瑞軒 (2489)-元大-新莊券商分點個股進出

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
15.45
漲跌
▲0.25
漲幅
+1.64%
成交量
7,879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-新莊券商分點個股進出

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-新莊券商分點個股進出
元大-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	2	15.45	5	15.48	15.45	-3	6,802	-0.04%
2024/04/26	3	15.27	3.7	15.23	15.20	-0.7	6,700	-0.01%
2024/04/25	5	15.25	20	15.20	15.15	-15	6,703	-0.22%
2024/04/24	2	14.85	3	14.90	15.00	-1	6,652	-0.02%
2024/04/23	22	15.13	17	14.91	15.05	5	6,586	0.08%
2024/04/22	0	0.00	1	14.05	14.05	-1	6,363	-0.02%
2024/04/19	2	14.00	0	13.90	13.90	2	6,369	0.03%
2024/04/18	1	14.30	0	0.00	14.25	1	6,403	0.02%
2024/04/17	5	14.40	0	0.00	14.40	5	6,438	0.08%
2024/04/16	0	0.00	10	14.22	14.20	-10	6,531	-0.15%
2024/04/15	1	14.75	16.7	14.90	14.60	-15.7	6,559	-0.24%
2024/04/12	0	14.85	0	0.00	14.95	0	6,736	0.00%
2024/04/11	6	14.85	12.1	15.15	14.85	-6	6,922	-0.09%
2024/04/10	0	14.90	5	14.86	14.80	-5	6,825	-0.07%
2024/04/09	0	0.00	4	14.98	14.80	-4	6,767	-0.06%
2024/04/08	28	14.82	2	14.75	14.80	26	6,688	0.39%
2024/04/02	0	14.40	0	0.00	14.40	0	6,582	0.00%
2024/04/01	1	14.35	0	0.00	14.40	1	6,575	0.02%
2024/03/28	1	14.35	0	0.00	14.20	1	6,549	0.02%
2024/03/27	17	14.29	0	0.00	14.35	17	6,528	0.26%
2024/03/26	0	14.10	2	14.20	14.15	-2	6,509	-0.03%
2024/03/25	3	14.38	0	0.00	14.30	3	6,472	0.05%
2024/03/22	1	13.75	0	0.00	13.90	1	6,416	0.02%
2024/03/20	1	13.60	11	13.60	13.50	-10	6,400	-0.16%
2024/03/19	3	13.78	4	13.88	13.75	-1	6,353	-0.02%
2024/03/18	0	0.00	7	13.90	13.90	-7	6,327	-0.11%
2024/03/15	3	14.10	0	0.00	14.00	3	6,329	0.05%
2024/03/14	4	14.28	2	14.35	14.20	2	6,324	0.03%
2024/03/13	0	0.00	0.2	14.05	14.15	-0.2	6,326	0.00%
2024/03/12	5	14.34	0	0.00	14.35	5	6,317	0.08%
2024/03/11	2	14.25	0	0.00	14.35	2	6,356	0.03%
2024/03/08	2	14.00	3.1	14.12	14.05	-1.1	6,566	-0.02%
2024/03/07	1	14.55	7.1	14.44	14.40	-6.1	6,694	-0.09%
2024/03/06	0	14.70	1	14.85	14.80	-1	6,637	-0.01%
2024/03/05	0	0.00	14	14.65	14.70	-14	6,605	-0.21%
2024/03/04	9	14.64	31	14.77	14.90	-22	6,530	-0.34%
2024/03/01	7	14.95	5	15.09	14.90	2	6,399	0.03%
2024/02/29	15	15.21	3	15.35	15.15	12	6,322	0.19%
2024/02/27	0	0.00	11	15.47	15.35	-11	6,232	-0.18%
2024/02/26	17	15.51	26	15.55	15.60	-9	6,128	-0.15%
2024/02/23	9	15.86	29	15.90	15.75	-20	5,978	-0.33%
2024/02/22	98	16.46	31.1	16.26	16.45	66.9	5,691	1.18%
2024/02/21	18	15.98	56.9	16.34	16.75	-38.9	4,832	-0.81%
2024/02/20	64	15.46	35.1	15.51	15.25	28.9	4,040	0.72%
2024/02/19	24.4	15.17	32.8	15.39	15.50	-8.4	3,528	-0.24%
2024/02/16	0.4	14.15	6	13.97	14.10	-5.7	3,021	-0.19%
2024/02/15	0	0.00	4	13.55	13.55	-4	2,878	-0.14%
2024/02/02	4	13.13	2	13.05	13.05	2	2,792	0.07%
2024/01/31	0.1	13.30	0	0.00	13.30	0.1	2,753	0.00%
2024/01/30	1	13.35	0	0.00	13.20	1	2,744	0.04%
2024/01/29	4	13.42	10	13.36	13.40	-6	2,736	-0.22%
2024/01/26	0	0.00	2	13.50	13.55	-2	2,723	-0.07%
2024/01/25	2	13.40	0	0.00	13.35	2	2,692	0.07%
2024/01/22	3	12.95	4	13.03	13.10	-1	2,569	-0.04%
2024/01/19	7	13.09	9	13.08	12.90	-2	2,547	-0.08%
2024/01/18	1	13.60	1	13.30	13.20	0	2,480	0.00%
2024/01/17	1	13.70	1	13.35	13.35	0	2,438	0.00%
2024/01/16	0	0.00	3	13.60	13.60	-3	2,404	-0.12%
2024/01/15	0	0.00	2	13.70	13.70	-2	2,391	-0.08%
2024/01/10	16	13.58	14	13.69	13.45	2	2,257	0.09%
2024/01/09	7	13.44	2	13.45	13.45	5	2,149	0.23%
2024/01/08	15.1	13.70	5	13.62	13.75	10.1	2,062	0.49%
2024/01/05	14	13.65	16	13.61	13.55	-2	1,832	-0.11%
2024/01/04	0	0.00	4	13.00	13.05	-4	1,581	-0.25%
2024/01/02	6	12.95	7	12.90	12.95	-1	1,578	-0.06%
2023/12/29	1	13.00	0	0.00	13.00	1	1,607	0.06%
2023/12/28	6	13.03	7	13.06	13.00	-1	1,603	-0.06%
2023/12/27	3	12.85	3	12.90	12.95	0	1,599	0.00%
2023/12/26	1	12.90	20	12.90	12.90	-19	1,604	-1.18%
2023/12/22	0	12.65	95	12.72	12.70	-95	1,599	-5.94%
2023/12/21	3	12.55	3	12.60	12.60	0	1,604	0.00%
2023/12/18	10	13.00	1.1	12.90	12.75	8.9	1,611	0.55%
2023/12/15	1	13.00	1	13.00	13.00	0	1,609	0.00%
2023/12/14	1	13.00	0	0.00	12.85	1	1,599	0.06%
2023/12/12	0	0.00	2	12.90	12.85	-2	1,648	-0.12%
2023/12/11	1	12.85	0	0.00	12.85	1	1,629	0.06%
2023/12/07	12	12.95	0.9	12.95	12.90	11.1	1,615	0.69%
2023/12/06	4	12.88	9	12.86	12.85	-5	1,604	-0.31%
2023/12/05	34	13.35	16	13.24	13.05	18	1,535	1.17%
2023/12/04	21.1	13.27	18.7	13.21	13.50	2.4	1,297	0.18%
2023/12/01	0	0.00	2.1	12.39	12.30	-2.1	1,102	-0.19%
2023/11/30	0	0.00	6	12.00	11.95	-6	1,076	-0.56%
2023/11/29	10	11.95	0	0.00	11.95	10	1,083	0.92%
2023/11/27	6	11.90	0	0.00	11.85	6	1,093	0.55%
2023/11/22	1	11.95	0	0.00	12.05	1	1,106	0.09%
2023/11/21	0	11.85	0.5	11.85	11.95	-0.5	1,107	-0.04%
2023/11/20	0.6	11.85	0	0.00	11.95	0.6	1,106	0.06%
2023/11/17	0.2	11.65	0	0.00	11.80	0.2	1,119	0.02%
2023/11/14	2.4	11.44	2	11.35	11.35	0.4	1,138	0.04%
2023/11/13	0.1	11.40	0	0.00	11.45	0.1	1,155	0.01%
2023/11/09	0.1	11.60	0	0.00	11.60	0.1	1,307	0.01%
2023/11/08	2	11.70	2	11.70	11.65	0	1,357	0.00%
2023/11/01	1	11.50	0	0.00	11.55	1	1,558	0.06%
2023/10/31	2.2	11.69	2	11.55	11.40	0.2	1,576	0.01%
2023/10/30	0.1	11.70	0	0.00	11.65	0.1	1,604	0.00%
2023/10/23	0	11.45	0	0.00	11.70	0	1,790	0.00%
2023/10/20	2	11.50	0	0.00	11.45	2	1,822	0.11%
2023/10/19	6.8	11.64	4	11.65	11.60	2.8	1,942	0.14%
2023/10/18	2.4	11.81	0	0.00	11.75	2.4	1,998	0.12%
2023/10/17	6.6	12.05	2	12.00	11.95	4.6	2,110	0.22%
2023/10/16	1	12.20	0	0.00	12.10	1	2,380	0.04%
2023/10/13	0	12.20	0	0.00	12.15	0	2,564	0.00%
2023/10/12	4.6	12.16	0	0.00	12.20	4.6	2,674	0.17%
2023/10/11	0.3	12.05	0	0.00	12.05	0.3	2,715	0.01%
2023/09/26	0	0.00	10	12.00	11.95	-10	2,773	-0.36%
2023/09/25	2	11.85	2	11.90	12.25	0	2,805	0.00%
2023/09/22	42	11.81	2	11.75	11.80	40	2,827	1.41%
2023/09/21	6	12.03	4	12.00	11.90	2	2,886	0.07%
2023/09/20	2	12.35	2	12.25	12.20	0	2,936	0.00%
2023/09/15	1	12.55	1	12.55	12.50	0	3,204	0.00%
2023/09/14	2	12.65	2.4	12.68	12.60	-0.4	3,255	-0.01%
2023/09/12	2	12.65	0	0.00	12.60	2	3,565	0.06%
2023/09/11	0	0.00	3	12.77	12.60	-3	3,727	-0.08%
2023/09/08	12	12.81	2	12.80	12.85	10	3,771	0.27%
2023/09/07	3	13.10	1	13.05	12.95	2	3,853	0.05%
2023/09/06	20	12.50	0	0.00	12.55	20	3,858	0.52%
2023/09/05	1	12.70	0	0.00	12.55	1	3,912	0.03%
2023/09/01	2	12.60	0	0.00	12.65	2	4,108	0.05%
2023/08/31	7	12.27	0	0.00	12.20	7	4,236	0.17%
2023/08/30	5	12.20	0	0.00	12.25	5	4,474	0.11%
2023/08/28	2	12.00	0	0.00	12.10	2	5,818	0.03%
2023/08/24	202	12.37	2	12.30	12.20	200	5,972	3.35%	大買/鉅額交易
2023/08/22	2	12.20	2	12.20	12.20	0	6,071	0.00%
2023/08/21	0	0.00	0	12.20	12.25	0	6,112	0.00%
2023/08/17	3	12.20	4	12.00	12.35	-1	6,188	-0.02%
2023/08/16	0	0.00	3	12.10	12.10	-3	6,214	-0.05%
2023/08/14	4	12.26	0	0.00	12.25	4	6,426	0.06%
2023/08/10	4	12.70	0	0.00	12.60	4	6,500	0.06%
2023/08/08	0	0.00	0.1	12.70	12.80	-0.1	6,757	0.00%
2023/08/07	8	12.93	2	12.60	12.70	6	6,905	0.09%
2023/08/04	0.1	13.50	6.1	13.68	13.75	-6	6,895	-0.09%
2023/08/02	4	13.50	0	0.00	13.50	4	6,949	0.06%
2023/08/01	0.5	13.95	0	0.00	13.95	0.5	6,997	0.01%
2023/07/31	2.6	13.82	0	0.00	13.75	2.6	7,088	0.04%
2023/07/28	30	13.82	0	0.00	13.80	30	7,218	0.42%
2023/07/27	0	0.00	2	13.80	14.15	-2	7,264	-0.03%
2023/07/26	1	13.75	8	13.65	13.70	-7	7,256	-0.10%
2023/07/25	0	0.00	5	13.72	13.80	-5	7,326	-0.07%
2023/07/24	12	13.66	0	0.00	13.60	12	7,403	0.16%
2023/07/21	1	14.05	9	13.98	14.05	-8	7,433	-0.11%
2023/07/20	0	0.00	6	13.95	13.90	-6	7,548	-0.08%
2023/07/19	14	13.79	1	13.75	13.65	13	7,558	0.17%
2023/07/17	7	13.87	3	13.90	14.10	4	7,524	0.05%
2023/07/14	10	14.02	5	14.00	13.95	5	7,499	0.07%
2023/07/13	5	14.19	0	0.00	14.00	5	7,475	0.07%
2023/07/12	1	14.25	37	14.36	14.30	-36	7,360	-0.49%
2023/07/11	50	14.55	17	14.68	14.80	33	7,310	0.45%
2023/07/10	38	14.56	59	14.24	14.10	-21	7,182	-0.29%
2023/07/07	1	15.45	23.1	15.36	15.30	-22.1	6,930	-0.32%
2023/07/06	2	15.10	7.1	15.08	15.05	-5.1	6,754	-0.07%
2023/07/04	2	14.70	10	14.60	14.75	-8	6,611	-0.12%
2023/07/03	0	0.00	10	14.75	14.75	-10	6,557	-0.15%
2023/06/30	5	14.95	0	0.00	14.70	5	6,520	0.08%
2023/06/29	5	15.00	4	15.00	15.00	1	6,467	0.02%
2023/06/28	15	14.98	2	14.95	14.90	13	6,402	0.20%
2023/06/27	4	14.66	2	15.00	14.70	2	6,343	0.03%
2023/06/26	5	14.80	23	14.70	14.80	-18	6,279	-0.29%
2023/06/21	0	0.00	6	15.12	14.90	-6	6,230	-0.10%
2023/06/20	0.1	14.60	0.3	14.65	14.60	-0.2	6,065	0.00%
2023/06/19	5.5	14.43	11	14.75	14.55	-5.5	6,007	-0.09%
2023/06/16	18	14.34	14	14.42	14.45	4	5,927	0.07%
2023/06/15	7	14.62	109	14.65	14.80	-102	5,689	-1.79%	大賣/鉅額交易
2023/06/14	4	14.11	1	14.15	14.10	3	5,531	0.05%
2023/06/13	0	0.00	16.4	14.15	14.20	-16.4	5,505	-0.30%
2023/06/12	5	13.80	0	0.00	13.80	5	5,427	0.09%
2023/06/09	5	14.10	11	14.10	14.10	-6	5,419	-0.11%
2023/06/08	21	14.10	9	14.05	13.95	12	5,374	0.22%
2023/06/07	19	14.25	7	14.31	14.25	12	5,316	0.23%
2023/06/06	26	14.24	18	14.23	14.20	8	5,276	0.15%
2023/06/05	10	14.75	55.1	14.71	14.75	-45.1	5,125	-0.88%
2023/06/02	46.1	14.71	50.4	14.87	15.10	-4.3	4,878	-0.09%
2023/06/01	231.9	14.38	171.1	14.45	13.90	60.8	4,264	1.43%	大買/大賣/
2023/05/31	0.1	13.00	64	13.10	13.25	-63.9	3,566	-1.79%
2023/05/30	1	12.80	4	12.71	12.70	-3	3,458	-0.09%
2023/05/29	2	12.75	2	12.60	12.70	0	3,431	0.00%
2023/05/26	3	12.35	1	12.50	12.35	2	3,386	0.06%
2023/05/24	0	0.00	1	12.90	12.85	-1	3,352	-0.03%
2023/05/23	0	0.00	7	12.86	12.95	-7	3,339	-0.21%
2023/05/22	0	0.00	3	12.50	12.50	-3	3,351	-0.09%
2023/05/19	8	12.88	40	13.15	12.65	-32	3,334	-0.96%
2023/05/18	6	12.98	9	12.86	13.00	-3	3,244	-0.09%
2023/05/17	1	12.30	25.1	12.21	12.35	-24.1	3,109	-0.77%
2023/05/16	1	12.20	33.6	12.21	12.30	-32.6	3,069	-1.06%
2023/05/15	8	12.06	6	12.03	11.90	2	3,012	0.07%
2023/05/12	1	12.90	52	12.97	12.65	-51	2,872	-1.78%
2023/05/11	8	13.18	5	12.96	13.10	3	2,722	0.11%
2023/05/10	12	12.81	32	12.96	13.00	-20	2,558	-0.78%
2023/05/09	12	12.64	21.7	12.65	12.70	-9.7	2,437	-0.40%
2023/05/08	5	12.40	8.4	12.42	12.55	-3.4	2,368	-0.14%
2023/05/05	25.3	12.26	31	12.39	12.40	-5.7	2,282	-0.25%
2023/05/04	4.1	12.19	14	12.21	12.25	-9.9	2,193	-0.45%
2023/05/03	1	11.65	0	0.00	11.80	1	2,036	0.05%
2023/05/02	4	11.44	4	11.48	11.50	0	1,967	0.00%
2023/04/28	0	0.00	4.3	11.26	11.45	-4.3	1,902	-0.23%
2023/04/27	0	0.00	18	11.04	11.15	-18	1,806	-1.00%
2023/04/26	3	10.95	20.2	10.75	10.95	-17.2	1,724	-1.00%
2023/04/25	9	10.73	16	10.81	10.65	-7	1,659	-0.42%
2023/04/24	0	0.00	13	10.42	10.50	-13	1,511	-0.86%
2023/04/21	4	10.34	0	0.00	10.30	4	1,480	0.27%
2023/04/20	4	10.39	0	0.00	10.45	4	1,454	0.27%
2023/04/19	2	10.38	0	0.00	10.50	2	1,433	0.14%
2023/04/18	26	10.43	7	10.41	10.45	19	1,412	1.35%
2023/04/17	3	10.30	0	0.00	10.40	3	1,400	0.21%
2023/04/14	3	10.27	6.5	10.30	10.30	-3.5	1,390	-0.25%
2023/04/13	10	10.22	8	10.24	10.20	2	1,377	0.15%
2023/04/12	0	0.00	5	10.23	10.25	-5	1,391	-0.36%
2023/04/11	1	10.10	0	0.00	10.10	1	1,376	0.07%
2023/04/07	0	10.20	0	0.00	10.05	0	1,374	0.00%
2023/04/06	1	10.05	0	0.00	10.05	1	1,376	0.07%
2023/03/30	0.2	10.20	0	0.00	10.15	0.2	1,369	0.02%
2023/03/29	2	10.13	0	0.00	10.10	2	1,374	0.15%
2023/03/28	3	10.17	0	0.00	10.20	3	1,391	0.22%
2023/03/27	0	0.00	12.1	10.27	10.25	-12.1	1,407	-0.86%
2023/03/24	13	10.29	5	10.30	10.30	8	1,425	0.56%
2023/03/23	3	10.40	0	0.00	10.35	3	1,424	0.21%
2023/03/22	1	10.40	8	10.40	10.40	-7	1,431	-0.49%
2023/03/21	1	10.20	8	10.29	10.30	-7	1,423	-0.49%
2023/03/20	2	10.20	2	10.15	10.20	0	1,416	0.00%
2023/03/17	4	10.10	2	10.15	10.20	2	1,427	0.14%
2023/03/16	11	10.05	1.6	10.09	10.00	9.4	1,433	0.66%
2023/03/15	2	10.18	1	10.20	10.20	1	1,431	0.07%
2023/03/14	27.1	10.12	21	10.18	10.15	6.1	1,440	0.42%
2023/03/13	13	10.36	22	10.42	10.45	-9	1,423	-0.63%
2023/03/10	30	10.67	0	0.00	10.60	30	1,440	2.08%
2023/03/09	71	11.09	2	11.20	10.95	69	1,511	4.57%
2023/03/08	0	10.85	1	10.80	10.95	-1	1,720	-0.06%
2023/03/07	1.2	10.76	0	0.00	10.75	1.2	1,868	0.07%
2023/03/06	10	10.70	0	0.00	10.70	10	2,251	0.44%
2023/03/03	7	10.67	0	0.00	10.60	7	2,245	0.31%
2023/03/02	1	10.60	10	10.50	10.45	-9	2,240	-0.40%
2023/03/01	1	10.65	0.1	10.70	10.65	0.9	2,230	0.04%
2023/02/24	1	10.60	0	0.00	10.70	1	2,235	0.04%
2023/02/23	11.2	10.72	3	10.70	10.65	8.2	2,217	0.37%
2023/02/22	0	0.00	1	10.70	10.75	-1	2,219	-0.05%
2023/02/21	0	0.00	2	10.80	10.65	-2	2,207	-0.09%
2023/02/20	0	0.00	16	10.57	10.65	-16	2,227	-0.72%
2023/02/17	2	10.30	0	0.00	10.30	2	2,190	0.09%
2023/02/16	2	10.15	3	10.15	10.20	-1	2,194	-0.05%
2023/02/15	5.2	10.12	3	10.15	10.10	2.2	2,237	0.10%
2023/02/14	0	0.00	1	10.10	10.05	-1	2,286	-0.04%
2023/02/13	1	9.97	2	10.00	10.00	-1	2,416	-0.04%
2023/02/10	5	10.10	2	10.05	10.05	3	2,423	0.12%
2023/02/09	2	10.20	1	10.15	10.15	1	2,427	0.04%
2023/02/08	0	0.00	0.9	10.20	10.25	-0.9	2,428	-0.04%
2023/02/07	0	0.00	2.5	10.25	10.20	-2.5	2,424	-0.10%
2023/02/06	2	10.20	0	0.00	10.15	2	2,425	0.08%
2023/02/03	1	10.20	1	10.25	10.25	0	2,424	0.00%
2023/02/02	12.1	10.15	7	10.20	10.25	5.1	2,413	0.21%
2023/02/01	7.6	10.03	0	0.00	10.10	7.6	2,395	0.32%
2023/01/31	0.2	9.92	3	9.92	10.00	-2.8	2,384	-0.12%
2023/01/30	1.1	9.85	1	9.87	9.86	0.1	2,371	0.00%
2023/01/12	0	0.00	39	9.95	9.91	-39	2,385	-1.63%
2023/01/11	1	9.99	1	9.98	9.95	0	2,392	0.00%
2023/01/09	3	9.98	0	0.00	9.96	3	2,411	0.12%
2023/01/06	7	10.00	0	0.00	10.00	7	2,418	0.29%
2023/01/04	0	0.00	2	10.00	10.05	-2	2,439	-0.08%
2023/01/03	2	9.95	0	0.00	9.93	2	2,446	0.08%
2022/12/30	0	0.00	3	9.99	10.00	-3	2,451	-0.12%
2022/12/29	0.1	9.86	0	0.00	9.87	0.1	2,423	0.00%
2022/12/28	0	0.00	4	9.93	9.84	-4	2,433	-0.16%
2022/12/27	4	9.99	0	0.00	9.95	4	2,439	0.16%
2022/12/26	18	9.98	0	0.00	9.93	18	2,440	0.74%
2022/12/23	15	9.94	0	0.00	9.93	15	2,455	0.61%
2022/12/21	2	9.72	2	9.72	9.72	0	2,507	0.00%
2022/12/20	22	9.70	0	0.00	9.69	22	2,517	0.87%
2022/12/19	0.2	9.99	0	0.00	9.87	0.2	2,554	0.01%
2022/12/16	0	0.00	1	9.80	9.73	-1	2,549	-0.04%
2022/12/12	2	9.79	2	9.77	9.78	0	2,547	0.00%
2022/12/09	2	9.91	2	9.89	9.90	0	2,562	0.00%
2022/12/05	0	0.00	2	10.30	10.30	-2	2,526	-0.08%
2022/12/01	3	10.10	7.8	9.95	10.15	-4.8	2,542	-0.19%
2022/11/30	0	0.00	3	9.63	9.66	-3	2,460	-0.12%
2022/11/29	16	9.59	2	9.54	9.55	14	2,218	0.63%
2022/11/28	24	10.18	19	10.11	9.92	5	2,076	0.24%
2022/11/25	4	10.02	1	10.05	10.05	3	1,797	0.17%
2022/11/22	0	0.00	0.8	10.00	10.00	-0.8	1,892	-0.04%
2022/11/21	3	10.05	0	0.00	10.00	3	1,897	0.16%
2022/11/18	0	0.00	2	10.10	10.10	-2	1,890	-0.11%
2022/11/17	0	0.00	1	10.15	10.15	-1	1,895	-0.05%
2022/11/16	0	10.20	0	0.00	10.05	0	1,899	0.00%
2022/11/14	3.1	10.10	0	0.00	10.15	3.1	1,872	0.16%
2022/11/11	0.8	10.05	0	0.00	9.99	0.8	1,861	0.04%
2022/11/10	0	0.00	4	10.26	10.05	-4	1,854	-0.22%
2022/11/09	18	10.29	38.1	10.35	10.40	-20.1	1,809	-1.11%
2022/11/08	2	9.58	2	9.62	9.50	0	1,685	0.00%
2022/10/28	0	0.00	1	9.14	9.18	-1	1,755	-0.06%
2022/10/27	0	0.00	1	9.19	9.15	-1	1,751	-0.06%
2022/10/26	1.1	9.02	0	0.00	9.05	1.1	1,760	0.06%
2022/10/25	5	8.90	0	0.00	8.93	5	1,756	0.28%
2022/10/24	1	9.15	0	0.00	9.01	1	1,746	0.06%
2022/10/20	1	9.00	1	9.31	9.11	0	1,753	0.00%
2022/10/13	0	0.00	1	9.21	9.18	-1	1,752	-0.06%
2022/10/12	1	9.64	1	9.65	9.66	0	1,736	0.00%
2022/10/11	1	9.75	3	9.72	9.63	-2	1,743	-0.11%
2022/10/07	0.8	10.05	0	0.00	10.00	0.8	1,738	0.05%
2022/10/05	1	9.92	0	0.00	9.85	1	1,744	0.06%
2022/09/30	4	9.43	4	9.51	9.67	0	1,757	0.00%
2022/09/29	1.1	9.30	0	0.00	9.79	1.1	1,742	0.06%
2022/09/28	18	9.37	16	9.30	9.17	2	1,726	0.12%
2022/09/27	2	9.49	2	9.55	9.66	0	1,706	0.00%
2022/09/26	8	9.84	2	9.80	9.51	6	1,700	0.35%
2022/09/21	0	0.00	10	10.25	10.15	-10	1,679	-0.60%
2022/09/16	1	10.70	4	10.60	10.45	-3	1,668	-0.18%
2022/09/15	3	10.85	0	0.00	10.80	3	1,664	0.18%
2022/09/14	1	10.55	5	10.57	10.80	-4	1,664	-0.24%
2022/09/13	1	11.00	0	0.00	10.85	1	1,679	0.06%
2022/09/12	2	10.63	0	0.00	10.90	2	1,696	0.12%
2022/09/08	2	10.25	2	10.38	10.45	0	1,687	0.00%
2022/09/07	5	10.39	4	10.26	10.15	1	1,672	0.06%
2022/09/06	11	10.79	0	0.00	10.65	11	1,626	0.68%
2022/09/05	4	11.16	21	11.15	11.10	-17	1,612	-1.05%
2022/09/02	3	11.62	1	11.70	11.50	2	1,611	0.12%
2022/09/01	7	11.56	0	0.00	11.75	7	1,629	0.43%
2022/08/31	10	12.85	0	0.00	12.80	10	1,693	0.59%
2022/08/26	0	0.00	3	12.95	13.05	-3	1,842	-0.16%
2022/08/25	17	12.95	13	12.95	12.95	4	1,824	0.22%
2022/08/24	3	13.00	0.2	13.00	12.85	2.8	1,816	0.15%
2022/08/18	0	0.00	2	12.83	12.85	-2	1,951	-0.10%
2022/08/17	7	13.00	2	13.00	12.80	5	1,940	0.26%
2022/08/16	0	0.00	1	12.80	12.70	-1	1,901	-0.05%
2022/08/11	0	0.00	5	12.35	12.35	-5	1,887	-0.26%
2022/08/08	0	0.00	1	12.05	12.00	-1	1,903	-0.05%
2022/08/05	3	11.77	11	11.71	11.85	-8	1,898	-0.42%
2022/08/04	11	11.79	1	11.70	11.80	10	1,892	0.53%
2022/08/03	5	11.90	1	11.90	11.95	4	1,896	0.21%
2022/07/28	0	0.00	10	12.25	12.15	-10	2,047	-0.49%
2022/07/26	12	12.28	1	12.35	12.25	11	2,304	0.48%
2022/07/22	0	0.00	1	12.40	12.45	-1	2,332	-0.04%
2022/07/21	3	12.07	1	12.25	12.35	2	2,365	0.08%
2022/07/20	0	0.00	5	12.15	12.10	-5	2,370	-0.21%
2022/07/19	0	0.00	2	12.05	12.05	-2	2,387	-0.08%
2022/07/18	0	0.00	7	12.04	12.00	-7	2,389	-0.29%
2022/07/14	2	11.38	2	11.50	11.70	0	2,367	0.00%
2022/07/13	2	11.50	6	11.53	11.60	-4	2,368	-0.17%
2022/07/12	5.1	11.48	0	0.00	11.20	5.1	2,370	0.22%
2022/07/11	7	12.00	20.5	11.92	11.95	-13.5	2,349	-0.57%
2022/07/08	10	12.14	7	12.23	12.15	3	2,347	0.13%
2022/07/07	2	11.90	2	11.98	12.10	0	2,352	0.00%
2022/07/06	2	11.90	0	0.00	11.90	2	2,365	0.08%
2022/07/05	7	12.11	8	12.21	12.15	-1	2,369	-0.04%
2022/07/04	1	11.95	11	12.01	11.95	-10	2,374	-0.42%
2022/07/01	9	12.21	0	0.00	11.95	9	2,394	0.38%
2022/06/30	3	12.68	1	12.65	12.65	2	2,365	0.08%
2022/06/27	0.1	13.25	0	0.00	13.35	0.1	2,403	0.00%
2022/06/23	3	12.65	1	12.80	12.70	2	2,420	0.08%
2022/06/22	1	13.10	1	13.00	12.80	0	2,418	0.00%
2022/06/21	0	0.00	21	12.93	13.15	-21	2,427	-0.86%
2022/06/20	7	12.81	2	12.93	12.60	5	2,424	0.21%
2022/06/17	1	13.10	5	13.06	13.10	-4	2,429	-0.16%
2022/06/16	5	13.22	1	13.50	13.15	4	2,480	0.16%
2022/06/15	23	13.30	10	13.32	13.35	13	2,471	0.53%
2022/06/14	1	13.05	4	13.15	13.25	-3	2,482	-0.12%
2022/06/13	8.1	13.28	0	0.00	13.15	8.1	2,476	0.33%
2022/06/10	1	13.65	1.3	13.65	13.65	-0.3	2,458	-0.01%
2022/06/09	5	13.99	9	14.05	14.00	-4	2,419	-0.17%
2022/06/08	12	13.81	14	13.74	14.00	-2	2,249	-0.09%
2022/06/07	0.1	13.30	7	13.26	13.25	-6.9	1,997	-0.35%
2022/06/06	0	0.00	3	13.17	13.15	-3	2,034	-0.15%
2022/06/02	1.2	13.21	3	13.17	13.15	-1.8	2,086	-0.09%
2022/06/01	0	0.00	1	13.15	13.10	-1	2,132	-0.05%
2022/05/31	5.1	13.15	1	13.15	13.05	4.1	2,146	0.19%
2022/05/30	8	13.21	1	13.45	13.20	7	2,133	0.33%
2022/05/27	0	0.00	5	13.35	13.40	-5	2,110	-0.24%
2022/05/26	0	0.00	2	13.05	13.00	-2	1,957	-0.10%
2022/05/25	2	12.98	0	0.00	13.00	2	1,987	0.10%
2022/05/24	0	0.00	1	13.15	12.95	-1	2,039	-0.05%
2022/05/23	1	13.05	0	0.00	13.05	1	2,045	0.05%
2022/05/20	33	13.05	1	13.05	13.00	32	2,061	1.55%
2022/05/19	2	12.90	0	0.00	12.90	2	2,073	0.10%
2022/05/18	1	13.10	13	13.07	13.15	-12	2,070	-0.58%
2022/05/17	0	0.00	2	12.55	12.80	-2	2,051	-0.10%
2022/05/16	4	12.46	2	12.58	12.55	2	2,038	0.10%
2022/05/13	2	12.35	1	12.45	12.35	1	2,047	0.05%
2022/05/11	2	12.50	2	12.45	12.45	0	2,053	0.00%
2022/05/10	1	12.00	20	12.47	12.75	-19	2,045	-0.93%
2022/05/09	4	12.65	0	0.00	12.35	4	2,015	0.20%
2022/05/06	6	12.80	1	13.00	13.05	5	1,984	0.25%
2022/05/05	2	13.08	4	13.04	13.10	-2	1,950	-0.10%
2022/05/04	33	12.75	7	12.88	12.80	26	1,944	1.34%
2022/05/03	25	13.19	14	13.30	13.05	11	1,889	0.58%
2022/04/29	2	14.58	2.7	14.66	14.50	-0.7	1,742	-0.04%
2022/04/28	23	14.59	23	14.55	14.55	0	1,746	0.00%
2022/04/27	15	14.43	0	0.00	14.50	15	1,743	0.86%
2022/04/26	1	15.10	15.7	15.28	15.05	-14.7	1,703	-0.86%
2022/04/25	2	15.38	0	0.00	15.25	2	1,693	0.12%
2022/04/22	11	15.80	0	0.00	15.80	11	1,678	0.66%
2022/04/21	1	16.00	0	0.00	15.90	1	1,713	0.06%
2022/04/20	3	15.95	0	0.00	15.95	3	1,723	0.17%
2022/04/19	0	0.00	2	15.85	15.85	-2	1,739	-0.11%
2022/04/18	0.1	15.85	0	0.00	15.85	0.1	1,746	0.01%
2022/04/14	1	16.40	0	0.00	16.25	1	1,799	0.06%
2022/04/12	2	16.10	0	0.00	16.20	2	1,821	0.11%
2022/04/11	8	16.44	0	0.00	16.25	8	1,824	0.44%
2022/04/08	0.1	16.60	0	0.00	16.70	0.1	1,844	0.00%
2022/04/07	60	16.68	2	16.80	16.45	58	1,851	3.13%
2022/04/06	0	0.00	1	16.90	16.85	-1	1,899	-0.05%
2022/04/01	1	16.75	0	0.00	16.80	1	1,911	0.05%
2022/03/31	0	0.00	3	16.80	16.75	-3	1,926	-0.16%
2022/03/30	0	0.00	1	16.65	16.60	-1	1,923	-0.05%
2022/03/29	0	0.00	3	16.57	16.50	-3	2,042	-0.15%
2022/03/25	0.1	16.50	0	0.00	16.45	0.1	2,064	0.00%
2022/03/24	52	16.45	2	16.40	16.55	50	2,088	2.39%
2022/03/23	0.9	16.50	0	0.00	16.50	0.9	2,129	0.04%
2022/03/22	1	16.45	30	16.45	16.45	-29	2,160	-1.34%
2022/03/21	52	16.20	33	16.34	16.30	19	2,185	0.87%
2022/03/18	1	15.65	40	15.73	15.80	-39	2,239	-1.74%
2022/03/17	0.2	15.56	1	15.70	15.70	-0.8	2,396	-0.03%
2022/03/15	0	0.00	14	15.29	15.15	-14	3,202	-0.44%
2022/03/11	0	0.00	4	15.39	15.35	-4	3,306	-0.12%
2022/03/10	2	15.35	10	15.45	15.45	-8	3,357	-0.24%
2022/03/09	32	15.05	1.3	15.09	15.10	30.7	3,383	0.91%
2022/03/08	17	15.02	21	15.00	15.00	-4	3,464	-0.12%
2022/03/07	24	15.70	0	0.00	15.50	24	3,476	0.69%
2022/03/02	0	0.00	0.9	16.25	16.30	-0.9	4,029	-0.02%
2022/03/01	5	16.25	0	0.00	16.30	5	4,351	0.11%
2022/02/25	12	16.05	0	0.00	16.05	12	4,587	0.26%
2022/02/24	25.7	16.20	16.7	16.23	16.15	9	4,788	0.19%
2022/02/23	10	16.55	0	0.00	16.55	10	4,899	0.20%
2022/02/22	35	16.54	0	0.00	16.55	35	4,940	0.71%
2022/02/21	2	16.75	31	16.84	16.85	-29	4,979	-0.58%
2022/02/18	0	0.00	1	16.45	16.60	-1	5,043	-0.02%
2022/02/16	30	16.55	0	0.00	16.65	30	5,145	0.58%
2022/02/15	0	0.00	30	16.65	16.45	-30	5,179	-0.58%
2022/02/14	3	16.55	0	0.00	16.50	3	5,211	0.06%
2022/02/11	0.2	16.90	0	0.00	16.90	0.2	5,318	0.00%
2022/02/10	1	16.95	0.4	16.90	17.00	0.6	5,404	0.01%
2022/02/09	20	16.85	0	0.00	16.95	20	5,595	0.36%
2022/02/08	1	16.85	0	0.00	16.80	1	5,938	0.02%
2022/02/07	0	0.00	21	16.59	16.60	-21	5,982	-0.35%
2022/01/26	17	16.25	5	16.22	16.25	12	6,022	0.20%
2022/01/25	14	16.60	24	16.40	16.30	-10	6,060	-0.17%
2022/01/24	0	0.00	8	16.75	16.70	-8	6,040	-0.13%
2022/01/21	2	16.85	3	16.90	16.90	-1	6,061	-0.02%
2022/01/18	4	17.13	4	17.13	17.15	0	6,215	0.00%
2022/01/17	20	16.95	45	16.87	17.05	-25	6,246	-0.40%
2022/01/14	2	17.05	24	17.03	16.95	-22	6,272	-0.35%
2022/01/13	2	17.15	6	17.17	17.15	-4	6,266	-0.06%
2022/01/12	0	17.10	1	17.10	17.10	-1	6,366	-0.02%
2022/01/11	1	17.30	3	17.20	17.10	-2	6,459	-0.03%
2022/01/10	0	0.00	12	17.09	17.05	-12	6,587	-0.18%
2022/01/07	3	17.20	0	0.00	17.05	3	6,596	0.05%
2022/01/06	49	17.30	8	17.25	17.25	41	6,568	0.62%
2022/01/05	20	17.35	9.4	17.35	17.35	10.6	6,602	0.16%
2022/01/04	3.7	17.28	5	17.29	17.25	-1.3	6,645	-0.02%
2022/01/03	5	17.34	1	17.40	17.30	4	6,653	0.06%
2021/12/30	10	17.55	14.9	17.55	17.60	-4.9	6,662	-0.07%
2021/12/29	5.1	17.67	15	17.67	17.70	-9.9	6,706	-0.15%
2021/12/28	2	17.40	3	17.43	17.35	-1	6,777	-0.01%
2021/12/27	12	17.34	3	17.37	17.35	9	6,842	0.13%
2021/12/24	4.5	17.39	0	0.00	17.35	4.5	6,849	0.07%
2021/12/23	105	17.40	13	17.46	17.45	92	6,892	1.33%	大買/
2021/12/22	9	17.22	10	17.20	17.15	-1	6,779	-0.01%
2021/12/21	11	17.20	0	0.00	17.20	11	6,782	0.16%
2021/12/20	12	17.25	10.9	17.38	17.20	1.1	6,777	0.02%
2021/12/17	2	17.25	0	0.00	17.40	2	6,777	0.03%
2021/12/16	8	17.31	12	17.38	17.40	-4	6,793	-0.06%
2021/12/15	0	0.00	1.9	17.30	17.40	-1.9	6,801	-0.03%
2021/12/14	3	17.18	4	17.25	17.10	-1	6,761	-0.01%
2021/12/13	10	17.47	21.9	17.56	17.45	-11.9	6,698	-0.18%
2021/12/10	90.3	17.16	34.2	17.15	17.20	56.1	6,634	0.85%
2021/12/09	57	18.47	54	18.54	18.40	3	6,111	0.05%
2021/12/08	32	18.19	12	18.39	18.05	20	5,885	0.34%
2021/12/07	13	18.25	23	18.21	18.25	-10	5,868	-0.17%
2021/12/06	32	17.96	2	18.05	17.95	30	5,886	0.51%
2021/12/03	32	18.10	4	18.15	18.05	28	5,857	0.48%
2021/12/02	11	18.05	2	18.10	18.00	9	5,823	0.15%
2021/12/01	19	18.28	10.4	18.26	18.30	8.6	5,761	0.15%
2021/11/30	9.8	18.56	12	18.77	18.35	-2.2	5,723	-0.04%
2021/11/29	19	19.03	33.1	19.19	18.80	-14.1	5,616	-0.25%
2021/11/26	35.2	19.87	16.5	19.89	19.70	18.7	5,455	0.34%
2021/11/25	25.2	19.84	36.7	19.81	19.85	-11.4	5,230	-0.22%
2021/11/24	53	19.34	24.8	19.20	19.35	28.2	4,973	0.57%
2021/11/23	22.2	18.94	21.9	18.78	18.70	0.4	4,779	0.01%
2021/11/22	8	18.33	23.6	18.55	18.40	-15.6	4,625	-0.34%
2021/11/19	5.2	18.00	16	17.98	17.85	-10.8	4,515	-0.24%
2021/11/18	22	18.00	13	18.02	18.05	9	4,592	0.20%
2021/11/17	19.4	17.83	24.9	17.88	18.15	-5.5	4,642	-0.12%
2021/11/16	7.2	17.74	2.3	17.79	17.65	4.9	4,609	0.11%
2021/11/15	17.1	17.78	4	17.74	17.70	13.1	4,656	0.28%
2021/11/12	4.6	18.14	0	0.00	18.00	4.6	4,731	0.10%
2021/11/11	34.2	18.10	13	18.09	18.10	21.2	4,996	0.42%
2021/11/10	9.1	18.31	4.2	18.33	18.25	4.9	5,867	0.08%
2021/11/09	37.5	19.04	3	19.05	19.00	34.5	5,977	0.58%
2021/11/08	4.9	18.95	5.9	19.30	19.15	-1	6,481	-0.02%
2021/10/28	31	17.98	68	17.75	17.70	-37	6,320	-0.59%
2021/10/27	2	17.20	1	17.30	17.30	1	6,033	0.02%
2021/10/26	11	17.35	15	17.49	17.25	-4	6,082	-0.07%
2021/10/25	27	17.41	0	0.00	17.50	27	6,095	0.44%
2021/10/22	0	17.70	0	0.00	17.75	0	6,122	0.00%
2021/10/21	0	0.00	7	17.81	17.75	-7	6,169	-0.11%
2021/10/20	0	17.65	1	17.85	17.70	-1	6,271	-0.02%
2021/10/19	0	0.00	12	17.96	17.95	-12	6,353	-0.19%
2021/10/18	10	17.70	0	0.00	17.60	10	6,543	0.15%
2021/10/15	1	17.70	0	0.00	17.55	1	6,618	0.02%
2021/10/14	10	17.50	0	0.00	17.55	10	6,716	0.15%
2021/10/13	0	17.65	2	17.90	17.55	-2	6,787	-0.03%
2021/10/12	1	17.90	2	18.00	17.70	-1	6,859	-0.01%
2021/10/08	10	17.75	11	17.94	17.90	-1	6,889	-0.01%
2021/10/07	5	17.45	13	17.58	17.75	-8	7,039	-0.11%
2021/10/05	3	16.63	3	16.77	16.85	0	7,663	0.00%
2021/10/04	0	0.00	10	16.65	16.65	-10	7,947	-0.13%
2021/10/01	4	17.05	1	16.90	16.90	3	8,790	0.03%
2021/09/29	0	0.00	10	17.50	17.30	-10	9,077	-0.11%
2021/09/28	0	0.00	1.1	17.94	17.75	-1.1	9,127	-0.01%
2021/09/27	0	0.00	21	17.84	17.95	-21	9,161	-0.23%
2021/09/24	1	17.40	16	17.42	17.50	-15	9,097	-0.16%
2021/09/23	1	16.90	10	16.95	16.95	-9	9,085	-0.10%
2021/09/22	12	16.78	10	16.75	16.80	2	9,257	0.02%
2021/09/17	0	0.00	1	17.15	17.35	-1	9,564	-0.01%
2021/09/16	4	17.28	0	0.00	17.30	4	9,612	0.04%
2021/09/15	0	0.00	10	17.35	17.40	-10	9,691	-0.10%
2021/09/14	1	17.40	1	17.45	17.35	0	9,743	0.00%
2021/09/13	1	17.35	7.7	17.41	17.35	-6.7	9,774	-0.07%
2021/09/10	0	0.00	3	17.35	17.20	-3	9,781	-0.03%
2021/09/09	0	0.00	20	16.90	16.95	-20	9,892	-0.20%
2021/09/08	25.3	16.83	1	16.80	16.75	24.3	10,002	0.24%
2021/09/07	5	17.07	37	17.23	17.05	-32	10,057	-0.32%
2021/09/06	5	17.01	15	16.65	16.60	-10	10,026	-0.10%
2021/09/03	6	17.16	20	17.24	17.20	-14	10,017	-0.14%
2021/09/02	28	17.18	3	17.35	17.10	25	10,118	0.25%
2021/09/01	7	17.41	21	17.34	17.45	-14	10,175	-0.14%
2021/08/31	6	16.99	1	17.00	16.95	5	10,235	0.05%
2021/08/30	3	17.10	3.1	17.05	17.15	-0.1	10,436	0.00%
2021/08/27	12	17.05	12	17.20	17.05	0	10,526	0.00%
2021/08/26	19	16.81	38	16.95	16.90	-19	10,577	-0.18%
2021/08/25	2	16.88	0	0.00	16.90	2	10,700	0.02%
2021/08/24	75.2	16.92	25	16.65	16.65	50.2	10,828	0.46%
2021/08/23	24	16.85	45	16.89	16.85	-21	11,273	-0.19%
2021/08/20	51	16.60	2	16.60	16.55	49	11,434	0.43%
2021/08/19	2	16.88	0	0.00	16.80	2	11,559	0.02%
2021/08/18	0	0.00	13	16.85	17.30	-13	11,651	-0.11%
2021/08/17	6	16.97	0	0.00	16.90	6	11,917	0.05%
2021/08/16	3	16.95	4.4	16.91	17.00	-1.4	12,075	-0.01%
2021/08/13	11	17.47	0	0.00	17.40	11	12,140	0.09%
2021/08/12	1	17.80	0	0.00	17.80	1	12,223	0.01%
2021/08/11	0	0.00	7	17.75	17.85	-7	12,470	-0.06%
2021/08/10	2	18.10	3	17.98	17.90	-1	12,772	-0.01%
2021/08/09	23	18.45	43	18.53	18.35	-20	12,907	-0.15%
2021/08/06	113	18.67	97	18.66	18.40	16	13,125	0.12%	大買/
2021/08/05	16	17.80	4	17.89	17.75	12	12,612	0.10%
2021/08/04	80	18.05	61.6	17.77	18.10	18.4	12,977	0.14%
2021/08/03	5	17.07	2	17.10	17.05	3	12,954	0.02%
2021/08/02	2	16.95	0	0.00	17.20	2	13,147	0.02%
2021/07/30	9	17.25	2	17.35	17.10	7	13,446	0.05%
2021/07/29	1	17.45	5	17.52	17.55	-4	13,961	-0.03%
2021/07/28	3	17.20	13	17.29	17.45	-10	15,101	-0.07%
2021/07/27	5	17.80	0	0.00	17.70	5	17,403	0.03%
2021/07/26	0	0.00	22	17.87	18.05	-22	17,862	-0.12%
2021/07/23	13	18.07	6	17.78	17.80	7	19,742	0.04%
2021/07/22	80	18.17	74	17.82	18.00	6	21,381	0.03%
2021/07/21	11	17.13	6	17.44	17.10	5	21,429	0.02%
2021/07/20	30	17.58	4.6	17.78	17.40	25.4	21,892	0.12%
2021/07/19	9	17.97	0	0.00	18.00	9	22,023	0.04%
2021/07/16	1	18.30	5.1	18.50	18.25	-4.1	22,360	-0.02%
2021/07/15	1	18.40	0	0.00	18.40	1	22,645	0.00%
2021/07/14	36.1	18.35	18	18.43	18.40	18.1	22,956	0.08%
2021/07/13	28.9	18.99	116	19.17	18.80	-87.1	23,033	-0.38%	大賣/
2021/07/12	7	18.55	30	18.43	18.45	-23	22,822	-0.10%
2021/07/09	11	18.26	5	18.17	18.30	6	23,692	0.03%
2021/07/08	62	18.39	96	18.44	18.70	-34	24,114	-0.14%
2021/07/07	39	17.92	20	18.01	17.75	19	23,515	0.08%
2021/07/06	0	0.00	7	17.49	17.45	-7	23,583	-0.03%
2021/07/05	4	17.53	2	17.60	17.60	2	24,268	0.01%
2021/07/02	7	17.52	16	17.48	17.35	-9	24,434	-0.04%
2021/07/01	20	17.35	6	17.20	17.20	14	24,522	0.06%
2021/06/30	11	17.31	9	17.38	17.40	2	24,685	0.01%
2021/06/29	9	17.34	13	17.57	17.30	-4	24,772	-0.02%
2021/06/28	21	17.81	30	17.79	18.00	-9	24,800	-0.04%
2021/06/25	2	17.13	10	17.27	17.05	-8	24,636	-0.03%
2021/06/24	4	17.21	15	17.27	17.25	-11	24,767	-0.04%
2021/06/23	21	16.93	88	16.88	16.90	-67	24,969	-0.27%
2021/06/22	7	16.63	2	16.93	16.60	5	25,071	0.02%
2021/06/21	6	16.80	3	16.78	16.70	3	25,474	0.01%
2021/06/18	7	17.49	0	0.00	17.20	7	26,832	0.03%
2021/06/17	7	16.95	19.2	17.15	17.45	-12.2	28,138	-0.04%
2021/06/16	5	16.93	10	17.03	16.80	-5	29,448	-0.02%
2021/06/15	1	17.00	12	17.33	17.30	-11	31,440	-0.03%
2021/06/11	8.1	17.26	3	17.37	17.05	5.1	32,468	0.02%
2021/06/10	15	17.09	30	17.40	17.10	-15	32,919	-0.05%
2021/06/09	6	17.64	1	17.80	17.40	5	32,926	0.02%
2021/06/08	12	18.23	15	18.10	17.85	-3	32,866	-0.01%
2021/06/07	11	17.70	62	17.76	18.05	-51	32,765	-0.16%
2021/06/04	74	17.82	2	18.00	17.55	72	32,557	0.22%
2021/06/03	4	17.90	6	18.10	17.85	-2	32,479	-0.01%
2021/06/02	2	17.85	3	17.90	17.75	-1	32,455	0.00%
2021/06/01	4	17.74	43.1	17.76	17.85	-39.1	32,404	-0.12%
2021/05/31	90	18.30	47	18.30	17.95	43	32,409	0.13%
2021/05/28	14	17.39	62	17.40	17.60	-48	32,590	-0.15%
2021/05/27	62	17.03	21	17.10	16.90	41	32,471	0.13%
2021/05/26	7	16.73	7.4	16.79	16.75	-0.4	32,336	0.00%
2021/05/25	21	16.58	36	16.67	16.60	-15	32,226	-0.05%
2021/05/24	7	16.13	35	16.14	16.40	-28	31,935	-0.09%
2021/05/21	1	15.65	5	15.76	15.75	-4	31,757	-0.01%
2021/05/20	8	15.46	20	15.37	15.20	-12	31,598	-0.04%
2021/05/19	32	15.89	6	16.01	16.05	26	31,422	0.08%
2021/05/18	11	15.69	13.5	15.65	15.80	-2.5	31,143	-0.01%
2021/05/17	21	14.66	20	14.50	14.40	1	30,848	0.00%
2021/05/14	32	16.10	18	16.21	16.00	14	30,574	0.05%
2021/05/13	56	15.68	41	15.16	15.65	15	30,061	0.05%
2021/05/12	53.1	16.15	54	16.43	15.80	-0.9	29,673	0.00%
2021/05/11	40.5	17.91	53	17.83	17.55	-12.5	29,089	-0.04%
2021/05/10	14	19.16	8	19.22	19.10	6	28,538	0.02%
2021/05/07	99	19.28	46	19.10	19.50	53	28,378	0.19%
2021/05/06	52	19.51	45	19.73	19.05	7	28,024	0.02%
2021/05/05	122	20.24	44	20.30	19.90	78	27,413	0.28%	大買/
2021/05/04	276	20.14	203.7	20.20	20.95	72.3	26,231	0.28%	大買/大賣/
2021/05/03	59	19.38	64	19.23	19.05	-5	23,852	-0.02%
2021/04/29	259.5	20.93	159.4	20.96	20.05	100	23,341	0.43%	大買/大賣/
2021/04/28	159	20.06	433	20.02	21.00	-274	21,346	-1.28%	大買/大賣/鉅額交易
2021/04/27	50	19.12	4	19.09	19.10	46	19,656	0.23%
2021/04/26	11	18.88	43.9	19.39	19.15	-32.9	19,338	-0.17%
2021/04/23	11	18.60	21	18.35	18.60	-10	18,805	-0.05%
2021/04/22	20	18.51	40	18.90	18.30	-20	18,602	-0.11%
2021/04/21	22	19.15	13	19.26	19.00	9	18,175	0.05%
2021/04/20	21	19.04	52.5	19.06	19.05	-31.5	17,842	-0.18%
2021/04/19	21	18.86	39	18.76	18.85	-18	17,437	-0.10%
2021/04/16	126	18.91	23	18.95	18.80	103	17,127	0.60%	大買/鉅額交易
2021/04/15	54	19.85	171	19.96	19.15	-117	16,792	-0.70%	大賣/鉅額交易
2021/04/14	40	18.50	50.6	18.36	19.00	-10.6	15,744	-0.07%
2021/04/13	25	18.58	22	18.69	18.10	3	15,132	0.02%
2021/04/12	49.6	18.73	81	18.69	18.50	-31.4	14,913	-0.21%
2021/04/09	288.5	19.50	68.7	19.76	18.55	219.8	14,580	1.51%	大買/鉅額交易
2021/04/08	22	18.60	37.4	19.09	18.90	-15.4	13,891	-0.11%
2021/04/07	14	18.80	31.1	18.81	19.00	-17.1	13,657	-0.13%
2021/04/06	10	18.38	30.1	18.46	18.60	-20.1	13,521	-0.15%
2021/04/01	59	18.34	22.2	18.43	18.25	36.8	13,351	0.28%
2021/03/31	12.4	18.31	40	18.46	18.25	-27.6	13,219	-0.21%
2021/03/30	40	18.10	23.3	17.92	17.95	16.7	13,024	0.13%
2021/03/29	12	16.99	11	17.27	17.30	1	12,869	0.01%
2021/03/26	52	16.64	1	17.35	16.60	51	12,765	0.40%
2021/03/25	53	16.77	7	16.73	16.65	46	12,521	0.37%
2021/03/24	81.1	16.66	10.5	16.71	16.80	70.6	12,443	0.57%
2021/03/23	307.9	19.08	295.6	18.08	17.90	12.4	12,108	0.10%	大買/大賣/
2021/03/22	165	19.16	255	19.38	19.85	-90	10,757	-0.84%	大買/大賣/
2021/03/19	140.6	17.38	171	17.51	18.10	-30.4	9,341	-0.33%	大買/大賣/
2021/03/18	301	16.07	237	16.42	16.65	64	7,951	0.80%	大買/大賣/
2021/03/17	83	14.43	41.2	14.73	15.50	41.8	5,923	0.71%
2021/03/16	44	13.59	46.4	13.61	14.10	-2.4	4,929	-0.05%
2021/03/15	10	12.97	11.9	12.94	12.85	-1.9	4,530	-0.04%
2021/03/11	3	12.62	2	12.60	12.55	1	4,812	0.02%
2021/03/10	1	12.60	11	12.46	12.50	-10	5,125	-0.20%
2021/03/09	2	12.48	1	12.45	12.45	1	5,242	0.02%
2021/03/08	2	12.55	16	12.54	12.50	-14	5,429	-0.26%
2021/03/05	7	12.41	2	12.35	12.35	5	5,522	0.09%
2021/03/04	9	12.59	7	12.66	12.70	2	5,507	0.04%
2021/03/03	54	12.91	47	12.89	12.85	7	5,375	0.13%
2021/03/02	6	11.94	6.3	11.96	12.05	-0.3	4,798	-0.01%
2021/02/26	0	0.00	5.2	11.70	11.85	-5.2	5,033	-0.10%
2021/02/24	9	11.67	4	11.70	11.65	5	5,382	0.09%
2021/02/23	2	11.55	2	11.55	11.60	0	5,382	0.00%
2021/02/22	10	11.50	2	11.45	11.50	8	5,450	0.15%
2021/02/19	4	11.33	6.6	11.35	11.35	-2.5	5,465	-0.05%
2021/02/18	1	11.15	11	11.27	11.35	-10	5,472	-0.18%
2021/02/17	6	11.17	10	11.18	11.15	-4	5,474	-0.07%
2021/02/05	7	11.08	3	11.10	11.05	4	5,618	0.07%
2021/02/04	9	11.17	2	11.25	11.10	7	5,637	0.12%
2021/02/03	5	11.19	4	11.26	11.25	1	5,671	0.02%
2021/02/02	5	11.08	4	11.13	11.10	1	5,743	0.02%
2021/02/01	0	0.00	9	11.05	11.00	-9	5,785	-0.16%
2021/01/29	13	11.21	7	11.31	11.15	6	5,801	0.10%
2021/01/28	5	11.24	14	11.26	11.25	-9	5,748	-0.16%
2021/01/27	2	11.25	1	11.40	11.30	1	5,746	0.02%
2021/01/26	0	0.00	4	11.28	11.25	-4	5,750	-0.07%
2021/01/25	6	11.20	0	0.00	11.30	6	5,827	0.10%
2021/01/22	0	0.00	1	11.20	11.30	-1	5,828	-0.02%
2021/01/21	0	0.00	1	11.40	11.30	-1	5,830	-0.02%
2021/01/20	6	11.47	7	11.46	11.25	-1	5,819	-0.02%
2021/01/19	3	11.85	0	0.00	11.70	3	5,752	0.05%
2021/01/18	1	11.30	3	11.58	11.65	-2	5,830	-0.03%
2021/01/15	5.4	11.55	1	11.50	11.55	4.4	5,804	0.08%
2021/01/14	2	11.80	2	11.85	11.85	0	5,749	0.00%
2021/01/13	7	11.85	12	11.83	11.80	-5	5,770	-0.09%
2021/01/12	5	11.65	1	11.75	11.60	4	5,872	0.07%
2021/01/11	0	0.00	1	11.80	11.90	-1	5,899	-0.02%
2021/01/07	0	0.00	4	11.83	11.90	-4	5,967	-0.07%
2021/01/06	17	11.74	5	11.83	11.65	12	6,278	0.19%
2021/01/05	13	12.17	16	12.27	12.25	-3	6,288	-0.05%
2021/01/04	1	12.55	9	12.45	12.45	-8	6,219	-0.13%
2020/12/31	0	0.00	10	12.40	12.50	-10	6,169	-0.16%
2020/12/29	1	12.35	13	12.41	12.40	-12	6,154	-0.19%
2020/12/28	2	12.25	2	12.30	12.40	0	6,113	0.00%
2020/12/25	10	12.25	2	12.25	12.20	8	6,036	0.13%
2020/12/24	7	12.15	30	12.10	12.15	-23	6,009	-0.38%
2020/12/23	2	11.93	26.1	12.13	12.10	-24.1	5,988	-0.40%
2020/12/22	14	12.20	17	12.28	11.85	-3	5,965	-0.05%
2020/12/21	1.6	12.28	0	0.00	12.30	1.6	5,916	0.03%
2020/12/18	16	12.44	0.1	12.35	12.35	15.9	5,876	0.27%
2020/12/17	38	12.35	36	12.47	12.60	2	5,789	0.03%
2020/12/16	15	12.26	3	12.37	12.20	12	5,681	0.21%
2020/12/15	23	12.35	21	11.92	12.00	2	5,624	0.04%
2020/12/14	2	12.10	13	12.15	12.10	-11	5,689	-0.19%
2020/12/11	6	11.86	7	11.98	11.85	-1	5,686	-0.02%
2020/12/10	38	12.14	36	12.00	12.10	2	5,643	0.04%
2020/12/09	16	12.20	12	12.22	12.40	4	5,600	0.07%
2020/12/08	10	12.28	8	12.38	12.25	2	5,549	0.04%
2020/12/07	27	12.73	2	12.60	12.50	25	5,508	0.45%
2020/12/04	18	12.39	33	12.53	12.70	-15	5,284	-0.28%
2020/12/03	5	11.94	24	12.03	12.00	-19	4,955	-0.38%
2020/12/02	35	11.94	101	11.93	11.85	-66	4,874	-1.35%	大賣/
2020/12/01	31	11.73	20	11.70	11.80	11	4,740	0.23%
2020/11/30	5	11.50	0	0.00	11.50	5	4,709	0.11%
2020/11/27	5	11.55	0	0.00	11.55	5	4,652	0.11%
2020/11/25	13	11.74	0	0.00	11.65	13	4,603	0.28%
2020/11/24	11	11.55	13	11.55	11.60	-2	4,339	-0.05%
2020/11/23	5	11.40	13	11.40	11.30	-8	4,213	-0.19%
2020/11/20	3	10.92	5	10.90	11.00	-2	4,056	-0.05%
2020/11/19	5	11.00	0	0.00	10.95	5	4,055	0.12%
2020/11/18	0	0.00	2.9	10.84	10.75	-2.9	3,970	-0.07%
2020/11/17	0	0.00	2.4	10.74	10.75	-2.4	3,950	-0.06%
2020/11/16	0	0.00	2	10.75	10.75	-2	4,061	-0.05%
2020/11/13	3	10.93	1	11.00	10.70	2	4,071	0.05%
2020/11/12	0	0.00	1	10.90	10.70	-1	3,861	-0.03%
2020/11/11	0	0.00	1	10.90	10.90	-1	3,877	-0.03%
2020/11/10	1	10.85	11	10.82	10.90	-10	3,875	-0.26%
2020/11/09	8	10.75	3.3	10.82	10.75	4.7	3,840	0.12%
2020/11/06	0	0.00	1	10.70	10.60	-1	3,890	-0.03%
2020/11/03	0	0.00	35	10.40	10.50	-35	4,157	-0.84%
2020/11/02	10	10.40	5	10.46	10.40	5	4,658	0.11%
2020/10/30	11	10.29	1	10.40	10.20	10	5,252	0.19%
2020/10/29	4	10.26	0	0.00	10.40	4	5,366	0.07%
2020/10/28	11	10.55	3.2	10.64	10.50	7.8	5,396	0.14%
2020/10/27	0	0.00	3	10.70	10.65	-3	5,390	-0.06%
2020/10/26	42	10.80	1	10.90	10.80	41	5,399	0.76%
2020/10/23	0	0.00	1	10.65	10.70	-1	5,422	-0.02%
2020/10/21	1	10.60	7	10.65	10.65	-6	5,503	-0.11%
2020/10/20	2	10.85	3	10.78	10.75	-1	5,528	-0.02%
2020/10/19	2	10.90	1	10.90	10.75	1	5,402	0.02%
2020/10/16	1	10.40	4	10.58	10.40	-3	5,385	-0.06%
2020/10/15	4	10.85	3	10.85	10.75	1	5,431	0.02%
2020/10/14	53	11.12	13	11.09	11.00	40	5,524	0.72%
2020/10/13	14	10.72	11	10.50	10.70	3	5,535	0.05%
2020/10/12	1	10.10	0	0.00	10.20	1	5,930	0.02%
2020/10/08	2	10.25	0	0.00	10.15	2	6,315	0.03%
2020/10/07	1	10.35	3	10.32	10.25	-2	6,349	-0.03%
2020/10/06	0	0.00	1	10.20	10.15	-1	6,333	-0.02%
2020/10/05	0	0.00	12	10.01	10.05	-12	6,378	-0.19%
2020/09/30	1	9.89	0	0.00	9.88	1	6,500	0.02%
2020/09/28	0	0.00	1	10.00	9.99	-1	6,563	-0.02%
2020/09/25	1	9.70	8	9.53	9.62	-7	6,611	-0.11%
2020/09/24	4	10.00	0	0.00	9.90	4	6,595	0.06%
2020/09/22	1	10.25	0	0.00	10.25	1	6,564	0.02%
2020/09/18	0	0.00	3	10.50	10.65	-3	6,796	-0.04%
2020/09/17	0	0.00	1	10.50	10.45	-1	6,779	-0.01%
2020/09/16	1	10.25	0	0.00	10.20	1	6,699	0.01%
2020/09/14	17	10.56	16	10.43	10.45	1	6,773	0.01%
2020/09/11	5	10.52	0	0.00	10.45	5	6,828	0.07%
2020/09/10	0	0.00	3	10.85	10.80	-3	6,787	-0.04%
2020/09/09	1	10.75	15	10.77	10.85	-14	6,740	-0.21%
2020/09/04	1	10.50	10	10.60	10.65	-9	6,616	-0.14%
2020/09/03	0	0.00	3	10.83	10.80	-3	6,570	-0.05%
2020/09/01	3	10.55	3	10.60	10.55	0	6,440	0.00%
2020/08/31	6	10.68	0	0.00	10.55	6	6,450	0.09%
2020/08/28	4	10.48	7	10.55	10.45	-3	6,452	-0.05%
2020/08/27	6	10.56	4	10.64	10.50	2	6,470	0.03%
2020/08/26	0	0.00	2	10.30	10.35	-2	6,344	-0.03%
2020/08/25	10	10.10	4	10.30	10.30	6	6,329	0.09%
2020/08/24	1	10.00	1	10.05	10.00	0	6,283	0.00%
2020/08/21	12	9.90	1	9.92	9.95	11	6,289	0.17%
2020/08/20	4	9.87	8	9.78	9.79	-4	6,273	-0.06%
2020/08/18	11	10.35	0	0.00	10.30	11	6,114	0.18%
2020/08/17	0	0.00	7	10.35	10.35	-7	6,091	-0.11%
2020/08/14	10	10.20	22	10.23	10.25	-12	6,057	-0.20%
2020/08/13	4	10.25	0	0.00	10.05	4	6,061	0.07%
2020/08/12	14	10.22	0	0.00	10.20	14	6,022	0.23%
2020/08/11	5	10.25	1	10.40	10.55	4	5,918	0.07%
2020/08/10	0	0.00	5	10.28	10.30	-5	5,834	-0.09%
2020/08/07	6	10.21	2	10.23	10.20	4	5,773	0.07%
2020/08/06	36	10.79	69	10.50	10.50	-33	5,629	-0.59%
2020/08/05	27	10.94	7	10.86	10.60	20	5,128	0.39%
2020/08/04	0	0.00	2	9.68	10.10	-2	4,462	-0.04%
2020/08/03	1	9.55	3	9.60	9.61	-2	4,348	-0.05%
2020/07/30	0	0.00	2	9.40	9.38	-2	4,296	-0.05%
2020/07/29	18	9.58	12	9.37	9.45	6	4,273	0.14%
2020/07/27	1	9.16	1	9.46	9.15	0	4,157	0.00%
2020/07/24	3	9.46	1.1	9.51	9.47	1.9	4,117	0.05%
2020/07/22	3	9.63	0	0.00	9.71	3	4,036	0.07%
2020/07/21	6	9.79	3	9.82	9.74	3	3,982	0.08%
2020/07/20	1	9.41	5	9.52	9.60	-4	3,886	-0.10%
2020/07/17	4	10.19	6	10.16	9.96	-2	3,718	-0.05%
2020/07/16	18	10.12	102	10.12	10.50	-84	3,392	-2.48%	大賣/
2020/07/15	17	9.57	68.2	9.48	9.59	-51.2	2,861	-1.79%
2020/07/14	1	8.82	0	0.00	8.72	1	2,492	0.04%
2020/07/13	3	8.55	10	8.65	8.71	-7	2,473	-0.28%
2020/07/10	10	8.43	6.1	8.43	8.45	4	2,442	0.16%
2020/07/09	12	8.62	2	8.53	8.49	10	2,398	0.42%
2020/07/08	2	8.22	0.2	8.27	8.27	1.8	2,280	0.08%
2020/07/06	0	0.00	1.1	8.22	8.23	-1.1	2,271	-0.05%
2020/07/03	29	8.04	1	8.05	8.07	28	2,225	1.26%
2020/06/30	0	0.00	2	8.06	8.03	-2	2,206	-0.09%
2020/06/29	5	8.15	11.1	7.84	8.12	-6.1	2,184	-0.28%
2020/06/24	2	7.89	0	0.00	7.94	2	1,937	0.10%
2020/06/23	0	0.00	7	7.93	7.93	-7	1,945	-0.36%
2020/06/19	6	8.19	2	8.21	8.12	4	1,922	0.21%
2020/06/18	6	8.11	31	8.14	8.14	-25	1,820	-1.37%
2020/06/15	1	7.44	0	0.00	7.34	1	1,782	0.06%
2020/06/12	0	0.00	1	7.48	7.48	-1	1,788	-0.06%
2020/06/11	0	0.00	1	7.87	7.73	-1	1,824	-0.05%
2020/06/09	10	7.78	8	7.81	7.78	2	1,835	0.11%
2020/06/08	1	7.82	0	0.00	7.78	1	1,847	0.05%
2020/06/05	0	0.00	1	7.76	7.75	-1	1,832	-0.05%
2020/06/04	1	7.83	1	7.60	7.61	0	1,818	0.00%
2020/06/03	0	0.00	10	7.41	7.60	-10	1,790	-0.56%
2020/06/02	0	0.00	6	7.39	7.34	-6	1,730	-0.35%
2020/05/28	0	0.00	1	7.30	7.35	-1	1,737	-0.06%
2020/05/27	1	7.27	0	0.00	7.25	1	1,757	0.06%
2020/05/25	1	7.19	2	7.15	7.20	-1	1,787	-0.06%
2020/05/21	0	0.00	4	7.53	7.41	-4	1,831	-0.22%
2020/05/19	0	0.00	1	7.17	7.16	-1	1,775	-0.06%
2020/05/14	43	7.19	14	7.18	7.13	29	1,774	1.63%
2020/05/13	2	7.37	5	7.36	7.35	-3	1,747	-0.17%
2020/05/12	0	0.00	22	7.44	7.38	-22	1,752	-1.26%
2020/05/05	1	7.44	0	0.00	7.40	1	1,794	0.06%
2020/05/04	2	7.38	0	0.00	7.35	2	1,801	0.11%
2020/04/30	0	0.00	3	7.69	7.69	-3	1,793	-0.17%
2020/04/27	0	0.00	9.9	7.23	7.22	-9.9	1,824	-0.54%
2020/04/24	0	0.00	12	7.05	7.04	-12	1,820	-0.66%
2020/04/22	12	6.94	0	0.00	6.95	12	1,832	0.65%
2020/04/21	6	7.04	0	0.00	6.88	6	1,832	0.33%
2020/04/17	0	0.00	2	7.40	7.22	-2	1,811	-0.11%
2020/04/15	0	0.00	3	7.40	7.43	-3	1,770	-0.17%
2020/04/14	1	7.28	0	0.00	7.27	1	1,761	0.06%
2020/04/13	4	7.18	43	7.21	7.19	-39	1,755	-2.22%
2020/04/10	21	7.13	0	0.00	7.18	21	1,746	1.20%
2020/04/09	50	7.11	63	7.18	7.25	-13	1,757	-0.74%
2020/04/08	0	0.00	2	6.83	6.97	-2	1,762	-0.11%
2020/03/25	0	0.00	1	6.45	6.56	-1	1,685	-0.06%
2020/03/23	1	6.10	0	0.00	6.14	1	1,660	0.06%
2020/03/20	0	0.00	1	6.40	6.44	-1	1,653	-0.06%
2020/03/19	0	0.00	18	6.01	6.00	-18	1,642	-1.10%
2020/03/18	0	0.00	1	6.66	6.66	-1	1,577	-0.06%
2020/03/17	0	0.00	2	6.78	6.71	-2	1,562	-0.13%
2020/03/16	3	7.44	0	0.00	7.17	3	1,494	0.20%
2020/03/10	0	0.00	7	8.31	8.42	-7	1,366	-0.51%
2020/03/09	2	8.65	0	0.00	8.60	2	1,337	0.15%
2020/03/06	2	8.98	0	0.00	9.00	2	1,313	0.15%
2020/03/02	3	8.94	39	9.01	8.92	-36	1,267	-2.84%
2020/02/27	0	0.00	20	9.33	9.23	-20	1,231	-1.62%
2020/02/26	0	0.00	2	9.36	9.36	-2	1,204	-0.17%
2020/02/25	7	9.41	75.5	9.41	9.40	-68.5	1,185	-5.77%
2020/02/24	1	9.61	0	0.00	9.61	1	1,143	0.09%
2020/02/20	0	0.00	6.1	9.75	9.75	-6.1	1,119	-0.54%
2020/02/18	3	9.65	11	9.68	9.67	-8	1,110	-0.72%
2020/02/17	0	0.00	1	9.75	9.73	-1	1,101	-0.09%
2020/02/14	0	0.00	0.8	9.84	9.84	-0.8	1,096	-0.08%
2020/02/10	3	9.65	0	0.00	9.56	3	1,112	0.27%
2020/02/07	0	0.00	10	9.86	9.80	-10	1,076	-0.93%
2020/02/06	2	10.00	0	0.00	9.99	2	1,041	0.19%
2020/02/04	2	9.96	0	0.00	9.98	2	997	0.20%
2020/02/03	0	0.00	3	9.95	9.88	-3	987	-0.30%
2020/01/31	1	10.30	5	10.30	10.30	-4	955	-0.42%
2020/01/30	0	0.00	11	10.50	10.20	-11	951	-1.16%
2020/01/17	0	0.00	3	10.80	10.80	-3	887	-0.34%
2020/01/16	11	10.85	2	10.80	10.80	9	874	1.03%
2020/01/15	11	10.70	1	10.70	10.70	10	868	1.15%
2020/01/14	0	0.00	5	10.75	10.75	-5	867	-0.58%
2020/01/08	11	10.64	0	0.00	10.65	11	880	1.25%
2020/01/03	1	10.90	0	0.00	10.95	1	889	0.11%
2020/01/02	61	10.80	5	10.97	11.00	56	872	6.42%
2019/12/27	1	10.65	5	10.70	10.65	-4	814	-0.49%
2019/12/26	0	0.00	5	10.65	10.70	-5	815	-0.61%
2019/12/24	5	10.70	0	0.00	10.70	5	839	0.60%
2019/12/20	0	0.00	1	10.85	10.80	-1	992	-0.10%
2019/12/18	0	0.00	3.3	10.80	10.85	-3.3	1,039	-0.32%
2019/12/17	0	0.00	6	10.60	10.70	-6	1,032	-0.58%
2019/12/12	31	10.65	0	0.00	10.65	31	1,035	2.99%
2019/12/11	0	0.00	10	10.75	10.75	-10	1,038	-0.96%
2019/12/04	51	10.61	2	10.70	10.70	49	1,042	4.70%
2019/12/03	9	10.65	0	0.00	10.60	9	1,046	0.86%
2019/12/02	1	10.65	0	0.00	10.65	1	1,039	0.10%
2019/11/29	0	0.00	2	10.60	10.60	-2	1,037	-0.19%
2019/11/28	2	10.65	0	0.00	10.65	2	1,030	0.19%
2019/11/27	30	10.70	0	0.00	10.75	30	1,036	2.89%
2019/11/22	10	10.65	0	0.00	10.65	10	1,046	0.96%
2019/11/21	0	0.00	20.2	10.60	10.60	-20.2	1,048	-1.93%
2019/11/20	2	10.65	6	10.65	10.70	-4	1,043	-0.38%
2019/11/19	0	0.00	2	10.70	10.70	-2	1,046	-0.19%
2019/11/15	0	0.00	20	10.70	10.70	-20	1,049	-1.91%
2019/11/14	12	10.73	40	10.70	10.65	-28	1,049	-2.67%
2019/11/11	1	10.80	3	10.85	10.80	-2	1,092	-0.18%
2019/11/08	0	0.00	21	11.24	11.25	-21	1,066	-1.97%
2019/11/05	0	0.00	5	11.10	11.10	-5	1,046	-0.48%
2019/11/04	0	0.00	1	11.00	11.00	-1	1,049	-0.10%
2019/11/01	0	0.00	0	10.95	10.95	0	1,051	0.00%
2019/10/31	3	11.00	0	0.00	11.00	3	1,065	0.28%
2019/10/30	2	11.20	0	0.00	11.15	2	1,062	0.19%
2019/10/29	5	11.08	0	0.00	11.15	5	1,070	0.47%
2019/10/22	0	11.30	2	11.35	11.35	-2	1,135	-0.18%
2019/10/21	0	11.35	0	0.00	11.35	0	1,137	0.00%
2019/10/18	2	11.20	3	11.27	11.30	-1	1,131	-0.09%
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	12	11.38	1	11.30	11.20	11	1,129	0.97%
2019/10/07	0	0.00	1	11.50	11.45	-1	1,118	-0.09%
2019/10/01	1	11.45	0	0.00	11.45	1	1,183	0.08%
2019/09/27	2	11.60	0	0.00	11.55	2	1,179	0.17%
2019/09/26	7	11.94	6	11.86	11.90	1	1,152	0.09%
2019/09/25	9	12.08	6	12.05	12.10	3	1,122	0.27%
2019/09/24	1	11.80	4	11.70	11.55	-3	998	-0.30%
2019/09/23	0	0.00	13	11.53	11.60	-13	957	-1.36%
2019/09/20	1	11.35	0	0.00	11.40	1	942	0.11%
2019/09/19	8	11.26	1	11.40	11.30	7	931	0.75%
2019/09/18	1	11.10	0	0.00	11.10	1	903	0.11%
2019/09/16	0	0.00	0.8	11.00	11.10	-0.8	1,020	-0.08%
2019/09/10	1	11.00	10	11.05	10.95	-9	1,016	-0.89%
2019/09/05	0	0.00	5	11.00	10.95	-5	1,010	-0.49%
2019/08/30	0	0.00	4	10.80	10.85	-4	1,023	-0.39%
2019/08/29	1	10.70	5	10.70	10.70	-4	1,015	-0.39%
2019/08/28	0	0.00	25	10.65	10.65	-25	1,014	-2.46%
2019/08/27	0	0.00	43	10.85	10.75	-43	1,011	-4.25%
2019/08/22	2	11.03	0	0.00	11.10	2	1,069	0.19%
2019/08/21	15	10.97	0	0.00	10.95	15	1,104	1.36%
2019/08/19	10	10.95	0	0.00	11.05	10	1,114	0.90%
2019/08/16	2	10.90	0	0.00	10.90	2	1,114	0.18%
2019/08/14	0	0.00	3	11.07	11.00	-3	1,141	-0.26%
2019/08/13	0	0.00	15	10.80	10.80	-15	1,100	-1.36%
2019/08/12	1	10.95	0	0.00	10.95	1	1,102	0.09%
2019/08/08	0	0.00	3	10.70	10.75	-3	1,105	-0.27%
2019/08/07	17	10.59	0	0.00	10.55	17	1,109	1.53%
2019/08/06	2	10.58	0.3	10.70	10.55	1.7	1,132	0.15%
2019/08/01	0	0.00	6	11.10	11.10	-6	1,141	-0.53%
2019/07/24	3	11.40	0	0.00	11.35	3	1,144	0.26%
2019/07/18	0	0.00	10	11.40	11.35	-10	1,097	-0.91%
2019/07/12	5	11.35	0	0.00	11.40	5	1,118	0.45%
2019/07/10	10	11.50	0	0.00	11.50	10	1,154	0.87%
2019/07/09	0	0.00	4	11.45	11.50	-4	1,183	-0.34%
2019/07/04	0	0.00	46	11.05	11.05	-46	1,177	-3.91%
2019/06/25	10	11.00	0	0.00	11.10	10	1,219	0.82%
2019/06/24	0	0.00	1	11.10	11.10	-1	1,221	-0.08%
2019/06/21	2	11.10	0	0.00	10.95	2	1,213	0.16%
2019/06/20	0	0.00	5	10.60	10.65	-5	1,116	-0.45%
2019/06/14	2	10.68	0	0.00	10.70	2	1,139	0.18%
2019/06/11	4	10.75	0	0.00	10.70	4	1,187	0.34%
2019/05/23	0	0.00	9	11.00	11.00	-9	1,127	-0.80%
2019/05/20	2	10.95	0	0.00	10.90	2	1,139	0.18%
2019/05/10	4	11.48	2	11.55	11.45	2	1,143	0.17%
2019/05/09	0	0.00	1	11.60	11.65	-1	1,131	-0.09%
2019/04/24	10	12.33	0	0.00	12.20	10	1,104	0.91%
2019/04/17	0	0.00	3	12.30	12.30	-3	1,046	-0.29%
2019/04/12	0	0.00	2	11.95	11.95	-2	1,010	-0.20%
2019/04/10	10	11.75	0	0.00	11.75	10	1,003	1.00%
2019/04/03	0	0.00	0.1	11.80	11.80	-0.1	949	-0.01%
2019/04/01	0	0.00	3.2	11.80	11.80	-3.2	943	-0.34%
2019/03/29	6	11.80	10	11.80	11.80	-4	925	-0.43%
2019/03/25	0	0.00	1	11.95	12.00	-1	909	-0.11%
2019/03/22	0	12.10	0	0.00	12.15	0	919	0.00%
2019/03/20	0	0.00	5	12.15	12.20	-5	909	-0.55%
2019/03/18	10	12.35	0	0.00	12.25	10	888	1.13%
2019/03/15	5	12.44	0	0.00	12.40	5	868	0.58%
2019/03/14	0	0.00	0	12.30	12.40	0	839	0.00%
2019/03/13	0	0.00	1	12.40	12.40	-1	853	-0.12%
2019/03/11	0	0.00	0.1	12.20	12.25	-0.1	857	-0.01%
2019/03/06	0	0.00	20	12.45	12.45	-20	934	-2.14%
2019/03/04	0	0.00	3	12.50	12.40	-3	927	-0.32%
2019/02/27	3	12.40	13	12.51	12.35	-10	924	-1.08%
2019/02/25	10	12.60	2	12.70	12.60	8	904	0.88%
2019/02/22	0	0.00	1	12.20	12.20	-1	875	-0.11%
2019/02/21	3	12.10	1	12.20	12.10	2	866	0.23%
2019/02/20	1	12.40	0	0.00	12.25	1	862	0.12%
2019/02/19	0	0.00	3	12.25	12.30	-3	835	-0.36%
2019/02/18	0	0.00	10	12.05	12.15	-10	828	-1.21%
2019/02/14	0	0.00	21	12.00	12.00	-21	811	-2.59%
2019/01/30	0	0.00	0.4	11.60	11.65	-0.4	787	-0.05%
2019/01/22	5	11.55	0	0.00	11.55	5	777	0.64%
2019/01/17	0	0.00	10	11.75	11.70	-10	803	-1.24%
2019/01/10	0	11.50	0	0.00	11.50	0	807	0.00%
2019/01/07	0	0.00	2	11.70	11.65	-2	830	-0.24%
2019/01/03	1	11.40	0	0.00	11.35	1	839	0.12%
2019/01/02	0	0.00	1	11.20	11.20	-1	829	-0.12%
2018/12/26	5	11.25	0	0.00	11.25	5	859	0.58%
2018/12/25	2	11.25	0	0.00	11.20	2	865	0.23%
2018/12/21	2	11.45	0	0.00	11.45	2	954	0.21%
2018/12/20	0	0.00	14.2	11.70	11.65	-14.2	962	-1.47%
2018/12/13	1	11.85	0	0.00	11.85	1	957	0.10%
2018/12/06	1	11.80	20	11.75	11.80	-19	956	-1.99%
2018/12/03	11	12.35	2	12.35	12.35	9	941	0.96%
2018/11/29	0	0.00	1	12.05	12.05	-1	913	-0.11%
2018/11/27	2	11.80	0	0.00	11.80	2	900	0.22%
2018/11/13	1	11.90	0	0.00	11.90	1	922	0.11%
2018/11/06	10	12.00	10	11.95	12.00	0	947	0.00%
2018/11/05	0	0.00	10	12.00	12.00	-10	952	-1.05%
2018/11/02	0	0.00	10	12.00	12.00	-10	956	-1.05%
2018/10/31	0	0.00	2	11.90	11.80	-2	958	-0.21%
2018/10/26	11	11.60	16	11.35	11.30	-5	959	-0.52%
2018/10/25	15	11.55	5	11.65	11.50	10	952	1.05%
2018/10/24	10	11.78	20	11.85	11.85	-10	945	-1.06%
2018/10/23	6	11.81	0	0.00	11.80	6	947	0.63%
2018/10/22	20	12.00	1.1	11.90	11.90	18.9	1,004	1.88%
2018/10/19	0	0.00	2	11.90	11.85	-2	1,006	-0.20%
2018/10/18	0	0.00	2	12.05	12.10	-2	1,004	-0.20%
2018/10/17	5	11.85	2.4	11.94	12.00	2.6	1,006	0.26%
2018/10/16	0	0.00	4	11.93	11.80	-4	998	-0.40%
2018/10/12	10	11.20	0	0.00	11.75	10	1,031	0.97%
2018/10/11	58	12.24	42	11.70	11.60	16	1,015	1.58%
2018/10/09	0	0.00	0.5	12.75	12.75	-0.5	963	-0.05%
2018/10/05	2	12.75	0	0.00	12.70	2	992	0.20%
2018/10/03	0	0.00	17	13.24	13.15	-17	981	-1.73%
2018/10/02	0	0.00	1	13.45	13.35	-1	988	-0.10%
2018/10/01	0	0.00	13	13.50	13.50	-13	1,045	-1.24%
2018/09/28	17	13.51	2.1	13.73	13.45	14.9	1,043	1.43%
2018/09/27	1	13.10	2	13.20	13.20	-1	972	-0.10%
2018/09/26	2	13.00	5	13.05	13.00	-3	961	-0.31%
2018/09/21	27	12.80	19	12.81	12.75	8	963	0.83%
2018/09/18	20	12.75	20	12.85	12.75	0	980	0.00%
2018/09/13	0	0.00	10	12.90	12.80	-10	1,095	-0.91%
2018/09/10	4	12.75	5	12.70	12.65	-1	1,296	-0.08%
2018/09/07	2	12.85	0	0.00	12.90	2	1,393	0.14%
2018/09/05	20	13.30	2	13.25	13.25	18	1,642	1.10%
2018/09/04	0	0.00	4	13.28	13.30	-4	1,689	-0.24%
2018/09/03	5	13.10	10	13.10	13.15	-5	1,697	-0.29%
2018/08/27	5	12.70	0	0.00	12.65	5	1,870	0.27%
2018/08/20	2	12.75	2	12.80	12.75	0	2,049	0.00%
2018/08/15	4	12.55	0	0.00	12.55	4	2,087	0.19%
2018/08/13	2	12.60	0	0.00	12.65	2	2,086	0.10%
2018/08/10	2	13.05	0	0.00	13.05	2	2,072	0.10%
2018/08/08	0	0.00	1	13.05	13.00	-1	2,074	-0.05%
2018/08/06	2	13.05	0	0.00	13.10	2	2,110	0.09%
2018/08/01	0	0.00	10	13.20	13.10	-10	2,120	-0.47%
2018/07/25	4	13.00	20	13.00	12.95	-16	2,116	-0.76%
2018/07/20	4	12.91	0	0.00	12.85	4	2,149	0.19%
2018/07/19	2	13.05	0	0.00	13.00	2	2,143	0.09%
2018/07/16	5	13.25	2	13.30	13.25	3	2,165	0.14%
2018/07/12	20	13.00	0	0.00	13.10	20	2,185	0.92%
2018/07/11	6	13.10	0	0.00	13.05	6	2,228	0.27%
2018/07/10	2	13.20	0	0.00	13.35	2	2,232	0.09%
2018/07/09	1	13.40	21	13.45	13.45	-20	2,225	-0.90%
2018/07/06	3	13.00	5	12.95	12.95	-2	2,171	-0.09%
2018/07/05	0	0.00	3	13.25	13.10	-3	2,180	-0.14%
2018/07/02	0	0.00	6	13.75	13.50	-6	2,239	-0.27%
2018/06/28	0	0.00	2	13.80	13.75	-2	2,296	-0.09%
2018/06/27	0	0.00	6	13.75	13.70	-6	2,403	-0.25%
2018/06/22	25	14.34	0	0.00	14.30	25	2,734	0.91%
2018/06/21	0	0.00	5	14.64	14.50	-5	2,685	-0.19%
2018/06/20	5	14.77	4	14.90	14.80	1	2,664	0.04%
2018/06/15	5	14.55	7	14.52	14.55	-2	2,540	-0.08%
2018/06/14	1	14.50	1	14.30	14.55	0	2,458	0.00%
2018/06/13	39	14.31	33	14.40	14.55	6	2,392	0.25%
2018/06/12	7	13.82	3	13.75	13.90	4	2,280	0.18%
2018/06/11	0.8	13.45	5	13.80	13.45	-4.2	2,235	-0.19%
2018/06/08	0	0.00	5	13.60	13.70	-5	2,222	-0.22%
2018/06/07	0	0.00	6	13.93	13.80	-6	2,210	-0.27%
2018/06/06	0	0.00	3	13.42	13.35	-3	2,111	-0.14%
2018/06/04	22	13.39	0	0.00	13.45	22	2,099	1.05%
2018/06/01	3	13.42	2	13.50	13.35	1	2,079	0.05%
2018/05/31	0	0.00	3	12.75	12.85	-3	1,969	-0.15%
2018/05/29	0	0.00	2	12.95	12.95	-2	1,970	-0.10%
2018/05/28	2	12.95	13	13.00	12.95	-11	1,983	-0.55%
2018/05/25	5	13.05	3	13.25	13.10	2	1,999	0.10%
2018/05/22	1	12.85	0	0.00	12.85	1	2,038	0.05%
2018/05/18	2	12.75	10	12.70	12.70	-8	2,083	-0.38%
2018/05/16	4	12.65	0	0.00	12.60	4	2,237	0.18%
2018/05/15	1	12.65	0	0.00	12.65	1	2,305	0.04%
2018/05/14	5	12.80	0	0.00	12.80	5	2,423	0.21%
2018/05/11	1	12.65	0	0.00	12.70	1	2,458	0.04%
2018/05/09	1	12.85	0	0.00	12.70	1	2,511	0.04%
2018/05/07	1	13.05	0	0.00	13.00	1	2,706	0.04%
2018/05/04	1	13.05	0.5	13.00	13.00	0.5	2,925	0.02%
2018/05/03	1	13.15	0	0.00	13.10	1	2,946	0.03%
2018/05/02	3	13.13	5	13.40	13.50	-2	2,954	-0.07%
2018/04/30	0	0.00	6	12.50	12.75	-6	2,940	-0.20%
2018/04/26	2	12.30	0	0.00	12.30	2	2,981	0.07%
2018/04/25	1	12.55	0	0.00	12.50	1	2,984	0.03%
2018/04/23	1	13.00	0	0.00	13.00	1	3,009	0.03%
2018/04/20	4.5	13.08	6	13.10	13.15	-1.5	3,013	-0.05%
2018/04/19	2	13.15	2	13.35	13.15	0	3,089	0.00%
2018/04/18	2	12.95	0	0.00	13.00	2	3,074	0.07%
2018/04/17	18	13.00	10	13.05	13.05	8	3,080	0.26%
2018/04/16	8	13.58	0	0.00	13.50	8	3,045	0.26%
2018/04/12	1	13.70	1	13.75	13.75	0	3,069	0.00%
2018/04/11	0	0.00	2	13.85	13.75	-2	3,077	-0.06%
2018/04/10	4	13.59	2.3	13.59	13.50	1.7	3,076	0.05%
2018/04/09	7	13.89	1	13.80	13.85	6	3,056	0.20%
2018/04/03	2	14.00	2	14.15	14.10	0	3,047	0.00%
2018/04/02	5	14.22	3	14.28	14.20	2	3,043	0.07%
2018/03/30	14	13.85	20	13.75	13.90	-6	2,986	-0.20%
2018/03/29	11	14.25	4	14.35	14.20	7	2,884	0.24%
2018/03/28	10	14.58	3	14.60	14.60	7	2,794	0.25%
2018/03/27	27	15.07	25	15.21	15.05	2	2,729	0.07%
2018/03/23	13	15.90	0	0.00	15.95	13	2,544	0.51%
2018/03/21	2	16.35	0	0.00	16.25	2	2,523	0.08%
2018/03/16	7	16.37	0	0.00	16.40	7	2,540	0.28%
2018/03/14	1	16.45	0	0.00	16.60	1	2,653	0.04%
2018/03/13	0	0.00	2	16.60	16.65	-2	2,662	-0.08%
2018/03/12	0	0.00	13	16.51	16.55	-13	2,695	-0.48%
2018/03/07	10	16.60	0	0.00	16.50	10	2,756	0.36%
2018/02/27	0	0.00	9	17.10	17.00	-9	2,872	-0.31%
2018/02/26	0	0.00	11	17.11	17.10	-11	2,894	-0.38%
2018/02/23	2	17.30	1	17.25	17.20	1	2,903	0.04%
2018/02/21	0	0.00	10	16.80	17.00	-10	3,112	-0.32%
2018/02/09	0	0.00	8	16.78	16.85	-8	3,125	-0.26%
2018/02/08	13	16.98	3	17.10	17.10	10	3,091	0.32%
2018/02/07	2	16.40	9	16.42	16.60	-7	3,009	-0.23%
2018/02/06	16	15.86	9	16.07	16.10	7	3,026	0.23%
2018/02/05	3	16.72	0	0.00	16.95	3	2,939	0.10%
2018/02/02	0	0.00	6	17.18	17.10	-6	2,878	-0.21%
2018/02/01	12	17.38	0	0.00	17.05	12	2,879	0.42%
2018/01/31	1	17.40	3	17.43	17.45	-2	2,869	-0.07%
2018/01/30	11	17.60	3	17.52	17.35	8	2,835	0.28%
2018/01/29	2	17.48	5	17.45	17.60	-3	2,781	-0.11%
2018/01/26	10	16.95	2	16.90	16.95	8	2,581	0.31%
2018/01/24	22	16.73	12	16.80	16.80	10	2,583	0.39%
2018/01/23	1	16.75	0	0.00	16.85	1	2,568	0.04%
2018/01/22	2	16.90	0	0.00	16.90	2	2,557	0.08%
2018/01/19	0	0.00	3	16.80	16.80	-3	2,547	-0.12%
2018/01/18	1	16.75	1	16.80	16.80	0	2,544	0.00%
2018/01/17	6	16.65	10	16.82	16.80	-4	2,565	-0.16%
2018/01/16	0	16.70	0	0.00	16.70	0	2,547	0.00%
2018/01/15	6	16.85	5	16.88	16.65	1	2,560	0.04%
2018/01/10	4	16.44	1	16.45	16.45	3	2,622	0.11%
2018/01/09	0	0.00	2	16.53	16.55	-2	2,662	-0.08%
2018/01/08	8	16.74	0	0.00	16.65	8	2,706	0.30%
2018/01/05	12	16.50	11	16.50	16.60	1	2,717	0.04%
2018/01/04	5	16.50	0	0.00	16.50	5	2,807	0.18%
2018/01/03	15	16.47	0	0.00	16.50	15	3,258	0.46%
2018/01/02	11	16.45	0	0.00	16.50	11	3,281	0.34%