	-4.9	2,371	-0.21%
2023/01/13	0.9	9.94	0	0.00	9.91	0.9	2,372	0.04%
2023/01/11	3	9.97	0.1	9.99	9.95	2.9	2,392	0.12%
2023/01/10	0	0.00	3.9	9.97	9.98	-3.9	2,394	-0.16%
2023/01/09	2	9.96	0	0.00	9.96	2	2,411	0.08%
2023/01/04	0	0.00	22	10.00	10.05	-22	2,439	-0.90%
2022/12/30	0	0.00	5.1	10.08	10.00	-5.1	2,451	-0.21%
2022/12/29	4.1	9.72	0.2	9.86	9.87	3.9	2,423	0.16%
2022/12/27	3	9.95	0	0.00	9.95	3	2,439	0.12%
2022/12/23	0	0.00	1	9.87	9.93	-1	2,455	-0.04%
2022/12/22	0	0.00	1	9.87	9.83	-1	2,482	-0.04%
2022/12/16	8	9.81	0	0.00	9.73	8	2,549	0.31%
2022/12/13	3.1	9.78	1	9.82	9.78	2.1	2,538	0.08%
2022/12/12	1	9.80	0	0.00	9.78	1	2,547	0.04%
2022/12/08	2	9.89	0	0.00	9.87	2	2,559	0.08%
2022/12/07	2	9.99	0	0.00	10.00	2	2,548	0.08%
2022/12/05	3	10.25	1	10.35	10.30	2	2,526	0.08%
2022/12/02	11	10.20	1	10.20	10.25	10	2,513	0.40%
2022/12/01	0	0.00	13	9.88	10.15	-13	2,542	-0.51%
2022/11/30	10	9.68	0	0.00	9.66	10	2,460	0.41%
2022/11/29	18.1	9.54	1	9.52	9.55	17.1	2,218	0.77%
2022/11/28	0	0.00	1	10.30	9.92	-1	2,076	-0.05%
2022/11/25	0	0.00	2	10.05	10.05	-2	1,797	-0.11%
2022/11/24	3	10.00	0	0.00	9.96	3	1,867	0.16%
2022/11/23	0	0.00	2	10.10	10.10	-2	1,879	-0.11%
2022/11/17	0	0.00	3	10.17	10.15	-3	1,895	-0.16%
2022/11/16	0	0.00	1	10.10	10.05	-1	1,899	-0.05%
2022/11/14	12	10.05	1	10.15	10.15	11	1,872	0.59%
2022/11/11	4	10.04	5	10.00	9.99	-1	1,861	-0.05%
2022/11/10	7	10.13	0	0.00	10.05	7	1,854	0.38%
2022/11/09	5	10.40	3.2	10.05	10.40	1.9	1,809	0.10%
2022/11/08	0.1	9.50	0	0.00	9.50	0.1	1,685	0.01%
2022/11/07	20	9.57	0	0.00	9.58	20	1,700	1.18%
2022/11/04	0	0.00	2	9.59	9.62	-2	1,714	-0.12%
2022/11/02	0	0.00	1	9.60	9.61	-1	1,728	-0.06%
2022/11/01	0	0.00	23	9.40	9.42	-23	1,730	-1.33%
2022/10/31	1	9.25	1	9.30	9.27	0	1,743	0.00%
2022/10/28	1	9.17	1	9.19	9.18	0	1,755	0.00%
2022/10/27	1	9.15	0	0.00	9.15	1	1,751	0.06%
2022/10/26	0	0.00	10	9.06	9.05	-10	1,760	-0.57%
2022/10/25	10	8.91	0	0.00	8.93	10	1,756	0.57%
2022/10/24	5	9.06	0	0.00	9.01	5	1,746	0.29%
2022/10/21	1	9.03	0	0.00	9.03	1	1,745	0.06%
2022/10/20	2	9.07	2	9.05	9.11	0	1,753	0.00%
2022/10/17	6.9	9.10	4	9.18	9.22	2.9	1,749	0.17%
2022/10/13	2.9	9.41	1	9.22	9.18	1.9	1,752	0.11%
2022/10/12	1	9.66	0	0.00	9.66	1	1,736	0.06%
2022/10/11	1.1	9.74	0	0.00	9.63	1.1	1,743	0.06%
2022/10/07	0	0.00	1.5	10.02	10.00	-1.5	1,738	-0.09%
2022/10/06	1	9.86	0	0.00	9.85	1	1,735	0.06%
2022/10/04	0	0.00	10.7	9.77	9.79	-10.7	1,755	-0.61%
2022/10/03	1	9.69	0	0.00	9.62	1	1,749	0.06%
2022/09/29	1	9.75	5	9.58	9.79	-4	1,742	-0.23%
2022/09/28	9.1	9.22	1	9.29	9.17	8.1	1,726	0.47%
2022/09/27	0.1	9.56	5	9.60	9.66	-4.9	1,706	-0.29%
2022/09/26	5	9.82	0	0.00	9.51	5	1,700	0.29%
2022/09/23	0.1	10.15	0	0.00	10.10	0.1	1,684	0.01%
2022/09/22	0	0.00	1	10.20	10.20	-1	1,688	-0.06%
2022/09/20	2	10.30	0	0.00	10.25	2	1,669	0.12%
2022/09/19	3	10.37	0	0.00	10.25	3	1,673	0.18%
2022/09/16	2.2	10.56	0	0.00	10.45	2.2	1,668	0.13%
2022/09/15	2.1	10.75	2	10.83	10.80	0.1	1,664	0.00%
2022/09/14	0.2	10.85	0	0.00	10.80	0.2	1,664	0.01%
2022/09/13	1.1	10.95	1	10.95	10.85	0.1	1,679	0.01%
2022/09/12	2	10.85	2	10.83	10.90	0	1,696	0.00%
2022/09/08	1	10.20	1	10.30	10.45	0	1,687	0.00%
2022/09/07	5.1	10.40	2	10.35	10.15	3.1	1,672	0.19%
2022/09/06	10.1	10.94	0	0.00	10.65	10.1	1,626	0.62%
2022/09/05	7.3	11.27	0	0.00	11.10	7.3	1,612	0.46%
2022/09/02	6	11.55	1	11.70	11.50	5	1,611	0.31%
2022/09/01	2	11.55	6	11.68	11.75	-4	1,629	-0.25%
2022/08/30	1	12.75	0	0.00	12.85	1	1,884	0.05%
2022/08/29	3	12.72	0	0.00	12.70	3	1,864	0.16%
2022/08/25	1	12.90	0	0.00	12.95	1	1,824	0.05%
2022/08/24	1	12.85	0	0.00	12.85	1	1,816	0.06%
2022/08/23	2	12.70	0	0.00	12.85	2	1,814	0.11%
2022/08/19	1	13.00	2	12.95	13.00	-1	1,966	-0.05%
2022/08/17	2	12.88	2	13.00	12.80	0	1,940	0.00%
2022/08/15	5	12.53	0	0.00	12.65	5	1,896	0.26%
2022/08/12	0	0.00	4.8	12.50	12.60	-4.8	1,897	-0.25%
2022/08/09	0.1	12.05	1	12.05	12.15	-1	1,908	-0.05%
2022/08/08	6	11.83	0	0.00	12.00	6	1,903	0.32%
2022/08/05	1.3	11.77	45	11.77	11.85	-43.7	1,898	-2.30%
2022/08/04	1	11.75	0	0.00	11.80	1	1,892	0.05%
2022/08/03	2	12.00	0	0.00	11.95	2	1,896	0.11%
2022/08/02	1	12.05	0	0.00	11.95	1	1,938	0.05%
2022/07/29	1	12.15	9	12.15	12.15	-8	2,012	-0.40%
2022/07/27	2	12.00	0	0.00	12.25	2	2,145	0.09%
2022/07/22	0	0.00	2	12.50	12.45	-2	2,332	-0.09%
2022/07/20	1	12.15	0	0.00	12.10	1	2,370	0.04%
2022/07/19	0	0.00	5	12.00	12.05	-5	2,387	-0.21%
2022/07/18	5	12.10	5	12.02	12.00	0	2,389	0.00%
2022/07/15	0	0.00	1	11.75	11.85	-1	2,373	-0.04%
2022/07/14	1	11.80	1	11.70	11.70	0	2,367	0.00%
2022/07/13	0	0.00	1	11.60	11.60	-1	2,368	-0.04%
2022/07/12	1	11.50	0	0.00	11.20	1	2,370	0.04%
2022/07/08	0	0.00	1	12.30	12.15	-1	2,347	-0.04%
2022/07/07	2	11.98	2	12.05	12.10	0	2,352	0.00%
2022/07/06	24.2	12.25	24	11.98	11.90	0.2	2,365	0.01%
2022/07/05	2	12.13	1	12.30	12.15	1	2,369	0.04%
2022/07/04	0	0.00	8	12.06	11.95	-8	2,374	-0.34%
2022/07/01	13	12.50	0	0.00	11.95	13	2,394	0.54%
2022/06/30	1	12.80	0	0.00	12.65	1	2,365	0.04%
2022/06/29	6	13.04	0	0.00	13.00	6	2,359	0.25%
2022/06/28	1	13.10	0	0.00	13.15	1	2,388	0.04%
2022/06/27	1	13.30	0	0.00	13.35	1	2,403	0.04%
2022/06/24	0	0.00	17	13.09	13.15	-17	2,410	-0.71%
2022/06/23	1	12.70	0	0.00	12.70	1	2,420	0.04%
2022/06/22	2	13.08	1	13.00	12.80	1	2,418	0.04%
2022/06/21	1	12.80	3	12.97	13.15	-2	2,427	-0.08%
2022/06/20	4	13.03	3	12.87	12.60	1	2,424	0.04%
2022/06/17	2	13.03	1	13.05	13.10	1	2,429	0.04%
2022/06/16	1	13.25	12	13.37	13.15	-11	2,480	-0.44%
2022/06/15	3	13.20	1	13.35	13.35	2	2,471	0.08%
2022/06/14	2	13.00	1	13.00	13.25	1	2,482	0.04%
2022/06/13	11	13.20	21	13.20	13.15	-10	2,476	-0.40%
2022/06/10	2	13.55	0	0.00	13.65	2	2,458	0.08%
2022/06/09	11.1	13.87	5	14.01	14.00	6.1	2,419	0.25%
2022/06/08	3	13.72	9	14.05	14.00	-6	2,249	-0.27%
2022/06/02	0	0.00	1	13.15	13.15	-1	2,086	-0.05%
2022/06/01	0	0.00	1	13.15	13.10	-1	2,132	-0.05%
2022/05/31	2	13.18	0	0.00	13.05	2	2,146	0.09%
2022/05/30	7	13.23	0	0.00	13.20	7	2,133	0.33%
2022/05/27	8	13.33	9	13.40	13.40	-1	2,110	-0.05%
2022/05/26	5	13.05	10	13.10	13.00	-5	1,957	-0.26%
2022/05/25	1	13.00	0	0.00	13.00	1	1,987	0.05%
2022/05/24	1	12.95	1	13.15	12.95	0	2,039	0.00%
2022/05/23	0	0.00	2	13.10	13.05	-2	2,045	-0.10%
2022/05/20	0	0.00	7	13.04	13.00	-7	2,061	-0.34%
2022/05/19	1	12.90	0	0.00	12.90	1	2,073	0.05%
2022/05/18	3	13.10	50	13.15	13.15	-47	2,070	-2.27%
2022/05/17	0	0.00	9	12.73	12.80	-9	2,051	-0.44%
2022/05/16	3	12.52	4.7	12.54	12.55	-1.7	2,038	-0.08%
2022/05/13	3	12.38	0	0.00	12.35	3	2,047	0.15%
2022/05/12	1	12.30	0	0.00	12.30	1	2,057	0.05%
2022/05/11	1	12.40	0	0.00	12.45	1	2,053	0.05%
2022/05/10	0	0.00	4	12.70	12.75	-4	2,045	-0.20%
2022/05/09	12	12.65	0	0.00	12.35	12	2,015	0.60%
2022/05/06	4	12.80	7	12.98	13.05	-3	1,984	-0.15%
2022/05/05	1	13.00	10	13.08	13.10	-9	1,950	-0.46%
2022/05/04	30.6	12.75	71	12.87	12.80	-40.4	1,944	-2.08%
2022/05/03	18	13.14	9	13.08	13.05	9	1,889	0.48%
2022/04/29	3	14.53	2	14.73	14.50	1	1,742	0.06%
2022/04/28	1	14.50	70	14.55	14.55	-69	1,746	-3.95%
2022/04/27	3	14.52	0	0.00	14.50	3	1,743	0.17%
2022/04/26	1	15.10	1	15.15	15.05	0	1,703	0.00%
2022/04/25	4	15.28	0	0.00	15.25	4	1,693	0.24%
2022/04/22	2	15.78	0	0.00	15.80	2	1,678	0.12%
2022/04/20	1	15.90	0	15.86	15.95	1	1,723	0.06%
2022/04/19	1	15.90	3	15.95	15.85	-2	1,739	-0.11%
2022/04/18	2.1	15.92	0	0.00	15.85	2.1	1,746	0.12%
2022/04/15	5	16.12	0	0.00	16.05	5	1,745	0.29%
2022/04/14	1	16.25	0	0.00	16.25	1	1,799	0.06%
2022/04/13	1	16.20	2	16.35	16.35	-1	1,818	-0.06%
2022/04/12	2	16.13	71	16.25	16.20	-69	1,821	-3.79%
2022/04/11	4	16.39	0	0.00	16.25	4	1,824	0.22%
2022/04/08	1	16.60	82	16.63	16.70	-81	1,844	-4.39%
2022/04/07	2	16.45	0	0.00	16.45	2	1,851	0.11%
2022/04/01	0.2	16.75	0	0.00	16.80	0.2	1,911	0.01%
2022/03/31	4	16.76	0	0.00	16.75	4	1,926	0.21%
2022/03/30	0	0.00	3	16.60	16.60	-3	1,923	-0.16%
2022/03/28	0	0.00	0.4	16.40	16.50	-0.4	2,045	-0.02%
2022/03/25	0	0.00	172	16.45	16.45	-172	2,064	-8.33%	大賣/鉅額交易
2022/03/24	3	16.43	1	16.50	16.55	2	2,088	0.10%
2022/03/23	6	16.48	10	16.50	16.50	-4	2,129	-0.19%
2022/03/22	2	16.40	10	16.45	16.45	-8	2,160	-0.37%
2022/03/21	1	16.35	6	16.18	16.30	-5	2,185	-0.23%
2022/03/18	2	15.68	0	0.00	15.80	2	2,239	0.09%
2022/03/17	1	15.65	1	15.45	15.70	0	2,396	0.00%
2022/03/16	1	15.15	0	0.00	15.20	1	2,958	0.03%
2022/03/15	1	15.15	0	0.00	15.15	1	3,202	0.03%
2022/03/14	1.1	15.45	2	15.50	15.50	-0.9	3,247	-0.03%
2022/03/11	20	15.38	0	0.00	15.35	20	3,306	0.60%
2022/03/10	0	0.00	10	15.35	15.45	-10	3,357	-0.30%
2022/03/09	0	15.05	0	0.00	15.10	0	3,383	0.00%
2022/03/08	112	15.15	6	15.04	15.00	106	3,464	3.06%	大買/鉅額交易
2022/03/07	8	15.59	5	15.80	15.50	3	3,476	0.09%
2022/03/04	5	16.10	0	0.00	16.10	5	3,581	0.14%
2022/03/03	0.3	16.20	0	0.00	16.20	0.3	3,774	0.01%
2022/03/02	0	16.25	2	16.25	16.30	-2	4,029	-0.05%
2022/03/01	0	0.00	6	16.30	16.30	-6	4,351	-0.14%
2022/02/25	1	16.15	0	0.00	16.05	1	4,587	0.02%
2022/02/23	1	16.55	0	0.00	16.55	1	4,899	0.02%
2022/02/22	3	16.58	0	0.00	16.55	3	4,940	0.06%
2022/02/21	0	0.00	3	16.80	16.85	-3	4,979	-0.06%
2022/02/18	2	16.50	19	16.55	16.60	-17	5,043	-0.34%
2022/02/17	2.1	16.63	2	16.70	16.55	0.1	5,078	0.00%
2022/02/15	10	16.59	0	0.00	16.45	10	5,179	0.19%
2022/02/14	3	16.62	0	0.00	16.50	3	5,211	0.06%
2022/02/11	14	16.90	0	0.00	16.90	14	5,318	0.26%
2022/02/10	21	16.95	10	17.05	17.00	11	5,404	0.20%
2022/02/09	10	16.88	1	16.90	16.95	9	5,595	0.16%
2022/02/08	15	16.77	0	0.00	16.80	15	5,938	0.25%
2022/02/07	0	0.00	2	16.53	16.60	-2	5,982	-0.03%
2022/01/26	7	16.26	0	0.00	16.25	7	6,022	0.12%
2022/01/25	3	16.52	14.8	16.35	16.30	-11.8	6,060	-0.19%
2022/01/24	6.2	16.70	18.1	16.69	16.70	-11.8	6,040	-0.20%
2022/01/21	6	16.94	2	16.90	16.90	4	6,061	0.07%
2022/01/20	35	17.16	4	17.16	17.10	31	6,091	0.51%
2022/01/19	1	17.05	0	0.00	17.05	1	6,186	0.02%
2022/01/18	1	17.10	4	17.18	17.15	-3	6,215	-0.05%
2022/01/17	4	16.91	0	0.00	17.05	4	6,246	0.06%
2022/01/14	6	16.95	10	16.95	16.95	-4	6,272	-0.06%
2022/01/13	20	17.20	0	0.00	17.15	20	6,266	0.32%
2022/01/12	0	0.00	1	17.10	17.10	-1	6,366	-0.02%
2022/01/11	0	17.25	20	17.25	17.10	-20	6,459	-0.31%
2022/01/10	2	17.05	1	17.05	17.05	1	6,587	0.02%
2022/01/07	24	17.06	0	0.00	17.05	24	6,596	0.36%
2022/01/06	3	17.30	22	17.22	17.25	-19	6,568	-0.29%
2022/01/05	3	17.35	5	17.45	17.35	-2	6,602	-0.03%
2022/01/04	7	17.29	0	0.00	17.25	7	6,645	0.11%
2022/01/03	8	17.34	0	0.00	17.30	8	6,653	0.12%
2021/12/30	7	17.60	0	0.00	17.60	7	6,662	0.11%
2021/12/29	0	0.00	8	17.58	17.70	-8	6,706	-0.12%
2021/12/28	31	17.40	17.7	17.40	17.35	13.3	6,777	0.20%
2021/12/27	0	0.00	32	17.35	17.35	-32	6,842	-0.47%
2021/12/24	13	17.35	1	17.35	17.35	12	6,849	0.18%
2021/12/23	34	17.54	15	17.49	17.45	19	6,892	0.28%
2021/12/22	1	17.15	0	0.00	17.15	1	6,779	0.01%
2021/12/21	1	17.25	0	0.00	17.20	1	6,782	0.01%
2021/12/20	5	17.24	0	0.00	17.20	5	6,777	0.07%
2021/12/17	6.1	17.20	0	0.00	17.40	6.1	6,777	0.09%
2021/12/16	2	17.28	0	0.00	17.40	2	6,793	0.03%
2021/12/15	1	17.15	0	0.00	17.40	1	6,801	0.01%
2021/12/14	4.3	17.09	5	17.05	17.10	-0.7	6,761	-0.01%
2021/12/13	23.2	17.40	8	17.54	17.45	15.2	6,698	0.23%
2021/12/10	44.9	17.02	8	17.26	17.20	36.9	6,634	0.56%
2021/12/09	3	18.75	1	18.10	18.40	2	6,111	0.03%
2021/12/08	1	18.20	0	0.00	18.05	1	5,885	0.02%
2021/12/07	2	18.25	3	18.05	18.25	-1	5,868	-0.02%
2021/12/03	2	18.15	1	18.05	18.05	1	5,857	0.02%
2021/12/02	59.7	18.24	3	18.25	18.00	56.7	5,823	0.97%
2021/12/01	4	18.30	2	18.35	18.30	2	5,761	0.03%
2021/11/30	5	18.98	2	18.58	18.35	3	5,723	0.05%
2021/11/29	14.2	19.08	5	19.86	18.80	9.2	5,616	0.16%
2021/11/26	25.2	19.96	47	19.89	19.70	-21.8	5,455	-0.40%
2021/11/25	16	19.69	15.8	19.82	19.85	0.2	5,230	0.00%
2021/11/24	10.2	18.95	20.6	19.15	19.35	-10.5	4,973	-0.21%
2021/11/23	35	18.70	10	18.80	18.70	25	4,779	0.52%
2021/11/22	12	18.49	1	18.25	18.40	11	4,625	0.24%
2021/11/19	0.2	18.03	2	18.10	17.85	-1.8	4,515	-0.04%
2021/11/18	0.7	18.09	3	18.10	18.05	-2.3	4,592	-0.05%
2021/11/17	8	18.10	2	18.15	18.15	6	4,642	0.13%
2021/11/16	12.1	17.80	18.8	17.65	17.65	-6.7	4,609	-0.15%
2021/11/15	10	17.94	0	0.00	17.70	10	4,656	0.21%
2021/11/12	1	18.00	5	18.00	18.00	-4	4,731	-0.08%
2021/11/11	1	18.05	6	18.14	18.10	-5	4,996	-0.10%
2021/11/10	4.2	18.41	8	18.30	18.25	-3.8	5,867	-0.07%
2021/11/09	21.9	19.29	0	0.00	19.00	21.9	5,977	0.37%
2021/11/08	13.4	18.93	23.9	19.34	19.15	-10.5	6,481	-0.16%
2021/10/28	110	18.08	108	17.86	17.70	2	6,320	0.03%	大買/大賣/
2021/10/26	0	0.00	1	17.25	17.25	-1	6,082	-0.02%
2021/10/22	2	17.90	2	17.85	17.75	0	6,122	0.00%
2021/10/20	0	0.00	1	18.05	17.70	-1	6,271	-0.02%
2021/10/19	0	0.00	1	17.95	17.95	-1	6,353	-0.02%
2021/10/18	20	17.81	0	0.00	17.60	20	6,543	0.31%
2021/10/14	0	0.00	0	17.55	17.55	0	6,716	0.00%
2021/10/12	10	17.95	6	18.00	17.70	4	6,859	0.06%
2021/10/08	2	17.80	3	17.75	17.90	-1	6,889	-0.01%
2021/10/06	1	16.75	0	0.00	16.75	1	7,477	0.01%
2021/10/05	0	16.50	0	0.00	16.85	0	7,663	0.00%
2021/10/04	50	17.05	0	0.00	16.65	50	7,947	0.63%
2021/10/01	50	16.90	1	16.95	16.90	49	8,790	0.56%
2021/09/29	3.7	17.38	0	0.00	17.30	3.7	9,077	0.04%
2021/09/28	10	17.80	4	17.86	17.75	6	9,127	0.07%
2021/09/27	0	0.00	2	17.90	17.95	-2	9,161	-0.02%
2021/09/24	0	0.00	4	17.36	17.50	-4	9,097	-0.04%
2021/09/23	0	0.00	0	17.00	16.95	0	9,085	0.00%
2021/09/22	1	16.80	0	0.00	16.80	1	9,257	0.01%
2021/09/17	0.3	17.34	3	17.30	17.35	-2.8	9,564	-0.03%
2021/09/15	5.1	17.30	0	0.00	17.40	5.1	9,691	0.05%
2021/09/14	0	17.50	0	0.00	17.35	0	9,743	0.00%
2021/09/13	8.4	17.36	4	17.40	17.35	4.4	9,774	0.04%
2021/09/10	1	17.06	0	0.00	17.20	1	9,781	0.01%
2021/09/08	3.1	16.85	0	0.00	16.75	3.1	10,002	0.03%
2021/09/07	0	0.00	3	17.10	17.05	-3	10,057	-0.03%
2021/09/06	2	16.70	0	0.00	16.60	2	10,026	0.02%
2021/09/02	6	17.39	2	17.10	17.10	4	10,118	0.04%
2021/09/01	2	17.50	20	17.20	17.45	-18	10,175	-0.18%
2021/08/31	21	16.95	0	0.00	16.95	21	10,235	0.21%
2021/08/27	1	17.05	0	0.00	17.05	1	10,526	0.01%
2021/08/26	0	0.00	10	16.85	16.90	-10	10,577	-0.09%
2021/08/25	0	0.00	7	16.90	16.90	-7	10,700	-0.07%
2021/08/24	1	16.75	2	16.75	16.65	-1	10,828	-0.01%
2021/08/23	4	16.84	0	0.00	16.85	4	11,273	0.04%
2021/08/20	1	16.70	1	16.60	16.55	0	11,434	0.00%
2021/08/19	0	0.00	1	16.85	16.80	-1	11,559	-0.01%
2021/08/17	1	17.00	1	17.20	16.90	0	11,917	0.00%
2021/08/16	4	17.10	1	17.00	17.00	3	12,075	0.02%
2021/08/12	25.1	17.80	4	17.85	17.80	21.1	12,223	0.17%
2021/08/11	0	0.00	1	17.60	17.85	-1	12,470	-0.01%
2021/08/10	3	18.10	7.1	18.03	17.90	-4.1	12,772	-0.03%
2021/08/09	6	18.58	5.2	18.40	18.35	0.8	12,907	0.01%
2021/08/06	61	18.61	89	18.94	18.40	-28	13,125	-0.21%
2021/08/05	10	17.95	33	17.89	17.75	-23	12,612	-0.18%
2021/08/04	17.1	18.06	21	18.21	18.10	-3.9	12,977	-0.03%
2021/08/03	50	17.05	0	0.00	17.05	50	12,954	0.39%
2021/08/02	12	17.15	0	0.00	17.20	12	13,147	0.09%
2021/07/30	0	0.00	45.8	17.44	17.10	-45.8	13,446	-0.34%
2021/07/29	1	17.50	0	0.00	17.55	1	13,961	0.01%
2021/07/28	3	17.60	0	0.00	17.45	3	15,101	0.02%
2021/07/27	11	18.07	11	17.80	17.70	0	17,403	0.00%
2021/07/26	0	0.00	33	18.01	18.05	-33	17,862	-0.18%
2021/07/23	3	17.70	20	17.77	17.80	-17	19,742	-0.09%
2021/07/22	19	17.90	30	18.10	18.00	-11	21,381	-0.05%
2021/07/21	15	17.33	23	17.17	17.10	-8	21,429	-0.04%
2021/07/20	7.2	17.68	9	17.69	17.40	-1.8	21,892	-0.01%
2021/07/19	18	18.04	8	18.04	18.00	10	22,023	0.05%
2021/07/16	1	18.30	1	18.25	18.25	0	22,360	0.00%
2021/07/15	17	18.34	2	18.33	18.40	15	22,645	0.07%
2021/07/14	25	18.48	2	18.50	18.40	23	22,956	0.10%
2021/07/13	15	19.04	16.7	19.26	18.80	-1.7	23,033	-0.01%
2021/07/12	23	18.47	1	18.40	18.45	22	22,822	0.10%
2021/07/09	53	18.31	0.3	18.30	18.30	52.7	23,692	0.22%
2021/07/08	62	18.39	85.2	18.47	18.70	-23.2	24,114	-0.10%
2021/07/07	25	17.90	21	17.99	17.75	4	23,515	0.02%
2021/07/06	0.2	17.45	55	17.72	17.45	-54.8	23,583	-0.23%
2021/07/05	2	17.60	28	17.63	17.60	-26	24,268	-0.11%
2021/07/02	3	17.33	12	17.45	17.35	-9	24,434	-0.04%
2021/07/01	0.1	17.25	1	17.45	17.20	-0.9	24,522	0.00%
2021/06/30	2	17.30	0	17.45	17.40	2	24,685	0.01%
2021/06/29	5.4	17.52	0	17.30	17.30	5.4	24,772	0.02%
2021/06/28	23	17.57	33	17.76	18.00	-10	24,800	-0.04%
2021/06/25	0	0.00	20	17.12	17.05	-20	24,636	-0.08%
2021/06/24	1	17.40	2	17.23	17.25	-1	24,767	0.00%
2021/06/23	2.2	16.90	7	16.85	16.90	-4.8	24,969	-0.02%
2021/06/22	0	0.00	2	16.70	16.60	-2	25,071	-0.01%
2021/06/21	2	16.85	1	16.70	16.70	1	25,474	0.00%
2021/06/18	53.2	17.27	7	17.56	17.20	46.2	26,832	0.17%
2021/06/17	2	17.50	8	17.34	17.45	-6	28,138	-0.02%
2021/06/16	5	17.17	2	17.08	16.80	3	29,448	0.01%
2021/06/15	7	17.17	6	17.27	17.30	1	31,440	0.00%
2021/06/11	12	17.13	1	17.05	17.05	11	32,468	0.03%
2021/06/10	13	17.28	2	17.23	17.10	11	32,919	0.03%
2021/06/09	1	17.75	15	17.57	17.40	-14	32,926	-0.04%
2021/06/08	8	18.26	10	18.35	17.85	-2	32,866	-0.01%
2021/06/07	3	18.03	1	18.00	18.05	2	32,765	0.01%
2021/06/04	2	17.68	0	0.00	17.55	2	32,557	0.01%
2021/06/03	4	18.09	20	18.00	17.85	-16	32,479	-0.05%
2021/06/02	2	17.75	5	17.78	17.75	-3	32,455	-0.01%
2021/06/01	6	17.78	150	17.70	17.85	-144	32,404	-0.44%	大賣/鉅額交易
2021/05/31	29	17.98	2	18.25	17.95	27	32,409	0.08%
2021/05/28	7	17.46	1	17.40	17.60	6	32,590	0.02%
2021/05/27	0	0.00	16	17.07	16.90	-16	32,471	-0.05%
2021/05/26	0	0.00	13	16.69	16.75	-13	32,336	-0.04%
2021/05/25	14	16.86	0	16.70	16.60	14	32,226	0.04%
2021/05/24	3	16.25	3	16.12	16.40	0	31,935	0.00%
2021/05/21	6	15.56	34	15.51	15.75	-28	31,757	-0.09%
2021/05/20	9	15.27	1.2	15.20	15.20	7.8	31,598	0.02%
2021/05/19	160	15.98	1	16.05	16.05	159	31,422	0.51%	大買/鉅額交易
2021/05/18	13	15.55	30	15.41	15.80	-17	31,143	-0.05%
2021/05/17	54.2	14.50	4	14.95	14.40	50.2	30,848	0.16%
2021/05/14	17	16.10	27	16.25	16.00	-10	30,574	-0.03%
2021/05/13	22	15.22	26	15.70	15.65	-4	30,061	-0.01%
2021/05/12	307	16.60	48	16.00	15.80	259	29,673	0.87%	大買/鉅額交易
2021/05/11	47	17.98	11	17.95	17.55	36	29,089	0.12%
2021/05/10	18	19.13	2.6	19.28	19.10	15.4	28,538	0.05%
2021/05/07	14	19.27	17	19.18	19.50	-3	28,378	-0.01%
2021/05/06	92	19.79	96	19.56	19.05	-4	28,024	-0.01%
2021/05/05	118	20.28	333	20.11	19.90	-215	27,413	-0.78%	大買/大賣/鉅額交易
2021/05/04	182	20.03	224	20.28	20.95	-42	26,231	-0.16%	大買/大賣/
2021/05/03	59	19.46	21	19.27	19.05	38	23,852	0.16%
2021/04/29	158	20.69	108	20.83	20.05	50	23,341	0.21%	大買/大賣/
2021/04/28	124	19.93	133	20.17	21.00	-9	21,346	-0.04%	大買/大賣/
2021/04/27	3	18.88	0	0.00	19.10	3	19,656	0.02%
2021/04/26	13	19.11	29	19.26	19.15	-16	19,338	-0.08%
2021/04/23	13	18.31	6	18.65	18.60	7	18,805	0.04%
2021/04/22	44	18.68	25	18.97	18.30	19	18,602	0.10%
2021/04/21	3.7	19.15	29	19.30	19.00	-25.3	18,175	-0.14%
2021/04/20	5	18.92	7	19.21	19.05	-2	17,842	-0.01%
2021/04/19	17	18.96	14	18.92	18.85	3	17,437	0.02%
2021/04/16	28	18.86	7	19.09	18.80	21	17,127	0.12%
2021/04/15	57	19.67	40	20.08	19.15	17	16,792	0.10%
2021/04/14	11	18.39	47	18.64	19.00	-36	15,744	-0.23%
2021/04/13	39	18.65	29	18.29	18.10	10	15,132	0.07%
2021/04/12	6	18.46	158	18.34	18.50	-152	14,913	-1.02%	大賣/鉅額交易
2021/04/09	46	19.45	19	19.81	18.55	27	14,580	0.19%
2021/04/08	9	19.01	28	18.65	18.90	-19	13,891	-0.14%
2021/04/07	21	18.85	16	18.79	19.00	5	13,657	0.04%
2021/04/06	15	18.60	45	18.53	18.60	-30	13,521	-0.22%
2021/04/01	6	18.19	1	18.00	18.25	5	13,351	0.04%
2021/03/31	1	18.40	51.1	18.53	18.25	-50.1	13,219	-0.38%
2021/03/30	14	18.02	9.2	17.98	17.95	4.8	13,024	0.04%
2021/03/29	0	0.00	43	17.10	17.30	-43	12,869	-0.33%
2021/03/26	43	16.97	10	16.90	16.60	33	12,765	0.26%
2021/03/25	35	16.71	5	16.50	16.65	30	12,521	0.24%
2021/03/24	19	16.82	427.2	17.04	16.80	-408.2	12,443	-3.28%	大賣/鉅額交易
2021/03/23	140	18.58	379.1	19.00	17.90	-239.1	12,108	-1.97%	大買/大賣/鉅額交易
2021/03/22	46	19.48	145.1	19.61	19.85	-99	10,757	-0.92%	大賣/
2021/03/19	76.5	17.52	73.1	17.68	18.10	3.5	9,341	0.04%
2021/03/18	221.2	16.47	90	16.46	16.65	131.2	7,951	1.65%	大買/鉅額交易
2021/03/17	215	15.28	72	14.80	15.50	143	5,923	2.41%	大買/鉅額交易
2021/03/16	14	14.00	30	13.86	14.10	-16	4,929	-0.32%
2021/03/15	0	0.00	9	12.96	12.85	-9	4,530	-0.20%
2021/03/11	1	12.55	2	12.55	12.55	-1	4,812	-0.02%
2021/03/10	10	12.45	0	0.00	12.50	10	5,125	0.20%
2021/03/09	0	0.00	1	12.50	12.45	-1	5,242	-0.02%
2021/03/08	1	12.70	5	12.55	12.50	-4	5,429	-0.07%
2021/03/05	5	12.34	5	12.39	12.35	0	5,522	0.00%
2021/03/04	132	12.59	4	12.60	12.70	128	5,507	2.32%	大買/鉅額交易
2021/03/03	55	12.83	35	12.97	12.85	20	5,375	0.37%
2021/02/26	0.1	11.80	3	11.70	11.85	-3	5,033	-0.06%
2021/02/25	5	11.75	7	11.78	11.70	-2	5,243	-0.04%
2021/02/24	0	0.00	3	11.73	11.65	-3	5,382	-0.06%
2021/02/23	0	0.00	0.8	11.60	11.60	-0.8	5,382	-0.01%
2021/02/22	5	11.50	0	0.00	11.50	5	5,450	0.09%
2021/02/17	2	11.35	5	11.30	11.15	-3	5,474	-0.05%
2021/02/05	5	11.05	0	0.00	11.05	5	5,618	0.09%
2021/02/04	0	0.00	100	11.15	11.10	-100	5,637	-1.77%
2021/02/02	0	0.00	4	11.18	11.10	-4	5,743	-0.07%
2021/02/01	60	11.04	4	11.03	11.00	56	5,785	0.97%
2021/01/29	53	11.40	10	11.27	11.15	43	5,801	0.74%
2021/01/28	0	0.00	1	11.25	11.25	-1	5,748	-0.02%
2021/01/27	0.1	11.25	3	11.40	11.30	-3	5,746	-0.05%
2021/01/26	0	0.00	0	11.35	11.25	0	5,750	0.00%
2021/01/22	10	11.20	0	0.00	11.30	10	5,828	0.17%
2021/01/21	3	11.40	0	0.00	11.30	3	5,830	0.05%
2021/01/20	2	11.28	0	0.00	11.25	2	5,819	0.03%
2021/01/13	0	0.00	16	11.87	11.80	-16	5,770	-0.28%
2021/01/12	1	11.65	0	0.00	11.60	1	5,872	0.02%
2021/01/08	2	11.93	7	11.85	11.90	-5	5,926	-0.08%
2021/01/07	12	11.90	8	11.80	11.90	4	5,967	0.07%
2021/01/06	1	11.70	0	0.00	11.65	1	6,278	0.02%
2021/01/05	11	12.34	4	12.25	12.25	7	6,288	0.11%
2020/12/31	0	0.00	3	12.40	12.50	-3	6,169	-0.05%
2020/12/29	5	12.45	7	12.36	12.40	-2	6,154	-0.03%
2020/12/28	0	0.00	4	12.40	12.40	-4	6,113	-0.07%
2020/12/25	2	12.15	0	12.25	12.20	2	6,036	0.03%
2020/12/23	50	12.15	0	0.00	12.10	50	5,988	0.83%
2020/12/22	54	12.30	3	12.35	11.85	51	5,965	0.85%
2020/12/21	4	12.18	7	12.09	12.30	-3	5,916	-0.05%
2020/12/18	2	12.55	1	12.70	12.35	1	5,876	0.02%
2020/12/17	5	12.60	11	12.58	12.60	-6	5,789	-0.10%
2020/12/16	7	12.39	0	0.00	12.20	7	5,681	0.12%
2020/12/15	6	12.13	2	11.95	12.00	4	5,624	0.07%
2020/12/14	4	12.08	5	12.23	12.10	-1	5,689	-0.02%
2020/12/11	2	11.75	10.9	11.80	11.85	-8.9	5,686	-0.16%
2020/12/10	0	0.00	6	11.97	12.10	-6	5,643	-0.11%
2020/12/09	4	12.30	17	12.13	12.40	-13	5,600	-0.23%
2020/12/08	7	12.37	4	12.31	12.25	3	5,549	0.05%
2020/12/07	33	12.41	60	13.14	12.50	-27	5,508	-0.49%
2020/12/04	60	12.70	13	12.53	12.70	47	5,284	0.89%
2020/12/03	0	0.00	1	12.10	12.00	-1	4,955	-0.02%
2020/12/02	1	11.85	21	11.96	11.85	-20	4,874	-0.41%
2020/12/01	7	11.85	2	11.80	11.80	5	4,740	0.11%
2020/11/30	0	0.00	17	11.56	11.50	-17	4,709	-0.36%
2020/11/27	10	11.48	1	11.40	11.55	9	4,652	0.19%
2020/11/26	0	0.00	20	11.50	11.50	-20	4,642	-0.43%
2020/11/25	5	11.85	33	11.70	11.65	-28	4,603	-0.61%
2020/11/24	16	11.58	21	11.58	11.60	-5	4,339	-0.12%
2020/11/23	12	11.38	15	11.41	11.30	-3	4,213	-0.07%
2020/11/20	10	11.00	1.1	10.99	11.00	8.9	4,056	0.22%
2020/11/19	1	10.95	4	10.93	10.95	-3	4,055	-0.07%
2020/11/16	1	10.75	4	10.75	10.75	-3	4,061	-0.07%
2020/11/13	0	0.00	1	11.05	10.70	-1	4,071	-0.02%
2020/11/10	0	0.00	4	10.85	10.90	-4	3,875	-0.10%
2020/11/09	0	0.00	2	10.80	10.75	-2	3,840	-0.05%
2020/11/06	0	0.00	1	10.75	10.60	-1	3,890	-0.03%
2020/11/04	1	10.50	2	10.45	10.50	-1	4,021	-0.02%
2020/11/02	2	10.45	2	10.10	10.40	0	4,658	0.00%
2020/10/30	1	10.25	0	0.00	10.20	1	5,252	0.02%
2020/10/29	2	10.35	26	10.30	10.40	-24	5,366	-0.45%
2020/10/28	1	10.55	0	0.00	10.50	1	5,396	0.02%
2020/10/27	2	10.65	0	0.00	10.65	2	5,390	0.04%
2020/10/26	25	10.80	1	10.85	10.80	24	5,399	0.44%
2020/10/21	1	10.65	0	0.00	10.65	1	5,503	0.02%
2020/10/20	4	10.80	5	11.00	10.75	-1	5,528	-0.02%
2020/10/14	7	10.96	12	11.00	11.00	-5	5,524	-0.09%
2020/10/13	5	10.75	24	10.60	10.70	-19	5,535	-0.34%
2020/10/12	0	0.00	10.1	10.10	10.20	-10.1	5,930	-0.17%
2020/10/06	0	0.00	2	10.15	10.15	-2	6,333	-0.03%
2020/10/05	0	0.00	10	10.10	10.05	-10	6,378	-0.16%
2020/09/28	0	0.00	2	9.95	9.99	-2	6,563	-0.03%
2020/09/25	0	0.00	8	9.57	9.62	-8	6,611	-0.12%
2020/09/23	5	10.15	0	0.00	10.20	5	6,564	0.08%
2020/09/21	0	0.00	5	10.55	10.45	-5	6,573	-0.08%
2020/09/18	1	10.55	1	10.55	10.65	0	6,796	0.00%
2020/09/17	1	10.45	5	10.30	10.45	-4	6,779	-0.06%
2020/09/15	5	10.35	0	0.00	10.40	5	6,684	0.07%
2020/09/14	0	0.00	9	10.48	10.45	-9	6,773	-0.13%
2020/09/11	5	10.45	0	0.00	10.45	5	6,828	0.07%
2020/09/10	14	10.87	10	10.86	10.80	4	6,787	0.06%
2020/09/09	7.9	10.81	5	10.80	10.85	2.9	6,740	0.04%
2020/09/08	3	10.55	0	0.00	10.60	3	6,629	0.05%
2020/09/03	22	10.85	0	0.00	10.80	22	6,570	0.33%
2020/09/02	0	0.00	18	10.52	10.60	-18	6,434	-0.28%
2020/09/01	0	0.00	15	10.48	10.55	-15	6,440	-0.23%
2020/08/31	3	10.65	3	10.65	10.55	0	6,450	0.00%
2020/08/28	4	10.50	1	10.60	10.45	3	6,452	0.05%
2020/08/27	30	10.57	11	10.71	10.50	19	6,470	0.29%
2020/08/25	0	0.00	6	10.29	10.30	-6	6,329	-0.09%
2020/08/21	0	0.00	3	9.93	9.95	-3	6,289	-0.05%
2020/08/20	6	9.94	53	9.83	9.79	-47	6,273	-0.75%
2020/08/19	1	10.40	0	0.00	10.30	1	6,139	0.02%
2020/08/17	0	0.00	5	10.35	10.35	-5	6,091	-0.08%
2020/08/14	0	0.00	3	10.25	10.25	-3	6,057	-0.05%
2020/08/13	1	10.05	4	10.05	10.05	-3	6,061	-0.05%
2020/08/12	0	0.00	1	10.20	10.20	-1	6,022	-0.02%
2020/08/11	9	10.44	1	10.35	10.55	8	5,918	0.14%
2020/08/10	0	0.00	2	10.40	10.30	-2	5,834	-0.03%
2020/08/07	23	10.18	5	10.30	10.20	18	5,773	0.31%
2020/08/06	76	10.73	27	10.95	10.50	49	5,629	0.87%
2020/08/05	25	10.72	35	10.77	10.60	-10	5,128	-0.19%
2020/08/04	23	9.81	67	9.92	10.10	-44	4,462	-0.99%
2020/08/03	1	9.55	3	9.68	9.61	-2	4,348	-0.05%
2020/07/30	1	9.36	0	0.00	9.38	1	4,296	0.02%
2020/07/29	5	9.54	6	9.33	9.45	-1	4,273	-0.02%
2020/07/28	1	8.96	0	0.00	8.96	1	4,173	0.02%
2020/07/27	12	9.30	10	9.23	9.15	2	4,157	0.05%
2020/07/24	45	9.57	11	9.77	9.47	34	4,117	0.83%
2020/07/23	2	9.65	1	9.62	9.58	1	4,060	0.02%
2020/07/22	10	9.66	0	0.00	9.71	10	4,036	0.25%
2020/07/21	6	9.77	6	9.89	9.74	0	3,982	0.00%
2020/07/20	18	9.48	15	9.62	9.60	3	3,886	0.08%
2020/07/17	34	10.22	11	10.00	9.96	23	3,718	0.62%
2020/07/16	7	10.14	32	10.04	10.50	-25	3,392	-0.74%
2020/07/15	18	9.48	16	9.48	9.59	2	2,861	0.07%
2020/07/14	0	0.00	2.1	8.74	8.72	-2.1	2,492	-0.08%
2020/07/06	0	0.00	2	8.26	8.23	-2	2,271	-0.09%
2020/07/02	0	0.00	20	8.10	8.10	-20	2,219	-0.90%
2020/07/01	0	0.00	10	8.13	8.07	-10	2,210	-0.45%
2020/06/30	2.4	8.04	0	0.00	8.03	2.4	2,206	0.11%
2020/06/29	25	8.18	7	7.89	8.12	18	2,184	0.82%
2020/06/24	2	7.84	17	7.92	7.94	-15	1,937	-0.77%
2020/06/19	10	8.35	8	8.26	8.12	2	1,922	0.10%
2020/06/18	3	7.90	15	7.90	8.14	-12	1,820	-0.66%
2020/06/16	0	0.00	16	7.50	7.54	-16	1,729	-0.93%
2020/06/12	1	7.44	0	0.00	7.48	1	1,788	0.06%
2020/06/11	2	7.90	0	0.00	7.73	2	1,824	0.11%
2020/06/10	1	7.95	0.2	7.97	7.97	0.8	1,805	0.04%
2020/06/09	1	7.78	20	7.80	7.78	-19	1,835	-1.03%
2020/06/08	5	7.77	0	0.00	7.78	5	1,847	0.27%
2020/06/05	0	0.00	2	7.77	7.75	-2	1,832	-0.11%
2020/06/04	22	7.80	4.1	7.68	7.61	17.9	1,818	0.99%
2020/06/03	1	7.61	1	7.61	7.60	0	1,790	0.00%
2020/06/02	0	0.00	8	7.35	7.34	-8	1,730	-0.46%
2020/05/18	0	0.00	4	7.10	7.05	-4	1,769	-0.23%
2020/05/11	2	7.60	0	0.00	7.52	2	1,751	0.11%
2020/05/08	3	7.58	1	7.58	7.57	2	1,730	0.12%
2020/05/06	2	7.35	0	0.00	7.32	2	1,776	0.11%
2020/04/27	0	0.00	1	7.24	7.22	-1	1,824	-0.05%
2020/04/23	0	0.00	5	7.04	7.04	-5	1,829	-0.27%
2020/04/21	4	6.89	0	0.00	6.88	4	1,832	0.22%
2020/04/17	0	0.00	7.2	7.26	7.22	-7.2	1,811	-0.40%
2020/04/16	0	0.00	3	7.25	7.25	-3	1,789	-0.17%
2020/04/15	2	7.45	0	0.00	7.43	2	1,770	0.11%
2020/04/09	1	7.22	1	7.20	7.25	0	1,757	0.00%
2020/04/08	0	0.00	2	6.94	6.97	-2	1,762	-0.11%
2020/04/07	0	0.00	2	6.87	6.78	-2	1,749	-0.11%
2020/04/06	0	0.00	10	6.66	6.67	-10	1,736	-0.58%
2020/04/01	1	6.55	0	0.00	6.60	1	1,727	0.06%
2020/03/31	0	0.00	15	6.60	6.53	-15	1,716	-0.87%
2020/03/30	2	6.55	1	6.68	6.56	1	1,710	0.06%
2020/03/25	3	6.55	1	6.58	6.56	2	1,685	0.12%
2020/03/20	0	0.00	4	6.15	6.44	-4	1,653	-0.24%
2020/03/19	1	6.05	0	0.00	6.00	1	1,642	0.06%
2020/03/18	0	0.00	0.1	6.70	6.66	-0.1	1,577	-0.01%
2020/03/17	1	6.62	0	0.00	6.71	1	1,562	0.06%
2020/03/16	3	7.32	0	0.00	7.17	3	1,494	0.20%
2020/03/13	2	7.40	0	0.00	7.42	2	1,483	0.13%
2020/03/12	4	8.19	1	8.20	8.20	3	1,415	0.21%
2020/03/11	2	8.61	3	8.69	8.62	-1	1,384	-0.07%
2020/03/10	1	8.21	1	8.32	8.42	0	1,366	0.00%
2020/03/09	1	8.68	0	0.00	8.60	1	1,337	0.07%
2020/03/06	1	9.00	0	0.00	9.00	1	1,313	0.08%
2020/03/05	0	0.00	2	9.16	9.15	-2	1,300	-0.15%
2020/03/04	0	0.00	2	8.99	9.00	-2	1,296	-0.15%
2020/03/03	0	0.00	11	8.96	9.00	-11	1,290	-0.85%
2020/02/25	2	9.42	0	0.00	9.40	2	1,185	0.17%
2020/02/17	0	0.00	1	9.78	9.73	-1	1,101	-0.09%
2020/02/14	1	9.84	0	0.00	9.84	1	1,096	0.09%
2020/02/13	1	9.90	0	0.00	9.84	1	1,094	0.09%
2020/02/11	0	0.00	20	9.67	9.68	-20	1,117	-1.79%
2020/02/10	4	9.58	0	0.00	9.56	4	1,112	0.36%
2020/02/07	0	0.00	4	9.82	9.80	-4	1,076	-0.37%
2020/02/05	1	10.00	0	0.00	9.97	1	1,014	0.10%
2020/02/04	2	9.98	5	10.00	9.98	-3	997	-0.30%
2020/02/03	3	9.91	0	0.00	9.88	3	987	0.30%
2020/01/31	0	0.00	2	10.25	10.30	-2	955	-0.21%
2020/01/30	21	10.36	2	10.20	10.20	19	951	2.00%
2020/01/15	0	0.00	2	10.65	10.70	-2	868	-0.23%
2020/01/14	0	0.00	6	10.75	10.75	-6	867	-0.69%
2020/01/13	0	0.00	3.2	10.70	10.70	-3.2	869	-0.37%
2020/01/09	0	0.00	10	10.70	10.65	-10	879	-1.14%
2020/01/08	0	0.00	10	10.65	10.65	-10	880	-1.14%
2020/01/07	0	0.00	5	10.60	10.65	-5	891	-0.56%
2020/01/06	15	10.79	0	0.00	10.70	15	895	1.67%
2020/01/03	11	10.86	1.1	11.09	10.95	10	889	1.12%
2020/01/02	0	0.00	2	11.00	11.00	-2	872	-0.23%
2019/12/31	20	10.65	0	0.00	10.65	20	825	2.42%
2019/12/19	10	10.85	0	0.00	10.85	10	1,023	0.98%
2019/12/12	0	0.00	1	10.70	10.65	-1	1,035	-0.10%
2019/12/11	2	10.83	0	0.00	10.75	2	1,038	0.19%
2019/12/09	5	10.75	0	0.00	10.70	5	1,028	0.49%
2019/12/06	0	0.00	1	10.65	10.65	-1	1,025	-0.10%
2019/12/05	10	10.60	0	0.00	10.65	10	1,038	0.96%
2019/11/26	0	0.00	1	10.65	10.70	-1	1,041	-0.10%
2019/11/22	10	10.65	0	0.00	10.65	10	1,046	0.96%
2019/11/21	2	10.60	0	0.00	10.60	2	1,048	0.19%
2019/11/19	0	0.00	5	10.80	10.70	-5	1,046	-0.48%
2019/11/14	3	10.67	0	0.00	10.65	3	1,049	0.29%
2019/11/12	1	10.80	0	0.00	10.80	1	1,043	0.10%
2019/11/11	1	10.85	5	10.80	10.80	-4	1,092	-0.37%
2019/11/08	0	0.00	1	11.25	11.25	-1	1,066	-0.09%
2019/11/05	0	11.00	0	0.00	11.10	0	1,046	0.00%
2019/11/01	0	0.00	1	10.95	10.95	-1	1,051	-0.10%
2019/10/31	0	0.00	4	11.05	11.00	-4	1,065	-0.38%
2019/10/29	32	11.10	0	0.00	11.15	32	1,070	2.99%
2019/10/23	30	11.35	0	0.00	11.40	30	1,084	2.77%
2019/10/18	0	0.00	2	11.20	11.30	-2	1,131	-0.18%
2019/10/17	1	11.15	0	0.00	11.25	1	1,127	0.09%
2019/10/16	1	11.25	0	0.00	11.25	1	1,117	0.09%
2019/10/15	1	11.25	0	0.00	11.20	1	1,129	0.09%
2019/10/09	1	11.40	0	0.00	11.45	1	1,108	0.09%
2019/10/08	0	0.00	5	11.53	11.55	-5	1,113	-0.45%
2019/10/07	1	11.40	20	11.40	11.45	-19	1,118	-1.70%
2019/10/02	0	0.00	1	11.55	11.60	-1	1,178	-0.08%
2019/10/01	1	11.55	1	11.45	11.45	0	1,183	0.00%
2019/09/27	0	0.00	3	11.58	11.55	-3	1,179	-0.25%
2019/09/26	4	12.00	22	11.86	11.90	-18	1,152	-1.56%
2019/09/25	35	11.88	1	11.95	12.10	34	1,122	3.03%
2019/09/24	1	11.65	0	0.00	11.55	1	998	0.10%
2019/09/23	0	0.00	2	11.55	11.60	-2	957	-0.21%
2019/09/19	3	11.40	2	11.28	11.30	1	931	0.11%
2019/09/11	0	0.00	2	11.05	11.00	-2	1,020	-0.20%
2019/09/05	0	0.00	2	11.00	10.95	-2	1,010	-0.20%
2019/08/30	5	10.85	0	0.00	10.85	5	1,023	0.49%
2019/08/28	0	0.00	0.1	10.60	10.65	-0.1	1,014	-0.01%
2019/08/27	3	10.78	0	0.00	10.75	3	1,011	0.30%
2019/08/26	12	10.84	0	0.00	10.85	12	1,016	1.18%
2019/08/20	2	11.00	0	0.00	11.00	2	1,106	0.18%
2019/08/19	0	0.00	1	11.05	11.05	-1	1,114	-0.09%
2019/08/15	1	10.80	0	0.00	10.85	1	1,139	0.09%
2019/08/14	0	0.00	4	11.01	11.00	-4	1,141	-0.35%
2019/08/08	0	0.00	4	10.73	10.75	-4	1,105	-0.36%
2019/08/06	0	0.00	6	10.55	10.55	-6	1,132	-0.53%
2019/08/02	2	10.90	0	0.00	10.85	2	1,142	0.17%
2019/08/01	5	11.20	1	11.20	11.10	4	1,141	0.35%
2019/07/31	1	11.25	0	0.00	11.30	1	1,139	0.09%
2019/07/25	5	11.35	63	11.29	11.30	-58	1,144	-5.07%
2019/07/24	2	11.20	0	0.00	11.35	2	1,144	0.17%
2019/07/23	2	11.25	0	0.00	11.25	2	1,090	0.18%
2019/07/17	1	11.45	0	0.00	11.40	1	1,098	0.09%
2019/07/16	0	0.00	2	11.35	11.30	-2	1,089	-0.18%
2019/07/15	0	0.00	2	11.30	11.25	-2	1,098	-0.18%
2019/07/12	0.2	11.30	0	0.00	11.40	0.2	1,118	0.01%
2019/07/11	0	0.00	0.6	11.35	11.45	-0.6	1,148	-0.05%
2019/07/09	0	0.00	7	11.42	11.50	-7	1,183	-0.59%
2019/07/05	0	0.00	4	11.15	11.20	-4	1,156	-0.35%
2019/07/03	0	0.00	1	11.05	11.05	-1	1,186	-0.08%
2019/07/01	1	11.10	0	0.00	11.05	1	1,199	0.08%
2019/06/24	1	11.10	1	11.15	11.10	0	1,221	0.00%
2019/06/21	0	0.00	2	11.10	10.95	-2	1,213	-0.16%
2019/06/20	0	0.00	5	10.60	10.65	-5	1,116	-0.45%
2019/06/19	5	10.55	0	0.00	10.60	5	1,118	0.45%
2019/06/12	1	10.65	0	0.00	10.65	1	1,183	0.08%
2019/06/05	0	0.00	5	10.60	10.55	-5	1,174	-0.43%
2019/05/30	2	10.45	0	0.00	10.45	2	1,166	0.17%
2019/05/29	7	10.61	3	10.52	10.50	4	1,154	0.35%
2019/05/28	20	11.20	0	0.00	10.70	20	1,129	1.77%
2019/05/27	0	0.00	2	11.20	11.20	-2	1,100	-0.18%
2019/05/22	0	0.00	2	11.15	10.95	-2	1,134	-0.18%
2019/05/20	2	11.00	2	11.15	10.90	0	1,139	0.00%
2019/05/17	1	11.15	2	11.15	11.15	-1	1,144	-0.09%
2019/05/13	3	11.30	0	0.00	11.30	3	1,142	0.26%
2019/05/10	0	0.00	1	11.70	11.45	-1	1,143	-0.09%
2019/05/09	2	11.60	0	0.00	11.65	2	1,131	0.18%
2019/05/08	2	11.80	0	0.00	11.75	2	1,121	0.18%
2019/05/06	15	11.80	0	0.00	11.80	15	1,126	1.33%
2019/04/29	2	12.00	0	0.00	11.95	2	1,104	0.18%
2019/04/19	0	0.00	6	12.12	12.15	-6	1,078	-0.56%
2019/04/17	0	0.00	15	12.18	12.30	-15	1,046	-1.43%
2019/04/16	0	0.00	6	12.15	12.10	-6	1,010	-0.59%
2019/04/15	6	12.20	1	12.20	12.25	5	1,050	0.48%
2019/04/12	3	11.95	0	0.00	11.95	3	1,010	0.30%
2019/04/10	1	11.70	0.1	11.70	11.75	0.9	1,003	0.09%
2019/04/03	1	11.80	0	0.00	11.80	1	949	0.11%
2019/04/01	0	0.00	6	11.80	11.80	-6	943	-0.64%
2019/03/29	20	11.75	0	0.00	11.80	20	925	2.16%
2019/03/19	0	0.00	1	12.25	12.25	-1	888	-0.11%
2019/03/18	0	0.00	20	12.35	12.25	-20	888	-2.25%
2019/03/14	0	0.00	1	12.45	12.40	-1	839	-0.12%
2019/03/13	1	12.40	0	0.00	12.40	1	853	0.12%
2019/03/12	0	0.00	1	12.45	12.45	-1	856	-0.12%
2019/03/11	0	0.00	2	12.15	12.25	-2	857	-0.23%
2019/03/08	5	12.25	0	0.00	12.20	5	874	0.57%
2019/03/05	25	12.44	0	0.00	12.45	25	934	2.68%
2019/03/04	0	12.45	0	0.00	12.40	0	927	0.00%
2019/02/26	0	0.00	7.4	12.60	12.55	-7.4	914	-0.81%
2019/02/25	1	12.60	0	0.00	12.60	1	904	0.11%
2019/02/22	0	0.00	6	12.20	12.20	-6	875	-0.69%
2019/02/20	1	12.20	1	12.45	12.25	0	862	0.00%
2019/02/19	2	12.23	1	12.30	12.30	1	835	0.12%
2019/02/15	0	0.00	1	12.05	12.00	-1	813	-0.12%
2019/02/11	0	0.00	1	11.75	11.65	-1	778	-0.13%
2019/01/30	0	0.00	10	11.65	11.65	-10	787	-1.27%
2019/01/29	1	11.65	0	0.00	11.60	1	785	0.13%
2019/01/28	0	0.00	2	11.70	11.75	-2	780	-0.26%
2019/01/25	2	11.50	1	11.65	11.60	1	780	0.13%
2019/01/22	2	11.55	0	0.00	11.55	2	777	0.26%
2019/01/21	0	0.00	2	11.68	11.60	-2	782	-0.26%
2019/01/17	0	0.00	2	11.80	11.70	-2	803	-0.25%
2019/01/15	0	0.00	2	11.65	11.60	-2	795	-0.25%
2019/01/10	2	11.50	0	0.00	11.50	2	807	0.25%
2019/01/09	0	0.00	2	11.75	11.70	-2	815	-0.25%
2019/01/08	2	11.55	0	0.00	11.55	2	821	0.24%
2019/01/07	0	0.00	2	11.70	11.65	-2	830	-0.24%
2018/12/28	0	0.00	0.6	11.20	11.25	-0.6	830	-0.07%
2018/12/22	3	11.50	0	0.00	11.50	3	879	0.34%
2018/12/21	0	0.00	1	11.45	11.45	-1	954	-0.10%
2018/12/20	7	11.67	0	0.00	11.65	7	962	0.73%
2018/12/19	4	11.75	0	0.00	11.85	4	986	0.41%
2018/12/18	0	0.00	2	11.75	11.75	-2	984	-0.20%
2018/12/17	1	11.90	1	11.85	11.90	0	980	0.00%
2018/12/14	0	0.00	2	11.90	11.85	-2	957	-0.21%
2018/12/13	1	11.85	0	0.00	11.85	1	957	0.10%
2018/12/11	0	0.00	9	11.78	11.75	-9	953	-0.94%
2018/12/10	0	0.00	8	11.90	11.75	-8	948	-0.84%
2018/12/07	0	0.00	2	11.85	11.85	-2	954	-0.21%
2018/12/06	4	11.81	0	0.00	11.80	4	956	0.42%
2018/12/03	7	12.28	0	0.00	12.35	7	941	0.74%
2018/11/30	5	12.15	8	12.19	12.25	-3	922	-0.33%
2018/11/29	0	0.00	3	12.03	12.05	-3	913	-0.33%
2018/11/21	20	11.85	20	11.80	11.80	0	921	0.00%
2018/11/20	2	11.80	0	0.00	11.80	2	920	0.22%
2018/11/19	2	11.85	0	0.00	11.90	2	918	0.22%
2018/11/15	1	11.85	0	0.00	12.05	1	917	0.11%
2018/11/12	1	12.00	0	0.00	12.05	1	922	0.11%
2018/11/07	2	12.00	0	0.00	12.20	2	941	0.21%
2018/11/06	1	12.00	0	0.00	12.00	1	947	0.11%
2018/11/05	0	0.00	1	12.00	12.00	-1	952	-0.10%
2018/11/02	0	0.00	2	12.05	12.00	-2	956	-0.21%
2018/10/31	0	0.00	1	11.90	11.80	-1	958	-0.10%
2018/10/26	0	0.00	15	11.25	11.30	-15	959	-1.56%
2018/10/25	0	0.00	24	11.50	11.50	-24	952	-2.52%
2018/10/24	0	0.00	1	11.95	11.85	-1	945	-0.11%
2018/10/19	5	11.90	0	0.00	11.85	5	1,006	0.50%
2018/10/17	0	0.00	4	12.03	12.00	-4	1,006	-0.40%
2018/10/16	0	0.00	1	12.00	11.80	-1	998	-0.10%
2018/10/11	19	11.78	13	11.68	11.60	6	1,015	0.59%
2018/10/05	7	12.81	5	12.80	12.70	2	992	0.20%
2018/10/02	0	0.00	12	13.38	13.35	-12	988	-1.21%
2018/09/28	0	0.00	2	13.58	13.45	-2	1,043	-0.19%
2018/09/27	0	0.00	2	13.18	13.20	-2	972	-0.21%
2018/09/26	12	13.05	1	13.05	13.00	11	961	1.14%
2018/09/19	0	0.00	2	12.88	12.90	-2	976	-0.20%
2018/09/07	1	12.80	0	0.00	12.90	1	1,393	0.07%
2018/09/06	0	0.00	2	13.10	13.05	-2	1,467	-0.14%
2018/09/05	1	13.20	2	13.23	13.25	-1	1,642	-0.06%
2018/09/04	2	13.38	12	13.34	13.30	-10	1,689	-0.59%
2018/09/03	0	0.00	3	13.02	13.15	-3	1,697	-0.18%
2018/08/31	0	0.00	5	12.85	12.90	-5	1,706	-0.29%
2018/08/29	2	12.80	0	0.00	12.70	2	1,831	0.11%
2018/08/22	0	0.00	30	12.70	12.65	-30	2,041	-1.47%
2018/08/21	0	0.00	12	12.66	12.65	-12	2,045	-0.59%
2018/08/20	22	12.73	0	0.00	12.75	22	2,049	1.07%
2018/08/17	3	12.50	3	12.65	12.65	0	2,070	0.00%
2018/08/14	3	12.65	0	0.00	12.65	3	2,082	0.14%
2018/08/13	3	12.80	3	12.75	12.65	0	2,086	0.00%
2018/08/03	1	13.05	0	0.00	13.05	1	2,115	0.05%
2018/08/01	0	0.00	1	13.20	13.10	-1	2,120	-0.05%
2018/07/31	0	0.00	2	13.15	13.10	-2	2,120	-0.09%
2018/07/27	4	13.28	2	13.10	13.15	2	2,124	0.09%
2018/07/20	2	13.03	0	0.00	12.85	2	2,149	0.09%
2018/07/17	0	0.00	0	13.00	13.05	0	2,158	0.00%
2018/07/13	1	13.00	0	0.00	13.05	1	2,171	0.05%
2018/07/10	2	13.25	0	0.00	13.35	2	2,232	0.09%
2018/07/09	0	0.00	2	13.48	13.45	-2	2,225	-0.09%
2018/07/06	0	0.00	1	13.00	12.95	-1	2,171	-0.05%
2018/07/05	0	0.00	4	13.25	13.10	-4	2,180	-0.18%
2018/07/04	1	13.25	0	0.00	13.25	1	2,216	0.05%
2018/07/03	0	0.00	20	13.25	13.20	-20	2,237	-0.89%
2018/06/28	1	13.85	6	13.84	13.75	-5	2,296	-0.22%
2018/06/26	1	14.00	0	0.00	13.70	1	2,494	0.04%
2018/06/22	5	14.90	5	14.30	14.30	0	2,734	0.00%
2018/06/21	3	14.50	0	0.00	14.50	3	2,685	0.11%
2018/06/20	1	14.55	6	14.27	14.80	-5	2,664	-0.19%
2018/06/15	35	14.45	5	14.45	14.55	30	2,540	1.18%
2018/06/14	6	14.30	0	0.00	14.55	6	2,458	0.24%
2018/06/13	7	14.05	5	14.40	14.55	2	2,392	0.08%
2018/06/12	0	0.00	20	13.45	13.90	-20	2,280	-0.88%
2018/06/11	20	13.60	0	0.00	13.45	20	2,235	0.89%
2018/06/08	3	13.65	0	0.00	13.70	3	2,222	0.13%
2018/06/07	10	13.91	4	13.89	13.80	6	2,210	0.27%
2018/06/06	0	0.00	0.7	13.30	13.35	-0.7	2,111	-0.03%
2018/06/01	2	13.40	1	13.55	13.35	1	2,079	0.05%
2018/05/29	0	0.00	1	12.90	12.95	-1	1,970	-0.05%
2018/05/28	0	0.00	3	13.08	12.95	-3	1,983	-0.15%
2018/05/25	1	13.15	0	0.00	13.10	1	1,999	0.05%
2018/05/23	1	13.05	0	0.00	12.90	1	2,033	0.05%
2018/05/22	0	0.00	1	12.85	12.85	-1	2,038	-0.05%
2018/05/17	0	0.00	3.1	12.70	12.65	-3.1	2,130	-0.14%
2018/05/15	0	0.00	6	12.70	12.65	-6	2,305	-0.26%
2018/05/14	0	0.00	1	12.75	12.80	-1	2,423	-0.04%
2018/05/11	1	12.70	0	0.00	12.70	1	2,458	0.04%
2018/05/10	0	0.00	3.7	12.78	12.75	-3.7	2,472	-0.15%
2018/05/09	4	12.79	6	12.85	12.70	-2	2,511	-0.08%
2018/05/04	0	0.00	3	13.15	13.00	-3	2,925	-0.10%
2018/05/03	3	13.25	0	0.00	13.10	3	2,946	0.10%
2018/05/02	1	12.80	2	13.15	13.50	-1	2,954	-0.03%
2018/04/30	6	12.69	0	0.00	12.75	6	2,940	0.20%
2018/04/27	30	12.35	1	12.40	12.40	29	2,948	0.98%
2018/04/26	0	0.00	3	12.35	12.30	-3	2,981	-0.10%
2018/04/25	1	12.50	0	0.00	12.50	1	2,984	0.03%
2018/04/24	6	12.56	0	0.00	12.60	6	3,012	0.20%
2018/04/23	0	0.00	2	12.95	13.00	-2	3,009	-0.07%
2018/04/20	1	13.20	0	0.00	13.15	1	3,013	0.03%
2018/04/18	0	0.00	10.7	12.98	13.00	-10.7	3,074	-0.35%
2018/04/17	15	13.09	0	0.00	13.05	15	3,080	0.49%
2018/04/16	1	13.60	5	13.66	13.50	-4	3,045	-0.13%
2018/04/12	11	13.80	0	0.00	13.75	11	3,069	0.36%
2018/04/11	0	0.00	2	13.75	13.75	-2	3,077	-0.06%
2018/04/10	7	13.59	0	0.00	13.50	7	3,076	0.23%
2018/04/09	1	13.80	0	0.00	13.85	1	3,056	0.03%
2018/04/03	10	14.00	0	0.00	14.10	10	3,047	0.33%
2018/04/02	3	14.23	1	14.10	14.20	2	3,043	0.07%
2018/03/31	3	14.02	1	14.05	14.15	2	3,018	0.07%
2018/03/30	3	13.87	22	13.75	13.90	-19	2,986	-0.64%
2018/03/29	12	14.14	0	0.00	14.20	12	2,884	0.42%
2018/03/28	10	14.63	0	0.00	14.60	10	2,794	0.36%
2018/03/27	27	15.09	8	15.29	15.05	19	2,729	0.70%
2018/03/26	2	15.88	0	0.00	15.90	2	2,551	0.08%
2018/03/23	0	0.00	6	15.91	15.95	-6	2,544	-0.24%
2018/03/22	0	0.00	5	16.15	16.15	-5	2,518	-0.20%
2018/03/20	1	16.30	10	16.35	16.40	-9	2,531	-0.36%
2018/03/19	2	16.35	6	16.39	16.40	-4	2,526	-0.16%
2018/03/16	4	16.43	22	16.58	16.40	-18	2,540	-0.71%
2018/03/15	5	16.65	0	0.00	16.70	5	2,534	0.20%
2018/03/14	0	0.00	3	16.55	16.60	-3	2,653	-0.11%
2018/03/12	1	16.45	0	0.00	16.55	1	2,695	0.04%
2018/03/09	20	16.53	0	0.00	16.55	20	2,735	0.73%
2018/03/08	0	0.00	2	16.50	16.50	-2	2,746	-0.07%
2018/03/07	2	16.55	1	16.50	16.50	1	2,756	0.04%
2018/03/06	2	16.50	0	0.00	16.55	2	2,782	0.07%
2018/03/05	9	16.73	0	0.00	16.65	9	2,770	0.32%
2018/03/02	10	16.89	0	16.90	16.90	10	2,834	0.35%
2018/03/01	9	16.94	0	0.00	16.85	9	2,845	0.32%
2018/02/27	0	0.00	1	16.95	17.00	-1	2,872	-0.03%
2018/02/26	12	17.15	1	17.25	17.10	11	2,894	0.38%
2018/02/23	2	17.30	1	17.25	17.20	1	2,903	0.03%
2018/02/22	0	0.00	15	17.00	17.10	-15	2,947	-0.51%
2018/02/21	0	0.00	3	16.97	17.00	-3	3,112	-0.10%
2018/02/12	1	16.60	1	16.75	16.70	0	3,148	0.00%
2018/02/09	27	16.75	0	0.00	16.85	27	3,125	0.86%
2018/02/08	2	16.85	9	17.06	17.10	-7	3,091	-0.23%
2018/02/07	2	16.35	2	16.58	16.60	0	3,009	0.00%
2018/02/06	20	16.05	5	15.95	16.10	15	3,026	0.50%
2018/02/05	7	16.75	0	0.00	16.95	7	2,939	0.24%
2018/02/02	0	0.00	2	17.15	17.10	-2	2,878	-0.07%
2018/02/01	2	17.23	10	17.30	17.05	-8	2,879	-0.28%
2018/01/31	16	17.42	2	17.33	17.45	14	2,869	0.49%
2018/01/30	6	17.72	11	17.59	17.35	-5	2,835	-0.18%
2018/01/29	15	17.38	29	17.52	17.60	-14	2,781	-0.50%
2018/01/26	1	16.90	0	16.90	16.95	1	2,581	0.04%
2018/01/25	1	16.80	15	16.80	16.85	-14	2,571	-0.54%
2018/01/24	9	16.70	0	0.00	16.80	9	2,583	0.35%
2018/01/23	11	16.85	3	16.80	16.85	8	2,568	0.31%
2018/01/22	1	16.90	0	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	4	16.80	0	0.00	16.80	4	2,544	0.16%
2018/01/17	1	16.80	4	16.83	16.80	-3	2,565	-0.12%
2018/01/16	6	16.69	5	16.70	16.70	1	2,547	0.04%
2018/01/15	12	17.01	6	16.76	16.65	6	2,560	0.23%
2018/01/12	10	16.55	5	16.45	16.50	5	2,547	0.20%
2018/01/08	0	0.00	15	16.65	16.65	-15	2,706	-0.55%
2018/01/04	0	0.00	2	16.40	16.50	-2	2,807	-0.07%
2018/01/03	0	0.00	2	16.45	16.50	-2	3,258	-0.06%
2018/01/02	0	0.00	20	16.45	16.50	-20	3,281	-0.61%