瑞軒 (2489)-元大-板橋券商分點個股進出

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-板橋券商分點個股進出

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-板橋券商分點個股進出
元大-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	0.5	15.10	15.10	-0.5	6,795	-0.01%
2024/04/30	0	0.00	2	15.25	15.25	-2	6,789	-0.03%
2024/04/29	0	0.00	9.9	15.59	15.45	-9.9	6,802	-0.15%
2024/04/26	0	0.00	1	15.20	15.20	-1	6,700	-0.01%
2024/04/25	5	15.10	2	15.15	15.15	3	6,703	0.04%
2024/04/23	7.5	15.01	12	14.90	15.05	-4.5	6,586	-0.07%
2024/04/15	3	14.80	0	0.00	14.60	3	6,559	0.05%
2024/04/12	1.1	15.00	14	14.91	14.95	-12.9	6,736	-0.19%
2024/04/11	0	0.00	16	15.00	14.85	-16	6,922	-0.23%
2024/04/10	2.5	14.81	2	15.00	14.80	0.5	6,825	0.01%
2024/04/09	1	14.95	6	15.00	14.80	-5	6,767	-0.07%
2024/04/08	2	14.63	4	14.81	14.80	-2	6,688	-0.03%
2024/04/03	0	0.00	1	14.50	14.50	-1	6,597	-0.02%
2024/04/01	3	14.25	6	14.32	14.40	-3	6,575	-0.05%
2024/03/29	0	14.20	0	0.00	14.15	0	6,565	0.00%
2024/03/28	1.1	14.21	0	0.00	14.20	1.1	6,549	0.02%
2024/03/27	0.2	14.25	0	0.00	14.35	0.2	6,528	0.00%
2024/03/26	1.2	14.21	2	14.23	14.15	-0.8	6,509	-0.01%
2024/03/25	1	14.30	1	14.40	14.30	0	6,472	0.00%
2024/03/22	0.2	13.70	0	0.00	13.90	0.2	6,416	0.00%
2024/03/21	0.2	13.85	5.2	13.76	13.80	-5	6,409	-0.08%
2024/03/20	10	13.65	7	13.62	13.50	3	6,400	0.05%
2024/03/15	0.1	14.10	0	0.00	14.00	0.1	6,329	0.00%
2024/03/14	1	14.30	1	14.20	14.20	0	6,324	0.00%
2024/03/13	0	0.00	1	14.25	14.15	-1	6,326	-0.02%
2024/03/12	11	14.40	0	0.00	14.35	11	6,317	0.17%
2024/03/11	2	14.30	0	0.00	14.35	2	6,356	0.03%
2024/03/08	0	0.00	6	14.30	14.05	-6	6,566	-0.09%
2024/03/07	3	14.60	1	14.40	14.40	2	6,694	0.03%
2024/03/06	0	0.00	10.9	14.84	14.80	-10.9	6,637	-0.16%
2024/03/05	3	14.73	1	14.75	14.70	2	6,605	0.03%
2024/03/04	24	14.85	19.8	14.91	14.90	4.2	6,530	0.06%
2024/03/01	12	15.00	0.2	15.15	14.90	11.8	6,399	0.18%
2024/02/29	6	15.35	30	15.20	15.15	-24	6,322	-0.38%
2024/02/27	0	0.00	1	15.45	15.35	-1	6,232	-0.02%
2024/02/26	16	15.59	3	15.67	15.60	13	6,128	0.21%
2024/02/23	18	16.13	18.4	15.93	15.75	-0.4	5,978	-0.01%
2024/02/22	90	16.59	70	16.29	16.45	20	5,691	0.35%
2024/02/21	74.1	16.07	91.7	16.06	16.75	-17.6	4,832	-0.36%
2024/02/20	27	15.42	44.8	15.58	15.25	-17.8	4,040	-0.44%
2024/02/19	42.2	14.95	16.9	15.14	15.50	25.3	3,528	0.72%
2024/02/16	2	14.10	8	14.11	14.10	-6	3,021	-0.20%
2024/02/15	21	13.67	1	13.40	13.55	20	2,878	0.69%
2024/01/30	10	13.30	0	0.00	13.20	10	2,744	0.36%
2024/01/29	2.5	13.42	0	0.00	13.40	2.5	2,736	0.09%
2024/01/26	0.1	13.60	0	0.00	13.55	0.1	2,723	0.00%
2024/01/24	1.1	13.55	11	13.59	13.50	-9.9	2,660	-0.37%
2024/01/23	0	0.00	1	13.55	13.35	-1	2,633	-0.04%
2024/01/19	15	13.04	2	12.95	12.90	13	2,547	0.51%
2024/01/18	0	0.00	4	13.44	13.20	-4	2,480	-0.16%
2024/01/16	2	13.60	0	0.00	13.60	2	2,404	0.08%
2024/01/15	0	0.00	3	13.67	13.70	-3	2,391	-0.13%
2024/01/11	0.2	13.60	4	13.55	13.55	-3.8	2,279	-0.17%
2024/01/10	0	0.00	11.9	13.44	13.45	-11.9	2,257	-0.53%
2024/01/09	2	13.40	10	13.30	13.45	-8	2,149	-0.37%
2024/01/08	12	13.80	4	13.71	13.75	8	2,062	0.39%
2024/01/05	7	13.59	13	13.60	13.55	-6	1,832	-0.33%
2024/01/04	0	0.00	5	13.00	13.05	-5	1,581	-0.32%
2024/01/02	0.1	12.90	0	0.00	12.95	0.1	1,578	0.01%
2023/12/28	10.1	13.00	1	13.00	13.00	9.1	1,603	0.57%
2023/12/27	0.2	12.86	0.1	12.85	12.95	0.1	1,599	0.01%
2023/12/26	0.2	12.85	0	0.00	12.90	0.2	1,604	0.01%
2023/12/25	0.2	12.70	0	0.00	12.65	0.2	1,597	0.01%
2023/12/22	0.2	12.75	0	0.00	12.70	0.2	1,599	0.01%
2023/12/21	0.1	12.65	0	0.00	12.60	0.1	1,604	0.01%
2023/12/20	1	12.60	0	0.00	12.65	1	1,620	0.06%
2023/12/18	3	12.92	0	0.00	12.75	3	1,611	0.19%
2023/12/15	3.3	13.08	1	13.00	13.00	2.3	1,609	0.14%
2023/12/14	2	12.90	6.7	12.92	12.85	-4.7	1,599	-0.30%
2023/12/13	1	12.80	1.1	12.85	12.80	-0.1	1,643	0.00%
2023/12/12	2.1	12.90	2	12.80	12.85	0.1	1,648	0.00%
2023/12/11	0	0.00	4	12.89	12.85	-4	1,629	-0.25%
2023/12/08	2	13.23	2	13.10	13.20	0	1,617	0.00%
2023/12/07	2	12.95	0	0.00	12.90	2	1,615	0.12%
2023/12/06	5	12.95	4	12.83	12.85	1	1,604	0.06%
2023/12/05	23	13.25	6	13.10	13.05	17	1,535	1.11%
2023/12/04	2	13.15	2	13.08	13.50	0	1,297	0.00%
2023/12/01	1	12.30	1	12.25	12.30	0	1,102	0.00%
2023/11/30	7.8	12.00	0	0.00	11.95	7.8	1,076	0.73%
2023/11/29	0	0.00	0	11.95	11.95	0	1,083	0.00%
2023/11/28	0.2	11.90	0	0.00	12.00	0.2	1,092	0.01%
2023/11/27	1	12.10	0	0.00	11.85	1	1,093	0.09%
2023/11/24	2.1	12.00	0	0.00	12.05	2.1	1,090	0.19%
2023/11/22	2	12.08	5	12.05	12.05	-3	1,106	-0.27%
2023/11/20	1	11.90	0	0.00	11.95	1	1,106	0.09%
2023/11/17	0	0.00	2	11.75	11.80	-2	1,119	-0.18%
2023/11/14	2	11.40	0	0.00	11.35	2	1,138	0.18%
2023/11/13	0	0.00	1	11.50	11.45	-1	1,155	-0.09%
2023/11/09	0	0.00	1	11.60	11.60	-1	1,307	-0.08%
2023/11/08	0.6	11.65	1	11.65	11.65	-0.4	1,357	-0.03%
2023/11/06	0	0.00	2	11.80	11.80	-2	1,424	-0.14%
2023/11/03	2	11.70	0	0.00	11.75	2	1,461	0.14%
2023/11/01	1	11.45	0	0.00	11.55	1	1,558	0.06%
2023/10/31	2.1	11.55	0	0.00	11.40	2.1	1,576	0.13%
2023/10/26	3	11.70	0	0.00	11.65	3	1,667	0.18%
2023/10/23	5	11.75	0	0.00	11.70	5	1,790	0.28%
2023/10/20	2	11.30	9	11.35	11.45	-7	1,822	-0.38%
2023/10/18	2.1	11.96	0	0.00	11.75	2.1	1,998	0.11%
2023/10/17	0.1	12.10	1	12.05	11.95	-0.9	2,110	-0.04%
2023/10/16	1	12.15	0	0.00	12.10	1	2,380	0.04%
2023/10/13	0.1	12.25	0	0.00	12.15	0.1	2,564	0.00%
2023/10/11	1.3	12.19	0	0.00	12.05	1.3	2,715	0.05%
2023/09/25	0	0.00	1.1	12.10	12.25	-1.1	2,805	-0.04%
2023/09/20	1	12.25	0	0.00	12.20	1	2,936	0.03%
2023/09/14	0	0.00	0	12.60	12.60	0	3,255	0.00%
2023/09/13	0	0.00	0	12.60	12.65	0	3,328	0.00%
2023/09/12	1	12.65	0	0.00	12.60	1	3,565	0.03%
2023/09/07	13	12.99	17	12.96	12.95	-4	3,853	-0.10%
2023/09/06	1	12.50	0	0.00	12.55	1	3,858	0.03%
2023/09/04	10	12.55	0	0.00	12.50	10	4,014	0.25%
2023/09/01	0.1	12.70	0	0.00	12.65	0.1	4,108	0.00%
2023/08/30	0.1	12.20	0	0.00	12.25	0.1	4,474	0.00%
2023/08/29	0.1	12.15	0	0.00	12.15	0.1	5,110	0.00%
2023/08/24	0	0.00	2	12.25	12.20	-2	5,972	-0.03%
2023/08/23	2	12.20	1	12.20	12.20	1	6,042	0.02%
2023/08/22	0	0.00	0	12.15	12.20	0	6,071	0.00%
2023/08/17	0.1	12.35	0	0.00	12.35	0.1	6,188	0.00%
2023/08/15	0.1	12.40	0	0.00	12.40	0.1	6,295	0.00%
2023/08/10	1	12.75	0.3	12.60	12.60	0.7	6,500	0.01%
2023/08/09	1.1	12.86	1	12.95	12.80	0.1	6,629	0.00%
2023/08/08	0	0.00	6	12.80	12.80	-6	6,757	-0.09%
2023/08/07	3	12.58	10	12.53	12.70	-7	6,905	-0.10%
2023/08/04	0	0.00	3	13.45	13.75	-3	6,895	-0.04%
2023/08/02	0	0.00	1	13.55	13.50	-1	6,949	-0.01%
2023/08/01	0	0.00	1	13.90	13.95	-1	6,997	-0.01%
2023/07/31	1.1	13.78	1	14.05	13.75	0.1	7,088	0.00%
2023/07/28	1.1	13.86	0	0.00	13.80	1.1	7,218	0.02%
2023/07/27	1	14.15	4	14.15	14.15	-3	7,264	-0.04%
2023/07/26	0.1	13.80	1	13.85	13.70	-0.9	7,256	-0.01%
2023/07/25	4	13.73	10	13.73	13.80	-6	7,326	-0.08%
2023/07/24	2	13.68	0	0.00	13.60	2	7,403	0.03%
2023/07/21	0	0.00	1	13.95	14.05	-1	7,433	-0.01%
2023/07/20	2	13.88	4	13.78	13.90	-2	7,548	-0.03%
2023/07/19	1	13.70	1	13.70	13.65	0	7,558	0.00%
2023/07/18	1	14.05	0	0.00	14.05	1	7,531	0.01%
2023/07/17	1	14.20	2	14.13	14.10	-1	7,524	-0.01%
2023/07/14	1	14.15	2	14.03	13.95	-1	7,499	-0.01%
2023/07/13	4	14.14	2.2	14.06	14.00	1.9	7,475	0.02%
2023/07/12	11	14.52	4.1	14.43	14.30	6.9	7,360	0.09%
2023/07/11	2	14.83	22	14.74	14.80	-20	7,310	-0.27%
2023/07/10	28	14.57	5.3	14.96	14.10	22.8	7,182	0.32%
2023/07/07	21.5	15.14	14	15.11	15.30	7.5	6,930	0.11%
2023/07/06	6	15.00	19	15.10	15.05	-13	6,754	-0.19%
2023/07/05	2	14.93	4	14.90	14.80	-2	6,651	-0.03%
2023/07/04	0	0.00	0.1	14.65	14.75	-0.1	6,611	0.00%
2023/06/30	3	14.82	32	14.81	14.70	-29	6,520	-0.44%
2023/06/29	1	14.90	1	15.05	15.00	0	6,467	0.00%
2023/06/28	22	14.99	6	14.96	14.90	16	6,402	0.25%
2023/06/27	2	14.83	8	14.81	14.70	-6	6,343	-0.09%
2023/06/26	3	14.70	1	14.85	14.80	2	6,279	0.03%
2023/06/21	12	14.98	13	15.07	14.90	-1	6,230	-0.02%
2023/06/20	2	14.63	1	14.60	14.60	1	6,065	0.02%
2023/06/19	1	14.70	5	14.72	14.55	-4	6,007	-0.07%
2023/06/16	9	14.23	6	14.43	14.45	3	5,927	0.05%
2023/06/15	3	14.63	6	14.78	14.80	-3	5,689	-0.05%
2023/06/14	3	14.15	0	0.00	14.10	3	5,531	0.05%
2023/06/13	6	14.09	1	14.10	14.20	5	5,505	0.09%
2023/06/12	3	13.88	1	13.80	13.80	2	5,427	0.04%
2023/06/09	0	0.00	2	14.13	14.10	-2	5,419	-0.04%
2023/06/08	3	14.05	0	0.00	13.95	3	5,374	0.06%
2023/06/07	1	14.35	5.6	14.22	14.25	-4.6	5,316	-0.09%
2023/06/06	15	14.36	13.2	14.25	14.20	1.8	5,276	0.03%
2023/06/05	13.3	14.70	3.4	14.80	14.75	9.9	5,125	0.19%
2023/06/02	123	14.87	96.1	14.92	15.10	26.9	4,878	0.55%	大買/
2023/06/01	6.6	14.19	22	14.42	13.90	-15.4	4,264	-0.36%
2023/05/31	1.3	13.03	9.8	13.04	13.25	-8.5	3,566	-0.24%
2023/05/30	2	12.75	2	12.73	12.70	0	3,458	0.00%
2023/05/26	2	12.35	1	12.35	12.35	1	3,386	0.03%
2023/05/25	4	12.65	1.5	12.62	12.50	2.5	3,365	0.07%
2023/05/24	2	12.93	0.5	12.85	12.85	1.5	3,352	0.04%
2023/05/23	3.1	12.81	0	0.00	12.95	3.1	3,339	0.09%
2023/05/22	3.1	12.55	2	12.62	12.50	1.1	3,351	0.03%
2023/05/19	0.1	12.90	0	0.00	12.65	0.1	3,334	0.00%
2023/05/18	5	12.86	7	12.92	13.00	-2	3,244	-0.06%
2023/05/17	2	12.28	2.1	12.27	12.35	-0.1	3,109	0.00%
2023/05/16	0.2	12.14	0.1	12.15	12.30	0.1	3,069	0.00%
2023/05/15	5	11.96	9	12.17	11.90	-4	3,012	-0.13%
2023/05/12	5	13.11	14	12.80	12.65	-9	2,872	-0.31%
2023/05/11	3	13.23	14	13.03	13.10	-11	2,722	-0.40%
2023/05/10	5	12.93	3	12.90	13.00	2	2,558	0.08%
2023/05/09	2	12.64	0	0.00	12.70	2	2,437	0.08%
2023/05/08	1	12.50	25	12.42	12.55	-24	2,368	-1.01%
2023/05/05	1	12.39	7	12.34	12.40	-6	2,282	-0.26%
2023/05/04	6.3	12.17	1	12.15	12.25	5.3	2,193	0.24%
2023/05/03	2.6	11.74	5	11.75	11.80	-2.4	2,036	-0.12%
2023/05/02	1	11.65	6.6	11.49	11.50	-5.6	1,967	-0.28%
2023/04/28	2.3	11.40	19	11.39	11.45	-16.7	1,902	-0.88%
2023/04/27	20.3	11.05	147	10.97	11.15	-126.7	1,806	-7.01%	大賣/鉅額交易
2023/04/26	0	0.00	3.1	10.91	10.95	-3.1	1,724	-0.18%
2023/04/25	12.1	10.74	6	10.92	10.65	6.1	1,659	0.37%
2023/04/24	0	0.00	3	10.50	10.50	-3	1,511	-0.20%
2023/04/21	0	0.00	10	10.40	10.30	-10	1,480	-0.68%
2023/04/20	1	10.35	0	0.00	10.45	1	1,454	0.07%
2023/04/19	2	10.43	0	0.00	10.50	2	1,433	0.14%
2023/04/18	3.2	10.40	10	10.35	10.45	-6.8	1,412	-0.48%
2023/04/17	0	0.00	80	10.35	10.40	-80	1,400	-5.71%
2023/04/14	10	10.25	0	0.00	10.30	10	1,390	0.72%
2023/04/13	6	10.19	0	0.00	10.20	6	1,377	0.44%
2023/04/12	1	10.20	3	10.22	10.25	-2	1,391	-0.14%
2023/04/11	4	10.11	0	0.00	10.10	4	1,376	0.29%
2023/04/10	0.3	10.13	0	0.00	10.05	0.3	1,375	0.02%
2023/04/06	0	0.00	1	10.05	10.05	-1	1,376	-0.07%
2023/03/30	1	10.20	0	0.00	10.15	1	1,369	0.07%
2023/03/24	81	10.25	0	0.00	10.30	81	1,425	5.68%
2023/03/23	0	10.40	0	0.00	10.35	0	1,424	0.00%
2023/03/22	0	0.00	5	10.39	10.40	-5	1,431	-0.35%
2023/03/21	0.4	10.30	10	10.30	10.30	-9.6	1,423	-0.68%
2023/03/20	0	0.00	1	10.20	10.20	-1	1,416	-0.07%
2023/03/16	1	10.10	1	10.05	10.00	0	1,433	0.00%
2023/03/15	1	10.25	0	0.00	10.20	1	1,431	0.07%
2023/03/14	0.4	10.20	1	10.15	10.15	-0.7	1,440	-0.05%
2023/03/09	1	11.25	1	10.90	10.95	0	1,511	0.00%
2023/03/08	0	10.85	3	10.75	10.95	-3	1,720	-0.17%
2023/03/07	1	10.75	4	10.74	10.75	-3	1,868	-0.16%
2023/03/06	1	10.80	6	10.70	10.70	-5	2,251	-0.22%
2023/03/03	1	10.55	0.4	10.65	10.60	0.6	2,245	0.03%
2023/02/24	0	0.00	1	10.75	10.70	-1	2,235	-0.04%
2023/02/22	9	10.72	0	0.00	10.75	9	2,219	0.41%
2023/02/21	2	10.60	1	10.65	10.65	1	2,207	0.05%
2023/02/20	0	0.00	3.7	10.60	10.65	-3.7	2,227	-0.17%
2023/02/16	1	10.15	0.3	10.15	10.20	0.8	2,194	0.03%
2023/02/14	0	0.00	0	10.15	10.05	0	2,286	0.00%
2023/02/10	2	10.15	0	0.00	10.05	2	2,423	0.08%
2023/02/08	0	0.00	0.1	10.35	10.25	-0.1	2,428	0.00%
2023/02/07	1	10.25	0	0.00	10.20	1	2,424	0.04%
2023/01/31	0	0.00	3	10.00	10.00	-3	2,384	-0.13%
2023/01/16	0	9.91	5	9.81	9.80	-5	2,379	-0.21%
2023/01/05	1	10.00	0	0.00	9.99	1	2,436	0.04%
2022/12/30	1	9.92	1	10.00	10.00	0	2,451	0.00%
2022/12/28	0	0.00	1	9.95	9.84	-1	2,433	-0.04%
2022/12/27	0	0.00	2	9.99	9.95	-2	2,439	-0.08%
2022/12/16	1	9.76	1	9.85	9.73	0	2,549	0.00%
2022/12/09	0	0.00	2	9.91	9.90	-2	2,562	-0.08%
2022/12/08	4.2	9.94	0	0.00	9.87	4.2	2,559	0.17%
2022/12/07	3	10.07	2	10.15	10.00	1	2,548	0.04%
2022/12/05	4	10.30	4	10.31	10.30	0	2,526	0.00%
2022/12/02	0	0.00	2	10.20	10.25	-2	2,513	-0.08%
2022/12/01	18	9.99	5	9.96	10.15	13	2,542	0.51%
2022/11/30	2	9.70	0	0.00	9.66	2	2,460	0.08%
2022/11/29	3	9.50	16	9.52	9.55	-13	2,218	-0.59%
2022/11/28	8	10.22	11	10.36	9.92	-3	2,076	-0.14%
2022/11/24	1	10.00	0	0.00	9.96	1	1,867	0.05%
2022/11/21	2	10.03	7	10.01	10.00	-5	1,897	-0.26%
2022/11/18	0	10.10	2	10.20	10.10	-2	1,890	-0.11%
2022/11/16	2	10.00	3	10.17	10.05	-1	1,899	-0.05%
2022/11/15	5.8	10.17	0	0.00	10.15	5.8	1,881	0.31%
2022/11/11	2	10.25	1	10.20	9.99	1	1,861	0.05%
2022/11/10	4	10.31	1	10.10	10.05	3	1,854	0.16%
2022/11/09	5	10.26	2	10.25	10.40	3	1,809	0.17%
2022/11/04	0.9	9.61	0	0.00	9.62	0.9	1,714	0.05%
2022/11/02	0	0.00	1	9.63	9.61	-1	1,728	-0.06%
2022/10/28	0.3	9.28	0	0.00	9.18	0.3	1,755	0.02%
2022/10/21	1	9.07	0	0.00	9.03	1	1,745	0.06%
2022/10/19	1	9.28	1	9.30	9.28	0	1,743	0.00%
2022/10/18	0.8	9.27	0	0.00	9.28	0.8	1,739	0.05%
2022/10/13	2	9.69	0	0.00	9.18	2	1,752	0.11%
2022/10/12	0	9.61	0	0.00	9.66	0	1,736	0.00%
2022/10/11	1	9.67	0	0.00	9.63	1	1,743	0.06%
2022/10/07	1	9.98	1	10.00	10.00	0	1,738	0.00%
2022/10/05	2	9.90	0	0.00	9.85	2	1,744	0.11%
2022/09/30	2	9.67	2	9.67	9.67	0	1,757	0.00%
2022/09/27	31	9.52	40	9.59	9.66	-9	1,706	-0.53%
2022/09/23	0.2	10.15	0	0.00	10.10	0.2	1,684	0.01%
2022/09/20	1.7	10.30	0	0.00	10.25	1.7	1,669	0.10%
2022/09/19	1	10.35	0	0.00	10.25	1	1,673	0.06%
2022/09/15	3	10.88	0	0.00	10.80	3	1,664	0.18%
2022/09/13	1	10.90	0	0.00	10.85	1	1,679	0.06%
2022/09/12	10	10.85	0	0.00	10.90	10	1,696	0.59%
2022/09/08	11	10.23	1	10.30	10.45	10	1,687	0.59%
2022/09/07	0.6	10.30	0	0.00	10.15	0.6	1,672	0.04%
2022/09/02	1	11.75	2	11.70	11.50	-1	1,611	-0.06%
2022/09/01	2	11.58	9	11.63	11.75	-7	1,629	-0.43%
2022/08/29	9	12.76	0	0.00	12.70	9	1,864	0.48%
2022/08/26	1	13.05	1	13.05	13.05	0	1,842	0.00%
2022/08/23	0	0.00	1	12.75	12.85	-1	1,814	-0.06%
2022/08/17	0	0.00	4	13.00	12.80	-4	1,940	-0.21%
2022/08/11	0	0.00	17	12.34	12.35	-17	1,887	-0.90%
2022/08/09	0	0.00	2	12.15	12.15	-2	1,908	-0.10%
2022/08/05	3	11.78	11	11.80	11.85	-8	1,898	-0.42%
2022/08/01	4	12.20	0	0.00	12.30	4	1,968	0.20%
2022/07/27	5	12.20	0.9	12.20	12.25	4.1	2,145	0.19%
2022/07/22	0	0.00	2	12.35	12.45	-2	2,332	-0.09%
2022/07/20	2	12.15	0	0.00	12.10	2	2,370	0.08%
2022/07/14	0	11.55	0	0.00	11.70	0	2,367	0.00%
2022/07/05	0.7	12.30	0	0.00	12.15	0.7	2,369	0.03%
2022/07/04	2	12.00	0	0.00	11.95	2	2,374	0.08%
2022/07/01	2	12.55	12	12.20	11.95	-10	2,394	-0.42%
2022/06/28	0	0.00	1	13.20	13.15	-1	2,388	-0.04%
2022/06/27	0	0.00	7	13.34	13.35	-7	2,403	-0.29%
2022/06/21	2	12.75	2	13.05	13.15	0	2,427	0.00%
2022/06/20	2	12.95	0	0.00	12.60	2	2,424	0.08%
2022/06/15	0	0.00	12	13.28	13.35	-12	2,471	-0.49%
2022/06/14	2	13.10	1	13.25	13.25	1	2,482	0.04%
2022/06/13	1	13.20	11	13.35	13.15	-10	2,476	-0.40%
2022/06/10	1	13.60	1	13.65	13.65	0	2,458	0.00%
2022/06/09	6	14.08	4	14.14	14.00	2	2,419	0.08%
2022/06/08	23	13.86	7	13.81	14.00	16	2,249	0.71%
2022/05/31	4	13.13	0	0.00	13.05	4	2,146	0.19%
2022/05/27	0	0.00	3	13.37	13.40	-3	2,110	-0.14%
2022/05/23	0	0.00	10	13.10	13.05	-10	2,045	-0.49%
2022/05/13	1	12.40	0	0.00	12.35	1	2,047	0.05%
2022/05/12	0.1	12.40	0	0.00	12.30	0.1	2,057	0.00%
2022/05/09	0.6	12.60	0	0.00	12.35	0.6	2,015	0.03%
2022/05/06	3	12.80	0	0.00	13.05	3	1,984	0.15%
2022/05/05	0	0.00	1	13.05	13.10	-1	1,950	-0.05%
2022/05/04	2	12.80	6	12.76	12.80	-4	1,944	-0.21%
2022/05/03	20.1	13.06	2	13.35	13.05	18.1	1,889	0.96%
2022/04/28	2	14.45	0	0.00	14.55	2	1,746	0.11%
2022/04/27	1	14.80	0	0.00	14.50	1	1,743	0.06%
2022/04/25	9	15.20	0	0.00	15.25	9	1,693	0.53%
2022/04/22	3	15.80	0	0.00	15.80	3	1,678	0.18%
2022/04/21	10	15.95	0.2	15.90	15.90	9.8	1,713	0.57%
2022/04/19	2	15.90	0	0.00	15.85	2	1,739	0.11%
2022/04/18	5	15.90	30	15.90	15.85	-25	1,746	-1.43%
2022/04/15	0	0.00	1	16.10	16.05	-1	1,745	-0.06%
2022/04/13	4	16.28	0	0.00	16.35	4	1,818	0.22%
2022/04/12	2.1	16.16	0.1	16.20	16.20	2	1,821	0.11%
2022/04/07	5	16.75	2	16.85	16.45	3	1,851	0.16%
2022/04/06	15	16.75	0	0.00	16.85	15	1,899	0.79%
2022/03/28	0	0.00	2.8	16.50	16.50	-2.8	2,045	-0.14%
2022/03/25	0	0.00	10	16.45	16.45	-10	2,064	-0.48%
2022/03/22	0.1	16.45	0	0.00	16.45	0.1	2,160	0.00%
2022/03/21	4	16.10	2	16.20	16.30	2	2,185	0.09%
2022/03/18	0	0.00	2	15.70	15.80	-2	2,239	-0.09%
2022/03/17	0	15.50	1	15.55	15.70	-1	2,396	-0.04%
2022/03/15	0	0.00	1	15.15	15.15	-1	3,202	-0.03%
2022/03/14	0	0.00	1	15.50	15.50	-1	3,247	-0.03%
2022/03/11	1	15.35	0	0.00	15.35	1	3,306	0.03%
2022/03/10	1	15.40	0	0.00	15.45	1	3,357	0.03%
2022/03/09	0.1	15.15	1	15.10	15.10	-1	3,383	-0.03%
2022/03/08	1	15.00	2.9	15.15	15.00	-1.9	3,464	-0.05%
2022/03/07	0.3	15.57	2	15.55	15.50	-1.7	3,476	-0.05%
2022/03/04	1	16.10	1	16.10	16.10	0	3,581	0.00%
2022/03/02	10	16.20	1	16.35	16.30	9	4,029	0.22%
2022/03/01	23	16.26	2	16.30	16.30	21	4,351	0.48%
2022/02/24	1	16.15	31	16.10	16.15	-30	4,788	-0.63%
2022/02/23	1	16.55	0	0.00	16.55	1	4,899	0.02%
2022/02/22	1	16.55	0	0.00	16.55	1	4,940	0.02%
2022/02/16	2	16.60	0	0.00	16.65	2	5,145	0.04%
2022/02/15	2	16.55	1	16.70	16.45	1	5,179	0.02%
2022/02/14	0	0.00	1	16.70	16.50	-1	5,211	-0.02%
2022/02/11	0.2	16.90	0	0.00	16.90	0.2	5,318	0.00%
2022/02/10	2	16.95	0	0.00	17.00	2	5,404	0.04%
2022/02/09	0	16.90	0	0.00	16.95	0	5,595	0.00%
2022/02/08	6.1	16.81	0	0.00	16.80	6.1	5,938	0.10%
2022/01/26	0	0.00	1	16.35	16.25	-1	6,022	-0.02%
2022/01/25	2	16.45	0	0.00	16.30	2	6,060	0.03%
2022/01/24	0.3	16.70	2	16.70	16.70	-1.7	6,040	-0.03%
2022/01/21	0	0.00	2	16.90	16.90	-2	6,061	-0.03%
2022/01/20	1	17.20	0	0.00	17.10	1	6,091	0.02%
2022/01/18	2	17.10	0	0.00	17.15	2	6,215	0.03%
2022/01/14	2	16.85	0	0.00	16.95	2	6,272	0.03%
2022/01/13	8	17.17	0	0.00	17.15	8	6,266	0.13%
2022/01/12	6	17.11	0.6	17.05	17.10	5.4	6,366	0.08%
2022/01/10	0.3	17.05	18	17.05	17.05	-17.7	6,587	-0.27%
2022/01/07	0.2	17.10	0	0.00	17.05	0.2	6,596	0.00%
2022/01/06	0	0.00	1	17.30	17.25	-1	6,568	-0.02%
2022/01/05	1	17.45	0	0.00	17.35	1	6,602	0.02%
2022/01/04	2	17.25	0	17.28	17.25	2	6,645	0.03%
2022/01/03	3	17.37	0	0.00	17.30	3	6,653	0.05%
2021/12/30	3	17.60	3	17.62	17.60	0	6,662	0.00%
2021/12/29	0	0.00	6.2	17.62	17.70	-6.2	6,706	-0.09%
2021/12/27	2	17.35	0	0.00	17.35	2	6,842	0.03%
2021/12/24	2.1	17.45	0	0.00	17.35	2.1	6,849	0.03%
2021/12/23	2	17.50	2	17.38	17.45	0	6,892	0.00%
2021/12/21	3	17.20	0	0.00	17.20	3	6,782	0.04%
2021/12/20	2	17.23	1	17.20	17.20	1	6,777	0.01%
2021/12/17	1	17.15	0	0.00	17.40	1	6,777	0.01%
2021/12/16	2	17.38	2	17.30	17.40	0	6,793	0.00%
2021/12/14	4	17.13	1	17.05	17.10	3	6,761	0.04%
2021/12/13	2	17.35	20	17.53	17.45	-18	6,698	-0.27%
2021/12/10	41	17.07	30	17.14	17.20	11	6,634	0.17%
2021/12/09	24.4	18.66	46	18.62	18.40	-21.6	6,111	-0.35%
2021/12/08	14	18.12	1	18.45	18.05	13	5,885	0.22%
2021/12/06	3.6	17.90	0	0.00	17.95	3.6	5,886	0.06%
2021/12/03	4	18.05	0	0.00	18.05	4	5,857	0.07%
2021/12/02	32.2	17.98	2	18.05	18.00	30.2	5,823	0.52%
2021/12/01	14	18.19	0	0.00	18.30	14	5,761	0.24%
2021/11/30	2	18.55	4	18.64	18.35	-2	5,723	-0.03%
2021/11/29	12.1	19.10	10	19.30	18.80	2.1	5,616	0.04%
2021/11/26	2.6	19.98	14.9	20.10	19.70	-12.3	5,455	-0.22%
2021/11/25	8	19.80	31.4	19.82	19.85	-23.4	5,230	-0.45%
2021/11/24	2	19.20	43.7	19.21	19.35	-41.7	4,973	-0.84%
2021/11/23	6.2	18.89	10	18.65	18.70	-3.8	4,779	-0.08%
2021/11/22	1	18.10	3	18.32	18.40	-2	4,625	-0.04%
2021/11/19	3	17.88	0	0.00	17.85	3	4,515	0.07%
2021/11/18	2	18.05	1.6	18.11	18.05	0.4	4,592	0.01%
2021/11/17	0.1	18.15	2	18.00	18.15	-1.9	4,642	-0.04%
2021/11/16	2.1	17.77	3	17.70	17.65	-0.9	4,609	-0.02%
2021/11/15	8.7	17.67	5	17.69	17.70	3.7	4,656	0.08%
2021/11/12	1.2	18.01	0	0.00	18.00	1.2	4,731	0.02%
2021/11/11	3	18.18	1	18.20	18.10	2	4,996	0.04%
2021/11/10	11.4	18.34	2	18.55	18.25	9.4	5,867	0.16%
2021/11/09	1.1	19.47	6.5	19.07	19.00	-5.4	5,977	-0.09%
2021/11/08	5.2	19.35	13.5	19.26	19.15	-8.3	6,481	-0.13%
2021/10/28	12	17.94	27	17.85	17.70	-15	6,320	-0.24%
2021/10/27	5	17.24	0	0.00	17.30	5	6,033	0.08%
2021/10/26	0	0.00	7	17.46	17.25	-7	6,082	-0.12%
2021/10/25	6	17.48	0	0.00	17.50	6	6,095	0.10%
2021/10/22	0	0.00	2	17.88	17.75	-2	6,122	-0.03%
2021/10/20	13	17.80	10.2	17.70	17.70	2.8	6,271	0.04%
2021/10/19	10	18.05	6	17.92	17.95	4	6,353	0.06%
2021/10/15	0	0.00	2	17.85	17.55	-2	6,618	-0.03%
2021/10/14	2	17.40	0	0.00	17.55	2	6,716	0.03%
2021/10/08	0	0.00	4	17.89	17.90	-4	6,889	-0.06%
2021/10/07	0	0.00	10	17.52	17.75	-10	7,039	-0.14%
2021/10/06	2	16.80	4	16.78	16.75	-2	7,477	-0.03%
2021/10/05	1	16.45	1	16.75	16.85	0	7,663	0.00%
2021/10/01	1	17.00	1	17.10	16.90	0	8,790	0.00%
2021/09/30	11	17.35	13	17.37	17.40	-2	9,046	-0.02%
2021/09/29	3	17.42	1	17.40	17.30	2	9,077	0.02%
2021/09/28	1	17.80	2	17.90	17.75	-1	9,127	-0.01%
2021/09/27	8	17.79	8	17.91	17.95	0	9,161	0.00%
2021/09/24	6	17.38	3	17.28	17.50	3	9,097	0.03%
2021/09/23	4	16.95	0	0.00	16.95	4	9,085	0.04%
2021/09/22	1.6	16.85	0	0.00	16.80	1.6	9,257	0.02%
2021/09/17	0	0.00	2	17.30	17.35	-2	9,564	-0.02%
2021/09/16	2	17.28	4	17.34	17.30	-2	9,612	-0.02%
2021/09/15	1	17.30	6	17.40	17.40	-5	9,691	-0.05%
2021/09/14	3	17.40	1	17.40	17.35	2	9,743	0.02%
2021/09/10	0.1	17.20	1	17.15	17.20	-0.9	9,781	-0.01%
2021/09/09	0	0.00	3	16.85	16.95	-3	9,892	-0.03%
2021/09/08	0	0.00	6	16.86	16.75	-6	10,002	-0.06%
2021/09/07	10.1	17.00	10	17.20	17.05	0.1	10,057	0.00%
2021/09/01	6	17.37	10	17.40	17.45	-4	10,175	-0.04%
2021/08/31	1	17.05	0	0.00	16.95	1	10,235	0.01%
2021/08/30	0	0.00	16	17.15	17.15	-16	10,436	-0.15%
2021/08/27	5	17.20	11	17.05	17.05	-6	10,526	-0.06%
2021/08/26	14	16.95	0	0.00	16.90	14	10,577	0.13%
2021/08/25	2	17.00	0	0.00	16.90	2	10,700	0.02%
2021/08/24	2	16.65	0	0.00	16.65	2	10,828	0.02%
2021/08/23	8	16.82	4	16.83	16.85	4	11,273	0.04%
2021/08/20	4	16.75	2	16.73	16.55	2	11,434	0.02%
2021/08/18	9	17.00	10	16.70	17.30	-1	11,651	-0.01%
2021/08/17	0	0.00	3	17.13	16.90	-3	11,917	-0.03%
2021/08/16	22	17.00	23	16.98	17.00	-1	12,075	-0.01%
2021/08/13	12	17.60	100	17.40	17.40	-88	12,140	-0.72%
2021/08/12	2	17.85	2	17.90	17.80	0	12,223	0.00%
2021/08/11	10	17.84	12	17.85	17.85	-2	12,470	-0.02%
2021/08/10	83	18.06	1	18.40	17.90	82	12,772	0.64%
2021/08/09	203	18.41	36	18.59	18.35	167	12,907	1.29%	大買/鉅額交易
2021/08/06	279	18.54	185	18.73	18.40	94	13,125	0.72%	大買/大賣/
2021/08/05	65	17.86	36	17.70	17.75	29	12,612	0.23%
2021/08/04	163.1	18.12	66	18.15	18.10	97.1	12,977	0.75%	大買/
2021/08/03	0	0.00	11	17.10	17.05	-11	12,954	-0.08%
2021/08/02	7	17.12	11	16.97	17.20	-4	13,147	-0.03%
2021/07/30	12	17.37	11	17.10	17.10	1	13,446	0.01%
2021/07/29	3	17.53	3	17.63	17.55	0	13,961	0.00%
2021/07/28	0	0.00	1	17.30	17.45	-1	15,101	-0.01%
2021/07/27	6	17.76	7	17.99	17.70	-1	17,403	-0.01%
2021/07/26	104	18.15	19	18.07	18.05	85	17,862	0.48%	大買/
2021/07/23	10	17.79	9	17.90	17.80	1	19,742	0.01%
2021/07/22	166	18.00	8	17.82	18.00	158	21,381	0.74%	大買/鉅額交易
2021/07/21	5	17.50	9	17.35	17.10	-4	21,429	-0.02%
2021/07/20	53	17.50	7	17.63	17.40	46	21,892	0.21%
2021/07/19	51	18.05	15	18.15	18.00	36	22,023	0.16%
2021/07/16	2	18.45	16	18.27	18.25	-14	22,360	-0.06%
2021/07/15	0	0.00	15	18.37	18.40	-15	22,645	-0.07%
2021/07/14	10	18.29	19.1	18.38	18.40	-9.1	22,956	-0.04%
2021/07/13	154	19.31	56	18.87	18.80	98	23,033	0.43%	大買/
2021/07/12	122	18.62	17	18.50	18.45	105	22,822	0.46%	大買/鉅額交易
2021/07/09	21	18.30	94	18.26	18.30	-73	23,692	-0.31%
2021/07/08	198	18.51	58	18.27	18.70	140	24,114	0.58%	大買/鉅額交易
2021/07/07	7	18.01	10	17.94	17.75	-3	23,515	-0.01%
2021/07/06	2	17.58	10.2	17.56	17.45	-8.2	23,583	-0.03%
2021/07/05	1	17.60	6	17.63	17.60	-5	24,268	-0.02%
2021/07/02	4	17.43	8	17.40	17.35	-4	24,434	-0.02%
2021/07/01	5	17.44	2	17.20	17.20	3	24,522	0.01%
2021/06/30	7	17.41	1	17.25	17.40	6	24,685	0.02%
2021/06/29	5	17.37	0	0.00	17.30	5	24,772	0.02%
2021/06/28	17	17.89	32.1	17.50	18.00	-15.1	24,800	-0.06%
2021/06/25	6	17.22	0	0.00	17.05	6	24,636	0.02%
2021/06/24	5	17.28	3	17.27	17.25	2	24,767	0.01%
2021/06/23	4	16.94	12	16.90	16.90	-8	24,969	-0.03%
2021/06/22	0	0.00	3	16.70	16.60	-3	25,071	-0.01%
2021/06/18	38.1	17.58	12	17.25	17.20	26.1	26,832	0.10%
2021/06/17	12	17.03	2	17.25	17.45	10	28,138	0.04%
2021/06/16	2	17.00	2	17.30	16.80	0	29,448	0.00%
2021/06/15	1	17.25	35	17.27	17.30	-34	31,440	-0.11%
2021/06/10	30	17.27	0	0.00	17.10	30	32,919	0.09%
2021/06/09	4	17.78	5	17.40	17.40	-1	32,926	0.00%
2021/06/08	11	17.93	3	18.28	17.85	8	32,866	0.02%
2021/06/07	3	17.93	9	18.02	18.05	-6	32,765	-0.02%
2021/06/04	2	17.65	6	17.90	17.55	-4	32,557	-0.01%
2021/06/03	2	18.10	7	17.94	17.85	-5	32,479	-0.02%
2021/06/02	3	17.75	23	17.92	17.75	-20	32,455	-0.06%
2021/06/01	23	17.82	0	0.00	17.85	23	32,404	0.07%
2021/05/31	35	18.26	26	18.35	17.95	9	32,409	0.03%
2021/05/28	27	17.48	20.6	17.32	17.60	6.4	32,590	0.02%
2021/05/27	8	16.96	16	16.94	16.90	-8	32,471	-0.02%
2021/05/26	3	16.67	3	16.65	16.75	0	32,336	0.00%
2021/05/25	27	16.63	11	16.60	16.60	16	32,226	0.05%
2021/05/24	0	0.00	7	16.04	16.40	-7	31,935	-0.02%
2021/05/21	3	15.50	3	15.75	15.75	0	31,757	0.00%
2021/05/20	8	15.28	2	15.75	15.20	6	31,598	0.02%
2021/05/19	10	15.91	3	16.00	16.05	7	31,422	0.02%
2021/05/18	4	15.38	18	15.60	15.80	-14	31,143	-0.04%
2021/05/17	13	14.61	5	15.02	14.40	8	30,848	0.03%
2021/05/14	27	16.18	18	16.34	16.00	9	30,574	0.03%
2021/05/13	8	15.59	20	15.24	15.65	-12	30,061	-0.04%
2021/05/12	24	15.91	40	15.99	15.80	-16	29,673	-0.05%
2021/05/11	27	18.14	29	17.81	17.55	-2	29,089	-0.01%
2021/05/10	12	19.25	7	19.64	19.10	5	28,538	0.02%
2021/05/07	7	19.24	21	19.33	19.50	-14	28,378	-0.05%
2021/05/06	40	19.31	12	19.69	19.05	28	28,024	0.10%
2021/05/05	51	20.32	78	20.19	19.90	-27	27,413	-0.10%
2021/05/04	130	20.07	56.1	20.19	20.95	73.9	26,231	0.28%	大買/
2021/05/03	34	19.29	26	19.44	19.05	8	23,852	0.03%
2021/04/29	105.1	21.37	283.2	22.17	20.05	-178.1	23,341	-0.76%	大買/大賣/鉅額交易
2021/04/28	266	20.31	89	19.90	21.00	177	21,346	0.83%	大買/鉅額交易
2021/04/27	38	19.01	5	19.01	19.10	33	19,656	0.17%
2021/04/26	8	19.18	13	19.32	19.15	-5	19,338	-0.03%
2021/04/23	4	18.34	5	18.54	18.60	-1	18,805	-0.01%
2021/04/22	19	18.79	12	19.23	18.30	7	18,602	0.04%
2021/04/21	30	19.28	28	19.24	19.00	2	18,175	0.01%
2021/04/20	30	19.07	6	19.14	19.05	24	17,842	0.13%
2021/04/19	15	19.04	17	18.64	18.85	-2	17,437	-0.01%
2021/04/16	20	18.93	9	18.99	18.80	11	17,127	0.06%
2021/04/15	57.6	19.97	81	19.98	19.15	-23.4	16,792	-0.14%
2021/04/14	8	18.49	23	18.38	19.00	-15	15,744	-0.10%
2021/04/13	0	0.00	13	18.53	18.10	-13	15,132	-0.09%
2021/04/12	16	18.65	14	18.73	18.50	2	14,913	0.01%
2021/04/09	26.1	19.17	54	19.66	18.55	-27.9	14,580	-0.19%
2021/04/08	19	18.91	5	19.04	18.90	14	13,891	0.10%
2021/04/07	20.1	18.65	13	18.98	19.00	7.1	13,657	0.05%
2021/04/06	9.1	18.82	2	18.45	18.60	7.1	13,521	0.05%
2021/04/01	12.1	18.16	7	18.07	18.25	5.1	13,351	0.04%
2021/03/31	7	18.29	11	18.45	18.25	-4	13,219	-0.03%
2021/03/30	7	17.71	54	17.85	17.95	-47	13,024	-0.36%
2021/03/29	5	17.28	7	17.42	17.30	-2	12,869	-0.02%
2021/03/26	10	16.77	4	16.61	16.60	6	12,765	0.05%
2021/03/25	14.7	16.66	3	16.60	16.65	11.7	12,521	0.09%
2021/03/24	47	16.77	50	16.94	16.80	-3	12,443	-0.02%
2021/03/23	93	18.28	12	18.74	17.90	81	12,108	0.67%
2021/03/22	31	19.27	93.1	19.23	19.85	-62.1	10,757	-0.58%
2021/03/19	84.1	17.28	174	17.30	18.10	-90	9,341	-0.96%	大賣/
2021/03/18	183	16.14	160	16.29	16.65	23	7,951	0.29%	大買/大賣/
2021/03/17	27	14.84	56	15.15	15.50	-29	5,923	-0.49%
2021/03/16	13	13.63	28	13.78	14.10	-15	4,929	-0.30%
2021/03/15	1	13.05	3	13.05	12.85	-2	4,530	-0.04%
2021/03/12	1	12.65	1	12.60	12.65	0	4,501	0.00%
2021/03/11	0	0.00	4	12.65	12.55	-4	4,812	-0.08%
2021/03/10	18	12.41	0	0.00	12.50	18	5,125	0.35%
2021/03/09	3	12.55	50	12.45	12.45	-47	5,242	-0.90%
2021/03/08	1	12.65	6.6	12.67	12.50	-5.6	5,429	-0.10%
2021/03/05	8	12.41	5	12.39	12.35	3	5,522	0.05%
2021/03/04	11	12.65	22	12.61	12.70	-11	5,507	-0.20%
2021/03/03	70	12.91	18	13.13	12.85	52	5,375	0.97%
2021/03/02	4	11.96	0	0.00	12.05	4	4,798	0.08%
2021/02/24	1	11.70	0	0.00	11.65	1	5,382	0.02%
2021/02/22	0	0.00	0	11.53	11.50	0	5,450	0.00%
2021/02/17	1	11.30	0	11.25	11.15	1	5,474	0.02%
2021/02/02	1	11.10	1	11.10	11.10	0	5,743	0.00%
2021/02/01	2	11.05	0	0.00	11.00	2	5,785	0.03%
2021/01/29	3	11.33	1	11.35	11.15	2	5,801	0.04%
2021/01/27	0	11.30	0	0.00	11.30	0	5,746	0.00%
2021/01/22	0	11.20	0.1	11.30	11.30	0	5,828	0.00%
2021/01/21	0	0.00	1.4	11.37	11.30	-1.4	5,830	-0.02%
2021/01/20	2	11.45	0	0.00	11.25	2	5,819	0.03%
2021/01/19	0	11.75	0.6	11.80	11.70	-0.5	5,752	-0.01%
2021/01/18	0	0.00	1.1	11.33	11.65	-1.1	5,830	-0.02%
2021/01/14	0.1	11.75	0	0.00	11.85	0.1	5,749	0.00%
2021/01/13	1.1	11.89	5	11.85	11.80	-3.9	5,770	-0.07%
2021/01/12	1	11.60	0	0.00	11.60	1	5,872	0.02%
2021/01/11	0	0.00	20	11.80	11.90	-20	5,899	-0.34%
2021/01/07	0	0.00	10	11.80	11.90	-10	5,967	-0.17%
2021/01/06	0	12.10	0	0.00	11.65	0	6,278	0.00%
2020/12/31	10	12.45	16.1	12.40	12.50	-6.1	6,169	-0.10%
2020/12/30	0.1	12.40	30	12.42	12.40	-29.9	6,178	-0.48%
2020/12/29	0.1	12.55	0	0.00	12.40	0.1	6,154	0.00%
2020/12/28	2.1	12.30	5	12.25	12.40	-2.9	6,113	-0.05%
2020/12/25	0.1	12.30	0	0.00	12.20	0.1	6,036	0.00%
2020/12/24	0	0.00	2	12.25	12.15	-2	6,009	-0.03%
2020/12/23	22	12.17	0	0.00	12.10	22	5,988	0.37%
2020/12/22	1	12.45	3	11.88	11.85	-2	5,965	-0.03%
2020/12/21	10.1	12.30	0	0.00	12.30	10.1	5,916	0.17%
2020/12/18	35	12.52	0	0.00	12.35	35	5,876	0.60%
2020/12/17	20	12.30	22	12.62	12.60	-2	5,789	-0.03%
2020/12/16	0	0.00	2	12.25	12.20	-2	5,681	-0.04%
2020/12/15	2	12.05	0.3	12.10	12.00	1.7	5,624	0.03%
2020/12/14	0	0.00	3	12.15	12.10	-3	5,689	-0.05%
2020/12/11	0	0.00	4	11.98	11.85	-4	5,686	-0.07%
2020/12/10	0	0.00	8	12.21	12.10	-8	5,643	-0.14%
2020/12/09	1	12.10	4	12.30	12.40	-3	5,600	-0.05%
2020/12/08	0	0.00	2	12.25	12.25	-2	5,549	-0.04%
2020/12/07	14	12.54	0	0.00	12.50	14	5,508	0.25%
2020/12/04	10	12.69	5	12.48	12.70	5	5,284	0.09%
2020/12/03	3	12.00	46	12.14	12.00	-43	4,955	-0.87%
2020/12/02	21	11.96	15	12.03	11.85	6	4,874	0.12%
2020/12/01	2	11.85	1	11.85	11.80	1	4,740	0.02%
2020/11/30	0	0.00	11	11.56	11.50	-11	4,709	-0.23%
2020/11/27	0	0.00	2	11.55	11.55	-2	4,652	-0.04%
2020/11/26	3	11.50	1	11.50	11.50	2	4,642	0.04%
2020/11/25	36	11.76	108	11.77	11.65	-72	4,603	-1.56%	大賣/
2020/11/24	92	11.71	94	11.66	11.60	-2	4,339	-0.05%
2020/11/23	4	11.35	3	11.23	11.30	1	4,213	0.02%
2020/11/19	30	11.00	11	11.00	10.95	19	4,055	0.47%
2020/11/18	30	10.90	5	10.85	10.75	25	3,970	0.63%
2020/11/17	1.1	10.71	0	0.00	10.75	1.1	3,950	0.03%
2020/11/16	0	0.00	2	10.80	10.75	-2	4,061	-0.05%
2020/11/13	7	10.94	8	11.01	10.70	-1	4,071	-0.02%
2020/11/12	1	10.70	5	10.70	10.70	-4	3,861	-0.10%
2020/11/11	1	10.90	2	10.85	10.90	-1	3,877	-0.03%
2020/11/10	0	0.00	3	10.92	10.90	-3	3,875	-0.08%
2020/11/09	4	10.75	3	10.90	10.75	1	3,840	0.03%
2020/11/03	2	10.45	0	0.00	10.50	2	4,157	0.05%
2020/11/02	1	10.10	14	10.44	10.40	-13	4,658	-0.28%
2020/10/30	11	10.20	0	0.00	10.20	11	5,252	0.21%
2020/10/29	2	10.28	10	10.31	10.40	-8	5,366	-0.15%
2020/10/28	2	10.55	0	0.00	10.50	2	5,396	0.04%
2020/10/27	1.1	10.70	0	0.00	10.65	1.1	5,390	0.02%
2020/10/26	4	10.80	4	10.90	10.80	0	5,399	0.00%
2020/10/22	8	10.65	30	10.65	10.70	-22	5,459	-0.40%
2020/10/21	5	10.77	1	10.60	10.65	4	5,503	0.07%
2020/10/20	5	10.90	17	10.80	10.75	-12	5,528	-0.22%
2020/10/19	0	0.00	22	10.75	10.75	-22	5,402	-0.41%
2020/10/16	3	10.52	1	10.40	10.40	2	5,385	0.04%
2020/10/15	5	10.74	1	10.95	10.75	4	5,431	0.07%
2020/10/14	76	10.98	99	10.97	11.00	-23	5,524	-0.42%
2020/10/13	54	10.73	24	10.55	10.70	30	5,535	0.54%
2020/10/07	3	10.28	5	10.34	10.25	-2	6,349	-0.03%
2020/10/06	9	10.14	1	10.15	10.15	8	6,333	0.13%
2020/10/05	1	10.00	4	10.08	10.05	-3	6,378	-0.05%
2020/09/30	2	9.83	0	0.00	9.88	2	6,500	0.03%
2020/09/28	0	0.00	22	9.93	9.99	-22	6,563	-0.34%
2020/09/25	23	9.61	0	0.00	9.62	23	6,611	0.35%
2020/09/24	1	10.00	0	0.00	9.90	1	6,595	0.02%
2020/09/23	3	10.27	1	10.25	10.20	2	6,564	0.03%
2020/09/22	1	10.20	0	0.00	10.25	1	6,564	0.02%
2020/09/21	0	0.00	5	10.50	10.45	-5	6,573	-0.08%
2020/09/18	0	0.00	16	10.56	10.65	-16	6,796	-0.24%
2020/09/17	5	10.34	2	10.50	10.45	3	6,779	0.04%
2020/09/16	2	10.40	2	10.50	10.20	0	6,699	0.00%
2020/09/15	16	10.41	0	0.00	10.40	16	6,684	0.24%
2020/09/14	5	10.45	2	10.55	10.45	3	6,773	0.04%
2020/09/11	11	10.45	0	0.00	10.45	11	6,828	0.16%
2020/09/10	3	10.93	3	10.97	10.80	0	6,787	0.00%
2020/09/09	3	10.77	12	10.84	10.85	-9	6,740	-0.13%
2020/09/08	13	10.55	0	0.00	10.60	13	6,629	0.20%
2020/09/07	2	10.68	2	10.75	10.65	0	6,636	0.00%
2020/09/04	0	0.00	6	10.61	10.65	-6	6,616	-0.09%
2020/09/03	2	10.85	11.4	10.83	10.80	-9.4	6,570	-0.14%
2020/08/31	2	10.65	3	10.75	10.55	-1	6,450	-0.02%
2020/08/28	3	10.45	3	10.55	10.45	0	6,452	0.00%
2020/08/27	10	10.58	5	10.55	10.50	5	6,470	0.08%
2020/08/26	2	10.30	1	10.30	10.35	1	6,344	0.02%
2020/08/25	0	0.00	3	10.25	10.30	-3	6,329	-0.05%
2020/08/21	0	0.00	13	9.91	9.95	-13	6,289	-0.21%
2020/08/20	2	9.93	10	9.70	9.79	-8	6,273	-0.13%
2020/08/18	13	10.27	0	0.00	10.30	13	6,114	0.21%
2020/08/17	0	0.00	2	10.33	10.35	-2	6,091	-0.03%
2020/08/14	0	0.00	0.5	10.20	10.25	-0.5	6,057	-0.01%
2020/08/13	0	0.00	1	10.10	10.05	-1	6,061	-0.02%
2020/08/12	13	10.17	0	0.00	10.20	13	6,022	0.22%
2020/08/10	0	0.00	50	10.10	10.30	-50	5,834	-0.86%
2020/08/07	5	10.15	105	10.20	10.20	-100	5,773	-1.73%	大賣/
2020/08/06	163	10.93	8	10.84	10.50	155	5,629	2.75%	大買/鉅額交易
2020/08/05	11	10.77	18	10.90	10.60	-7	5,128	-0.14%
2020/08/04	6	9.76	8	9.90	10.10	-2	4,462	-0.04%
2020/08/03	2	9.57	35	9.57	9.61	-33	4,348	-0.76%
2020/07/31	5	9.38	0	0.00	9.44	5	4,298	0.12%
2020/07/29	3	9.44	3	9.31	9.45	0	4,273	0.00%
2020/07/28	1	9.02	0	0.00	8.96	1	4,173	0.02%
2020/07/24	1	9.60	1	9.80	9.47	0	4,117	0.00%
2020/07/22	8	9.73	5	9.68	9.71	3	4,036	0.07%
2020/07/21	31	9.98	31.9	9.78	9.74	-0.9	3,982	-0.02%
2020/07/20	9	9.33	41	9.64	9.60	-32	3,886	-0.82%
2020/07/17	57	10.03	36	10.20	9.96	21	3,718	0.56%
2020/07/16	116	10.10	120	10.20	10.50	-4	3,392	-0.12%	大買/大賣/
2020/07/15	48	9.56	17	9.19	9.59	31	2,861	1.08%
2020/07/14	13	8.72	10	8.88	8.72	3	2,492	0.12%
2020/07/13	10	8.71	0	0.00	8.71	10	2,473	0.40%
2020/07/09	0	0.00	3.5	8.46	8.49	-3.5	2,398	-0.15%
2020/07/06	0	0.00	2	8.15	8.23	-2	2,271	-0.09%
2020/07/03	2	8.11	0	0.00	8.07	2	2,225	0.09%
2020/07/01	5	8.05	0	0.00	8.07	5	2,210	0.23%
2020/06/24	0	0.00	0.3	7.94	7.94	-0.3	1,937	-0.02%
2020/06/22	1	8.13	0	0.00	8.03	1	1,917	0.05%
2020/06/19	2	8.39	0	0.00	8.12	2	1,922	0.10%
2020/06/18	3	7.93	7	8.07	8.14	-4	1,820	-0.22%
2020/06/11	2	7.89	0	0.00	7.73	2	1,824	0.11%
2020/06/10	2	7.93	0	0.00	7.97	2	1,805	0.11%
2020/06/03	0	0.00	6	7.56	7.60	-6	1,790	-0.34%
2020/05/25	0	0.00	1	7.17	7.20	-1	1,787	-0.06%
2020/05/21	2	7.42	23.9	7.44	7.41	-21.9	1,831	-1.20%
2020/05/20	1	7.36	2	7.48	7.36	-1	1,819	-0.05%
2020/05/19	0	0.00	11	7.18	7.16	-11	1,775	-0.62%
2020/05/15	1	7.07	0	0.00	7.05	1	1,782	0.06%
2020/05/11	4	7.58	0	0.00	7.52	4	1,751	0.23%
2020/05/06	0	0.00	1	7.32	7.32	-1	1,776	-0.06%
2020/04/30	2	7.54	0	0.00	7.69	2	1,793	0.11%
2020/04/29	0	0.00	7	7.43	7.44	-7	1,785	-0.39%
2020/04/27	4	7.21	0	0.00	7.22	4	1,824	0.22%
2020/04/17	0	0.00	10	7.22	7.22	-10	1,811	-0.55%
2020/04/15	1	7.47	1	7.44	7.43	0	1,770	0.00%
2020/04/09	2	7.10	2	7.20	7.25	0	1,757	0.00%
2020/04/08	1	6.95	0	0.00	6.97	1	1,762	0.06%
2020/04/01	1	6.57	1	6.61	6.60	0	1,727	0.00%
2020/03/27	0	0.00	14	6.81	6.70	-14	1,707	-0.82%
2020/03/24	3	6.31	0	0.00	6.29	3	1,658	0.18%
2020/03/23	0	0.00	1	6.08	6.14	-1	1,660	-0.06%
2020/03/20	2	6.44	0	0.00	6.44	2	1,653	0.12%
2020/03/19	32	6.04	9	6.00	6.00	23	1,642	1.40%
2020/03/18	6	6.71	3	6.71	6.66	3	1,577	0.19%
2020/03/17	27	6.61	2	6.74	6.71	25	1,562	1.60%
2020/03/16	0	0.00	2	7.19	7.17	-2	1,494	-0.13%
2020/03/13	13	7.41	0	0.00	7.42	13	1,483	0.88%
2020/03/12	0	0.00	11	8.21	8.20	-11	1,415	-0.78%
2020/03/10	1	8.29	1	8.26	8.42	0	1,366	0.00%
2020/03/09	12	8.63	0	0.00	8.60	12	1,337	0.90%
2020/03/06	1	9.07	0	0.00	9.00	1	1,313	0.08%
2020/03/04	0	0.00	1	8.98	9.00	-1	1,296	-0.08%
2020/03/03	0	0.00	1	8.96	9.00	-1	1,290	-0.08%
2020/03/02	12	8.97	0	0.00	8.92	12	1,267	0.95%
2020/02/27	20	9.27	3	9.25	9.23	17	1,231	1.38%
2020/02/25	1	9.41	0	0.00	9.40	1	1,185	0.08%
2020/02/24	2	9.61	5	9.60	9.61	-3	1,143	-0.26%
2020/02/21	1	9.74	0	0.00	9.73	1	1,126	0.09%
2020/02/19	6	9.65	40.5	9.65	9.74	-34.5	1,115	-3.09%
2020/02/18	0	0.00	1	9.67	9.67	-1	1,110	-0.09%
2020/02/17	10	9.77	0	0.00	9.73	10	1,101	0.91%
2020/02/13	15	9.90	0	0.00	9.84	15	1,094	1.37%
2020/02/11	10	9.66	19	9.67	9.68	-9	1,117	-0.81%
2020/02/10	1	9.60	0	0.00	9.56	1	1,112	0.09%
2020/02/07	2	9.80	0	0.00	9.80	2	1,076	0.19%
2020/02/06	1	9.97	8	9.97	9.99	-7	1,041	-0.67%
2020/02/05	0	0.00	4	9.98	9.97	-4	1,014	-0.39%
2020/01/30	0	0.00	5	10.35	10.20	-5	951	-0.53%
2020/01/14	0	0.00	0	10.65	10.75	0	867	0.00%
2020/01/08	1	10.65	0	0.00	10.65	1	880	0.11%
2020/01/07	0	0.00	1	10.65	10.65	-1	891	-0.11%
2020/01/06	1	10.75	0	0.00	10.70	1	895	0.11%
2020/01/03	2	10.90	5	11.09	10.95	-3	889	-0.34%
2020/01/02	1	11.00	2	10.93	11.00	-1	872	-0.11%
2019/12/30	0.1	10.65	0	0.00	10.65	0.1	817	0.01%
2019/12/27	2	10.70	0	0.00	10.65	2	814	0.25%
2019/12/26	2	10.70	0	0.00	10.70	2	815	0.25%
2019/12/18	0	0.00	1	10.80	10.85	-1	1,039	-0.10%
2019/12/03	4	10.63	0	0.00	10.60	4	1,046	0.38%
2019/11/28	2	10.70	0	0.00	10.65	2	1,030	0.19%
2019/11/20	1	10.75	0	0.00	10.70	1	1,043	0.10%
2019/11/18	0	0.00	10	10.70	10.75	-10	1,048	-0.95%
2019/11/12	1	10.85	0	0.00	10.80	1	1,043	0.10%
2019/11/11	3	11.02	0	0.00	10.80	3	1,092	0.27%
2019/11/08	10	11.30	2	11.20	11.25	8	1,066	0.75%
2019/11/07	1	11.05	0	0.00	11.00	1	1,048	0.10%
2019/11/06	0	0.00	0	11.00	11.05	0	1,048	0.00%
2019/10/30	1	11.10	0	0.00	11.15	1	1,062	0.09%
2019/10/28	2	11.30	0	0.00	11.25	2	1,068	0.19%
2019/10/23	0	0.00	4.2	11.40	11.40	-4.2	1,084	-0.39%
2019/10/22	1	11.30	1	11.35	11.35	0	1,135	0.00%
2019/10/17	0	0.00	3	11.25	11.25	-3	1,127	-0.27%
2019/10/15	1.5	11.20	0	0.00	11.20	1.5	1,129	0.13%
2019/10/14	2	11.50	0	0.00	11.50	2	1,110	0.18%
2019/10/01	0	0.00	0.2	11.45	11.45	-0.2	1,183	-0.02%
2019/09/27	11	11.55	0	0.00	11.55	11	1,179	0.93%
2019/09/26	1	11.80	0.5	11.85	11.90	0.5	1,152	0.04%
2019/09/25	6	12.00	8	12.07	12.10	-2	1,122	-0.18%
2019/09/24	3	11.57	1	11.80	11.55	2	998	0.20%
2019/09/19	3	11.23	7	11.31	11.30	-4	931	-0.43%
2019/09/17	6	11.05	4	11.05	11.05	2	917	0.22%
2019/09/09	4	11.03	0	0.00	11.00	4	1,018	0.39%
2019/08/27	0	0.00	5	10.85	10.75	-5	1,011	-0.49%
2019/08/15	5	10.75	0	0.00	10.85	5	1,139	0.44%
2019/08/07	0	0.00	1	10.60	10.55	-1	1,109	-0.09%
2019/08/06	1	10.40	0	0.00	10.55	1	1,132	0.09%
2019/08/02	1	11.00	0	0.00	10.85	1	1,142	0.09%
2019/07/31	0	0.00	4.2	11.30	11.30	-4.2	1,139	-0.37%
2019/07/30	0	0.00	10	11.25	11.25	-10	1,134	-0.88%
2019/07/26	5	11.40	5	11.35	11.30	0	1,147	0.00%
2019/07/25	0	0.00	1	11.30	11.30	-1	1,144	-0.09%
2019/07/24	1	11.45	0	0.00	11.35	1	1,144	0.09%
2019/07/15	0	0.00	30	11.30	11.25	-30	1,098	-2.73%
2019/07/11	27	11.40	0	0.00	11.45	27	1,148	2.35%
2019/07/09	1	11.35	1	11.40	11.50	0	1,183	0.00%
2019/07/05	0	0.00	1	11.15	11.20	-1	1,156	-0.09%
2019/07/04	2	11.05	1	11.05	11.05	1	1,177	0.08%
2019/06/28	1	11.00	0	0.00	11.00	1	1,198	0.08%
2019/06/26	1	10.95	27	11.00	10.95	-26	1,216	-2.14%
2019/06/21	19	11.10	6	11.09	10.95	13	1,213	1.07%
2019/06/19	0	0.00	2	10.65	10.60	-2	1,118	-0.18%
2019/06/18	2	10.50	1	10.55	10.55	1	1,117	0.09%
2019/06/11	0	0.00	2	10.75	10.70	-2	1,187	-0.17%
2019/06/04	0	0.00	8	10.50	10.50	-8	1,177	-0.68%
2019/05/29	13	10.56	0	0.00	10.50	13	1,154	1.13%
2019/05/28	1	11.15	0	0.00	10.70	1	1,129	0.09%
2019/05/22	30	11.05	1	11.10	10.95	29	1,134	2.56%
2019/05/21	1	10.90	0	0.00	11.00	1	1,135	0.09%
2019/05/15	0	0.00	1	11.15	11.20	-1	1,143	-0.09%
2019/05/14	1	10.90	0	0.00	11.10	1	1,155	0.09%
2019/05/13	0	0.00	5	11.30	11.30	-5	1,142	-0.44%
2019/05/10	2	11.45	1	11.55	11.45	1	1,143	0.09%
2019/05/09	1	11.65	1	11.70	11.65	0	1,131	0.00%
2019/05/08	1	11.80	36	11.80	11.75	-35	1,121	-3.12%
2019/05/07	0	0.00	8	11.90	11.90	-8	1,124	-0.71%
2019/05/06	1	11.80	5	11.80	11.80	-4	1,126	-0.36%
2019/04/29	2	12.05	0	0.00	11.95	2	1,104	0.18%
2019/04/25	1	12.15	2	12.20	12.20	-1	1,101	-0.09%
2019/04/24	0	0.00	20	12.25	12.20	-20	1,104	-1.81%
2019/04/23	0	0.00	20.1	12.10	12.20	-20.1	1,091	-1.84%
2019/04/19	0	0.00	37	12.23	12.15	-37	1,078	-3.43%
2019/04/18	15	12.15	0	0.00	12.10	15	1,072	1.40%
2019/04/15	0	0.00	4	12.11	12.25	-4	1,050	-0.38%
2019/04/12	0	0.00	1	11.95	11.95	-1	1,010	-0.10%
2019/04/11	1	11.95	0	0.00	11.85	1	1,020	0.10%
2019/04/10	1	11.80	0	0.00	11.75	1	1,003	0.10%
2019/04/09	0	0.00	1	12.00	11.90	-1	970	-0.10%
2019/04/03	0	0.00	0.6	11.80	11.80	-0.6	949	-0.06%
2019/04/02	0	0.00	57	11.84	11.90	-57	945	-6.03%
2019/03/29	1	11.80	0	0.00	11.80	1	925	0.11%
2019/03/28	1	11.85	0	0.00	11.85	1	921	0.11%
2019/03/26	1	12.00	1	12.20	12.00	0	915	0.00%
2019/03/25	1	12.00	0	0.00	12.00	1	909	0.11%
2019/03/21	0	0.00	8	12.10	12.10	-8	917	-0.87%
2019/03/20	0	12.20	0	0.00	12.20	0	909	0.00%
2019/03/18	2	12.25	13	12.32	12.25	-11	888	-1.24%
2019/03/15	0	12.30	3	12.57	12.40	-3	868	-0.35%
2019/03/12	0	0.00	2	12.35	12.45	-2	856	-0.23%
2019/03/11	0	0.00	5	12.20	12.25	-5	857	-0.58%
2019/03/07	0	12.30	0	0.00	12.40	0	888	0.00%
2019/02/25	0	0.00	4	12.63	12.60	-4	904	-0.44%
2019/02/21	2	12.15	0	0.00	12.10	2	866	0.23%
2019/02/20	2	12.25	2	12.45	12.25	0	862	0.00%
2019/02/19	0	0.00	4	12.28	12.30	-4	835	-0.48%
2019/02/18	3	12.15	0	0.00	12.15	3	828	0.36%
2019/02/13	0	0.00	4	11.98	11.90	-4	803	-0.50%
2019/01/30	1	11.60	0	0.00	11.65	1	787	0.13%
2019/01/25	2	11.60	0	0.00	11.60	2	780	0.26%
2019/01/17	1	11.70	0	0.00	11.70	1	803	0.12%
2019/01/10	1	11.60	0	0.00	11.50	1	807	0.12%
2019/01/09	0	0.00	1	11.75	11.70	-1	815	-0.12%
2019/01/08	2	11.60	0	0.00	11.55	2	821	0.24%
2019/01/07	0	0.00	1	11.55	11.65	-1	830	-0.12%
2018/12/25	1	11.35	3	11.20	11.20	-2	865	-0.23%
2018/12/22	1	11.50	0	0.00	11.50	1	879	0.11%
2018/12/19	0	0.00	1	11.80	11.85	-1	986	-0.10%
2018/12/18	2	11.80	2	11.80	11.75	0	984	0.00%
2018/12/17	4	12.00	2	11.90	11.90	2	980	0.20%
2018/12/12	1	11.80	0	0.00	11.85	1	957	0.10%
2018/12/03	3	12.28	0	0.00	12.35	3	941	0.32%
2018/11/23	1	11.75	0	0.00	11.70	1	914	0.11%
2018/11/19	2	11.90	0	0.00	11.90	2	918	0.22%
2018/11/15	2	11.90	0	0.00	12.05	2	917	0.22%
2018/11/07	0	0.00	5	12.20	12.20	-5	941	-0.53%
2018/10/31	0	0.00	3	11.75	11.80	-3	958	-0.31%
2018/10/30	0	0.00	1	11.65	11.50	-1	955	-0.10%
2018/10/26	2	11.45	2	11.30	11.30	0	959	0.00%
2018/10/25	12	11.57	10	11.50	11.50	2	952	0.21%
2018/10/24	1	11.80	2	11.90	11.85	-1	945	-0.11%
2018/10/23	3	11.77	0	0.00	11.80	3	947	0.32%
2018/10/22	0	0.00	5	12.00	11.90	-5	1,004	-0.50%
2018/10/19	1	11.75	1	11.90	11.85	0	1,006	0.00%
2018/10/17	0	0.00	19	12.04	12.00	-19	1,006	-1.89%
2018/10/16	0	0.00	1	12.00	11.80	-1	998	-0.10%
2018/10/12	1	11.20	1	11.50	11.75	0	1,031	0.00%
2018/10/11	2	11.83	0	0.00	11.60	2	1,015	0.20%
2018/10/08	3	12.77	0	0.00	12.80	3	988	0.30%
2018/10/04	0	0.00	10	13.10	13.05	-10	975	-1.02%
2018/10/03	1	13.20	2	13.30	13.15	-1	981	-0.10%
2018/10/02	2	13.35	6	13.40	13.35	-4	988	-0.40%
2018/09/28	4	13.55	9	13.62	13.45	-5	1,043	-0.48%
2018/09/27	0	0.00	3	13.22	13.20	-3	972	-0.31%
2018/09/26	0	0.00	5	13.03	13.00	-5	961	-0.52%
2018/09/19	2	12.90	0	0.00	12.90	2	976	0.20%
2018/09/13	0	0.00	1	12.85	12.80	-1	1,095	-0.09%
2018/09/12	2	12.60	0	0.00	12.65	2	1,147	0.17%
2018/09/11	2	12.65	0	0.00	12.75	2	1,272	0.16%
2018/09/10	1	12.65	0	0.00	12.65	1	1,296	0.08%
2018/09/06	1	13.10	0	0.00	13.05	1	1,467	0.07%
2018/09/04	0	0.00	4	13.29	13.30	-4	1,689	-0.24%
2018/09/03	0	0.00	3	13.08	13.15	-3	1,697	-0.18%
2018/08/29	0	0.00	1	12.80	12.70	-1	1,831	-0.05%
2018/08/24	2	12.60	0	0.00	12.60	2	2,013	0.10%
2018/08/21	2	12.65	0.1	12.65	12.65	1.9	2,045	0.09%
2018/08/13	23	12.79	0	0.00	12.65	23	2,086	1.10%
2018/08/08	4	13.05	0	0.00	13.00	4	2,074	0.19%
2018/08/06	0	0.00	1	13.10	13.10	-1	2,110	-0.05%
2018/08/03	4	13.00	0	0.00	13.05	4	2,115	0.19%
2018/08/02	4	13.05	0	0.00	13.00	4	2,115	0.19%
2018/07/30	0	13.10	0	0.00	13.15	0	2,120	0.00%
2018/07/23	1	12.85	0	0.00	12.95	1	2,137	0.05%
2018/07/20	5	12.96	0	0.00	12.85	5	2,149	0.23%
2018/07/19	5	13.07	3	13.30	13.00	2	2,143	0.09%
2018/07/17	3	13.10	0	0.00	13.05	3	2,158	0.14%
2018/07/16	4	13.18	1	13.30	13.25	3	2,165	0.14%
2018/07/12	4	13.00	0	0.00	13.10	4	2,185	0.18%
2018/07/11	1	13.15	0	0.00	13.05	1	2,228	0.04%
2018/07/10	3	13.28	0	0.00	13.35	3	2,232	0.13%
2018/07/09	0	0.00	5	13.36	13.45	-5	2,225	-0.22%
2018/07/04	1	13.30	1	13.30	13.25	0	2,216	0.00%
2018/07/03	20	13.40	0	0.00	13.20	20	2,237	0.89%
2018/06/29	2	13.75	0	0.00	13.80	2	2,261	0.09%
2018/06/26	0	0.00	14	14.00	13.70	-14	2,494	-0.56%
2018/06/25	2	14.25	3	14.25	14.20	-1	2,569	-0.04%
2018/06/22	9	14.46	5	14.47	14.30	4	2,734	0.15%
2018/06/21	7	14.60	5	14.59	14.50	2	2,685	0.07%
2018/06/20	19	14.73	15	14.31	14.80	4	2,664	0.15%
2018/06/19	2	14.33	0	0.00	14.20	2	2,557	0.08%
2018/06/15	3	14.40	1	14.55	14.55	2	2,540	0.08%
2018/06/14	14	14.28	1	14.30	14.55	13	2,458	0.53%
2018/06/13	9	14.38	3	14.30	14.55	6	2,392	0.25%
2018/06/12	0	0.00	2.1	13.66	13.90	-2.1	2,280	-0.09%
2018/06/08	5	13.70	0	0.00	13.70	5	2,222	0.22%
2018/06/07	4	13.95	6	13.85	13.80	-2	2,210	-0.09%
2018/06/05	1	13.30	1.2	13.30	13.30	-0.2	2,104	-0.01%
2018/06/04	2	13.35	0	0.00	13.45	2	2,099	0.10%
2018/06/01	3	13.50	14	13.47	13.35	-11	2,079	-0.53%
2018/05/31	3	12.75	0	0.00	12.85	3	1,969	0.15%
2018/05/29	2	12.88	0	0.00	12.95	2	1,970	0.10%
2018/05/25	0	0.00	2	13.25	13.10	-2	1,999	-0.10%
2018/05/24	0	0.00	9	13.06	12.95	-9	1,996	-0.45%
2018/05/23	2	13.00	2	13.05	12.90	0	2,033	0.00%
2018/05/18	0	0.00	2	12.80	12.70	-2	2,083	-0.10%
2018/05/17	0	0.00	1	12.70	12.65	-1	2,130	-0.05%
2018/05/14	0	0.00	3	12.75	12.80	-3	2,423	-0.12%
2018/05/11	2	12.70	0	0.00	12.70	2	2,458	0.08%
2018/05/10	1	12.75	0	0.00	12.75	1	2,472	0.04%
2018/05/09	6	12.78	0	0.00	12.70	6	2,511	0.24%
2018/05/08	0	0.00	1	12.95	13.00	-1	2,561	-0.04%
2018/05/04	0	13.00	0	0.00	13.00	0	2,925	0.00%
2018/05/02	1	13.35	3	13.02	13.50	-2	2,954	-0.07%
2018/04/30	6	12.70	4.3	12.68	12.75	1.7	2,940	0.06%
2018/04/27	0	0.00	5	12.40	12.40	-5	2,948	-0.17%
2018/04/26	2	12.50	5	12.55	12.30	-3	2,981	-0.10%
2018/04/25	2	12.43	1	12.50	12.50	1	2,984	0.03%
2018/04/24	7	12.51	0	0.00	12.60	7	3,012	0.23%
2018/04/20	4	13.20	0	0.00	13.15	4	3,013	0.13%
2018/04/19	44	13.25	0	0.00	13.15	44	3,089	1.42%
2018/04/18	30	13.05	1	12.95	13.00	29	3,074	0.94%
2018/04/17	20	13.22	5	13.10	13.05	15	3,080	0.49%
2018/04/16	2	13.70	0	0.00	13.50	2	3,045	0.07%
2018/04/13	6	13.75	2	13.80	13.80	4	3,044	0.13%
2018/04/12	0	0.00	5	13.77	13.75	-5	3,069	-0.16%
2018/04/11	1	13.50	1	13.75	13.75	0	3,077	0.00%
2018/04/10	5	13.55	2	13.55	13.50	3	3,076	0.10%
2018/04/03	0	0.00	11	14.08	14.10	-11	3,047	-0.36%
2018/04/02	0	0.00	9	14.24	14.20	-9	3,043	-0.30%
2018/03/31	0	0.00	5	14.08	14.15	-5	3,018	-0.17%
2018/03/30	17	13.88	1	13.80	13.90	16	2,986	0.54%
2018/03/29	38	14.44	11	14.18	14.20	27	2,884	0.94%
2018/03/28	34	14.60	10	14.63	14.60	24	2,794	0.86%
2018/03/27	7	15.43	19	15.36	15.05	-12	2,729	-0.44%
2018/03/23	3	15.95	35	15.95	15.95	-32	2,544	-1.26%
2018/03/22	5	16.10	0	0.00	16.15	5	2,518	0.20%
2018/03/21	1	16.35	0	0.00	16.25	1	2,523	0.04%
2018/03/20	2	16.25	1	16.25	16.40	1	2,531	0.04%
2018/03/16	4	16.36	2	16.35	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	3	16.38	12	16.51	16.60	-9	2,653	-0.34%
2018/03/09	6	16.50	0	0.00	16.55	6	2,735	0.22%
2018/03/08	5	16.50	0	0.00	16.50	5	2,746	0.18%
2018/03/06	11	16.50	0	0.00	16.55	11	2,782	0.40%
2018/03/05	10	16.80	0	0.00	16.65	10	2,770	0.36%
2018/03/01	0	0.00	1	16.90	16.85	-1	2,845	-0.04%
2018/02/27	2	16.95	0	0.00	17.00	2	2,872	0.07%
2018/02/26	0	0.00	1	17.40	17.10	-1	2,894	-0.03%
2018/02/23	12	17.29	35	17.30	17.20	-23	2,903	-0.79%
2018/02/12	3	16.63	1	16.90	16.70	2	3,148	0.06%
2018/02/09	11	16.80	0	0.00	16.85	11	3,125	0.35%
2018/02/08	0	0.00	2	17.08	17.10	-2	3,091	-0.06%
2018/02/07	1	16.40	1	16.50	16.60	0	3,009	0.00%
2018/02/06	18	15.95	13	16.02	16.10	5	3,026	0.17%
2018/02/05	11.3	16.60	3	16.68	16.95	8.3	2,939	0.28%
2018/02/02	10	17.10	1	17.20	17.10	9	2,878	0.31%
2018/02/01	2	17.23	1	17.05	17.05	1	2,879	0.03%
2018/01/31	4	17.39	0	0.00	17.45	4	2,869	0.14%
2018/01/30	5	17.65	17	17.91	17.35	-12	2,835	-0.42%
2018/01/29	3	17.43	1	17.50	17.60	2	2,781	0.07%
2018/01/25	1	16.80	0	0.00	16.85	1	2,571	0.04%
2018/01/24	20	16.80	0	0.00	16.80	20	2,583	0.77%
2018/01/22	0	0.00	0.1	16.80	16.90	-0.1	2,557	0.00%
2018/01/19	1	16.80	0	0.00	16.80	1	2,547	0.04%
2018/01/18	0	0.00	1	16.95	16.80	-1	2,544	-0.04%
2018/01/17	0	0.00	1	16.80	16.80	-1	2,565	-0.04%
2018/01/15	1	16.80	4	16.96	16.65	-3	2,560	-0.12%
2018/01/11	10	16.35	0	0.00	16.25	10	2,610	0.38%
2018/01/10	0	0.00	4	16.40	16.45	-4	2,622	-0.15%
2018/01/08	2	16.70	7	16.65	16.65	-5	2,706	-0.18%
2018/01/05	0	0.00	2	16.55	16.60	-2	2,717	-0.07%
2018/01/03	8	16.51	0	0.00	16.50	8	3,258	0.25%