瑞軒 (2489)-元大-南京券商分點個股進出

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
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－元大-南京券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-南京券商分點個股進出
元大-南京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	4	15.00	2	15.15	15.10	2	6,795	0.03%
2024/05/02	0	0.00	0	15.05	15.10	0	6,784	0.00%
2024/04/30	4	15.20	16	15.25	15.25	-12	6,789	-0.18%
2024/04/29	12	15.40	17	15.57	15.45	-5	6,802	-0.07%
2024/04/26	2	15.10	36	15.15	15.20	-34	6,700	-0.51%
2024/04/25	24	15.12	7	15.18	15.15	17	6,703	0.25%
2024/04/24	7	14.96	11	14.92	15.00	-4	6,652	-0.06%
2024/04/23	29	15.09	13	14.83	15.05	16	6,586	0.24%
2024/04/22	2	14.00	2	14.20	14.05	0	6,363	0.00%
2024/04/19	4	14.10	2	13.75	13.90	2	6,369	0.03%
2024/04/18	2	14.20	0	0.00	14.25	2	6,403	0.03%
2024/04/17	3	14.33	4	14.38	14.40	-1	6,438	-0.02%
2024/04/16	5	14.19	6	14.23	14.20	-1	6,531	-0.02%
2024/04/15	4	14.71	10	14.85	14.60	-6	6,559	-0.09%
2024/04/12	18	14.98	7	15.00	14.95	11	6,736	0.16%
2024/04/11	4	14.90	6.1	15.06	14.85	-2.1	6,922	-0.03%
2024/04/10	30	15.07	2	15.00	14.80	28	6,825	0.41%
2024/04/09	8	14.80	6	14.93	14.80	2	6,767	0.03%
2024/04/08	12	14.86	4	14.80	14.80	8	6,688	0.12%
2024/04/03	1	14.40	3	14.48	14.50	-2	6,597	-0.03%
2024/04/02	5	14.32	1	14.40	14.40	4	6,582	0.06%
2024/04/01	0	0.00	2	14.30	14.40	-2	6,575	-0.03%
2024/03/29	2	14.10	0	0.00	14.15	2	6,565	0.03%
2024/03/28	2	14.30	2	14.50	14.20	0	6,549	0.00%
2024/03/27	0	0.00	2	14.30	14.35	-2	6,528	-0.03%
2024/03/26	8	14.25	0	0.00	14.15	8	6,509	0.12%
2024/03/25	0	14.25	6	14.20	14.30	-6	6,472	-0.09%
2024/03/21	0	0.00	2	13.80	13.80	-2	6,409	-0.03%
2024/03/20	2	13.60	34	13.60	13.50	-32	6,400	-0.50%
2024/03/19	4	13.88	0	0.00	13.75	4	6,353	0.06%
2024/03/18	0.3	14.00	0	0.00	13.90	0.3	6,327	0.00%
2024/03/15	0	0.00	2	14.15	14.00	-2	6,329	-0.03%
2024/03/12	2	14.30	0	0.00	14.35	2	6,317	0.03%
2024/03/11	0	0.00	4	14.10	14.35	-4	6,356	-0.06%
2024/03/08	0	0.00	3	14.18	14.05	-3	6,566	-0.05%
2024/03/07	36	14.55	22	14.40	14.40	14	6,694	0.21%
2024/03/06	20	14.85	0	0.00	14.80	20	6,637	0.30%
2024/03/05	0	0.00	0.1	14.61	14.70	-0.1	6,605	0.00%
2024/03/04	11	14.59	0	0.00	14.90	11	6,530	0.17%
2024/03/01	15	15.00	0.1	14.95	14.90	14.9	6,399	0.23%
2024/02/29	45	15.22	2	15.15	15.15	43	6,322	0.68%
2024/02/27	0	0.00	2	15.30	15.35	-2	6,232	-0.03%
2024/02/26	2.2	15.64	10.6	15.51	15.60	-8.4	6,128	-0.14%
2024/02/23	41.1	15.80	4	16.15	15.75	37.1	5,978	0.62%
2024/02/22	24	16.29	15	16.49	16.45	9	5,691	0.16%
2024/02/21	15	16.08	15.8	16.47	16.75	-0.8	4,832	-0.02%
2024/02/20	2	15.60	3.7	15.47	15.25	-1.7	4,040	-0.04%
2024/02/19	4.2	15.39	8.4	15.42	15.50	-4.2	3,528	-0.12%
2024/02/16	2.1	14.05	26	13.93	14.10	-24	3,021	-0.79%
2024/02/15	0	0.00	18	13.35	13.55	-18	2,878	-0.63%
2024/02/02	6	13.10	0	0.00	13.05	6	2,792	0.21%
2024/02/01	0	0.00	4	13.40	13.30	-4	2,755	-0.15%
2024/01/31	2	13.20	0	0.00	13.30	2	2,753	0.07%
2024/01/30	0	0.00	2	13.25	13.20	-2	2,744	-0.07%
2024/01/29	2	13.40	1	13.40	13.40	1	2,736	0.04%
2024/01/26	4	13.48	2	13.60	13.55	2	2,723	0.07%
2024/01/25	2	13.40	0	0.00	13.35	2	2,692	0.07%
2024/01/24	0	0.00	2	13.60	13.50	-2	2,660	-0.08%
2024/01/23	2	13.40	4	13.50	13.35	-2	2,633	-0.08%
2024/01/22	0	0.00	4	13.15	13.10	-4	2,569	-0.16%
2024/01/19	4	13.10	0	0.00	12.90	4	2,547	0.16%
2024/01/18	2	13.40	2	13.60	13.20	0	2,480	0.00%
2024/01/17	4	13.50	2	13.80	13.35	2	2,438	0.08%
2024/01/16	2	13.60	0	0.00	13.60	2	2,404	0.08%
2024/01/15	2	13.60	2	13.80	13.70	0	2,391	0.00%
2024/01/12	4	13.50	4	13.70	13.70	0	2,367	0.00%
2024/01/11	12	13.71	4	13.65	13.55	8	2,279	0.35%
2024/01/10	2	13.45	6.2	13.75	13.45	-4.2	2,257	-0.18%
2024/01/09	4	13.45	2	13.40	13.45	2	2,149	0.09%
2024/01/08	26	13.69	6	13.65	13.75	20	2,062	0.97%
2024/01/05	6	13.63	9	13.52	13.55	-3	1,832	-0.16%
2024/01/04	0	0.00	380.6	12.93	13.05	-380.6	1,581	-24.06%	大賣/鉅額交易
2024/01/03	0	0.00	2	12.90	12.95	-2	1,570	-0.13%
2023/12/29	1	12.90	1	13.20	13.00	0	1,607	0.00%
2023/12/26	0	0.00	2	12.90	12.90	-2	1,604	-0.12%
2023/12/21	0	0.00	2	12.60	12.60	-2	1,604	-0.12%
2023/12/19	2	12.70	32	12.45	12.50	-30	1,620	-1.85%
2023/12/18	11	12.90	0	0.00	12.75	11	1,611	0.68%
2023/12/15	1	13.00	2	13.05	13.00	-1	1,609	-0.06%
2023/12/14	2	12.85	2	13.00	12.85	0	1,599	0.00%
2023/12/13	2	12.80	0	0.00	12.80	2	1,643	0.12%
2023/12/12	2	12.80	2	13.00	12.85	0	1,648	0.00%
2023/12/11	2	13.00	0	0.00	12.85	2	1,629	0.12%
2023/12/08	30.1	13.20	0	0.00	13.20	30.1	1,617	1.86%
2023/12/07	0	0.00	2	13.00	12.90	-2	1,615	-0.12%
2023/12/06	3	12.80	30	12.80	12.85	-27	1,604	-1.68%
2023/12/05	4	13.20	2.9	13.26	13.05	1.1	1,535	0.07%
2023/12/04	2	13.00	14	12.87	13.50	-12	1,297	-0.92%
2023/12/01	0	0.00	2	12.20	12.30	-2	1,102	-0.18%
2023/11/30	0	0.00	0.9	11.95	11.95	-0.9	1,076	-0.08%
2023/11/27	3	11.97	0	0.00	11.85	3	1,093	0.27%
2023/11/22	0	0.00	2	11.95	12.05	-2	1,106	-0.18%
2023/11/21	32	11.95	0	0.00	11.95	32	1,107	2.89%
2023/11/20	0	0.00	2	11.90	11.95	-2	1,106	-0.18%
2023/11/16	2	11.70	0	0.00	11.65	2	1,118	0.18%
2023/11/13	3	11.48	0	0.00	11.45	3	1,155	0.26%
2023/11/10	0	0.00	2	11.55	11.55	-2	1,286	-0.16%
2023/11/09	0	0.00	2	11.65	11.60	-2	1,307	-0.15%
2023/11/08	2	11.80	0	0.00	11.65	2	1,357	0.15%
2023/11/07	2	11.70	0	0.00	11.70	2	1,376	0.15%
2023/11/03	2	11.75	0	0.00	11.75	2	1,461	0.14%
2023/11/02	2	11.60	0	0.00	11.60	2	1,538	0.13%
2023/10/31	3	11.43	0	0.00	11.40	3	1,576	0.19%
2023/10/20	2	11.30	1	11.35	11.45	1	1,822	0.06%
2023/10/19	2	11.55	2	11.75	11.60	0	1,942	0.00%
2023/10/18	3	11.77	16	11.89	11.75	-13	1,998	-0.65%
2023/10/17	2.1	12.00	0	0.00	11.95	2.1	2,110	0.10%
2023/10/16	0.1	12.20	0	0.00	12.10	0.1	2,380	0.00%
2023/10/12	0.2	12.10	0	0.00	12.20	0.2	2,674	0.01%
2023/10/11	2	12.20	0	0.00	12.05	2	2,715	0.07%
2023/09/26	4	11.98	2	12.25	11.95	2	2,773	0.07%
2023/09/25	3	11.93	2	12.05	12.25	1	2,805	0.04%
2023/09/22	2	11.80	2	11.80	11.80	0	2,827	0.00%
2023/09/21	2	12.00	2	12.20	11.90	0	2,886	0.00%
2023/09/20	4	12.30	2	12.25	12.20	2	2,936	0.07%
2023/09/18	2	12.30	2	12.40	12.50	0	3,038	0.00%
2023/09/15	2	12.55	0	0.00	12.50	2	3,204	0.06%
2023/09/11	4	12.70	6	12.58	12.60	-2	3,727	-0.05%
2023/09/08	2	12.80	2	13.00	12.85	0	3,771	0.00%
2023/09/07	0	0.00	4	12.78	12.95	-4	3,853	-0.10%
2023/09/04	2	12.60	0	0.00	12.50	2	4,014	0.05%
2023/09/01	2	12.60	2	12.45	12.65	0	4,108	0.00%
2023/08/28	2	12.00	0	0.00	12.10	2	5,818	0.03%
2023/08/25	0	0.00	2	12.20	12.15	-2	5,935	-0.03%
2023/08/24	2	12.25	2	12.40	12.20	0	5,972	0.00%
2023/08/22	0	0.00	2	12.15	12.20	-2	6,071	-0.03%
2023/08/21	0	0.00	2	12.30	12.25	-2	6,112	-0.03%
2023/08/18	4	12.15	0	0.00	12.20	4	6,146	0.07%
2023/08/17	0	0.00	14	12.25	12.35	-14	6,188	-0.23%
2023/08/16	0	0.00	2	12.15	12.10	-2	6,214	-0.03%
2023/08/15	2	12.30	0	0.00	12.40	2	6,295	0.03%
2023/08/14	3	12.27	4	12.35	12.25	-1	6,426	-0.02%
2023/08/11	0	0.00	1	12.55	12.55	-1	6,447	-0.02%
2023/08/10	6	12.63	4	12.70	12.60	2	6,500	0.03%
2023/08/09	0	0.00	2	12.85	12.80	-2	6,629	-0.03%
2023/08/07	6	13.08	0	0.00	12.70	6	6,905	0.09%
2023/08/04	2	13.65	1	13.65	13.75	1	6,895	0.01%
2023/08/02	2	13.70	0	0.00	13.50	2	6,949	0.03%
2023/07/31	2	13.90	0	0.00	13.75	2	7,088	0.03%
2023/07/28	2	13.80	2	14.05	13.80	0	7,218	0.00%
2023/07/27	0	0.00	5	14.04	14.15	-5	7,264	-0.07%
2023/07/26	4	13.65	2	13.80	13.70	2	7,256	0.03%
2023/07/25	2	13.60	0	0.00	13.80	2	7,326	0.03%
2023/07/24	2	13.90	0	0.00	13.60	2	7,403	0.03%
2023/07/21	2	14.00	4	14.05	14.05	-2	7,433	-0.03%
2023/07/20	0	0.00	2	13.85	13.90	-2	7,548	-0.03%
2023/07/18	2	14.00	2	14.20	14.05	0	7,531	0.00%
2023/07/17	2	14.20	4	14.25	14.10	-2	7,524	-0.03%
2023/07/14	2	14.00	6	14.08	13.95	-4	7,499	-0.05%
2023/07/13	2	14.00	4	14.20	14.00	-2	7,475	-0.03%
2023/07/12	6	14.47	2	14.30	14.30	4	7,360	0.05%
2023/07/11	0	0.00	7	14.84	14.80	-7	7,310	-0.10%
2023/07/10	9	14.54	12	14.18	14.10	-3	7,182	-0.04%
2023/07/07	9	15.18	8.2	15.20	15.30	0.8	6,930	0.01%
2023/07/06	2	14.90	6	15.03	15.05	-4	6,754	-0.06%
2023/07/05	0	0.00	3	14.87	14.80	-3	6,651	-0.05%
2023/07/04	4	14.60	4	14.64	14.75	0	6,611	0.00%
2023/07/03	2	14.70	52	14.70	14.75	-50	6,557	-0.76%
2023/06/30	4	14.80	4	14.90	14.70	0	6,520	0.00%
2023/06/29	4	14.95	1	15.05	15.00	3	6,467	0.05%
2023/06/28	50	15.01	2	14.90	14.90	48	6,402	0.75%
2023/06/27	3	14.70	7	14.83	14.70	-4	6,343	-0.06%
2023/06/26	2	14.70	0	0.00	14.80	2	6,279	0.03%
2023/06/21	2	14.95	37.2	14.89	14.90	-35.2	6,230	-0.56%
2023/06/20	2	14.60	2	14.80	14.60	0	6,065	0.00%
2023/06/19	114	14.83	2	14.80	14.55	112	6,007	1.86%	大買/鉅額交易
2023/06/16	7.2	14.59	2	14.60	14.45	5.2	5,927	0.09%
2023/06/15	266	14.74	14	14.34	14.80	252	5,689	4.43%	大買/鉅額交易
2023/06/14	7.2	14.11	8	14.25	14.10	-0.8	5,531	-0.02%
2023/06/13	0	0.00	2	14.20	14.20	-2	5,505	-0.04%
2023/06/12	7	13.86	0	0.00	13.80	7	5,427	0.13%
2023/06/09	0	0.00	5	14.02	14.10	-5	5,419	-0.09%
2023/06/08	3	13.97	0	0.00	13.95	3	5,374	0.06%
2023/06/07	2	14.00	9	14.16	14.25	-7	5,316	-0.13%
2023/06/06	15	14.25	25	14.28	14.20	-10	5,276	-0.19%
2023/06/05	19	14.82	5	14.86	14.75	14	5,125	0.27%
2023/06/02	121.1	14.69	95	14.82	15.10	26.1	4,878	0.53%	大買/
2023/06/01	32.9	14.22	78	14.16	13.90	-45.1	4,264	-1.06%
2023/05/31	75	13.11	14	13.14	13.25	61	3,566	1.71%
2023/05/30	0	0.00	3	12.73	12.70	-3	3,458	-0.09%
2023/05/29	3	12.53	3	12.57	12.70	0	3,431	0.00%
2023/05/26	1	12.30	0	0.00	12.35	1	3,386	0.03%
2023/05/25	2	12.60	4	12.55	12.50	-2	3,365	-0.06%
2023/05/24	2	12.80	8	12.99	12.85	-6	3,352	-0.18%
2023/05/23	0	0.00	38	12.56	12.95	-38	3,339	-1.14%
2023/05/22	2	12.60	45	12.50	12.50	-43	3,351	-1.28%
2023/05/19	4	12.90	32	12.90	12.65	-28	3,334	-0.84%
2023/05/18	114	12.97	24	12.94	13.00	90	3,244	2.77%	大買/
2023/05/17	0	0.00	5	12.37	12.35	-5	3,109	-0.16%
2023/05/16	22	12.25	0	0.00	12.30	22	3,069	0.72%
2023/05/15	11	12.04	8.6	12.02	11.90	2.4	3,012	0.08%
2023/05/12	6	12.77	12	13.06	12.65	-6	2,872	-0.21%
2023/05/11	5	13.06	5	13.15	13.10	0	2,722	0.00%
2023/05/10	0	0.00	4	12.80	13.00	-4	2,558	-0.16%
2023/05/09	0	0.00	2	12.60	12.70	-2	2,437	-0.08%
2023/05/08	4	12.45	2	12.55	12.55	2	2,368	0.08%
2023/05/05	2	12.10	2.1	12.30	12.40	-0.1	2,282	0.00%
2023/05/04	11	11.95	6	12.03	12.25	5	2,193	0.23%
2023/05/03	1	11.70	14	11.68	11.80	-13	2,036	-0.64%
2023/05/02	6	11.48	32	11.41	11.50	-26	1,967	-1.32%
2023/04/28	2	11.20	2	11.40	11.45	0	1,902	0.00%
2023/04/27	30	11.09	2	11.00	11.15	28	1,806	1.55%
2023/04/26	0	0.00	2	10.65	10.95	-2	1,724	-0.12%
2023/04/25	5	10.67	6	10.73	10.65	-1	1,659	-0.06%
2023/04/24	2	10.20	2	10.40	10.50	0	1,511	0.00%
2023/04/21	2	10.30	0	0.00	10.30	2	1,480	0.14%
2023/04/20	0	0.00	6	10.47	10.45	-6	1,454	-0.41%
2023/04/19	0	0.00	2	10.45	10.50	-2	1,433	-0.14%
2023/04/17	0	0.00	2	10.40	10.40	-2	1,400	-0.14%
2023/04/13	2	10.20	6	10.22	10.20	-4	1,377	-0.29%
2023/04/12	0	0.00	3	10.23	10.25	-3	1,391	-0.22%
2023/04/10	0	10.15	0	0.00	10.05	0	1,375	0.00%
2023/03/30	2	10.10	0	0.00	10.15	2	1,369	0.15%
2023/03/29	6	10.10	0	0.00	10.10	6	1,374	0.44%
2023/03/28	2	10.20	0	0.00	10.20	2	1,391	0.14%
2023/03/24	4	10.33	0	0.00	10.30	4	1,425	0.28%
2023/03/23	0	0.00	1	10.40	10.35	-1	1,424	-0.07%
2023/03/22	2	10.40	0	0.00	10.40	2	1,431	0.14%
2023/03/21	0	0.00	2	10.30	10.30	-2	1,423	-0.14%
2023/03/17	1	10.15	2	10.20	10.20	-1	1,427	-0.07%
2023/03/16	4	10.03	2	10.15	10.00	2	1,433	0.14%
2023/03/14	2	10.10	0	0.00	10.15	2	1,440	0.14%
2023/03/10	4	10.60	3	10.80	10.60	1	1,440	0.07%
2023/03/09	2	11.10	2	11.30	10.95	0	1,511	0.00%
2023/03/08	0	0.00	2	10.90	10.95	-2	1,720	-0.12%
2023/03/07	2	10.75	0	0.00	10.75	2	1,868	0.11%
2023/03/06	0	0.00	2.7	10.79	10.70	-2.7	2,251	-0.12%
2023/03/03	0	0.00	2	10.60	10.60	-2	2,245	-0.09%
2023/03/02	3	10.43	0	0.00	10.45	3	2,240	0.13%
2023/03/01	2	10.60	0	0.00	10.65	2	2,230	0.09%
2023/02/23	2	10.70	0	0.00	10.65	2	2,217	0.09%
2023/02/22	0	0.00	2	10.80	10.75	-2	2,219	-0.09%
2023/02/21	2	10.60	0	0.00	10.65	2	2,207	0.09%
2023/02/20	0	10.35	5	10.53	10.65	-5	2,227	-0.22%
2023/02/17	0	0.00	4	10.26	10.30	-4	2,190	-0.18%
2023/02/15	1	10.15	0	0.00	10.10	1	2,237	0.04%
2023/02/14	0.5	10.10	0	0.00	10.05	0.5	2,286	0.02%
2023/02/10	2	10.10	0.9	10.15	10.05	1.1	2,423	0.04%
2023/02/08	2	10.30	0	0.00	10.25	2	2,428	0.08%
2023/02/07	0	0.00	1	10.30	10.20	-1	2,424	-0.04%
2023/02/06	2	10.20	0	0.00	10.15	2	2,425	0.08%
2023/02/03	2	10.20	0	0.00	10.25	2	2,424	0.08%
2023/02/02	1	10.10	2	10.20	10.25	-1	2,413	-0.04%
2023/02/01	2	10.00	2	10.10	10.10	0	2,395	0.00%
2023/01/31	0	0.00	4	9.99	10.00	-4	2,384	-0.17%
2023/01/16	6	9.86	2	9.81	9.80	4	2,379	0.17%
2023/01/13	0	0.00	1	9.95	9.91	-1	2,372	-0.04%
2023/01/12	0.1	9.99	0	0.00	9.91	0.1	2,385	0.00%
2022/12/30	2	10.00	2	10.10	10.00	0	2,451	0.00%
2022/12/26	0	0.00	2	10.00	9.93	-2	2,440	-0.08%
2022/12/20	2	9.69	0	0.00	9.69	2	2,517	0.08%
2022/12/19	0	0.00	2	9.88	9.87	-2	2,554	-0.08%
2022/12/16	2	9.79	3	9.81	9.73	-1	2,549	-0.04%
2022/12/15	0	0.00	2	9.90	9.94	-2	2,540	-0.08%
2022/12/12	4	9.75	2	9.80	9.78	2	2,547	0.08%
2022/12/09	2	9.91	0	0.00	9.90	2	2,562	0.08%
2022/12/08	2	9.90	0	0.00	9.87	2	2,559	0.08%
2022/12/07	2	10.00	2	10.10	10.00	0	2,548	0.00%
2022/12/06	2	10.10	2	10.30	10.15	0	2,530	0.00%
2022/12/05	0	0.00	2	10.30	10.30	-2	2,526	-0.08%
2022/12/02	0	0.00	2	10.25	10.25	-2	2,513	-0.08%
2022/12/01	2	9.78	4.4	10.01	10.15	-2.4	2,542	-0.09%
2022/11/29	2	9.56	0	0.00	9.55	2	2,218	0.09%
2022/11/28	8	10.01	4	10.25	9.92	4	2,076	0.19%
2022/11/24	2	10.00	0	0.00	9.96	2	1,867	0.11%
2022/11/23	0	0.00	3	10.10	10.10	-3	1,879	-0.16%
2022/11/16	2	10.00	4	10.18	10.05	-2	1,899	-0.11%
2022/11/14	0	0.00	2	10.20	10.15	-2	1,872	-0.11%
2022/11/11	4	10.05	5	10.00	9.99	-1	1,861	-0.05%
2022/11/10	2.1	10.20	4	10.15	10.05	-1.9	1,854	-0.10%
2022/11/09	15	10.30	21	10.23	10.40	-6	1,809	-0.33%
2022/11/08	2	9.50	0	0.00	9.50	2	1,685	0.12%
2022/11/07	4	9.60	0	0.00	9.58	4	1,700	0.24%
2022/10/31	2	9.22	2	9.32	9.27	0	1,743	0.00%
2022/10/28	0	0.00	2	9.13	9.18	-2	1,755	-0.11%
2022/10/26	0	0.00	3	9.02	9.05	-3	1,760	-0.17%
2022/10/25	0	0.00	22	8.99	8.93	-22	1,756	-1.25%
2022/10/20	2	9.10	0	0.00	9.11	2	1,753	0.11%
2022/10/19	0	0.00	0.1	9.28	9.28	-0.1	1,743	-0.01%
2022/10/18	2	9.20	3	9.29	9.28	-1	1,739	-0.06%
2022/10/17	2	9.10	2	9.20	9.22	0	1,749	0.00%
2022/10/13	0	0.00	2	9.16	9.18	-2	1,752	-0.11%
2022/10/12	2	9.50	2	9.70	9.66	0	1,736	0.00%
2022/10/11	4.4	9.68	7.3	9.75	9.63	-2.9	1,743	-0.17%
2022/10/07	0	0.00	2	10.00	10.00	-2	1,738	-0.12%
2022/10/05	2	9.90	0	0.00	9.85	2	1,744	0.11%
2022/10/04	20	9.82	0	0.00	9.79	20	1,755	1.14%
2022/10/03	0	0.00	2	9.60	9.62	-2	1,749	-0.11%
2022/09/30	2	9.50	4	9.70	9.67	-2	1,757	-0.11%
2022/09/29	8	9.55	6	9.57	9.79	2	1,742	0.11%
2022/09/28	2	9.60	2	9.19	9.17	0	1,726	0.00%
2022/09/26	4	9.95	2	9.52	9.51	2	1,700	0.12%
2022/09/19	2	10.30	2	10.25	10.25	0	1,673	0.00%
2022/09/16	2	10.60	0	0.00	10.45	2	1,668	0.12%
2022/09/14	0	0.00	2	10.70	10.80	-2	1,664	-0.12%
2022/09/13	2	10.80	0	0.00	10.85	2	1,679	0.12%
2022/09/08	0	0.00	2	10.40	10.45	-2	1,687	-0.12%
2022/09/06	2	10.80	2	10.65	10.65	0	1,626	0.00%
2022/09/05	2	11.10	0	0.00	11.10	2	1,612	0.12%
2022/09/02	2	11.60	0	0.00	11.50	2	1,611	0.12%
2022/09/01	0	0.00	2	11.75	11.75	-2	1,629	-0.12%
2022/08/31	1	12.85	2	12.85	12.80	-1	1,693	-0.06%
2022/08/29	0	0.00	2	12.80	12.70	-2	1,864	-0.11%
2022/08/26	0	0.00	2	13.10	13.05	-2	1,842	-0.11%
2022/08/25	2	13.00	0	0.00	12.95	2	1,824	0.11%
2022/08/24	3	12.88	2	13.10	12.85	1	1,816	0.06%
2022/08/22	0	0.00	2	12.90	12.90	-2	1,821	-0.11%
2022/08/19	2	12.80	2	13.00	13.00	0	1,966	0.00%
2022/08/18	0	0.00	3	12.78	12.85	-3	1,951	-0.15%
2022/08/17	2	12.90	2	13.00	12.80	0	1,940	0.00%
2022/08/16	0	0.00	2	12.70	12.70	-2	1,901	-0.11%
2022/08/15	2	12.50	0	0.00	12.65	2	1,896	0.11%
2022/08/12	0	0.00	2	12.50	12.60	-2	1,897	-0.11%
2022/08/05	6	11.85	1	11.80	11.85	5	1,898	0.26%
2022/08/04	4	11.80	0	0.00	11.80	4	1,892	0.21%
2022/08/02	0	0.00	2	12.10	11.95	-2	1,938	-0.10%
2022/08/01	2	12.10	2	12.30	12.30	0	1,968	0.00%
2022/07/22	2	12.30	0	0.00	12.45	2	2,332	0.09%
2022/07/21	2	12.00	2	12.20	12.35	0	2,365	0.00%
2022/07/20	2	12.20	2	12.10	12.10	0	2,370	0.00%
2022/07/18	2	11.80	4	12.05	12.00	-2	2,389	-0.08%
2022/07/14	2	11.40	2	11.60	11.70	0	2,367	0.00%
2022/07/12	4	11.60	0	0.00	11.20	4	2,370	0.17%
2022/07/11	2	12.00	0	0.00	11.95	2	2,349	0.09%
2022/07/07	0	0.00	20	11.80	12.10	-20	2,352	-0.85%
2022/07/06	7	12.14	0	0.00	11.90	7	2,365	0.30%
2022/07/05	22	12.15	0	0.00	12.15	22	2,369	0.93%
2022/07/04	2	11.90	2	12.20	11.95	0	2,374	0.00%
2022/07/01	2	12.55	0	0.00	11.95	2	2,394	0.08%
2022/06/30	11	12.70	0	0.00	12.65	11	2,365	0.47%
2022/06/29	0	0.00	2	13.10	13.00	-2	2,359	-0.08%
2022/06/27	0	0.00	2	13.30	13.35	-2	2,403	-0.08%
2022/06/23	2	12.60	2	12.80	12.70	0	2,420	0.00%
2022/06/22	0	0.00	4	12.90	12.80	-4	2,418	-0.17%
2022/06/20	2	12.80	0	0.00	12.60	2	2,424	0.08%
2022/06/17	8	13.10	9	13.05	13.10	-1	2,429	-0.04%
2022/06/15	2	13.15	2	13.35	13.35	0	2,471	0.00%
2022/06/14	1	13.05	2	13.00	13.25	-1	2,482	-0.04%
2022/06/13	2	13.40	0	0.00	13.15	2	2,476	0.08%
2022/06/10	2	13.60	2	13.80	13.65	0	2,458	0.00%
2022/06/09	9	14.16	0	0.00	14.00	9	2,419	0.37%
2022/06/08	12	13.82	16	13.96	14.00	-4	2,249	-0.18%
2022/06/07	0	0.00	2	13.20	13.25	-2	1,997	-0.10%
2022/06/01	2	13.05	0	0.00	13.10	2	2,132	0.09%
2022/05/30	2	13.20	0	0.00	13.20	2	2,133	0.09%
2022/05/27	2	13.40	6	13.32	13.40	-4	2,110	-0.19%
2022/05/26	2	13.05	0	0.00	13.00	2	1,957	0.10%
2022/05/25	0	0.00	1	12.95	13.00	-1	1,987	-0.05%
2022/05/24	2	13.05	0	0.00	12.95	2	2,039	0.10%
2022/05/19	2	12.85	2	12.85	12.90	0	2,073	0.00%
2022/05/18	0	0.00	5	13.15	13.15	-5	2,070	-0.24%
2022/05/13	2	12.30	2	12.50	12.35	0	2,047	0.00%
2022/05/11	2	12.50	0	0.00	12.45	2	2,053	0.10%
2022/05/10	0	0.00	6	12.13	12.75	-6	2,045	-0.29%
2022/05/09	3	12.63	0	0.00	12.35	3	2,015	0.15%
2022/05/06	0	0.00	6	12.87	13.05	-6	1,984	-0.30%
2022/05/05	0	0.00	2	13.00	13.10	-2	1,950	-0.10%
2022/05/04	0	0.00	11	13.06	12.80	-11	1,944	-0.57%
2022/05/03	16	13.24	10	13.05	13.05	6	1,889	0.32%
2022/04/28	0	0.00	12	14.56	14.55	-12	1,746	-0.69%
2022/04/27	4	14.50	2	14.50	14.50	2	1,743	0.11%
2022/04/25	2	15.40	0	0.00	15.25	2	1,693	0.12%
2022/04/22	0	0.00	2	15.85	15.80	-2	1,678	-0.12%
2022/04/21	2	15.90	0	0.00	15.90	2	1,713	0.12%
2022/04/20	0	0.00	10	16.00	15.95	-10	1,723	-0.58%
2022/04/18	2	15.90	0	0.00	15.85	2	1,746	0.11%
2022/04/14	2	16.35	2	16.25	16.25	0	1,799	0.00%
2022/04/13	2	16.25	0	0.00	16.35	2	1,818	0.11%
2022/04/12	0	0.00	10	16.20	16.20	-10	1,821	-0.55%
2022/04/11	0	0.00	2	16.25	16.25	-2	1,824	-0.11%
2022/04/06	0	0.00	7	16.80	16.85	-7	1,899	-0.37%
2022/04/01	0	0.00	2	16.70	16.80	-2	1,911	-0.10%
2022/03/31	0	0.00	2	16.80	16.75	-2	1,926	-0.10%
2022/03/29	0	0.00	2	16.60	16.50	-2	2,042	-0.10%
2022/03/28	2	16.40	0	0.00	16.50	2	2,045	0.10%
2022/03/24	2	16.45	2	16.45	16.55	0	2,088	0.00%
2022/03/22	1	16.40	10	16.45	16.45	-9	2,160	-0.42%
2022/03/17	2	15.40	3	15.67	15.70	-1	2,396	-0.04%
2022/03/15	2	15.20	0	0.00	15.15	2	3,202	0.06%
2022/03/10	0	0.00	2	15.30	15.45	-2	3,357	-0.06%
2022/03/08	4	15.05	0	0.00	15.00	4	3,464	0.12%
2022/03/07	2	15.70	2	16.05	15.50	0	3,476	0.00%
2022/03/03	1	16.25	0	0.00	16.20	1	3,774	0.03%
2022/03/02	2	16.25	0	0.00	16.30	2	4,029	0.05%
2022/02/25	1	16.00	0	0.00	16.05	1	4,587	0.02%
2022/02/24	4	16.23	0	0.00	16.15	4	4,788	0.08%
2022/02/23	0.5	16.55	0	0.00	16.55	0.5	4,899	0.01%
2022/02/22	2	16.60	2	16.55	16.55	0	4,940	0.00%
2022/02/21	2	16.85	2	16.80	16.85	0	4,979	0.00%
2022/02/18	3	16.55	0	0.00	16.60	3	5,043	0.06%
2022/02/15	2	16.60	3.8	16.62	16.45	-1.8	5,179	-0.03%
2022/02/14	7	16.56	2	16.50	16.50	5	5,211	0.10%
2022/02/08	2	16.80	0	0.00	16.80	2	5,938	0.03%
2022/01/26	0	0.00	1	16.20	16.25	-1	6,022	-0.02%
2022/01/25	3	16.42	2	16.70	16.30	1	6,060	0.02%
2022/01/24	2	16.60	2	16.80	16.70	0	6,040	0.00%
2022/01/21	0	0.00	2	16.88	16.90	-2	6,061	-0.03%
2022/01/17	0.1	17.00	0	0.00	17.05	0.1	6,246	0.00%
2022/01/14	0	0.00	2.1	16.95	16.95	-2.1	6,272	-0.03%
2022/01/13	2	17.10	0	0.00	17.15	2	6,266	0.03%
2022/01/12	0	0.00	0.5	17.01	17.10	-0.5	6,366	-0.01%
2022/01/07	2	17.10	0	0.00	17.05	2	6,596	0.03%
2022/01/06	0	17.25	2	17.30	17.25	-2	6,568	-0.03%
2022/01/05	3	17.35	2	17.45	17.35	1	6,602	0.02%
2022/01/04	2	17.25	6	17.30	17.25	-4	6,645	-0.06%
2021/12/30	2	17.60	2	17.75	17.60	0	6,662	0.00%
2021/12/29	6	17.70	4	17.63	17.70	2	6,706	0.03%
2021/12/23	28	17.49	2	17.40	17.45	26	6,892	0.38%
2021/12/20	4	17.23	2	17.20	17.20	2	6,777	0.03%
2021/12/16	2	17.40	0	0.00	17.40	2	6,793	0.03%
2021/12/15	2	17.20	4.9	17.27	17.40	-2.9	6,801	-0.04%
2021/12/14	3	17.10	7	17.10	17.10	-4	6,761	-0.06%
2021/12/13	2	17.48	1	17.45	17.45	1	6,698	0.01%
2021/12/10	29.1	17.17	12.6	16.90	17.20	16.5	6,634	0.25%
2021/12/09	16.2	18.51	7	18.42	18.40	9.2	6,111	0.15%
2021/12/08	2	18.10	0	0.00	18.05	2	5,885	0.03%
2021/12/07	0	0.00	2	18.30	18.25	-2	5,868	-0.03%
2021/12/06	0	0.00	3.1	18.05	17.95	-3.1	5,886	-0.05%
2021/12/03	2	18.05	0	0.00	18.05	2	5,857	0.03%
2021/12/02	2	18.10	0	0.00	18.00	2	5,823	0.03%
2021/12/01	0.1	18.35	22	18.35	18.30	-21.9	5,761	-0.38%
2021/11/30	6	18.53	30	18.61	18.35	-24	5,723	-0.42%
2021/11/29	18	19.17	6	19.21	18.80	12	5,616	0.21%
2021/11/26	22.1	19.85	9	20.02	19.70	13.1	5,455	0.24%
2021/11/25	31	19.87	8	19.79	19.85	23	5,230	0.44%
2021/11/24	1	19.25	7.1	19.20	19.35	-6.1	4,973	-0.12%
2021/11/23	2	18.70	5	18.96	18.70	-3	4,779	-0.06%
2021/11/22	5	18.46	4	18.60	18.40	1	4,625	0.02%
2021/11/19	0.2	18.00	2	17.90	17.85	-1.8	4,515	-0.04%
2021/11/18	2	18.00	0	0.00	18.05	2	4,592	0.04%
2021/11/17	0	0.00	9	17.83	18.15	-9	4,642	-0.19%
2021/11/15	4.1	17.80	0.9	17.85	17.70	3.2	4,656	0.07%
2021/11/11	2	18.20	3	18.12	18.10	-1	4,996	-0.02%
2021/11/10	2	18.40	6	18.25	18.25	-4	5,867	-0.07%
2021/11/09	4	19.06	2	19.40	19.00	2	5,977	0.03%
2021/11/08	3.6	19.35	17.9	19.26	19.15	-14.3	6,481	-0.22%
2021/10/28	9	17.87	5	18.00	17.70	4	6,320	0.06%
2021/10/26	3	17.30	18	17.39	17.25	-15	6,082	-0.25%
2021/10/25	3	17.37	3	17.47	17.50	0	6,095	0.00%
2021/10/22	0	0.00	2	17.75	17.75	-2	6,122	-0.03%
2021/10/21	0	0.00	2.2	17.89	17.75	-2.2	6,169	-0.04%
2021/10/20	0	0.00	2	17.80	17.70	-2	6,271	-0.03%
2021/10/19	0	0.00	1	17.90	17.95	-1	6,353	-0.02%
2021/10/18	0	0.00	2	17.70	17.60	-2	6,543	-0.03%
2021/10/15	5	17.74	7	17.81	17.55	-2	6,618	-0.03%
2021/10/14	1	17.35	2	17.35	17.55	-1	6,716	-0.01%
2021/10/13	1	17.65	1	17.55	17.55	0	6,787	0.00%
2021/10/12	13	17.74	12.3	17.71	17.70	0.7	6,859	0.01%
2021/10/08	7	17.67	11	17.90	17.90	-4	6,889	-0.06%
2021/10/07	1	17.80	18	17.45	17.75	-17	7,039	-0.24%
2021/10/06	3	16.82	0	0.00	16.75	3	7,477	0.04%
2021/10/05	1	16.85	6	16.70	16.85	-5	7,663	-0.07%
2021/10/04	3	16.62	2	16.80	16.65	1	7,947	0.01%
2021/10/01	3	17.03	4	17.10	16.90	-1	8,790	-0.01%
2021/09/30	0	0.00	7	17.37	17.40	-7	9,046	-0.08%
2021/09/29	4	17.40	0	0.00	17.30	4	9,077	0.04%
2021/09/28	1	18.00	5	17.80	17.75	-4	9,127	-0.04%
2021/09/27	28	17.93	6	17.83	17.95	22	9,161	0.24%
2021/09/24	13	17.26	26	17.42	17.50	-13	9,097	-0.14%
2021/09/23	8	16.99	0	0.00	16.95	8	9,085	0.09%
2021/09/22	2	16.88	27	16.89	16.80	-25	9,257	-0.27%
2021/09/17	0	0.00	1	17.35	17.35	-1	9,564	-0.01%
2021/09/16	22	17.38	0	0.00	17.30	22	9,612	0.23%
2021/09/15	6	17.38	0	0.00	17.40	6	9,691	0.06%
2021/09/14	1.3	17.52	1	17.50	17.35	0.3	9,743	0.00%
2021/09/13	2	17.38	6	17.40	17.35	-4	9,774	-0.04%
2021/09/10	5	17.15	3	17.18	17.20	2	9,781	0.02%
2021/09/09	0	0.00	21	16.80	16.95	-21	9,892	-0.21%
2021/09/08	2	16.75	0	0.00	16.75	2	10,002	0.02%
2021/09/07	5	17.07	4	17.09	17.05	1	10,057	0.01%
2021/09/06	5	16.70	4	16.76	16.60	1	10,026	0.01%
2021/09/03	5	17.17	1	17.30	17.20	4	10,017	0.04%
2021/09/02	3	17.42	0	0.00	17.10	3	10,118	0.03%
2021/09/01	2	17.38	9	17.34	17.45	-7	10,175	-0.07%
2021/08/31	0	0.00	8	17.01	16.95	-8	10,235	-0.08%
2021/08/30	1	17.15	1	17.20	17.15	0	10,436	0.00%
2021/08/27	1	17.05	4	17.04	17.05	-3	10,526	-0.03%
2021/08/26	0	0.00	2	16.95	16.90	-2	10,577	-0.02%
2021/08/25	7	16.90	5	17.01	16.90	2	10,700	0.02%
2021/08/24	5	16.68	0	0.00	16.65	5	10,828	0.05%
2021/08/23	1	16.85	4	16.84	16.85	-3	11,273	-0.03%
2021/08/20	4.2	16.72	6	16.90	16.55	-1.8	11,434	-0.02%
2021/08/19	7	17.06	2	16.90	16.80	5	11,559	0.04%
2021/08/18	6.5	16.80	11	16.90	17.30	-4.5	11,651	-0.04%
2021/08/17	8	17.02	12	17.01	16.90	-4	11,917	-0.03%
2021/08/16	6	17.05	3	17.28	17.00	3	12,075	0.02%
2021/08/13	5	17.49	3	17.43	17.40	2	12,140	0.02%
2021/08/11	2	17.90	6	17.97	17.85	-4	12,470	-0.03%
2021/08/10	12	18.05	3	18.10	17.90	9	12,772	0.07%
2021/08/09	13	18.60	14	18.69	18.35	-1	12,907	-0.01%
2021/08/06	29	18.58	33	18.70	18.40	-4	13,125	-0.03%
2021/08/05	13	18.08	1	18.00	17.75	12	12,612	0.10%
2021/08/04	53	17.89	52	17.95	18.10	1	12,977	0.01%
2021/08/03	1	17.05	1	17.30	17.05	0	12,954	0.00%
2021/08/02	1	17.05	5	17.04	17.20	-4	13,147	-0.03%
2021/07/30	5	17.42	1	17.60	17.10	4	13,446	0.03%
2021/07/29	5	17.60	5	17.62	17.55	0	13,961	0.00%
2021/07/28	2	17.10	10	17.50	17.45	-8	15,101	-0.05%
2021/07/27	1	18.05	2	18.00	17.70	-1	17,403	-0.01%
2021/07/26	5	18.05	10	18.03	18.05	-5	17,862	-0.03%
2021/07/23	13	17.88	0	0.00	17.80	13	19,742	0.07%
2021/07/22	11	18.09	8	17.74	18.00	3	21,381	0.01%
2021/07/21	0	0.00	1	17.60	17.10	-1	21,429	0.00%
2021/07/20	14	17.66	0	0.00	17.40	14	21,892	0.06%
2021/07/19	3	18.02	0	0.00	18.00	3	22,023	0.01%
2021/07/16	4	18.36	1	18.45	18.25	3	22,360	0.01%
2021/07/15	5.1	18.38	7	18.54	18.40	-1.9	22,645	-0.01%
2021/07/14	13	18.44	8	18.62	18.40	5	22,956	0.02%
2021/07/13	15	19.08	23	19.06	18.80	-8	23,033	-0.03%
2021/07/12	4	18.46	9	18.57	18.45	-5	22,822	-0.02%
2021/07/09	21	18.30	4	18.50	18.30	17	23,692	0.07%
2021/07/08	34	18.35	44	18.42	18.70	-10	24,114	-0.04%
2021/07/07	7	17.84	5	18.00	17.75	2	23,515	0.01%
2021/07/06	4	17.60	0	0.00	17.45	4	23,583	0.02%
2021/07/05	2	17.40	4	17.58	17.60	-2	24,268	-0.01%
2021/07/02	0	0.00	2	17.70	17.35	-2	24,434	-0.01%
2021/07/01	1	17.45	4	17.31	17.20	-3	24,522	-0.01%
2021/06/30	2	17.38	3.1	17.35	17.40	-1.1	24,685	0.00%
2021/06/29	8	17.66	15	17.26	17.30	-7	24,772	-0.03%
2021/06/28	36	17.94	28	17.49	18.00	8	24,800	0.03%
2021/06/25	3	17.17	10	17.26	17.05	-7	24,636	-0.03%
2021/06/24	15	17.27	4	17.20	17.25	11	24,767	0.04%
2021/06/23	2	16.80	0	0.00	16.90	2	24,969	0.01%
2021/06/22	2	16.85	4	16.90	16.60	-2	25,071	-0.01%
2021/06/21	6	16.83	3	16.97	16.70	3	25,474	0.01%
2021/06/18	5	17.50	4	17.65	17.20	1	26,832	0.00%
2021/06/17	0	0.00	15	17.25	17.45	-15	28,138	-0.05%
2021/06/16	5.1	17.03	0	0.00	16.80	5.1	29,448	0.02%
2021/06/15	2	17.00	4	17.30	17.30	-2	31,440	-0.01%
2021/06/11	2	17.20	2	17.40	17.05	0	32,468	0.00%
2021/06/10	2	17.10	0	0.00	17.10	2	32,919	0.01%
2021/06/09	0	0.00	2	17.40	17.40	-2	32,926	-0.01%
2021/06/08	2	18.10	3	18.25	17.85	-1	32,866	0.00%
2021/06/07	1.5	17.88	2	18.10	18.05	-0.5	32,765	0.00%
2021/06/04	2	17.90	2	18.10	17.55	0	32,557	0.00%
2021/06/03	7.5	18.04	2	18.10	17.85	5.5	32,479	0.02%
2021/06/02	2	17.88	3	18.07	17.75	-1	32,455	0.00%
2021/06/01	13	17.84	16	17.79	17.85	-3	32,404	-0.01%
2021/05/31	55	18.19	35	18.27	17.95	20	32,409	0.06%
2021/05/28	8	17.37	5	17.37	17.60	3	32,590	0.01%
2021/05/27	1	16.90	0	0.00	16.90	1	32,471	0.00%
2021/05/26	2	16.40	4	16.60	16.75	-2	32,336	-0.01%
2021/05/25	16	16.61	7	16.57	16.60	9	32,226	0.03%
2021/05/24	13	16.12	3	16.13	16.40	10	31,935	0.03%
2021/05/21	0	0.00	203	15.52	15.75	-203	31,757	-0.64%	大賣/鉅額交易
2021/05/20	202	15.20	9	15.76	15.20	193	31,598	0.61%	大買/鉅額交易
2021/05/19	2	15.40	2	15.60	16.05	0	31,422	0.00%
2021/05/18	8	15.65	0	0.00	15.80	8	31,143	0.03%
2021/05/17	1	14.50	0	0.00	14.40	1	30,848	0.00%
2021/05/14	4	16.00	0	0.00	16.00	4	30,574	0.01%
2021/05/13	6	14.50	5	15.12	15.65	1	30,061	0.00%
2021/05/12	7	16.82	10	16.60	15.80	-3	29,673	-0.01%
2021/05/11	9	18.34	8	17.56	17.55	1	29,089	0.00%
2021/05/10	11	19.21	0	0.00	19.10	11	28,538	0.04%
2021/05/07	0	0.00	4	19.50	19.50	-4	28,378	-0.01%
2021/05/06	14	19.60	76	20.00	19.05	-62	28,024	-0.22%
2021/05/05	103	20.58	17	20.40	19.90	86	27,413	0.31%	大買/
2021/05/04	47	20.03	46	20.33	20.95	1	26,231	0.00%
2021/05/03	12	19.37	22	19.35	19.05	-10	23,852	-0.04%
2021/04/29	61	21.09	35	20.75	20.05	26	23,341	0.11%
2021/04/28	40	20.17	30	20.22	21.00	10	21,346	0.05%
2021/04/27	19	18.98	16	19.14	19.10	3	19,656	0.02%
2021/04/26	13	19.17	10	19.26	19.15	3	19,338	0.02%
2021/04/23	2	18.53	3	18.30	18.60	-1	18,805	-0.01%
2021/04/22	10	18.76	58	19.24	18.30	-48	18,602	-0.26%
2021/04/21	58	19.31	10.2	19.29	19.00	47.9	18,175	0.26%
2021/04/20	6	19.13	18	19.08	19.05	-12	17,842	-0.07%
2021/04/19	12	19.01	7	19.18	18.85	5	17,437	0.03%
2021/04/16	12	18.81	42	19.15	18.80	-30	17,127	-0.18%
2021/04/15	170	19.91	104	19.63	19.15	66	16,792	0.39%	大買/大賣/
2021/04/14	16	17.45	30	18.11	19.00	-14	15,744	-0.09%
2021/04/13	21	18.45	3	18.10	18.10	18	15,132	0.12%
2021/04/12	6	18.17	7	18.59	18.50	-1	14,913	-0.01%
2021/04/09	22	19.37	14	19.81	18.55	8	14,580	0.05%
2021/04/08	11	18.72	12	18.96	18.90	-1	13,891	-0.01%
2021/04/07	6	18.75	14	18.61	19.00	-8	13,657	-0.06%
2021/04/06	11	18.40	8	18.56	18.60	3	13,521	0.02%
2021/04/01	4	18.09	0	0.00	18.25	4	13,351	0.03%
2021/03/31	3	18.30	4	18.36	18.25	-1	13,219	-0.01%
2021/03/30	5	17.71	16	17.93	17.95	-11	13,024	-0.08%
2021/03/29	2	17.25	14	17.06	17.30	-12	12,869	-0.09%
2021/03/26	17	16.67	3	17.22	16.60	14	12,765	0.11%
2021/03/25	17	16.93	26.2	16.85	16.65	-9.2	12,521	-0.07%
2021/03/24	38	16.74	15	16.99	16.80	23	12,443	0.18%
2021/03/23	52	18.69	38	18.32	17.90	14	12,108	0.12%
2021/03/22	17.2	19.11	88	19.27	19.85	-70.8	10,757	-0.66%
2021/03/19	186	17.37	148	17.22	18.10	38	9,341	0.41%	大買/大賣/
2021/03/18	60	16.28	25.4	16.08	16.65	34.6	7,951	0.43%
2021/03/17	17	14.60	24	14.47	15.50	-7	5,923	-0.12%
2021/03/16	6	13.89	48	13.55	14.10	-42	4,929	-0.85%
2021/03/15	3	12.85	3	13.05	12.85	0	4,530	0.00%
2021/03/12	3	12.50	3	12.65	12.65	0	4,501	0.00%
2021/03/11	0	0.00	3	12.60	12.55	-3	4,812	-0.06%
2021/03/10	3	12.40	1	12.55	12.50	2	5,125	0.04%
2021/03/08	0	0.00	46	12.71	12.50	-46	5,429	-0.85%
2021/03/05	2	12.30	7	12.46	12.35	-5	5,522	-0.09%
2021/03/04	4	12.55	4	12.70	12.70	0	5,507	0.00%
2021/03/03	26	13.04	12	12.87	12.85	14	5,375	0.26%
2021/03/02	0	0.00	2	12.00	12.05	-2	4,798	-0.04%
2021/02/26	40	11.60	0	0.00	11.85	40	5,033	0.79%
2021/02/22	5	11.50	0	0.00	11.50	5	5,450	0.09%
2021/02/17	2	11.10	0	0.00	11.15	2	5,474	0.04%
2021/02/04	2	11.10	0	0.00	11.10	2	5,637	0.04%
2021/02/02	2	11.10	0	0.00	11.10	2	5,743	0.03%
2021/01/28	0	0.00	2	11.30	11.25	-2	5,748	-0.03%
2021/01/20	0	0.00	2	11.30	11.25	-2	5,819	-0.03%
2021/01/19	2	11.80	8	11.75	11.70	-6	5,752	-0.10%
2021/01/18	0	0.00	12	11.52	11.65	-12	5,830	-0.21%
2021/01/15	2	11.75	0	0.00	11.55	2	5,804	0.03%
2021/01/13	0	0.00	2	12.10	11.80	-2	5,770	-0.03%
2021/01/08	2	11.90	2	12.10	11.90	0	5,926	0.00%
2021/01/07	2	11.80	0	0.00	11.90	2	5,967	0.03%
2021/01/06	4	12.00	20.3	12.02	11.65	-16.3	6,278	-0.26%
2021/01/05	2	12.30	0	0.00	12.25	2	6,288	0.03%
2020/12/30	12	12.46	0	0.00	12.40	12	6,178	0.19%
2020/12/28	4	12.21	3	12.35	12.40	1	6,113	0.02%
2020/12/24	2	12.10	2	12.40	12.15	0	6,009	0.00%
2020/12/23	3	11.92	2	12.05	12.10	1	5,988	0.02%
2020/12/22	5	12.20	0	0.00	11.85	5	5,965	0.08%
2020/12/21	9	12.19	2	12.10	12.30	7	5,916	0.12%
2020/12/18	7	12.44	2	12.70	12.35	5	5,876	0.09%
2020/12/17	5	12.40	4	12.45	12.60	1	5,789	0.02%
2020/12/16	0	0.00	4	12.35	12.20	-4	5,681	-0.07%
2020/12/15	8	12.30	2	12.40	12.00	6	5,624	0.11%
2020/12/11	5	11.90	1	11.95	11.85	4	5,686	0.07%
2020/12/10	4	12.05	9	12.23	12.10	-5	5,643	-0.09%
2020/12/09	2	12.10	10	12.22	12.40	-8	5,600	-0.14%
2020/12/08	3	12.27	0	0.00	12.25	3	5,549	0.05%
2020/12/07	12	12.65	6	12.65	12.50	6	5,508	0.11%
2020/12/04	14	12.66	4	12.35	12.70	10	5,284	0.19%
2020/12/03	0	0.00	5	12.13	12.00	-5	4,955	-0.10%
2020/12/02	6	11.97	6	12.00	11.85	0	4,874	0.00%
2020/11/26	0	0.00	20	11.60	11.50	-20	4,642	-0.43%
2020/11/25	11	11.79	17	11.75	11.65	-6	4,603	-0.13%
2020/11/24	3	11.60	2	11.60	11.60	1	4,339	0.02%
2020/11/23	0	0.00	10	11.36	11.30	-10	4,213	-0.24%
2020/11/20	0	0.00	4	11.03	11.00	-4	4,056	-0.10%
2020/11/19	0	0.00	2	11.00	10.95	-2	4,055	-0.05%
2020/11/18	0	0.00	2	10.90	10.75	-2	3,970	-0.05%
2020/11/17	0	0.00	0.2	10.70	10.75	-0.2	3,950	0.00%
2020/11/16	0	0.00	5	10.70	10.75	-5	4,061	-0.12%
2020/11/13	5	10.82	8	10.96	10.70	-3	4,071	-0.07%
2020/11/12	2	10.60	0	0.00	10.70	2	3,861	0.05%
2020/11/11	2	10.80	0	0.00	10.90	2	3,877	0.05%
2020/11/10	0	0.00	3	10.80	10.90	-3	3,875	-0.08%
2020/11/09	0	0.00	1	10.90	10.75	-1	3,840	-0.03%
2020/11/06	0	0.00	2	10.70	10.60	-2	3,890	-0.05%
2020/11/05	1	10.55	0	0.00	10.55	1	3,948	0.03%
2020/11/04	0	0.00	2	10.60	10.50	-2	4,021	-0.05%
2020/11/03	2	10.50	1	10.45	10.50	1	4,157	0.02%
2020/11/02	4	10.28	2	10.30	10.40	2	4,658	0.04%
2020/10/28	0	0.00	1	10.65	10.50	-1	5,396	-0.02%
2020/10/27	0	0.00	2	10.70	10.65	-2	5,390	-0.04%
2020/10/26	4	10.94	2	11.00	10.80	2	5,399	0.04%
2020/10/23	0	0.00	1	10.65	10.70	-1	5,422	-0.02%
2020/10/22	1	10.60	2	10.70	10.70	-1	5,459	-0.02%
2020/10/21	2	10.60	2	10.80	10.65	0	5,503	0.00%
2020/10/20	25	10.93	23	10.78	10.75	2	5,528	0.04%
2020/10/19	0	0.00	3	10.63	10.75	-3	5,402	-0.06%
2020/10/16	2	10.50	1	10.35	10.40	1	5,385	0.02%
2020/10/15	3	10.78	0	0.00	10.75	3	5,431	0.06%
2020/10/14	21	11.08	9	11.02	11.00	12	5,524	0.22%
2020/10/13	0	0.00	12	10.39	10.70	-12	5,535	-0.22%
2020/10/12	2	10.10	0	0.00	10.20	2	5,930	0.03%
2020/10/07	0	0.00	2	10.30	10.25	-2	6,349	-0.03%
2020/10/06	1	10.15	2	10.13	10.15	-1	6,333	-0.02%
2020/10/05	2	10.10	0	0.00	10.05	2	6,378	0.03%
2020/09/29	2	9.90	0	0.00	9.87	2	6,539	0.03%
2020/09/25	2	9.70	2	9.62	9.62	0	6,611	0.00%
2020/09/24	2	10.00	2	10.10	9.90	0	6,595	0.00%
2020/09/21	1	10.50	0	0.00	10.45	1	6,573	0.02%
2020/09/18	0	0.00	2	10.50	10.65	-2	6,796	-0.03%
2020/09/17	0	0.00	2	10.30	10.45	-2	6,779	-0.03%
2020/09/16	12	10.22	0	0.00	10.20	12	6,699	0.18%
2020/09/15	2	10.40	0	0.00	10.40	2	6,684	0.03%
2020/09/11	4	10.50	2	10.40	10.45	2	6,828	0.03%
2020/09/10	2	10.95	0	0.00	10.80	2	6,787	0.03%
2020/09/09	2	10.80	2	11.00	10.85	0	6,740	0.00%
2020/09/07	0	0.00	5	10.70	10.65	-5	6,636	-0.08%
2020/09/04	0	0.00	2	10.60	10.65	-2	6,616	-0.03%
2020/09/03	8	10.80	32	10.86	10.80	-24	6,570	-0.37%
2020/08/27	4	10.70	6	10.62	10.50	-2	6,470	-0.03%
2020/08/25	0	0.00	2	10.30	10.30	-2	6,329	-0.03%
2020/08/20	2	10.10	2	10.30	9.79	0	6,273	0.00%
2020/08/19	10	10.35	10	10.30	10.30	0	6,139	0.00%
2020/08/18	15	10.38	15	10.30	10.30	0	6,114	0.00%
2020/08/12	2	10.10	3	10.27	10.20	-1	6,022	-0.02%
2020/08/11	30	10.30	32	10.22	10.55	-2	5,918	-0.03%
2020/08/10	2	10.30	7	10.24	10.30	-5	5,834	-0.09%
2020/08/07	14	10.19	0	0.00	10.20	14	5,773	0.24%
2020/08/06	58	10.73	44	10.80	10.50	14	5,629	0.25%
2020/08/05	190	10.87	175	10.83	10.60	15	5,128	0.29%	大買/大賣/
2020/08/04	11	9.77	37	10.10	10.10	-26	4,462	-0.58%
2020/08/03	5	9.60	8	9.61	9.61	-3	4,348	-0.07%
2020/07/31	3	9.37	0	0.00	9.44	3	4,298	0.07%
2020/07/30	5	9.45	5	9.38	9.38	0	4,296	0.00%
2020/07/29	15	9.42	21	9.44	9.45	-6	4,273	-0.14%
2020/07/28	21	8.96	20	8.97	8.96	1	4,173	0.02%
2020/07/27	6	9.24	7	9.16	9.15	-1	4,157	-0.02%
2020/07/24	15	9.63	15	9.48	9.47	0	4,117	0.00%
2020/07/23	1	9.55	0	0.00	9.58	1	4,060	0.02%
2020/07/22	3	9.69	0	0.00	9.71	3	4,036	0.07%
2020/07/21	2	9.78	2.3	9.88	9.74	-0.3	3,982	-0.01%
2020/07/20	6	9.58	4	9.70	9.60	2	3,886	0.05%
2020/07/17	56	10.13	4	10.05	9.96	52	3,718	1.40%
2020/07/16	9	10.02	33	10.36	10.50	-24	3,392	-0.71%
2020/07/15	4	9.59	0	0.00	9.59	4	2,861	0.14%
2020/07/14	10	8.70	0	0.00	8.72	10	2,492	0.40%
2020/07/09	0	0.00	2	8.40	8.49	-2	2,398	-0.08%
2020/07/07	2	8.20	0	0.00	8.14	2	2,254	0.09%
2020/07/06	0	0.00	2.4	8.20	8.23	-2.4	2,271	-0.10%
2020/07/03	2	8.02	0	0.00	8.07	2	2,225	0.09%
2020/06/22	2	7.96	2	8.12	8.03	0	1,917	0.00%
2020/06/18	0	0.00	9	8.00	8.14	-9	1,820	-0.49%
2020/06/15	2	7.40	2	7.36	7.34	0	1,782	0.00%
2020/06/12	4	7.45	0	0.00	7.48	4	1,788	0.22%
2020/05/26	0	0.00	4	7.25	7.24	-4	1,774	-0.23%
2020/05/25	2	7.20	2	7.20	7.20	0	1,787	0.00%
2020/05/22	0	0.00	2	7.33	7.33	-2	1,825	-0.11%
2020/05/08	0	0.00	3	7.56	7.57	-3	1,730	-0.17%
2020/04/29	0	0.00	3	7.44	7.44	-3	1,785	-0.17%
2020/04/21	0	0.00	2	6.88	6.88	-2	1,832	-0.11%
2020/04/20	2	7.20	0	0.00	7.23	2	1,810	0.11%
2020/04/06	0	0.00	5	6.60	6.67	-5	1,736	-0.29%
2020/04/01	3	6.56	0	0.00	6.60	3	1,727	0.17%
2020/03/26	0	0.00	3	6.65	6.69	-3	1,688	-0.18%
2020/03/19	7	6.01	2	6.00	6.00	5	1,642	0.30%
2020/03/17	2	6.49	2	6.72	6.71	0	1,562	0.00%
2020/03/16	15	7.51	0	0.00	7.17	15	1,494	1.00%
2020/03/10	0	0.00	3	8.23	8.42	-3	1,366	-0.22%
2020/03/09	0	0.00	2	8.61	8.60	-2	1,337	-0.15%
2020/03/02	2	9.00	0	0.00	8.92	2	1,267	0.16%
2020/02/25	2	9.40	0	0.00	9.40	2	1,185	0.17%
2020/02/05	0	0.00	1	9.98	9.97	-1	1,014	-0.10%
2020/02/04	0	0.00	3	9.97	9.98	-3	997	-0.30%
2020/02/03	0	0.00	6	9.90	9.88	-6	987	-0.61%
2020/01/31	0	0.00	8	10.35	10.30	-8	955	-0.84%
2020/01/30	0	0.00	2	10.40	10.20	-2	951	-0.21%
2020/01/07	0	0.00	1	10.60	10.65	-1	891	-0.11%
2020/01/02	4	11.00	0	0.00	11.00	4	872	0.46%
2019/12/27	0	0.00	1	10.70	10.65	-1	814	-0.12%
2019/12/04	3	10.60	0	0.00	10.70	3	1,042	0.29%
2019/12/03	6	10.63	0	0.00	10.60	6	1,046	0.57%
2019/11/28	2	10.70	0	0.00	10.65	2	1,030	0.19%
2019/11/21	0	0.00	2	10.60	10.60	-2	1,048	-0.19%
2019/11/19	0	0.00	4	10.70	10.70	-4	1,046	-0.38%
2019/11/14	1	10.70	0	0.00	10.65	1	1,049	0.10%
2019/11/11	3	10.88	0	0.00	10.80	3	1,092	0.27%
2019/10/31	2	11.00	0.1	11.05	11.00	1.9	1,065	0.18%
2019/10/29	1	11.10	0	0.00	11.15	1	1,070	0.09%
2019/10/15	2	11.40	0	0.00	11.20	2	1,129	0.18%
2019/10/03	2	11.50	0	0.00	11.50	2	1,165	0.17%
2019/10/01	2	11.50	0	0.00	11.45	2	1,183	0.17%
2019/09/27	2	11.70	0	0.00	11.55	2	1,179	0.17%
2019/09/26	22	11.99	20	11.90	11.90	2	1,152	0.17%
2019/09/25	2	12.10	4	11.80	12.10	-2	1,122	-0.18%
2019/09/24	3	11.65	87	11.75	11.55	-84	998	-8.41%
2019/09/06	0	0.00	0.1	10.90	10.95	-0.1	1,008	-0.01%
2019/09/03	0	0.00	2	10.90	10.90	-2	1,017	-0.20%
2019/08/21	0	0.00	2	11.00	10.95	-2	1,104	-0.18%
2019/08/13	0	0.00	2	10.80	10.80	-2	1,100	-0.18%
2019/08/06	0	0.00	6	10.53	10.55	-6	1,132	-0.53%
2019/08/05	0	0.00	2	10.65	10.65	-2	1,132	-0.18%
2019/08/02	2	10.80	0	0.00	10.85	2	1,142	0.17%
2019/07/29	0	11.30	0	0.00	11.40	0	1,141	0.00%
2019/07/24	2	11.45	0	0.00	11.35	2	1,144	0.17%
2019/07/17	64	11.48	2	11.60	11.40	62	1,098	5.64%
2019/07/16	20	11.29	0	0.00	11.30	20	1,089	1.84%
2019/07/15	4	11.30	0	0.00	11.25	4	1,098	0.36%
2019/07/12	4	11.35	0	0.00	11.40	4	1,118	0.36%
2019/07/11	2	11.40	0	0.00	11.45	2	1,148	0.17%
2019/07/10	2	11.55	0	0.00	11.50	2	1,154	0.17%
2019/07/09	1	11.40	2	11.45	11.50	-1	1,183	-0.08%
2019/07/08	0	0.00	2	11.30	11.20	-2	1,155	-0.17%
2019/07/05	0	0.00	2	11.10	11.20	-2	1,156	-0.17%
2019/06/21	10	11.05	9	11.04	10.95	1	1,213	0.08%
2019/06/19	2	10.55	0	0.00	10.60	2	1,118	0.18%
2019/06/18	2	10.50	0	0.00	10.55	2	1,117	0.18%
2019/06/11	0	0.00	2	10.65	10.70	-2	1,187	-0.17%
2019/06/06	0	0.00	2	10.45	10.45	-2	1,172	-0.17%
2019/05/30	0	0.00	1	10.45	10.45	-1	1,166	-0.09%
2019/05/14	2	10.90	2	11.10	11.10	0	1,155	0.00%
2019/05/13	2	11.30	2	11.30	11.30	0	1,142	0.00%
2019/05/09	0	0.00	2	11.60	11.65	-2	1,131	-0.18%
2019/05/06	0	0.00	3	11.80	11.80	-3	1,126	-0.27%
2019/04/25	0	0.00	0.4	12.10	12.20	-0.4	1,101	-0.03%
2019/04/22	3	12.10	0	0.00	12.10	3	1,087	0.28%
2019/04/16	0	0.00	3	12.28	12.10	-3	1,010	-0.30%
2019/04/15	0	0.00	2	12.00	12.25	-2	1,050	-0.19%
2019/04/10	2	11.70	0	0.00	11.75	2	1,003	0.20%
2019/04/03	0	0.00	2	11.80	11.80	-2	949	-0.21%
2019/03/15	3	12.40	5	12.50	12.40	-2	868	-0.23%
2019/03/08	2	12.20	0	0.00	12.20	2	874	0.23%
2019/03/06	2	12.45	0	0.00	12.45	2	934	0.21%
2019/02/21	2	12.20	0	0.00	12.10	2	866	0.23%
2019/02/19	1	12.30	0	0.00	12.30	1	835	0.12%
2019/02/14	0	0.00	1	12.00	12.00	-1	811	-0.12%
2019/02/13	0	0.00	12	11.92	11.90	-12	803	-1.49%
2019/02/11	0	0.00	9	11.70	11.65	-9	778	-1.16%
2019/01/23	0	0.00	3	11.55	11.55	-3	775	-0.39%
2019/01/22	2	11.50	0	0.00	11.55	2	777	0.26%
2019/01/17	3	11.75	0	0.00	11.70	3	803	0.37%
2019/01/16	0	0.00	1	11.70	11.70	-1	798	-0.13%
2019/01/15	0	0.00	3	11.70	11.60	-3	795	-0.38%
2019/01/11	0	0.00	3	11.60	11.60	-3	803	-0.37%
2019/01/10	2	11.50	0	0.00	11.50	2	807	0.25%
2019/01/07	0	0.00	2	11.65	11.65	-2	830	-0.24%
2018/12/26	0	0.00	1	11.25	11.25	-1	859	-0.12%
2018/12/25	8	11.20	2	11.40	11.20	6	865	0.69%
2018/12/06	2	11.85	2	12.05	11.80	0	956	0.00%
2018/12/04	0	0.00	2	12.20	12.20	-2	943	-0.21%
2018/11/29	0	0.00	2	12.00	12.05	-2	913	-0.22%
2018/11/27	2	11.80	0	0.00	11.80	2	900	0.22%
2018/11/19	2	11.90	0	0.00	11.90	2	918	0.22%
2018/11/16	0	0.00	2	12.00	12.05	-2	916	-0.22%
2018/11/15	2	11.90	2	12.00	12.05	0	917	0.00%
2018/11/08	2	12.30	0	0.00	12.25	2	938	0.21%
2018/10/29	1	11.35	0	0.00	11.45	1	960	0.10%
2018/10/26	2	11.30	0	0.00	11.30	2	959	0.21%
2018/10/25	2	11.50	2	11.70	11.50	0	952	0.00%
2018/10/24	0	0.00	2	11.75	11.85	-2	945	-0.21%
2018/10/15	0	0.00	2	11.65	11.65	-2	1,007	-0.20%
2018/10/11	2	11.50	2	11.50	11.60	0	1,015	0.00%
2018/09/28	2	13.60	0	0.00	13.45	2	1,043	0.19%
2018/09/14	2	12.85	0	0.00	12.90	2	1,030	0.19%
2018/09/13	0	0.00	2	12.80	12.80	-2	1,095	-0.18%
2018/09/12	0	0.00	2	12.75	12.65	-2	1,147	-0.17%
2018/09/07	0	0.00	2	12.80	12.90	-2	1,393	-0.14%
2018/09/05	0	0.00	2	13.25	13.25	-2	1,642	-0.12%
2018/09/04	2	13.40	0	0.00	13.30	2	1,689	0.12%
2018/08/22	0	0.00	2	12.65	12.65	-2	2,041	-0.10%
2018/08/21	2	12.60	0	0.00	12.65	2	2,045	0.10%
2018/08/13	2	12.80	2	12.65	12.65	0	2,086	0.00%
2018/08/08	2	13.00	0	0.00	13.00	2	2,074	0.10%
2018/08/03	0	0.00	6	13.05	13.05	-6	2,115	-0.28%
2018/08/01	0	0.00	2	13.10	13.10	-2	2,120	-0.09%
2018/07/30	2	13.10	0	0.00	13.15	2	2,120	0.09%
2018/07/27	0	0.00	5	13.15	13.15	-5	2,124	-0.24%
2018/07/26	0	0.00	2	12.95	13.00	-2	2,077	-0.10%
2018/07/18	0	0.00	10	13.08	13.10	-10	2,151	-0.46%
2018/07/13	1	13.05	0	0.00	13.05	1	2,171	0.05%
2018/07/11	2	13.10	0	0.00	13.05	2	2,228	0.09%
2018/07/10	2	13.30	0	0.00	13.35	2	2,232	0.09%
2018/07/09	1	13.50	2	13.45	13.45	-1	2,225	-0.04%
2018/07/06	2	12.90	0	0.00	12.95	2	2,171	0.09%
2018/06/26	2	13.80	2	14.10	13.70	0	2,494	0.00%
2018/06/25	0	0.00	4	14.23	14.20	-4	2,569	-0.16%
2018/06/22	0	0.00	4	14.48	14.30	-4	2,734	-0.15%
2018/06/20	0	0.00	17.2	14.17	14.80	-17.2	2,664	-0.64%
2018/06/13	16	14.43	5	14.23	14.55	11	2,392	0.46%
2018/06/12	1	13.90	2	13.95	13.90	-1	2,280	-0.04%
2018/06/11	2	13.50	4	13.55	13.45	-2	2,235	-0.09%
2018/06/07	0	0.00	2	13.90	13.80	-2	2,210	-0.09%
2018/06/05	2	13.40	0	0.00	13.30	2	2,104	0.10%
2018/06/01	13	13.38	4	13.50	13.35	9	2,079	0.43%
2018/05/22	0	0.00	2	12.80	12.85	-2	2,038	-0.10%
2018/05/21	1	12.80	1	12.80	12.85	0	2,055	0.00%
2018/05/16	0	0.00	2	12.70	12.60	-2	2,237	-0.09%
2018/05/14	0	0.00	2	12.80	12.80	-2	2,423	-0.08%
2018/05/11	2	12.70	0	0.00	12.70	2	2,458	0.08%
2018/05/09	2	12.70	0	0.00	12.70	2	2,511	0.08%
2018/05/03	2	13.10	0	0.00	13.10	2	2,946	0.07%
2018/05/02	0	0.00	4	13.30	13.50	-4	2,954	-0.14%
2018/04/27	0	0.00	2.1	12.40	12.40	-2.1	2,948	-0.07%
2018/04/25	6	12.47	7	12.51	12.50	-1	2,984	-0.03%
2018/04/24	2	12.60	2	12.55	12.60	0	3,012	0.00%
2018/04/17	2	13.20	0	0.00	13.05	2	3,080	0.06%
2018/04/12	0	0.00	2	13.70	13.75	-2	3,069	-0.07%
2018/04/11	0	0.00	2	13.80	13.75	-2	3,077	-0.06%
2018/04/10	2	13.60	2	13.50	13.50	0	3,076	0.00%
2018/04/09	2	13.80	2	13.95	13.85	0	3,056	0.00%
2018/03/30	5	13.84	4	13.80	13.90	1	2,986	0.03%
2018/03/29	2	14.10	4	14.35	14.20	-2	2,884	-0.07%
2018/03/28	0	0.00	1	14.55	14.60	-1	2,794	-0.04%
2018/03/27	8	15.50	2	15.05	15.05	6	2,729	0.22%
2018/03/26	0	0.00	2	15.90	15.90	-2	2,551	-0.08%
2018/03/23	2	15.80	2	16.00	15.95	0	2,544	0.00%
2018/03/22	0	0.00	1	16.30	16.15	-1	2,518	-0.04%
2018/03/21	4	16.30	3	16.27	16.25	1	2,523	0.04%
2018/03/19	0	0.00	2	16.40	16.40	-2	2,526	-0.08%
2018/03/16	4	16.40	2	16.40	16.40	2	2,540	0.08%
2018/03/15	0	0.00	1	16.70	16.70	-1	2,534	-0.04%
2018/03/14	2	16.30	2	16.50	16.60	0	2,653	0.00%
2018/03/13	2	16.45	2	16.65	16.65	0	2,662	0.00%
2018/03/09	0	0.00	2	16.55	16.55	-2	2,735	-0.07%
2018/03/05	2	16.60	2	16.65	16.65	0	2,770	0.00%
2018/03/02	0	0.00	0.1	16.90	16.90	-0.1	2,834	0.00%
2018/03/01	0	0.00	4	16.98	16.85	-4	2,845	-0.14%
2018/02/26	0	0.00	35.3	17.15	17.10	-35.3	2,894	-1.22%
2018/02/23	0	0.00	19	17.29	17.20	-19	2,903	-0.65%
2018/02/22	0	0.00	4	17.10	17.10	-4	2,947	-0.14%
2018/02/12	2	16.60	2	16.80	16.70	0	3,148	0.00%
2018/02/09	35	16.76	0	0.00	16.85	35	3,125	1.12%
2018/02/08	0	0.00	2	16.95	17.10	-2	3,091	-0.06%
2018/02/07	6	16.62	0	0.00	16.60	6	3,009	0.20%
2018/02/06	5	16.16	4	15.90	16.10	1	3,026	0.03%
2018/02/05	0	0.00	2	16.95	16.95	-2	2,939	-0.07%
2018/02/01	2	17.10	0	0.00	17.05	2	2,879	0.07%
2018/01/31	5	17.38	1	17.30	17.45	4	2,869	0.14%
2018/01/30	1	17.50	2	17.95	17.35	-1	2,835	-0.04%
2018/01/29	8	17.48	8	17.32	17.60	0	2,781	0.00%
2018/01/25	1	16.85	2	16.90	16.85	-1	2,571	-0.04%
2018/01/23	2	16.80	2	16.85	16.85	0	2,568	0.00%
2018/01/22	1	16.85	2	17.00	16.90	-1	2,557	-0.04%
2018/01/19	1	16.80	0	0.00	16.80	1	2,547	0.04%
2018/01/18	0	0.00	2	16.90	16.80	-2	2,544	-0.08%
2018/01/17	0	0.00	2	16.65	16.80	-2	2,565	-0.08%
2018/01/16	2	16.60	2	16.70	16.70	0	2,547	0.00%
2018/01/15	2	16.80	9	16.93	16.65	-7	2,560	-0.27%
2018/01/12	0.9	16.45	0	0.00	16.50	0.9	2,547	0.03%
2018/01/09	2	16.50	0	0.00	16.55	2	2,662	0.08%
2018/01/08	0	0.00	2	16.80	16.65	-2	2,706	-0.07%
2018/01/05	2	16.50	2	16.60	16.60	0	2,717	0.00%