瑞軒 (2489)-第一金-桃園券商分點個股進出

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
19.70
漲跌
▲0.30
漲幅
+1.55%
成交量
2,928張
產業
上市光電類股
448人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－第一金-桃園券商分點個股進出

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

第一金-桃園券商分點個股進出
第一金-桃園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
2024/11/20	457.7	19.64	1	19.45	19.40	456.7	10,835	4.22%	大買/鉅額交易
2024/11/19	210	19.81	24	19.95	19.85	186	11,233	1.66%	大買/鉅額交易
2024/11/18	429	19.87	2	19.85	19.80	427	12,155	3.51%	大買/鉅額交易
2024/11/15	0	0.00	353	20.32	20.05	-353	12,922	-2.73%	大賣/鉅額交易
2024/11/14	313	19.95	90	20.08	19.85	223	13,066	1.71%	大買/鉅額交易
2024/11/13	53.7	19.96	5	20.30	19.90	48.7	13,447	0.36%
2024/11/12	148.4	20.07	42	20.15	20.00	106.4	13,668	0.78%	大買/鉅額交易
2024/11/11	234.2	20.39	35	20.33	20.35	199.2	13,785	1.44%	大買/鉅額交易
2024/11/08	265.1	21.16	2	21.40	20.80	263.1	14,070	1.87%	大買/鉅額交易
2024/11/07	405	21.84	16	21.76	21.85	389	14,102	2.76%	大買/鉅額交易
2024/11/06	134	21.88	358.5	21.85	21.95	-224.5	14,367	-1.56%	大買/大賣/鉅額交易
2024/11/05	21.7	21.88	168	22.00	21.70	-146.3	14,530	-1.01%	大賣/鉅額交易
2024/11/04	145	21.34	241	21.62	21.50	-96	14,719	-0.65%	大買/大賣/
2024/11/01	31	20.89	14	21.05	21.10	17	15,165	0.11%
2024/10/30	133	21.12	100	21.45	21.00	33	15,715	0.21%	大買/
2024/10/29	51	21.35	10	21.31	21.35	41	16,197	0.25%
2024/10/28	156.6	21.95	52	21.77	21.75	104.6	16,966	0.62%	大買/鉅額交易
2024/10/25	23	22.13	10	22.10	22.05	13	18,428	0.07%
2024/10/24	152.1	23.19	135.2	23.18	22.50	16.9	19,975	0.08%	大買/大賣/
2024/10/23	27	23.32	146.8	22.14	23.50	-119.8	23,699	-0.51%	大賣/鉅額交易
2024/10/22	105.2	21.30	0.3	21.49	21.40	104.9	24,679	0.43%	大買/鉅額交易
2024/10/21	5.4	21.31	0	0.00	21.60	5.4	25,837	0.02%
2024/10/18	7	21.64	12.6	21.70	21.40	-5.6	26,739	-0.02%
2024/10/17	7	21.98	955	21.99	21.95	-948	27,075	-3.50%	大賣/鉅額交易
2024/10/16	2.1	21.74	0.2	21.65	21.75	1.9	27,258	0.01%
2024/10/15	2	21.75	236	21.79	21.70	-234	27,731	-0.84%	大賣/鉅額交易
2024/10/14	200	21.60	0	0.00	21.55	200	27,826	0.72%	大買/鉅額交易
2024/10/11	133	21.73	190	22.12	21.60	-57	28,020	-0.20%	大買/大賣/
2024/10/09	760.3	21.55	90	21.76	21.50	670.3	28,066	2.39%	大買/鉅額交易
2024/10/08	0.3	21.35	8	21.45	21.35	-7.7	28,070	-0.03%
2024/10/07	0	0.00	9.9	21.27	21.25	-9.9	28,343	-0.03%
2024/10/04	4	21.10	9	21.05	20.70	-5	28,887	-0.02%
2024/10/01	300.1	21.53	51	21.70	21.70	249.1	28,937	0.86%	大買/鉅額交易
2024/09/30	37.4	21.80	8.9	21.78	22.00	28.5	28,996	0.10%
2024/09/18	100	20.50	0	0.00	20.30	100	29,284	0.34%
2024/09/16	10	20.70	11	20.70	20.55	-1	30,216	0.00%
2024/09/13	0	0.00	3.3	20.42	20.40	-3.3	30,228	-0.01%
2024/09/12	1	20.80	53.1	20.88	20.40	-52.1	30,317	-0.17%
2024/09/11	10	20.50	2	20.50	20.40	8	30,340	0.03%
2024/09/10	56	20.50	6	20.75	20.45	50	30,474	0.16%
2024/09/09	11	20.25	6.1	20.29	20.20	4.9	30,413	0.02%
2024/09/06	3.1	21.21	3.1	21.04	20.90	0	30,397	0.00%
2024/09/05	35	21.93	15.1	21.69	21.35	19.9	30,432	0.07%
2024/09/04	5.3	21.75	3	21.25	21.55	2.3	30,599	0.01%
2024/09/03	152	22.57	159	22.84	22.40	-7	30,858	-0.02%	大買/大賣/
2024/09/02	15.1	22.68	4	22.45	22.30	11.1	31,039	0.04%
2024/08/30	203	22.75	107.1	23.15	22.70	95.9	31,307	0.31%	大買/大賣/
2024/08/29	157.5	22.40	204	22.78	22.95	-46.5	31,481	-0.15%	大買/大賣/
2024/08/28	819	22.89	20	22.88	22.70	799	31,763	2.52%	大買/鉅額交易
2024/08/27	109	22.51	111.1	22.76	22.90	-2.1	32,275	-0.01%	大買/大賣/
2024/08/26	29.2	23.09	23	23.01	22.80	6.2	33,491	0.02%
2024/08/23	835	22.34	858	22.58	22.70	-23	36,001	-0.06%	大買/大賣/
2024/08/22	17.1	23.04	28	22.94	22.75	-10.9	36,378	-0.03%
2024/08/21	8	23.25	18	23.27	23.20	-10	37,715	-0.03%
2024/08/20	53	23.70	41	23.63	23.60	12	38,387	0.03%
2024/08/19	140	23.32	355	23.69	23.80	-215	38,172	-0.56%	大買/大賣/鉅額交易
2024/08/16	57	23.08	25	22.98	22.95	32	37,910	0.08%
2024/08/15	85	22.74	649	22.52	23.10	-564	37,838	-1.49%	大賣/鉅額交易
2024/08/14	318	22.03	1	22.15	21.90	317	37,529	0.84%	大買/鉅額交易
2024/08/13	12	21.92	22	22.18	22.25	-10	38,526	-0.03%
2024/08/12	33.1	22.21	394	22.28	22.15	-360.9	39,118	-0.92%	大賣/鉅額交易
2024/08/09	132	22.13	293	22.18	21.65	-161	38,812	-0.41%	大買/大賣/鉅額交易
2024/08/08	923.4	21.67	1,536	21.50	21.55	-612.6	37,956	-1.61%	大買/大賣/鉅額交易
2024/08/07	1	19.85	3	20.10	20.10	-2	37,356	-0.01%
2024/08/06	268	18.11	265	18.38	18.30	3	37,317	0.01%	大買/大賣/
2024/08/05	1,050.5	19.92	404	19.35	19.35	646.5	37,213	1.74%	大買/大賣/鉅額交易
2024/08/02	260	21.43	51	21.65	21.45	209	36,971	0.57%	大買/鉅額交易
2024/08/01	40	21.97	336.1	22.08	22.00	-296.1	36,811	-0.80%	大賣/鉅額交易
2024/07/31	332.1	21.50	20	21.95	21.30	312.1	36,396	0.86%	大買/鉅額交易
2024/07/30	26.1	21.69	313.5	21.93	22.10	-287.4	36,164	-0.79%	大賣/鉅額交易
2024/07/29	14	21.45	9	21.36	21.35	5	35,815	0.01%
2024/07/26	954	21.34	251	21.45	21.20	703	35,622	1.97%	大買/大賣/鉅額交易
2024/07/23	93.3	22.08	16.1	22.15	22.20	77.2	35,468	0.22%
2024/07/22	145.4	22.67	30	22.60	22.40	115.4	35,004	0.33%	大買/鉅額交易
2024/07/19	453.5	23.99	58	23.95	23.50	395.5	34,498	1.15%	大買/鉅額交易
2024/07/18	205.7	24.53	111	24.74	24.55	94.7	34,048	0.28%	大買/大賣/
2024/07/17	448.5	25.75	39.1	25.97	25.80	409.5	33,423	1.23%	大買/鉅額交易
2024/07/16	57.2	25.71	44	25.44	25.25	13.2	31,874	0.04%
2024/07/15	168.4	25.86	145.9	26.25	26.00	22.5	30,142	0.07%	大買/大賣/
2024/07/12	30.1	23.56	96.1	24.05	24.50	-66	25,557	-0.26%
2024/07/11	64.7	22.56	81.5	22.64	22.30	-16.8	24,242	-0.07%
2024/07/10	34	22.29	15.1	22.20	22.20	18.9	23,092	0.08%
2024/07/09	10.1	20.83	27.4	20.80	21.10	-17.3	22,181	-0.08%
2024/07/08	15.1	20.58	3	20.83	20.60	12.1	21,808	0.06%
2024/07/05	19.1	21.19	32	21.13	20.90	-12.9	21,643	-0.06%
2024/07/04	11	20.23	5	20.34	20.15	6	21,187	0.03%
2024/07/03	8	20.64	8	20.58	20.30	0	21,124	0.00%
2024/07/02	10	20.42	26	20.64	20.60	-16	20,984	-0.08%
2024/07/01	23	20.30	3	20.40	20.40	20	20,874	0.10%
2024/06/28	25	20.55	66	20.61	20.60	-41	20,730	-0.20%
2024/06/27	13	20.39	38.1	20.61	20.40	-25.1	20,437	-0.12%
2024/06/26	15	19.80	3	19.90	19.60	12	19,852	0.06%
2024/06/25	10	19.70	5	19.72	19.95	5	19,750	0.03%
2024/06/24	60	20.35	17	20.19	20.00	43	19,607	0.22%
2024/06/21	70	20.44	191.1	20.83	20.50	-121.1	19,243	-0.63%	大賣/鉅額交易
2024/06/20	4.1	19.17	1	19.25	19.20	3.1	18,285	0.02%
2024/06/19	12.1	19.31	20	19.10	19.10	-7.9	18,187	-0.04%
2024/06/18	20.1	19.60	4	19.43	19.55	16.1	18,050	0.09%
2024/06/17	10	19.65	24.2	19.68	19.70	-14.2	17,961	-0.08%
2024/06/14	12	19.44	7.1	19.57	19.40	4.9	17,781	0.03%
2024/06/13	10	19.36	66	19.37	19.25	-56	17,612	-0.32%
2024/06/12	57.6	19.18	10	19.18	19.25	47.6	17,498	0.27%
2024/06/11	20.1	19.54	7	19.49	19.35	13.1	17,367	0.08%
2024/06/07	30.5	19.79	19	19.91	19.45	11.5	17,100	0.07%
2024/06/06	30.1	19.46	16	19.50	19.20	14.1	16,714	0.08%
2024/06/05	26.1	19.98	4	19.75	19.70	22.1	16,442	0.13%
2024/06/04	27	20.87	46	20.65	20.50	-19	16,164	-0.12%
2024/06/03	45.1	20.61	8	20.67	20.75	37.1	15,939	0.23%
2024/05/31	74	21.22	80	20.89	20.75	-6	15,571	-0.04%
2024/05/30	143.1	22.27	61.9	22.69	21.30	81.1	14,976	0.54%	大買/
2024/05/29	200.1	23.42	129	23.55	23.55	71.1	13,780	0.52%	大買/大賣/
2024/05/28	66	22.33	52	22.03	22.40	14	11,195	0.12%
2024/05/27	44	19.80	89.9	20.05	20.40	-45.9	10,736	-0.43%
2024/05/24	11	18.93	73.7	19.08	19.35	-62.7	9,317	-0.67%
2024/05/23	11	17.75	18	17.64	17.60	-7	8,620	-0.08%
2024/05/22	64	18.19	14	18.01	17.95	50	8,702	0.57%
2024/05/21	18	18.33	54	18.87	18.90	-36	9,017	-0.40%
2024/05/20	22	18.01	28	18.37	18.10	-6	9,270	-0.06%
2024/05/17	105	17.77	87.1	17.83	18.05	17.9	9,156	0.20%	大買/
2024/05/16	4	17.01	10.5	17.03	17.45	-6.5	8,370	-0.08%
2024/05/15	10	16.30	10	16.10	15.90	0	7,658	0.00%
2024/05/14	5	16.15	13	16.03	15.95	-8	7,574	-0.11%
2024/05/13	12	16.07	3	15.93	16.05	9	7,495	0.12%
2024/05/10	19	15.91	1	15.70	15.70	18	7,314	0.25%
2024/05/09	5	15.66	5	15.83	15.60	0	7,142	0.00%
2024/05/08	1	14.90	0	0.00	15.00	1	6,812	0.01%
2024/05/07	1	15.00	0	0.00	15.05	1	6,798	0.01%
2024/05/06	0	0.00	2	15.20	15.05	-2	6,786	-0.03%
2024/05/03	0	0.00	10	15.18	15.10	-10	6,795	-0.15%
2024/04/30	1	15.10	3	15.20	15.25	-2	6,789	-0.03%
2024/04/29	0	0.00	35	15.53	15.45	-35	6,802	-0.51%
2024/04/25	0	0.00	10	15.15	15.15	-10	6,703	-0.15%
2024/04/24	24	14.91	9	14.93	15.00	15	6,652	0.23%
2024/04/23	7	14.77	13	14.83	15.05	-6	6,586	-0.09%
2024/04/19	4	13.85	0	0.00	13.90	4	6,369	0.06%
2024/04/16	5	14.42	4	14.15	14.20	1	6,531	0.02%
2024/04/15	6	14.79	0	0.00	14.60	6	6,559	0.09%
2024/04/12	15	14.95	6	14.93	14.95	9	6,736	0.13%
2024/04/11	37	15.11	7	15.03	14.85	30	6,922	0.43%
2024/04/10	12	14.80	5	14.96	14.80	7	6,825	0.10%
2024/04/09	7	14.87	0	0.00	14.80	7	6,767	0.10%
2024/04/08	8	14.76	24	14.76	14.80	-16	6,688	-0.24%
2024/04/03	3	14.50	0	0.00	14.50	3	6,597	0.05%
2024/04/02	1	14.35	0	0.00	14.40	1	6,582	0.02%
2024/04/01	4	14.45	0	0.00	14.40	4	6,575	0.06%
2024/03/29	2	14.15	0	0.00	14.15	2	6,565	0.03%
2024/03/28	3	14.45	1	14.50	14.20	2	6,549	0.03%
2024/03/27	2	14.35	2	14.35	14.35	0	6,528	0.00%
2024/03/26	3	14.27	18	14.15	14.15	-15	6,509	-0.23%
2024/03/25	3	14.08	3	14.30	14.30	0	6,472	0.00%
2024/03/20	4	13.54	4	13.60	13.50	0	6,400	0.00%
2024/03/19	3	13.82	0	0.00	13.75	3	6,353	0.05%
2024/03/18	6	13.93	0	0.00	13.90	6	6,327	0.09%
2024/03/15	1	14.20	0	0.00	14.00	1	6,329	0.02%
2024/03/14	1	14.25	6	14.40	14.20	-5	6,324	-0.08%
2024/03/13	2	14.10	0	0.00	14.15	2	6,326	0.03%
2024/03/12	7	14.34	55	14.40	14.35	-48	6,317	-0.76%
2024/03/11	11	14.25	0	0.00	14.35	11	6,356	0.17%
2024/03/07	11.1	14.45	0	0.00	14.40	11.1	6,694	0.17%
2024/03/06	1	14.80	0	0.00	14.80	1	6,637	0.02%
2024/03/05	1	14.60	0	0.00	14.70	1	6,605	0.02%
2024/03/04	7.1	14.74	5	14.68	14.90	2.1	6,530	0.03%
2024/03/01	3	14.92	1	15.00	14.90	2	6,399	0.03%
2024/02/29	2	15.15	0	0.00	15.15	2	6,322	0.03%
2024/02/27	3.1	15.48	0	0.00	15.35	3.1	6,232	0.05%
2024/02/26	5	15.58	21	15.55	15.60	-16	6,128	-0.26%
2024/02/23	66	15.77	32	16.09	15.75	34	5,978	0.57%
2024/02/22	44	16.27	30.7	16.31	16.45	13.3	5,691	0.23%
2024/02/21	45	16.22	28	15.96	16.75	17	4,832	0.35%
2024/02/20	20	15.46	4	15.49	15.25	16	4,040	0.40%
2024/02/19	3	15.38	29.5	15.22	15.50	-26.5	3,528	-0.75%
2024/02/16	0	0.00	5	14.04	14.10	-5	3,021	-0.17%
2024/02/15	13	13.57	27	13.56	13.55	-14	2,878	-0.49%
2024/02/05	2	12.93	0	0.00	12.95	2	2,820	0.07%
2024/02/02	1	13.15	0	0.00	13.05	1	2,792	0.04%
2024/02/01	1	13.30	0	0.00	13.30	1	2,755	0.04%
2024/01/30	1	13.30	5	13.25	13.20	-4	2,744	-0.15%
2024/01/26	0	0.00	2.5	13.51	13.55	-2.5	2,723	-0.09%
2024/01/23	8	13.50	2	13.53	13.35	6	2,633	0.23%
2024/01/22	0	0.00	4	13.10	13.10	-4	2,569	-0.16%
2024/01/19	14	13.04	2	13.05	12.90	12	2,547	0.47%
2024/01/18	2	13.38	1	13.55	13.20	1	2,480	0.04%
2024/01/17	1	13.35	0	0.00	13.35	1	2,438	0.04%
2024/01/16	0	13.60	0	0.00	13.60	0	2,404	0.00%
2024/01/15	2	13.70	10	13.75	13.70	-8	2,391	-0.33%
2024/01/11	0	0.00	11	13.55	13.55	-11	2,279	-0.48%
2024/01/10	6	13.71	2	13.45	13.45	4	2,257	0.18%
2024/01/09	0	0.00	1	13.35	13.45	-1	2,149	-0.05%
2024/01/08	16	13.72	12	13.67	13.75	4	2,062	0.19%
2024/01/05	18	13.64	12	13.63	13.55	6	1,832	0.33%
2024/01/03	0.1	12.90	0	0.00	12.95	0.1	1,570	0.00%
2023/12/29	5	13.10	3	13.00	13.00	2	1,607	0.12%
2023/12/26	0	0.00	5	12.85	12.90	-5	1,604	-0.31%
2023/12/25	0	0.00	0	12.65	12.65	0	1,597	0.00%
2023/12/18	1	12.75	0	0.00	12.75	1	1,611	0.06%
2023/12/15	5	13.01	0	0.00	13.00	5	1,609	0.31%
2023/12/13	0.1	12.85	0	0.00	12.80	0.1	1,643	0.01%
2023/12/11	0	0.00	2	12.85	12.85	-2	1,629	-0.12%
2023/12/08	0	0.00	13	13.15	13.20	-13	1,617	-0.80%
2023/12/07	10	12.85	0	0.00	12.90	10	1,615	0.62%
2023/12/06	2	12.85	20	12.85	12.85	-18	1,604	-1.12%
2023/12/05	38.3	13.30	15	13.43	13.05	23.3	1,535	1.51%
2023/12/04	2	13.25	8.7	13.06	13.50	-6.7	1,297	-0.51%
2023/11/29	0.5	11.90	0	0.00	11.95	0.5	1,083	0.05%
2023/11/28	0	0.00	2	11.95	12.00	-2	1,092	-0.18%
2023/11/27	2	11.95	0	0.00	11.85	2	1,093	0.18%
2023/11/20	0.2	11.85	0	0.00	11.95	0.2	1,106	0.02%
2023/11/17	0	0.00	9	11.65	11.80	-9	1,119	-0.80%
2023/11/10	0.6	11.55	0	0.00	11.55	0.6	1,286	0.05%
2023/11/09	0	11.65	0	0.00	11.60	0	1,307	0.00%
2023/10/26	0	0.00	1	11.65	11.65	-1	1,667	-0.06%
2023/10/19	1	11.55	0	0.00	11.60	1	1,942	0.05%
2023/10/18	2	11.75	0	0.00	11.75	2	1,998	0.10%
2023/10/12	0	0.00	0.9	12.10	12.20	-0.9	2,674	-0.04%
2023/10/11	0	0.00	0.9	12.30	12.05	-0.9	2,715	-0.03%
2023/09/26	2	12.05	0	0.00	11.95	2	2,773	0.07%
2023/09/25	1	12.15	0	0.00	12.25	1	2,805	0.04%
2023/09/21	1	11.95	0	0.00	11.90	1	2,886	0.03%
2023/09/19	0.7	12.50	0	0.00	12.45	0.7	2,984	0.02%
2023/09/14	0	0.00	1	12.60	12.60	-1	3,255	-0.03%
2023/09/08	1	12.95	0	0.00	12.85	1	3,771	0.03%
2023/09/07	1	12.90	3	12.98	12.95	-2	3,853	-0.05%
2023/09/06	2	12.50	7	12.45	12.55	-5	3,858	-0.13%
2023/09/01	1	12.60	1	12.60	12.65	0	4,108	0.00%
2023/08/21	0	0.00	0.4	12.25	12.25	-0.4	6,112	-0.01%
2023/08/17	4	12.25	0	0.00	12.35	4	6,188	0.06%
2023/08/11	0	0.00	0	12.65	12.55	0	6,447	0.00%
2023/08/10	0	0.00	2	12.60	12.60	-2	6,500	-0.03%
2023/08/09	0	0.00	10.1	12.80	12.80	-10.1	6,629	-0.15%
2023/08/08	1	12.85	1	12.85	12.80	0	6,757	0.00%
2023/08/07	11	12.79	1	12.70	12.70	10	6,905	0.14%
2023/08/04	0	0.00	1	13.65	13.75	-1	6,895	-0.01%
2023/08/02	1	13.90	7.6	13.55	13.50	-6.6	6,949	-0.10%
2023/08/01	3	13.90	0	0.00	13.95	3	6,997	0.04%
2023/07/31	13	13.79	0	0.00	13.75	13	7,088	0.18%
2023/07/27	6	14.15	6	14.15	14.15	0	7,264	0.00%
2023/07/25	0	0.00	14	13.66	13.80	-14	7,326	-0.19%
2023/07/20	0	0.00	0.7	13.85	13.90	-0.7	7,548	-0.01%
2023/07/19	1	13.70	1	14.00	13.65	0	7,558	0.00%
2023/07/18	10	14.05	5	14.03	14.05	5	7,531	0.07%
2023/07/14	0	0.00	14.8	14.08	13.95	-14.8	7,499	-0.20%
2023/07/13	2	14.15	0	0.00	14.00	2	7,475	0.03%
2023/07/12	6	14.57	0	0.00	14.30	6	7,360	0.08%
2023/07/11	5	14.70	9	14.75	14.80	-4	7,310	-0.05%
2023/07/10	3	14.20	9.3	14.00	14.10	-6.3	7,182	-0.09%
2023/07/07	3	15.35	4	15.39	15.30	-1	6,930	-0.01%
2023/07/06	5	15.00	2	15.05	15.05	3	6,754	0.04%
2023/07/05	1	14.95	0	0.00	14.80	1	6,651	0.02%
2023/07/04	0	0.00	2	14.60	14.75	-2	6,611	-0.03%
2023/06/30	0	0.00	30	14.82	14.70	-30	6,520	-0.46%
2023/06/29	1	15.00	10	14.95	15.00	-9	6,467	-0.14%
2023/06/28	1	14.90	0	0.00	14.90	1	6,402	0.02%
2023/06/27	6	14.80	9	14.72	14.70	-3	6,343	-0.05%
2023/06/26	0.1	14.75	0	0.00	14.80	0.1	6,279	0.00%
2023/06/21	0	0.00	13	15.19	14.90	-13	6,230	-0.21%
2023/06/20	12	14.74	0	0.00	14.60	12	6,065	0.20%
2023/06/19	21	14.60	0	0.00	14.55	21	6,007	0.35%
2023/06/16	9.2	14.26	7	14.50	14.45	2.2	5,927	0.04%
2023/06/15	4	14.53	10.1	14.40	14.80	-6.1	5,689	-0.11%
2023/06/13	1	14.23	0.1	14.10	14.20	0.9	5,505	0.02%
2023/06/12	11	13.81	16	13.89	13.80	-5	5,427	-0.09%
2023/06/09	3	14.05	2	13.95	14.10	1	5,419	0.02%
2023/06/08	1	14.10	2	14.05	13.95	-1	5,374	-0.02%
2023/06/07	0	0.00	6	14.25	14.25	-6	5,316	-0.11%
2023/06/06	18	14.31	0	0.00	14.20	18	5,276	0.34%
2023/06/05	58	14.79	19	14.74	14.75	39	5,125	0.76%
2023/06/02	46	14.84	35	14.95	15.10	11	4,878	0.23%
2023/06/01	13	14.01	85.6	13.99	13.90	-72.6	4,264	-1.70%
2023/05/31	0	0.00	2	13.05	13.25	-2	3,566	-0.06%
2023/05/30	1	12.70	2	12.80	12.70	-1	3,458	-0.03%
2023/05/29	0	0.00	11.4	12.43	12.70	-11.4	3,431	-0.33%
2023/05/26	6	12.38	0	0.00	12.35	6	3,386	0.18%
2023/05/24	0.1	12.80	20	12.88	12.85	-19.9	3,352	-0.59%
2023/05/23	3	12.88	5	12.81	12.95	-2	3,339	-0.06%
2023/05/22	7	12.53	5	12.62	12.50	2	3,351	0.06%
2023/05/19	4.1	12.81	4	12.65	12.65	0.1	3,334	0.00%
2023/05/18	2	12.90	3	12.98	13.00	-1	3,244	-0.03%
2023/05/17	1	12.30	0	0.00	12.35	1	3,109	0.03%
2023/05/15	46.1	12.24	22	11.91	11.90	24.1	3,012	0.80%
2023/05/12	8.1	13.00	11	12.87	12.65	-2.9	2,872	-0.10%
2023/05/11	6	12.98	2	13.15	13.10	4	2,722	0.15%
2023/05/10	0	0.00	13	12.77	13.00	-13	2,558	-0.51%
2023/05/09	0	0.00	1	12.50	12.70	-1	2,437	-0.04%
2023/05/08	2.1	12.35	1	12.55	12.55	1.1	2,368	0.05%
2023/05/05	2	12.28	0	0.00	12.40	2	2,282	0.09%
2023/05/04	14	12.19	9	12.18	12.25	5	2,193	0.23%
2023/05/03	0	0.00	4	11.73	11.80	-4	2,036	-0.20%
2023/05/02	0	0.00	3.1	11.50	11.50	-3.1	1,967	-0.16%
2023/04/28	0	0.00	25	11.16	11.45	-25	1,902	-1.31%
2023/04/27	3	11.12	4	10.95	11.15	-1	1,806	-0.06%
2023/04/26	20	10.75	10	10.85	10.95	10	1,724	0.58%
2023/04/25	59	10.77	32	10.67	10.65	27	1,659	1.63%
2023/04/24	0	0.00	3	10.45	10.50	-3	1,511	-0.20%
2023/04/21	0.1	10.30	1	10.30	10.30	-0.9	1,480	-0.06%
2023/04/20	0.1	10.45	0	0.00	10.45	0.1	1,454	0.01%
2023/04/19	0.1	10.45	0	0.00	10.50	0.1	1,433	0.01%
2023/04/18	0	0.00	2	10.45	10.45	-2	1,412	-0.14%
2023/04/14	0	0.00	7	10.29	10.30	-7	1,390	-0.50%
2023/04/13	0	0.00	1	10.20	10.20	-1	1,377	-0.07%
2023/04/10	5	10.10	0	0.00	10.05	5	1,375	0.36%
2023/03/28	4.5	10.20	1	10.25	10.20	3.5	1,391	0.25%
2023/03/27	0	0.00	5	10.25	10.25	-5	1,407	-0.36%
2023/03/24	3	10.27	0	0.00	10.30	3	1,425	0.21%
2023/03/23	2	10.40	4	10.44	10.35	-2	1,424	-0.14%
2023/03/22	1	10.40	0	0.00	10.40	1	1,431	0.07%
2023/03/15	0	0.00	0.7	10.10	10.20	-0.7	1,431	-0.05%
2023/03/14	0.1	10.35	19	10.15	10.15	-18.9	1,440	-1.31%
2023/03/13	1.1	10.54	0	0.00	10.45	1.1	1,423	0.08%
2023/03/10	0.1	10.80	0	0.00	10.60	0.1	1,440	0.01%
2023/03/09	0	0.00	4	11.25	10.95	-4	1,511	-0.26%
2023/03/08	0	0.00	2	10.83	10.95	-2	1,720	-0.12%
2023/03/02	1	10.45	0	0.00	10.45	1	2,240	0.04%
2023/02/23	11.1	10.70	0	0.00	10.65	11.1	2,217	0.50%
2023/02/22	0	0.00	1.1	10.56	10.75	-1.1	2,219	-0.05%
2023/02/21	0	0.00	2	10.65	10.65	-2	2,207	-0.09%
2023/02/20	0	0.00	2.9	10.51	10.65	-2.9	2,227	-0.13%
2023/02/16	5	10.20	1	10.15	10.20	4	2,194	0.18%
2023/02/13	0	0.00	2	9.95	10.00	-2	2,416	-0.08%
2023/02/10	1	10.05	3	10.05	10.05	-2	2,423	-0.08%
2023/02/08	1	10.25	1	10.30	10.25	0	2,428	0.00%
2023/02/06	0	10.25	0	0.00	10.15	0	2,425	0.00%
2023/02/03	0.1	10.30	0	0.00	10.25	0.1	2,424	0.01%
2023/02/02	0	10.17	2	10.20	10.25	-2	2,413	-0.08%
2023/02/01	5	10.00	0	0.00	10.10	5	2,395	0.21%
2023/01/31	3	10.00	61	10.00	10.00	-58	2,384	-2.43%
2023/01/17	0	0.00	10	9.85	9.81	-10	2,373	-0.42%
2023/01/16	50	9.83	0	0.00	9.80	50	2,379	2.10%
2023/01/09	0	0.00	10	9.99	9.96	-10	2,411	-0.41%
2023/01/06	0	0.00	10	9.99	10.00	-10	2,418	-0.41%
2023/01/05	1	10.00	20	10.08	9.99	-19	2,436	-0.78%
2023/01/04	0	0.00	40	10.03	10.05	-40	2,439	-1.64%
2022/12/30	0	0.00	130	10.02	10.00	-130	2,451	-5.30%	大賣/鉅額交易
2022/12/29	0	0.00	6	9.91	9.87	-6	2,423	-0.25%
2022/12/28	0.1	9.90	1	9.93	9.84	-0.9	2,433	-0.04%
2022/12/27	1	9.99	17	10.00	9.95	-16	2,439	-0.66%
2022/12/26	17	9.93	3	10.00	9.93	14	2,440	0.57%
2022/12/23	1	9.82	75	9.91	9.93	-74	2,455	-3.01%
2022/12/22	1	9.83	0	0.00	9.83	1	2,482	0.04%
2022/12/20	0.1	9.80	0	0.00	9.69	0.1	2,517	0.01%
2022/12/19	8	9.72	0	0.00	9.87	8	2,554	0.31%
2022/12/16	52.1	9.79	0	0.00	9.73	52.1	2,549	2.04%
2022/12/15	0	9.87	80.1	9.93	9.94	-80.1	2,540	-3.15%
2022/12/14	0	0.00	1.1	9.80	9.76	-1.1	2,541	-0.04%
2022/12/12	0.1	9.88	0	0.00	9.78	0.1	2,547	0.01%
2022/12/09	0	0.00	54	9.93	9.90	-54	2,562	-2.11%
2022/12/08	3	9.89	0	0.00	9.87	3	2,559	0.12%
2022/12/07	1	10.00	11	10.06	10.00	-10	2,548	-0.39%
2022/12/06	1	10.15	0	0.00	10.15	1	2,530	0.04%
2022/12/05	0	0.00	15	10.33	10.30	-15	2,526	-0.59%
2022/12/02	0	0.00	80	10.19	10.25	-80	2,513	-3.18%
2022/12/01	6	10.13	35	10.11	10.15	-29	2,542	-1.14%
2022/11/30	51	9.58	0	0.00	9.66	51	2,460	2.07%
2022/11/29	226.1	9.59	7	9.51	9.55	219.1	2,218	9.87%	大買/鉅額交易
2022/11/28	76	10.03	0	0.00	9.92	76	2,076	3.66%
2022/11/24	2	10.03	0	0.00	9.96	2	1,867	0.11%
2022/11/22	30	10.00	0	0.00	10.00	30	1,892	1.59%
2022/11/21	42	10.00	42	10.04	10.00	0	1,897	0.00%
2022/11/18	1	10.10	0	0.00	10.10	1	1,890	0.05%
2022/11/16	0	0.00	2.1	10.22	10.05	-2.1	1,899	-0.11%
2022/11/15	31	10.10	1	10.10	10.15	30	1,881	1.59%
2022/11/14	0	0.00	2.1	10.10	10.15	-2.1	1,872	-0.11%
2022/11/11	36	10.06	0	0.00	9.99	36	1,861	1.93%
2022/11/10	21	10.08	0	0.00	10.05	21	1,854	1.13%
2022/11/09	3	9.95	60	10.27	10.40	-57	1,809	-3.15%
2022/11/01	3	9.40	0.5	9.40	9.42	2.5	1,730	0.14%
2022/10/31	1	9.29	0	0.00	9.27	1	1,743	0.06%
2022/10/27	0.3	9.16	0	0.00	9.15	0.3	1,751	0.02%
2022/10/26	1	9.10	0	0.00	9.05	1	1,760	0.06%
2022/10/11	8	9.67	0	0.00	9.63	8	1,743	0.46%
2022/10/07	0	0.00	50	10.00	10.00	-50	1,738	-2.88%
2022/10/04	2	9.75	0	0.00	9.79	2	1,755	0.11%
2022/09/30	0	0.00	16	9.61	9.67	-16	1,757	-0.91%
2022/09/29	0	0.00	15	9.72	9.79	-15	1,742	-0.86%
2022/09/28	10.1	9.30	0	0.00	9.17	10.1	1,726	0.59%
2022/09/27	0	0.00	60	9.63	9.66	-60	1,706	-3.52%
2022/09/26	3.1	9.75	22	9.63	9.51	-18.9	1,700	-1.11%
2022/09/22	2.1	10.15	0	0.00	10.20	2.1	1,688	0.13%
2022/09/20	2	10.25	0	0.00	10.25	2	1,669	0.12%
2022/09/19	2	10.30	0	0.00	10.25	2	1,673	0.12%
2022/09/14	3	10.70	1	10.85	10.80	2	1,664	0.12%
2022/09/13	1	10.75	0	0.00	10.85	1	1,679	0.06%
2022/09/12	1	10.90	0	0.00	10.90	1	1,696	0.06%
2022/09/08	1	10.20	0	0.00	10.45	1	1,687	0.06%
2022/09/07	0.1	10.40	0	0.00	10.15	0.1	1,672	0.01%
2022/09/06	2.1	10.80	10	10.95	10.65	-7.9	1,626	-0.48%
2022/09/05	31.1	11.20	4	11.30	11.10	27.1	1,612	1.68%
2022/09/02	10	11.60	1	11.50	11.50	9	1,611	0.56%
2022/08/31	6	12.88	0	0.00	12.80	6	1,693	0.35%
2022/08/29	0.1	12.70	1	12.70	12.70	-0.9	1,864	-0.05%
2022/08/26	2.1	13.04	0	0.00	13.05	2.1	1,842	0.11%
2022/08/25	2	12.93	0	0.00	12.95	2	1,824	0.11%
2022/08/24	30	13.10	30	12.85	12.85	0	1,816	0.00%
2022/08/23	0.1	12.80	1	12.90	12.85	-0.9	1,814	-0.05%
2022/08/22	0.1	12.90	0	0.00	12.90	0.1	1,821	0.01%
2022/08/18	0.1	12.80	0	0.00	12.85	0.1	1,951	0.01%
2022/08/17	0	0.00	1	13.00	12.80	-1	1,940	-0.05%
2022/08/16	5	12.70	0	0.00	12.70	5	1,901	0.26%
2022/08/12	3	12.50	0	0.00	12.60	3	1,897	0.16%
2022/08/09	0	0.00	3	12.00	12.15	-3	1,908	-0.16%
2022/08/05	22	11.80	0	0.00	11.85	22	1,898	1.16%
2022/08/04	0.1	11.80	0	0.00	11.80	0.1	1,892	0.01%
2022/08/02	1.1	12.01	0	0.00	11.95	1.1	1,938	0.06%
2022/07/29	1	12.20	0	0.00	12.15	1	2,012	0.05%
2022/07/27	0.1	12.10	0	0.00	12.25	0.1	2,145	0.01%
2022/07/26	0.1	12.30	0	0.00	12.25	0.1	2,304	0.00%
2022/07/19	0	0.00	0.3	12.10	12.05	-0.3	2,387	-0.01%
2022/07/15	0	0.00	0.2	11.80	11.85	-0.2	2,373	-0.01%
2022/07/12	0.2	11.55	0	0.00	11.20	0.2	2,370	0.01%
2022/07/04	0	0.00	5	12.00	11.95	-5	2,374	-0.21%
2022/07/01	4.1	12.15	0	0.00	11.95	4.1	2,394	0.17%
2022/06/30	1.1	12.62	0	0.00	12.65	1.1	2,365	0.05%
2022/06/23	0.1	12.70	0.3	12.74	12.70	-0.2	2,420	-0.01%
2022/06/22	0	0.00	0.2	13.04	12.80	-0.2	2,418	-0.01%
2022/06/21	0.1	13.00	0.2	12.85	13.15	-0.1	2,427	0.00%
2022/06/20	0.1	12.90	0	0.00	12.60	0.1	2,424	0.00%
2022/06/16	1	13.25	0	0.00	13.15	1	2,480	0.04%
2022/06/15	0	0.00	1	13.15	13.35	-1	2,471	-0.04%
2022/06/13	22.1	13.15	1	13.20	13.15	21.1	2,476	0.85%
2022/06/10	10.1	13.60	0	0.00	13.65	10.1	2,458	0.41%
2022/06/09	0.2	13.89	0	0.00	14.00	0.2	2,419	0.01%
2022/06/08	2	13.88	37	13.88	14.00	-35	2,249	-1.56%
2022/06/06	2	13.05	0	0.00	13.15	2	2,034	0.10%
2022/06/02	8.1	13.15	0	0.00	13.15	8.1	2,086	0.39%
2022/05/31	0.7	13.13	0	0.00	13.05	0.7	2,146	0.03%
2022/05/30	0.1	13.30	1	13.20	13.20	-0.9	2,133	-0.04%
2022/05/27	20	13.38	0	0.00	13.40	20	2,110	0.95%
2022/05/20	0	0.00	2	13.10	13.00	-2	2,061	-0.10%
2022/05/19	2.1	12.86	0	0.00	12.90	2.1	2,073	0.10%
2022/05/18	0	0.00	1	13.10	13.15	-1	2,070	-0.05%
2022/05/17	1	12.80	0	0.00	12.80	1	2,051	0.05%
2022/05/13	0	0.00	0.2	12.35	12.35	-0.2	2,047	-0.01%
2022/05/11	2.2	12.50	0	0.00	12.45	2.2	2,053	0.11%
2022/05/09	4.4	12.67	0	0.00	12.35	4.4	2,015	0.22%
2022/05/06	0.1	13.00	0	0.00	13.05	0.1	1,984	0.00%
2022/05/05	0	0.00	3.8	13.04	13.10	-3.8	1,950	-0.20%
2022/05/04	18.3	12.65	4	12.75	12.80	14.3	1,944	0.74%
2022/05/03	7	13.06	2	13.05	13.05	5	1,889	0.26%
2022/04/29	5	14.50	0	0.00	14.50	5	1,742	0.29%
2022/04/27	0	0.00	10	14.50	14.50	-10	1,743	-0.57%
2022/04/26	0	0.00	1	15.15	15.05	-1	1,703	-0.06%
2022/04/25	1	15.35	1	15.20	15.25	0	1,693	0.00%
2022/04/22	2	15.75	0	0.00	15.80	2	1,678	0.12%
2022/04/21	1	15.90	0	0.00	15.90	1	1,713	0.06%
2022/04/20	1.1	15.95	0	0.00	15.95	1.1	1,723	0.06%
2022/04/19	1	15.85	0	0.00	15.85	1	1,739	0.06%
2022/04/18	0	0.00	2	16.00	15.85	-2	1,746	-0.11%
2022/04/15	1	16.10	65	16.10	16.05	-64	1,745	-3.67%
2022/04/13	1	16.20	0	0.00	16.35	1	1,818	0.06%
2022/04/12	0	0.00	1	16.10	16.20	-1	1,821	-0.05%
2022/04/11	0.1	16.55	0	0.00	16.25	0.1	1,824	0.00%
2022/04/07	2	16.85	0	0.00	16.45	2	1,851	0.11%
2022/03/30	0.1	16.55	0	0.00	16.60	0.1	1,923	0.01%
2022/03/25	1	16.45	0	0.00	16.45	1	2,064	0.05%
2022/03/24	1	16.45	0	0.00	16.55	1	2,088	0.05%
2022/03/22	1	16.45	0	0.00	16.45	1	2,160	0.05%
2022/03/17	0.9	15.60	0	0.00	15.70	0.9	2,396	0.04%
2022/03/15	2	15.20	0	0.00	15.15	2	3,202	0.06%
2022/03/08	12	15.12	0	0.00	15.00	12	3,464	0.35%
2022/03/07	5	15.70	15	15.58	15.50	-10	3,476	-0.29%
2022/03/04	1	16.10	0	0.00	16.10	1	3,581	0.03%
2022/02/25	15	16.03	0	0.00	16.05	15	4,587	0.33%
2022/02/24	1	16.20	0	0.00	16.15	1	4,788	0.02%
2022/02/22	1	16.60	0	0.00	16.55	1	4,940	0.02%
2022/02/21	0	0.00	8	16.60	16.85	-8	4,979	-0.16%
2022/02/16	0	0.00	1	16.55	16.65	-1	5,145	-0.02%
2022/02/10	0	0.00	1	16.95	17.00	-1	5,404	-0.02%
2022/02/08	0	0.00	3	16.83	16.80	-3	5,938	-0.05%
2022/02/07	1	16.35	0	0.00	16.60	1	5,982	0.02%
2022/01/26	0	0.00	1	16.20	16.25	-1	6,022	-0.02%
2022/01/25	2	16.45	30	16.35	16.30	-28	6,060	-0.46%
2022/01/24	0	0.00	2	16.65	16.70	-2	6,040	-0.03%
2022/01/21	1	16.90	0	0.00	16.90	1	6,061	0.02%
2022/01/19	20	17.05	1	17.00	17.05	19	6,186	0.31%
2022/01/18	30	17.12	0	0.00	17.15	30	6,215	0.48%
2022/01/17	0	0.00	1	17.05	17.05	-1	6,246	-0.02%
2022/01/14	1	16.90	10	16.95	16.95	-9	6,272	-0.14%
2022/01/13	0.1	17.10	1	17.20	17.15	-0.9	6,266	-0.01%
2022/01/12	1	17.10	0	0.00	17.10	1	6,366	0.02%
2022/01/10	1	17.00	1	17.05	17.05	0	6,587	0.00%
2022/01/07	0	0.00	1	17.10	17.05	-1	6,596	-0.02%
2022/01/06	24	17.25	2.9	17.23	17.25	21.1	6,568	0.32%
2022/01/05	0	0.00	1	17.40	17.35	-1	6,602	-0.02%
2022/01/04	0	0.00	9	17.30	17.25	-9	6,645	-0.14%
2022/01/03	0.5	17.30	0	0.00	17.30	0.5	6,653	0.01%
2021/12/30	0	0.00	1	17.60	17.60	-1	6,662	-0.02%
2021/12/29	0	0.00	1	17.65	17.70	-1	6,706	-0.01%
2021/12/27	2	17.35	1	17.35	17.35	1	6,842	0.01%
2021/12/24	4	17.40	0	0.00	17.35	4	6,849	0.06%
2021/12/23	3	17.50	0	0.00	17.45	3	6,892	0.04%
2021/12/21	0	0.00	10	17.25	17.20	-10	6,782	-0.15%
2021/12/16	15	17.39	0	0.00	17.40	15	6,793	0.22%
2021/12/15	5	17.15	0	0.00	17.40	5	6,801	0.07%
2021/12/13	10	17.40	3	17.42	17.45	7	6,698	0.10%
2021/12/10	99	17.07	27	17.24	17.20	72	6,634	1.09%
2021/12/09	108	18.59	4	18.55	18.40	104	6,111	1.70%	大買/鉅額交易
2021/12/08	5.1	18.30	0	0.00	18.05	5.1	5,885	0.09%
2021/12/07	10	18.05	0	0.00	18.25	10	5,868	0.17%
2021/12/06	4	17.90	0	0.00	17.95	4	5,886	0.07%
2021/12/03	4	18.18	0	0.00	18.05	4	5,857	0.07%
2021/12/02	4	18.23	0	0.00	18.00	4	5,823	0.07%
2021/11/30	2	18.85	0	0.00	18.35	2	5,723	0.03%
2021/11/29	0	0.00	3.5	19.09	18.80	-3.5	5,616	-0.06%
2021/11/26	16	20.00	5.2	20.00	19.70	10.8	5,455	0.20%
2021/11/25	0	0.00	21.5	19.76	19.85	-21.5	5,230	-0.41%
2021/11/24	0	0.00	22.7	19.25	19.35	-22.7	4,973	-0.46%
2021/11/23	3	18.82	4.4	18.84	18.70	-1.4	4,779	-0.03%
2021/11/22	1	18.40	0	0.00	18.40	1	4,625	0.02%
2021/11/18	0.2	18.05	0	0.00	18.05	0.2	4,592	0.01%
2021/11/17	0	0.00	2.8	18.04	18.15	-2.8	4,642	-0.06%
2021/11/16	0	0.00	0.9	17.75	17.65	-0.9	4,609	-0.02%
2021/11/15	0.2	17.80	2	17.65	17.70	-1.8	4,656	-0.04%
2021/11/12	1.3	18.03	0	0.00	18.00	1.3	4,731	0.03%
2021/11/11	7.3	18.16	1	18.05	18.10	6.3	4,996	0.13%
2021/11/10	13.1	18.41	0.1	18.35	18.25	13	5,867	0.22%
2021/11/09	0.2	19.00	1	19.00	19.00	-0.8	5,977	-0.01%
2021/11/08	2	19.12	22.3	19.11	19.15	-20.3	6,481	-0.31%
2021/10/28	0	17.80	4	17.90	17.70	-4	6,320	-0.06%
2021/10/27	21	17.30	2	17.30	17.30	19	6,033	0.31%
2021/10/25	1	17.40	1	17.40	17.50	0	6,095	0.00%
2021/10/22	0	0.00	6	17.86	17.75	-6	6,122	-0.10%
2021/10/19	3	17.93	6	17.97	17.95	-3	6,353	-0.05%
2021/10/18	0	0.00	3	17.75	17.60	-3	6,543	-0.05%
2021/10/15	0	0.00	6	17.60	17.55	-6	6,618	-0.09%
2021/10/13	2	17.75	1	17.50	17.55	1	6,787	0.01%
2021/10/12	3	17.68	2	18.05	17.70	1	6,859	0.01%
2021/10/08	7	17.80	3	17.92	17.90	4	6,889	0.06%
2021/10/07	0	0.00	15	17.69	17.75	-15	7,039	-0.21%
2021/10/06	0	0.00	5	16.75	16.75	-5	7,477	-0.07%
2021/10/05	2	16.45	3	16.58	16.85	-1	7,663	-0.01%
2021/10/01	2	17.15	7	16.95	16.90	-5	8,790	-0.06%
2021/09/28	5	17.95	4	17.90	17.75	1	9,127	0.01%
2021/09/27	23	17.81	21	17.85	17.95	2	9,161	0.02%
2021/09/24	0	0.00	4	17.30	17.50	-4	9,097	-0.04%
2021/09/23	0	0.00	1	16.95	16.95	-1	9,085	-0.01%
2021/09/17	0	0.00	2	17.20	17.35	-2	9,564	-0.02%
2021/09/16	2	17.35	0	0.00	17.30	2	9,612	0.02%
2021/09/13	0	0.00	6	17.40	17.35	-6	9,774	-0.06%
2021/09/10	3	17.07	2	17.20	17.20	1	9,781	0.01%
2021/09/07	2	17.15	2	17.05	17.05	0	10,057	0.00%
2021/09/06	0	0.00	2	16.75	16.60	-2	10,026	-0.02%
2021/09/02	0	0.00	1	17.50	17.10	-1	10,118	-0.01%
2021/09/01	1	17.35	2	17.25	17.45	-1	10,175	-0.01%
2021/08/31	2	17.00	1	17.00	16.95	1	10,235	0.01%
2021/08/30	0	0.00	2	17.20	17.15	-2	10,436	-0.02%
2021/08/27	0	0.00	3	17.10	17.05	-3	10,526	-0.03%
2021/08/26	0	0.00	1	16.85	16.90	-1	10,577	-0.01%
2021/08/25	0	0.00	5	16.95	16.90	-5	10,700	-0.05%
2021/08/23	5	16.83	1	16.85	16.85	4	11,273	0.04%
2021/08/20	2	16.65	0	0.00	16.55	2	11,434	0.02%
2021/08/19	5	17.10	1	17.10	16.80	4	11,559	0.03%
2021/08/18	2	17.28	0	0.00	17.30	2	11,651	0.02%
2021/08/16	1	16.90	0	0.00	17.00	1	12,075	0.01%
2021/08/13	5	17.40	2	17.68	17.40	3	12,140	0.02%
2021/08/12	2	17.90	20	17.75	17.80	-18	12,223	-0.15%
2021/08/11	3	17.87	0	0.00	17.85	3	12,470	0.02%
2021/08/10	2	17.88	1	18.15	17.90	1	12,772	0.01%
2021/08/09	7	18.65	7	18.49	18.35	0	12,907	0.00%
2021/08/06	48	18.82	8	18.64	18.40	40	13,125	0.30%
2021/08/05	21	17.80	25	17.77	17.75	-4	12,612	-0.03%
2021/08/04	29	17.70	35	17.98	18.10	-6	12,977	-0.05%
2021/08/03	3	17.15	1	17.05	17.05	2	12,954	0.02%
2021/07/30	1	17.20	0	0.00	17.10	1	13,446	0.01%
2021/07/28	2	17.50	3	17.43	17.45	-1	15,101	-0.01%
2021/07/26	14	18.05	19	17.87	18.05	-5	17,862	-0.03%
2021/07/23	23	18.08	10	17.73	17.80	13	19,742	0.07%
2021/07/22	6	18.00	2	18.20	18.00	4	21,381	0.02%
2021/07/21	4	17.50	16	17.17	17.10	-12	21,429	-0.06%
2021/07/20	3	17.62	0	0.00	17.40	3	21,892	0.01%
2021/07/19	3	17.98	36	17.94	18.00	-33	22,023	-0.15%
2021/07/16	54	18.35	1	18.35	18.25	53	22,360	0.24%
2021/07/15	6	18.25	31	18.35	18.40	-25	22,645	-0.11%
2021/07/14	22	18.43	25	18.39	18.40	-3	22,956	-0.01%
2021/07/13	52	19.11	29.5	18.93	18.80	22.5	23,033	0.10%
2021/07/12	63	18.54	5	18.43	18.45	58	22,822	0.25%
2021/07/09	8	18.31	7	18.25	18.30	1	23,692	0.00%
2021/07/08	45	18.44	34.3	18.55	18.70	10.7	24,114	0.04%
2021/07/07	5	17.80	3	17.75	17.75	2	23,515	0.01%
2021/07/06	1	17.45	0	0.00	17.45	1	23,583	0.00%
2021/07/05	0	0.00	1	17.60	17.60	-1	24,268	0.00%
2021/07/02	2	17.50	13	17.48	17.35	-11	24,434	-0.05%
2021/07/01	3	17.20	1	17.25	17.20	2	24,522	0.01%
2021/06/30	1	17.35	4	17.45	17.40	-3	24,685	-0.01%
2021/06/29	2	17.60	46	17.67	17.30	-44	24,772	-0.18%
2021/06/28	45	17.98	13	17.15	18.00	32	24,800	0.13%
2021/06/25	3	17.25	0	0.00	17.05	3	24,636	0.01%
2021/06/24	0	0.00	2.5	17.17	17.25	-2.5	24,767	-0.01%
2021/06/23	0	0.00	6	16.90	16.90	-6	24,969	-0.02%
2021/06/22	1	16.65	6	16.75	16.60	-5	25,071	-0.02%
2021/06/21	10	16.80	1	16.75	16.70	9	25,474	0.04%
2021/06/18	1	17.70	0	0.00	17.20	1	26,832	0.00%
2021/06/17	10	17.36	4	17.33	17.45	6	28,138	0.02%
2021/06/16	5	17.00	0	0.00	16.80	5	29,448	0.02%
2021/06/15	5	17.02	6	17.25	17.30	-1	31,440	0.00%
2021/06/11	1	17.35	0	0.00	17.05	1	32,468	0.00%
2021/06/10	1	17.00	0	0.00	17.10	1	32,919	0.00%
2021/06/08	5	18.05	5	18.19	17.85	0	32,866	0.00%
2021/06/07	1	17.95	11	17.91	18.05	-10	32,765	-0.03%
2021/06/04	11	17.75	5	17.68	17.55	6	32,557	0.02%
2021/06/03	1	17.90	3	18.02	17.85	-2	32,479	-0.01%
2021/06/02	0	0.00	8	17.75	17.75	-8	32,455	-0.02%
2021/06/01	4	17.80	5	17.77	17.85	-1	32,404	0.00%
2021/05/31	33	18.33	14	18.32	17.95	19	32,409	0.06%
2021/05/28	0	0.00	3	17.40	17.60	-3	32,590	-0.01%
2021/05/27	1	17.10	2	16.95	16.90	-1	32,471	0.00%
2021/05/26	0	0.00	1	16.75	16.75	-1	32,336	0.00%
2021/05/25	6	16.65	21	16.75	16.60	-15	32,226	-0.05%
2021/05/24	3	16.12	13	16.23	16.40	-10	31,935	-0.03%
2021/05/21	1	15.55	8	15.70	15.75	-7	31,757	-0.02%
2021/05/20	6	15.42	0	0.00	15.20	6	31,598	0.02%
2021/05/19	13	15.87	12	15.99	16.05	1	31,422	0.00%
2021/05/18	10	15.72	15	15.17	15.80	-5	31,143	-0.02%
2021/05/17	18	14.85	15	14.57	14.40	3	30,848	0.01%
2021/05/14	11	16.14	7	16.25	16.00	4	30,574	0.01%
2021/05/13	11	15.07	18	15.81	15.65	-7	30,061	-0.02%
2021/05/12	35	15.86	203.9	16.91	15.80	-168.9	29,673	-0.57%	大賣/鉅額交易
2021/05/11	35	18.08	22	17.55	17.55	13	29,089	0.04%
2021/05/10	3.1	19.43	103	19.54	19.10	-99.9	28,538	-0.35%	大賣/
2021/05/07	10	19.13	6	19.30	19.50	4	28,378	0.01%
2021/05/06	42	19.33	14	19.48	19.05	28	28,024	0.10%
2021/05/05	25	20.36	55	20.31	19.90	-30	27,413	-0.11%
2021/05/04	202	20.13	253	19.57	20.95	-51	26,231	-0.19%	大買/大賣/
2021/05/03	10	19.18	58	19.21	19.05	-48	23,852	-0.20%
2021/04/29	108	21.62	308	22.05	20.05	-200	23,341	-0.86%	大買/大賣/鉅額交易
2021/04/28	330	19.94	25	20.15	21.00	305	21,346	1.43%	大買/鉅額交易
2021/04/27	21	19.03	12	19.02	19.10	9	19,656	0.05%
2021/04/26	4	19.36	23	19.35	19.15	-19	19,338	-0.10%
2021/04/23	0	0.00	3	18.50	18.60	-3	18,805	-0.02%
2021/04/22	156	19.13	124	18.36	18.30	32	18,602	0.17%	大買/大賣/
2021/04/21	185	19.27	28	19.16	19.00	157	18,175	0.86%	大買/鉅額交易
2021/04/20	70	19.03	21	18.82	19.05	49	17,842	0.27%
2021/04/19	37	18.96	28	18.93	18.85	9	17,437	0.05%
2021/04/16	19	19.07	8	19.00	18.80	11	17,127	0.06%
2021/04/15	91	20.01	63.5	19.27	19.15	27.5	16,792	0.16%
2021/04/14	7	18.59	18	18.21	19.00	-11	15,744	-0.07%
2021/04/13	7	18.46	0	0.00	18.10	7	15,132	0.05%
2021/04/12	15	18.97	25	18.31	18.50	-10	14,913	-0.07%
2021/04/09	21	19.28	8.2	19.57	18.55	12.8	14,580	0.09%
2021/04/08	2	19.08	7	18.96	18.90	-5	13,891	-0.04%
2021/04/07	3	18.78	8	18.93	19.00	-5	13,657	-0.04%
2021/04/06	7	18.69	4	18.25	18.60	3	13,521	0.02%
2021/04/01	9	18.23	0	0.00	18.25	9	13,351	0.07%
2021/03/31	11	18.53	3	18.50	18.25	8	13,219	0.06%
2021/03/30	4	17.91	2	18.00	17.95	2	13,024	0.02%
2021/03/29	21.2	17.07	21	17.27	17.30	0.2	12,869	0.00%
2021/03/26	6	16.62	2	16.98	16.60	4	12,765	0.03%
2021/03/25	1	16.60	15	16.63	16.65	-14	12,521	-0.11%
2021/03/24	41	16.78	36	16.63	16.80	5	12,443	0.04%
2021/03/23	27	18.71	7	19.15	17.90	20	12,108	0.17%
2021/03/22	48	18.67	73	19.57	19.85	-25	10,757	-0.23%
2021/03/19	6	17.55	34	17.39	18.10	-28	9,341	-0.30%
2021/03/18	76	16.08	38	16.31	16.65	38	7,951	0.48%
2021/03/17	14	14.53	48	15.14	15.50	-34	5,923	-0.57%
2021/03/16	13	13.51	22	13.36	14.10	-9	4,929	-0.18%
2021/03/15	2	12.95	1	13.10	12.85	1	4,530	0.02%
2021/03/12	2	12.52	0	0.00	12.65	2	4,501	0.04%
2021/03/11	1	12.55	0	0.00	12.55	1	4,812	0.02%
2021/03/10	0	0.00	1	12.50	12.50	-1	5,125	-0.02%
2021/03/09	0	0.00	1	12.45	12.45	-1	5,242	-0.02%
2021/03/08	2	12.65	1	12.55	12.50	1	5,429	0.02%
2021/03/05	8	12.31	7	12.45	12.35	1	5,522	0.02%
2021/03/04	13	12.55	13	12.70	12.70	0	5,507	0.00%
2021/03/03	14	13.03	29	12.91	12.85	-15	5,375	-0.28%
2021/03/02	5	11.93	3	11.95	12.05	2	4,798	0.04%
2021/02/26	1	11.70	0	0.00	11.85	1	5,033	0.02%
2021/02/25	0	0.00	0	11.65	11.70	0	5,243	0.00%
2021/02/24	6	11.70	0	0.00	11.65	6	5,382	0.11%
2021/02/23	2	11.53	0	0.00	11.60	2	5,382	0.04%
2021/02/03	1	11.30	0	0.00	11.25	1	5,671	0.02%
2021/01/27	0	0.00	2	11.40	11.30	-2	5,746	-0.03%
2021/01/26	0	0.00	2	11.20	11.25	-2	5,750	-0.03%
2021/01/25	0	0.00	30	11.20	11.30	-30	5,827	-0.51%
2021/01/22	0	0.00	2	11.25	11.30	-2	5,828	-0.03%
2021/01/21	0	0.00	3	11.22	11.30	-3	5,830	-0.05%
2021/01/18	1	11.40	0	0.00	11.65	1	5,830	0.02%
2021/01/15	3	11.55	0	0.00	11.55	3	5,804	0.05%
2021/01/13	1	11.75	3	11.85	11.80	-2	5,770	-0.03%
2021/01/12	7	11.71	0	0.00	11.60	7	5,872	0.12%
2021/01/08	10	11.95	0	0.00	11.90	10	5,926	0.17%
2021/01/06	8	11.89	0	0.00	11.65	8	6,278	0.13%
2021/01/05	5	12.26	0	0.00	12.25	5	6,288	0.08%
2021/01/04	21	12.45	1	12.40	12.45	20	6,219	0.32%
2020/12/31	0	0.00	1	12.40	12.50	-1	6,169	-0.02%
2020/12/30	3.2	12.45	3	12.40	12.40	0.2	6,178	0.00%
2020/12/29	4	12.48	5	12.50	12.40	-1	6,154	-0.02%
2020/12/28	0.1	12.30	5	12.45	12.40	-4.9	6,113	-0.08%
2020/12/25	8	12.24	0	0.00	12.20	8	6,036	0.13%
2020/12/24	5	12.23	0	0.00	12.15	5	6,009	0.08%
2020/12/23	0	0.00	2	11.90	12.10	-2	5,988	-0.03%
2020/12/22	2	12.25	7.4	12.20	11.85	-5.4	5,965	-0.09%
2020/12/21	1	12.20	0	0.00	12.30	1	5,916	0.02%
2020/12/18	6	12.47	5	12.35	12.35	1	5,876	0.02%
2020/12/17	1	12.45	2	12.39	12.60	-1	5,789	-0.02%
2020/12/16	0	0.00	16	12.30	12.20	-16	5,681	-0.28%
2020/12/15	0	0.00	2	12.20	12.00	-2	5,624	-0.04%
2020/12/14	10	12.10	0	0.00	12.10	10	5,689	0.18%
2020/12/11	6	12.06	0	0.00	11.85	6	5,686	0.11%
2020/12/10	12	12.17	4	12.00	12.10	8	5,643	0.14%
2020/12/09	0	0.00	4	12.28	12.40	-4	5,600	-0.07%
2020/12/08	1	12.25	1	12.30	12.25	0	5,549	0.00%
2020/12/07	3	12.48	16	12.68	12.50	-13	5,508	-0.24%
2020/12/04	22	12.70	6	12.66	12.70	16	5,284	0.30%
2020/12/03	0	0.00	21	12.14	12.00	-21	4,955	-0.42%
2020/12/02	4	11.86	2	12.00	11.85	2	4,874	0.04%
2020/12/01	22	11.83	24	11.81	11.80	-2	4,740	-0.04%
2020/11/30	10	11.60	0	0.00	11.50	10	4,709	0.21%
2020/11/27	1	11.50	0	0.00	11.55	1	4,652	0.02%
2020/11/26	11	11.55	0	0.00	11.50	11	4,642	0.24%
2020/11/25	9	11.67	2	11.75	11.65	7	4,603	0.15%
2020/11/24	0	0.00	5	11.52	11.60	-5	4,339	-0.12%
2020/11/23	2	11.38	11	11.46	11.30	-9	4,213	-0.21%
2020/11/20	3	10.95	8	10.96	11.00	-5	4,056	-0.12%
2020/11/19	0	0.00	1	10.95	10.95	-1	4,055	-0.02%
2020/11/17	3	10.65	0	0.00	10.75	3	3,950	0.08%
2020/11/16	3	10.75	3	10.75	10.75	0	4,061	0.00%
2020/11/13	3	10.85	21	10.98	10.70	-18	4,071	-0.44%
2020/11/12	8	10.64	0	0.00	10.70	8	3,861	0.21%
2020/11/10	0	0.00	3	10.90	10.90	-3	3,875	-0.08%
2020/11/06	10	10.65	0	0.00	10.60	10	3,890	0.26%
2020/11/02	2	10.55	2	10.50	10.40	0	4,658	0.00%
2020/10/29	10	10.30	0	0.00	10.40	10	5,366	0.19%
2020/10/28	3	10.70	0	0.00	10.50	3	5,396	0.06%
2020/10/27	7	10.66	0	0.00	10.65	7	5,390	0.13%
2020/10/26	8	10.93	1	11.00	10.80	7	5,399	0.13%
2020/10/22	0	0.00	40	10.65	10.70	-40	5,459	-0.73%
2020/10/21	3	10.80	0	0.00	10.65	3	5,503	0.05%
2020/10/20	1	10.85	0	0.00	10.75	1	5,528	0.02%
2020/10/15	0	0.00	10	10.75	10.75	-10	5,431	-0.18%
2020/10/14	1	10.90	4	11.03	11.00	-3	5,524	-0.05%
2020/10/13	0.1	10.65	6	10.63	10.70	-5.9	5,535	-0.11%
2020/10/07	2	10.35	0	0.00	10.25	2	6,349	0.03%
2020/10/06	0	0.00	10	10.15	10.15	-10	6,333	-0.16%
2020/10/05	2	10.10	2	10.00	10.05	0	6,378	0.00%
2020/09/29	2	10.00	2	9.87	9.87	0	6,539	0.00%
2020/09/28	0	0.00	10	10.00	9.99	-10	6,563	-0.15%
2020/09/25	2	9.70	12	9.59	9.62	-10	6,611	-0.15%
2020/09/24	2	9.90	0	0.00	9.90	2	6,595	0.03%
2020/09/21	2	10.55	0	0.00	10.45	2	6,573	0.03%
2020/09/18	2.1	10.55	0	0.00	10.65	2.1	6,796	0.03%
2020/09/17	10	10.40	0	0.00	10.45	10	6,779	0.15%
2020/09/16	4	10.25	0	0.00	10.20	4	6,699	0.06%
2020/09/15	0	0.00	10	10.40	10.40	-10	6,684	-0.15%
2020/09/11	42	10.40	0	0.00	10.45	42	6,828	0.62%
2020/09/10	0	0.00	45	10.80	10.80	-45	6,787	-0.66%
2020/09/09	12	10.76	0	0.00	10.85	12	6,740	0.18%
2020/09/08	20	10.60	0	0.00	10.60	20	6,629	0.30%
2020/09/07	20	10.74	0	0.00	10.65	20	6,636	0.30%
2020/09/04	0	0.00	6	10.68	10.65	-6	6,616	-0.09%
2020/09/03	0	0.00	34	10.82	10.80	-34	6,570	-0.52%
2020/08/31	10	10.73	0	0.00	10.55	10	6,450	0.16%
2020/08/27	33	10.65	2	10.70	10.50	31	6,470	0.48%
2020/08/20	0	0.00	3	9.70	9.79	-3	6,273	-0.05%
2020/08/11	25	10.25	4	10.36	10.55	21	5,918	0.35%
2020/08/10	4	10.11	10	10.30	10.30	-6	5,834	-0.10%
2020/08/07	6	10.33	0	0.00	10.20	6	5,773	0.10%
2020/08/06	18	10.90	125	10.96	10.50	-107	5,629	-1.90%	大賣/鉅額交易
2020/08/05	124	10.91	13	10.72	10.60	111	5,128	2.16%	大買/鉅額交易
2020/08/04	0	0.00	10	9.76	10.10	-10	4,462	-0.22%
2020/08/03	10	9.59	1	9.57	9.61	9	4,348	0.21%
2020/07/31	0	0.00	1	9.40	9.44	-1	4,298	-0.02%
2020/07/30	5	9.37	21	9.33	9.38	-16	4,296	-0.37%
2020/07/29	22	9.51	27	9.47	9.45	-5	4,273	-0.12%
2020/07/28	4	9.04	0	0.00	8.96	4	4,173	0.10%
2020/07/27	4	9.25	0	0.00	9.15	4	4,157	0.10%
2020/07/24	11	9.70	16	9.54	9.47	-5	4,117	-0.12%
2020/07/23	7	9.63	5	9.60	9.58	2	4,060	0.05%
2020/07/22	2	9.67	1	9.71	9.71	1	4,036	0.02%
2020/07/20	16	9.41	7	9.48	9.60	9	3,886	0.23%
2020/07/17	25	10.10	25	10.13	9.96	0	3,718	0.00%
2020/07/16	35	10.06	40	10.22	10.50	-5	3,392	-0.15%
2020/07/15	5	9.52	11	9.54	9.59	-6	2,861	-0.21%
2020/07/13	1	8.67	0	0.00	8.71	1	2,473	0.04%
2020/07/09	3	8.64	2	8.70	8.49	1	2,398	0.04%
2020/07/02	0	0.00	2	8.12	8.10	-2	2,219	-0.09%
2020/07/01	0	0.00	23	8.12	8.07	-23	2,210	-1.04%
2020/06/30	1	8.06	0	0.00	8.03	1	2,206	0.05%
2020/06/29	2	8.15	0	0.00	8.12	2	2,184	0.09%
2020/06/24	0	0.00	1	7.94	7.94	-1	1,937	-0.05%
2020/06/23	0	0.00	50	7.91	7.93	-50	1,945	-2.57%
2020/06/22	0	0.00	0.1	8.04	8.03	-0.1	1,917	-0.01%
2020/06/18	3	8.13	9	8.06	8.14	-6	1,820	-0.33%
2020/06/16	0	0.00	7	7.46	7.54	-7	1,729	-0.40%
2020/06/15	7	7.40	0	0.00	7.34	7	1,782	0.39%
2020/06/10	0	0.00	31	7.85	7.97	-31	1,805	-1.72%
2020/06/08	5	7.76	1	7.78	7.78	4	1,847	0.22%
2020/06/05	0	0.00	25	7.77	7.75	-25	1,832	-1.36%
2020/06/03	0	0.00	1	7.42	7.60	-1	1,790	-0.06%
2020/05/27	0	0.00	11	7.23	7.25	-11	1,757	-0.63%
2020/05/21	0	0.00	20	7.51	7.41	-20	1,831	-1.09%
2020/05/20	0	0.00	3	7.49	7.36	-3	1,819	-0.16%
2020/05/19	4	7.10	9	7.15	7.16	-5	1,775	-0.28%
2020/05/18	0	0.00	20	7.06	7.05	-20	1,769	-1.13%
2020/05/13	0	0.00	1	7.39	7.35	-1	1,747	-0.06%
2020/05/11	0	0.00	100	7.68	7.52	-100	1,751	-5.71%
2020/05/08	50	7.57	0	0.00	7.57	50	1,730	2.89%
2020/05/05	50	7.40	0	0.00	7.40	50	1,794	2.79%
2020/05/04	0	0.00	1	7.44	7.35	-1	1,801	-0.06%
2020/04/27	16	7.24	0	0.00	7.22	16	1,824	0.88%
2020/04/24	1	7.05	0	0.00	7.04	1	1,820	0.05%
2020/04/23	1	7.09	0	0.00	7.04	1	1,829	0.05%
2020/04/22	1	6.75	3	6.80	6.95	-2	1,832	-0.11%
2020/04/21	2	6.89	1	7.24	6.88	1	1,832	0.05%
2020/04/20	0	0.00	1	7.25	7.23	-1	1,810	-0.06%
2020/04/17	48	7.38	0	0.00	7.22	48	1,811	2.65%
2020/04/15	4	7.40	0	0.00	7.43	4	1,770	0.23%
2020/04/06	0	0.00	1	6.65	6.67	-1	1,736	-0.06%
2020/04/01	1	6.52	0	0.00	6.60	1	1,727	0.06%
2020/03/26	0	0.00	1	6.52	6.69	-1	1,688	-0.06%
2020/03/25	0	0.00	1	6.55	6.56	-1	1,685	-0.06%
2020/03/24	0	0.00	1	6.30	6.29	-1	1,658	-0.06%
2020/03/23	1	6.14	5	6.14	6.14	-4	1,660	-0.24%
2020/03/20	0	0.00	2	6.30	6.44	-2	1,653	-0.12%
2020/03/19	7	6.08	1	6.01	6.00	6	1,642	0.37%
2020/03/17	10	6.57	3	6.67	6.71	7	1,562	0.45%
2020/03/16	5	7.25	0	0.00	7.17	5	1,494	0.33%
2020/03/13	24	7.39	0	0.00	7.42	24	1,483	1.62%
2020/03/12	1	8.45	7	8.24	8.20	-6	1,415	-0.42%
2020/03/11	6	8.75	0	0.00	8.62	6	1,384	0.43%
2020/03/10	27	8.40	0	0.00	8.42	27	1,366	1.98%
2020/03/09	3	8.60	0	0.00	8.60	3	1,337	0.22%
2020/03/04	2	9.00	1	8.98	9.00	1	1,296	0.08%
2020/03/03	3	8.98	6	9.01	9.00	-3	1,290	-0.23%
2020/03/02	5	8.92	0	0.00	8.92	5	1,267	0.39%
2020/02/27	4	9.30	0	0.00	9.23	4	1,231	0.32%
2020/02/26	4	9.36	0	0.00	9.36	4	1,204	0.33%
2020/02/25	3	9.40	3	9.41	9.40	0	1,185	0.00%
2020/02/24	3	9.60	0.1	9.62	9.61	2.9	1,143	0.25%
2020/02/20	0	0.00	2	9.79	9.75	-2	1,119	-0.18%
2020/02/19	2	9.65	2.2	9.72	9.74	-0.2	1,115	-0.02%
2020/02/18	8	9.67	0.1	9.70	9.67	7.9	1,110	0.71%
2020/02/17	2	9.75	0	0.00	9.73	2	1,101	0.18%
2020/02/13	0	0.00	2	9.92	9.84	-2	1,094	-0.18%
2020/02/12	1	9.81	0	0.00	9.86	1	1,109	0.09%
2020/02/10	13	9.58	0	0.00	9.56	13	1,112	1.17%
2020/02/07	4	9.81	3	9.86	9.80	1	1,076	0.09%
2020/02/05	5	9.99	0	0.00	9.97	5	1,014	0.49%
2020/02/03	2	9.88	0	0.00	9.88	2	987	0.20%
2020/01/31	2	10.30	4	10.35	10.30	-2	955	-0.21%
2020/01/30	2	10.40	0	0.00	10.20	2	951	0.21%
2020/01/20	0	0.00	3	10.83	10.85	-3	895	-0.34%
2020/01/17	0	0.00	1	10.80	10.80	-1	887	-0.11%
2020/01/15	3	10.70	0	0.00	10.70	3	868	0.35%
2020/01/14	1	10.75	0	0.00	10.75	1	867	0.12%
2020/01/13	2	10.70	0	0.00	10.70	2	869	0.23%
2020/01/09	4	10.68	0	0.00	10.65	4	879	0.46%
2020/01/02	5	10.89	4	10.90	11.00	1	872	0.11%
2019/12/26	2	10.70	0	0.00	10.70	2	815	0.25%
2019/12/25	1	10.75	0	0.00	10.70	1	816	0.12%
2019/12/20	33	10.85	2	10.90	10.80	31	992	3.12%
2019/12/19	0	0.00	4	10.85	10.85	-4	1,023	-0.39%
2019/12/18	1	10.85	0	0.00	10.85	1	1,039	0.10%
2019/12/17	0	0.00	10	10.65	10.70	-10	1,032	-0.97%
2019/12/16	1	10.55	0	0.00	10.60	1	1,059	0.09%
2019/12/13	2	10.60	0	0.00	10.60	2	1,042	0.19%
2019/12/09	2	10.70	0	0.00	10.70	2	1,028	0.19%
2019/11/29	4	10.63	0	0.00	10.60	4	1,037	0.39%
2019/11/27	2	10.75	0	0.00	10.75	2	1,036	0.19%
2019/11/26	0	0.00	3	10.70	10.70	-3	1,041	-0.29%
2019/11/18	0	0.00	1	10.65	10.75	-1	1,048	-0.10%
2019/11/14	0	0.00	4	10.75	10.65	-4	1,049	-0.38%
2019/11/08	2	11.20	0	0.00	11.25	2	1,066	0.19%
2019/11/05	0	0.00	2	11.05	11.10	-2	1,046	-0.19%
2019/11/01	1	11.00	0	0.00	10.95	1	1,051	0.10%
2019/10/29	0	0.00	5	11.15	11.15	-5	1,070	-0.47%
2019/10/15	2	11.20	1	11.40	11.20	1	1,129	0.09%
2019/10/08	1	11.55	0	0.00	11.55	1	1,113	0.09%
2019/10/02	0	0.00	0.2	11.50	11.60	-0.2	1,178	-0.01%
2019/09/27	1	11.60	0	0.00	11.55	1	1,179	0.08%
2019/09/26	1	11.85	0	0.00	11.90	1	1,152	0.09%
2019/09/25	1	12.05	0	0.00	12.10	1	1,122	0.09%
2019/09/24	1	11.75	0	0.00	11.55	1	998	0.10%
2019/09/20	1	11.40	0	0.00	11.40	1	942	0.11%
2019/09/19	0	0.00	2	11.28	11.30	-2	931	-0.21%
2019/09/18	0	0.00	1	11.10	11.10	-1	903	-0.11%
2019/09/09	0	0.00	5	11.00	11.00	-5	1,018	-0.49%
2019/08/28	0	0.00	1	10.80	10.65	-1	1,014	-0.10%
2019/08/16	0.1	10.85	2	10.90	10.90	-1.9	1,114	-0.17%
2019/08/15	1	10.80	0	0.00	10.85	1	1,139	0.09%
2019/08/13	0	0.00	1	10.75	10.80	-1	1,100	-0.09%
2019/08/07	2	10.55	0	0.00	10.55	2	1,109	0.18%
2019/08/02	5	10.94	1	10.90	10.85	4	1,142	0.35%
2019/07/31	2	11.20	0	0.00	11.30	2	1,139	0.18%
2019/07/29	0	0.00	0.1	11.30	11.40	-0.1	1,141	-0.01%
2019/07/19	2	11.35	0	0.00	11.40	2	1,087	0.18%
2019/07/17	0	0.00	20	11.45	11.40	-20	1,098	-1.82%
2019/07/12	3	11.37	0	0.00	11.40	3	1,118	0.27%
2019/07/10	2	11.60	0	0.00	11.50	2	1,154	0.17%
2019/07/05	2	11.20	0	0.00	11.20	2	1,156	0.17%
2019/07/03	0	0.00	2	11.00	11.05	-2	1,186	-0.17%
2019/07/02	1	11.05	0	0.00	11.00	1	1,194	0.08%
2019/06/26	0	0.00	4	10.93	10.95	-4	1,216	-0.33%
2019/06/25	0.1	11.00	0	0.00	11.10	0.1	1,219	0.01%
2019/06/24	5	11.10	2	11.15	11.10	3	1,221	0.25%
2019/06/21	1	11.05	2	11.05	10.95	-1	1,213	-0.08%
2019/06/20	2	10.65	0	0.00	10.65	2	1,116	0.18%
2019/06/14	2	10.70	0	0.00	10.70	2	1,139	0.18%
2019/06/11	4	10.60	0	0.00	10.70	4	1,187	0.34%
2019/05/06	10	11.80	0	0.00	11.80	10	1,126	0.89%
2019/04/15	1	12.25	0	0.00	12.25	1	1,050	0.10%
2019/04/10	1	11.70	0	0.00	11.75	1	1,003	0.10%
2019/03/27	1	11.90	0	0.00	11.95	1	920	0.11%
2019/03/25	0	12.10	0	0.00	12.00	0	909	0.00%
2019/03/15	0	12.30	8	12.50	12.40	-8	868	-0.92%
2019/03/13	2	12.40	0	0.00	12.40	2	853	0.23%
2019/03/08	1	12.25	1	12.25	12.20	0	874	0.00%
2019/03/07	0	0.00	5	12.45	12.40	-5	888	-0.56%
2019/02/26	2	12.65	0	0.00	12.55	2	914	0.22%
2019/02/19	0	0.00	2	12.30	12.30	-2	835	-0.24%
2019/02/13	0	0.00	2	11.95	11.90	-2	803	-0.25%
2019/01/25	2	11.60	0	0.00	11.60	2	780	0.26%
2019/01/24	1	11.65	0	0.00	11.50	1	774	0.13%
2019/01/23	2	11.70	0	0.00	11.55	2	775	0.26%
2019/01/21	0	11.70	0	0.00	11.60	0	782	0.00%
2019/01/15	0	0.00	1	11.70	11.60	-1	795	-0.13%
2018/12/27	0	0.00	1	11.35	11.30	-1	854	-0.12%
2018/12/25	2	11.15	2	11.20	11.20	0	865	0.00%
2018/12/21	2	11.48	0	0.00	11.45	2	954	0.21%
2018/12/20	0	0.00	20	11.70	11.65	-20	962	-2.08%
2018/12/18	3	11.80	0	0.00	11.75	3	984	0.30%
2018/12/10	0	0.00	0.1	11.80	11.75	-0.1	948	-0.01%
2018/11/26	0	0.00	1	11.80	11.85	-1	911	-0.11%
2018/11/23	1	11.70	0	0.00	11.70	1	914	0.11%
2018/11/06	1	11.95	0	0.00	12.00	1	947	0.11%
2018/10/26	2	11.30	1	11.30	11.30	1	959	0.10%
2018/10/24	1	11.90	0	0.00	11.85	1	945	0.11%
2018/10/11	0	0.00	1	12.15	11.60	-1	1,015	-0.10%
2018/10/05	1	12.70	3	12.63	12.70	-2	992	-0.20%
2018/10/04	0	0.00	1	13.15	13.05	-1	975	-0.10%
2018/10/02	1	13.50	0	0.00	13.35	1	988	0.10%
2018/09/28	2	13.55	0	0.00	13.45	2	1,043	0.19%
2018/09/27	1	13.25	3	13.20	13.20	-2	972	-0.21%
2018/09/12	1	12.75	0	0.00	12.65	1	1,147	0.09%
2018/09/07	1	13.05	0	0.00	12.90	1	1,393	0.07%
2018/09/04	1	13.30	0	0.00	13.30	1	1,689	0.06%
2018/08/13	2	12.70	3	12.75	12.65	-1	2,086	-0.05%
2018/07/30	3	13.15	0	0.00	13.15	3	2,120	0.14%
2018/07/27	1	13.00	0	0.00	13.15	1	2,124	0.05%
2018/07/24	0	0.00	2	12.90	13.05	-2	2,133	-0.09%
2018/07/23	0	0.00	3	12.82	12.95	-3	2,137	-0.14%
2018/07/16	3	13.25	0	0.00	13.25	3	2,165	0.14%
2018/07/10	5	13.50	5	13.35	13.35	0	2,232	0.00%
2018/07/09	0	0.00	1	13.50	13.45	-1	2,225	-0.04%
2018/07/06	3	13.00	0	0.00	12.95	3	2,171	0.14%
2018/07/03	1	13.30	1	13.30	13.20	0	2,237	0.00%
2018/07/02	1	13.50	0	0.00	13.50	1	2,239	0.04%
2018/06/28	0	0.00	1	13.85	13.75	-1	2,296	-0.04%
2018/06/27	1	13.80	1	13.80	13.70	0	2,403	0.00%
2018/06/26	3	13.80	0	0.00	13.70	3	2,494	0.12%
2018/06/22	0	0.00	1	14.65	14.30	-1	2,734	-0.04%
2018/06/21	1	14.55	0	0.00	14.50	1	2,685	0.04%
2018/06/20	10	14.94	8	14.82	14.80	2	2,664	0.08%
2018/06/14	1	14.25	0	0.00	14.55	1	2,458	0.04%
2018/06/12	0	0.00	1	13.90	13.90	-1	2,280	-0.04%
2018/06/07	1	13.90	1	13.75	13.80	0	2,210	0.00%
2018/06/01	2	13.40	5	13.40	13.35	-3	2,079	-0.14%
2018/05/31	7	12.75	0	0.00	12.85	7	1,969	0.36%
2018/05/28	1	13.00	0	0.00	12.95	1	1,983	0.05%
2018/05/23	10	13.00	2	13.05	12.90	8	2,033	0.39%
2018/05/17	1	12.65	0	0.00	12.65	1	2,130	0.05%
2018/04/26	2	12.40	0	0.00	12.30	2	2,981	0.07%
2018/04/24	9	12.61	0	0.00	12.60	9	3,012	0.30%
2018/04/20	0	0.00	0.3	13.15	13.15	-0.3	3,013	-0.01%
2018/04/19	0	0.00	10	13.30	13.15	-10	3,089	-0.32%
2018/04/18	0.1	13.00	0.5	13.00	13.00	-0.4	3,074	-0.01%
2018/04/17	1	13.10	0	0.00	13.05	1	3,080	0.03%
2018/04/11	3	13.80	5	13.70	13.75	-2	3,077	-0.06%
2018/04/02	2	14.25	0	0.00	14.20	2	3,043	0.07%
2018/03/31	1	14.05	0	0.00	14.15	1	3,018	0.03%
2018/03/29	1	14.20	0	0.00	14.20	1	2,884	0.03%
2018/03/28	0	14.60	0	0.00	14.60	0	2,794	0.00%
2018/03/27	10	15.15	17	15.19	15.05	-7	2,729	-0.26%
2018/03/26	0	0.00	32	15.90	15.90	-32	2,551	-1.25%
2018/03/23	1	15.85	0	0.00	15.95	1	2,544	0.04%
2018/03/21	0	0.00	1	16.30	16.25	-1	2,523	-0.04%
2018/03/20	1	16.25	0	0.00	16.40	1	2,531	0.04%
2018/03/19	1	16.30	0	0.00	16.40	1	2,526	0.04%
2018/03/13	0	0.00	2	16.58	16.65	-2	2,662	-0.08%
2018/03/09	0	16.55	0	0.00	16.55	0	2,735	0.00%
2018/03/06	1	16.45	1	16.55	16.55	0	2,782	0.00%
2018/03/02	10	16.86	1	16.85	16.90	9	2,834	0.32%
2018/02/26	21	17.39	0	0.00	17.10	21	2,894	0.73%
2018/02/23	10	17.30	3	17.25	17.20	7	2,903	0.24%
2018/02/22	1	17.05	0	0.00	17.10	1	2,947	0.03%
2018/02/21	0	0.00	1	16.95	17.00	-1	3,112	-0.03%
2018/02/08	2	17.10	7	17.09	17.10	-5	3,091	-0.16%
2018/02/06	5	16.10	17	16.34	16.10	-12	3,026	-0.40%
2018/02/05	0	0.00	2	17.00	16.95	-2	2,939	-0.07%
2018/02/01	4	17.19	0	0.00	17.05	4	2,879	0.14%
2018/01/31	0	0.00	1	17.50	17.45	-1	2,869	-0.03%
2018/01/30	10	17.57	16	17.53	17.35	-6	2,835	-0.21%
2018/01/29	21	17.56	7	17.59	17.60	14	2,781	0.50%
2018/01/24	3	16.77	1	16.80	16.80	2	2,583	0.08%
2018/01/23	1	16.85	0	0.00	16.85	1	2,568	0.04%
2018/01/19	4	16.80	0	0.00	16.80	4	2,547	0.16%
2018/01/18	0	0.00	5.9	16.75	16.80	-5.9	2,544	-0.23%
2018/01/16	0	0.00	2	16.65	16.70	-2	2,547	-0.08%
2018/01/15	0	0.00	2	16.85	16.65	-2	2,560	-0.08%
2018/01/11	0	0.00	10	16.20	16.25	-10	2,610	-0.38%
2018/01/08	6	16.80	6	16.65	16.65	0	2,706	0.00%