瑞軒 (2489)-群益金鼎-永和券商分點個股進出

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
18.90
漲跌
▲0.15
漲幅
+0.80%
成交量
1,621張
產業
上市光電類股
443人加入追蹤

立即追蹤
本地時間:13:35(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－群益金鼎-永和券商分點個股進出

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

群益金鼎-永和券商分點個股進出
群益金鼎-永和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
2024/12/17	0	0.00	2	18.93	18.90	-2	6,429	-0.03%
2024/12/16	0	18.75	0	0.00	18.75	0	6,551	0.00%
2024/12/13	0	0.00	4	18.95	18.75	-4	6,669	-0.06%
2024/12/12	4	19.55	30	19.60	19.30	-26	6,777	-0.38%
2024/12/11	1.3	19.07	0	0.00	19.10	1.3	6,863	0.02%
2024/12/10	0.3	19.21	0	0.00	19.10	0.3	6,922	0.00%
2024/12/09	2.4	19.44	0	0.00	19.30	2.4	7,010	0.03%
2024/12/06	2	19.81	0	0.00	19.75	2	7,069	0.03%
2024/12/05	36	20.16	0.9	20.20	20.00	35.1	7,185	0.49%
2024/12/03	0	0.00	6	19.63	19.70	-6	7,344	-0.08%
2024/12/02	1.7	19.51	0	0.00	19.50	1.7	7,495	0.02%
2024/11/29	6.1	19.34	0	0.00	19.55	6.1	7,669	0.08%
2024/11/28	8.1	19.76	1	19.50	19.45	7.1	7,815	0.09%
2024/11/27	0.7	20.09	0	0.00	20.10	0.7	8,186	0.01%
2024/11/26	0.2	20.34	0	0.00	20.55	0.2	8,929	0.00%
2024/11/22	0	0.00	1	20.00	20.00	-1	10,347	-0.01%
2024/11/21	0.5	19.30	0	0.00	19.70	0.5	10,606	0.00%
2024/11/20	0.6	19.70	0	0.00	19.40	0.6	10,835	0.01%
2024/11/19	0.5	19.80	20	19.85	19.85	-19.5	11,233	-0.17%
2024/11/18	1.2	19.83	2	19.95	19.80	-0.8	12,155	-0.01%
2024/11/14	5	19.85	51	19.85	19.85	-46	13,066	-0.35%
2024/11/13	0	0.00	1	20.10	19.90	-1	13,447	-0.01%
2024/11/12	0.4	20.11	50.9	19.95	20.00	-50.5	13,668	-0.37%
2024/11/11	4.3	20.24	1	20.30	20.35	3.3	13,785	0.02%
2024/11/08	2.1	20.80	0	0.00	20.80	2.1	14,070	0.01%
2024/11/07	22	21.79	2	21.95	21.85	20	14,102	0.14%
2024/11/06	8	21.86	3.7	21.93	21.95	4.3	14,367	0.03%
2024/11/01	0	20.83	0	0.00	21.10	0	15,165	0.00%
2024/10/30	1	21.10	0	0.00	21.00	1	15,715	0.01%
2024/10/29	2	21.45	6	21.47	21.35	-4	16,197	-0.02%
2024/10/28	6.1	21.88	19	21.93	21.75	-12.9	16,966	-0.08%
2024/10/25	8	22.35	5	22.33	22.05	3	18,428	0.02%
2024/10/24	31	23.50	40	23.43	22.50	-9	19,975	-0.05%
2024/10/23	76	22.74	10.2	23.50	23.50	65.8	23,699	0.28%
2024/10/21	0	0.00	0.4	21.60	21.60	-0.4	25,837	0.00%
2024/10/18	7.4	21.83	19	21.74	21.40	-11.6	26,739	-0.04%
2024/10/17	1.2	21.89	0	0.00	21.95	1.2	27,075	0.00%
2024/10/16	0	0.00	52	21.72	21.75	-52	27,258	-0.19%
2024/10/15	0	0.00	1	21.70	21.70	-1	27,731	0.00%
2024/10/14	20	21.51	0	0.00	21.55	20	27,826	0.07%
2024/10/09	0	0.00	35	21.50	21.50	-35	28,066	-0.12%
2024/10/08	47.5	21.42	0	0.00	21.35	47.5	28,070	0.17%
2024/10/07	50.1	21.05	53	21.40	21.25	-2.9	28,343	-0.01%
2024/10/04	2.8	21.05	0.8	20.80	20.70	2	28,887	0.01%
2024/10/01	0.5	21.51	3.7	21.63	21.70	-3.2	28,937	-0.01%
2024/09/30	2.1	21.99	194	21.85	22.00	-191.9	28,996	-0.66%	大賣/鉅額交易
2024/09/18	53	20.73	10	20.51	20.30	43	29,284	0.15%
2024/09/16	0	0.00	0	20.50	20.55	0	30,216	0.00%
2024/09/13	50	20.45	1	20.45	20.40	49	30,228	0.16%
2024/09/12	101	20.65	2	20.75	20.40	99	30,317	0.33%	大買/
2024/09/11	1	20.40	1	20.50	20.40	0	30,340	0.00%
2024/09/10	14	20.92	3	20.48	20.45	11	30,474	0.04%
2024/09/09	2.2	20.18	1.4	20.21	20.20	0.8	30,413	0.00%
2024/09/06	12	21.05	1	20.95	20.90	11	30,397	0.04%
2024/09/04	10	21.80	22	21.69	21.55	-12	30,599	-0.04%
2024/09/03	10	22.85	0	22.60	22.40	10	30,858	0.03%
2024/09/02	0	0.00	1	22.30	22.30	-1	31,039	0.00%
2024/08/30	13	23.10	30	23.07	22.70	-17	31,307	-0.05%
2024/08/29	0	0.00	15	22.80	22.95	-15	31,481	-0.05%
2024/08/28	5	23.05	1	22.90	22.70	4	31,763	0.01%
2024/08/27	0	0.00	27	22.74	22.90	-27	32,275	-0.08%
2024/08/26	51	23.39	2	23.13	22.80	49	33,491	0.15%
2024/08/23	2	22.50	16	22.34	22.70	-14	36,001	-0.04%
2024/08/22	3	23.35	0	0.00	22.75	3	36,378	0.01%
2024/08/20	64	23.80	18	23.73	23.60	46	38,387	0.12%
2024/08/19	9	23.74	25	23.85	23.80	-16	38,172	-0.04%
2024/08/16	15	22.97	35	23.18	22.95	-20	37,910	-0.05%
2024/08/15	24.1	22.96	15	22.81	23.10	9.1	37,838	0.02%
2024/08/14	3	22.13	206	22.14	21.90	-203	37,529	-0.54%	大賣/鉅額交易
2024/08/13	13	22.23	35	22.39	22.25	-22	38,526	-0.06%
2024/08/12	15	22.01	12	22.41	22.15	3	39,118	0.01%
2024/08/09	55.1	22.09	259	22.45	21.65	-203.9	38,812	-0.53%	大賣/鉅額交易
2024/08/08	13	21.63	22.6	21.58	21.55	-9.6	37,956	-0.03%
2024/08/07	3	20.05	0	0.00	20.10	3	37,356	0.01%
2024/08/06	78.3	17.81	0	0.00	18.30	78.3	37,317	0.21%
2024/08/05	21	19.42	0	0.00	19.35	21	37,213	0.06%
2024/08/02	5	21.50	0	0.00	21.45	5	36,971	0.01%
2024/08/01	49	21.89	2	21.93	22.00	47	36,811	0.13%
2024/07/31	51	21.84	2.8	21.90	21.30	48.2	36,396	0.13%
2024/07/30	28	21.58	20	21.67	22.10	8	36,164	0.02%
2024/07/29	1	21.35	20	21.35	21.35	-19	35,815	-0.05%
2024/07/26	11	21.22	14	21.17	21.20	-3	35,622	-0.01%
2024/07/23	106	22.23	8	22.34	22.20	98	35,468	0.28%	大買/
2024/07/22	17	23.12	21	22.74	22.40	-4	35,004	-0.01%
2024/07/19	170.1	23.84	18	23.97	23.50	152.1	34,498	0.44%	大買/鉅額交易
2024/07/18	25	24.80	14	24.58	24.55	11	34,048	0.03%
2024/07/17	100	25.77	50.3	25.78	25.80	49.7	33,423	0.15%
2024/07/16	96.1	25.62	80	25.53	25.25	16.1	31,874	0.05%
2024/07/15	260.1	26.08	316	25.67	26.00	-55.9	30,142	-0.19%	大買/大賣/
2024/07/12	46	23.57	196.9	23.99	24.50	-150.9	25,557	-0.59%	大賣/鉅額交易
2024/07/11	176	22.80	52.1	22.64	22.30	124	24,242	0.51%	大買/鉅額交易
2024/07/10	89.1	22.24	64.8	22.20	22.20	24.3	23,092	0.11%
2024/07/09	3	21.38	2	21.15	21.10	1	22,181	0.00%
2024/07/08	51	20.70	6	20.75	20.60	45	21,808	0.21%
2024/07/05	13	20.79	9.5	21.09	20.90	3.5	21,643	0.02%
2024/07/04	0	0.00	18	20.22	20.15	-18	21,187	-0.08%
2024/07/03	51	20.79	20	20.35	20.30	31	21,124	0.15%
2024/07/02	19	20.51	50.1	20.55	20.60	-31.1	20,984	-0.15%
2024/07/01	2	20.38	2.1	20.33	20.40	-0.1	20,874	0.00%
2024/06/27	107.2	20.50	38	20.79	20.40	69.2	20,437	0.34%	大買/
2024/06/26	0	0.00	3	19.83	19.60	-3	19,852	-0.02%
2024/06/25	5	19.50	5	19.57	19.95	0	19,750	0.00%
2024/06/24	27	20.05	15	20.34	20.00	12	19,607	0.06%
2024/06/21	31	20.85	18	20.53	20.50	13	19,243	0.07%
2024/06/20	0	0.00	1	19.10	19.20	-1	18,285	-0.01%
2024/06/19	3	19.32	14	19.31	19.10	-11	18,187	-0.06%
2024/06/18	4	19.35	19.5	19.45	19.55	-15.5	18,050	-0.09%
2024/06/17	22	19.83	45	19.76	19.70	-23	17,961	-0.13%
2024/06/14	6	19.60	6	19.59	19.40	0	17,781	0.00%
2024/06/13	10	19.40	23.5	19.38	19.25	-13.5	17,612	-0.08%
2024/06/12	39	19.05	18	19.11	19.25	21	17,498	0.12%
2024/06/11	12	19.28	21	19.74	19.35	-9	17,367	-0.05%
2024/06/07	66	19.81	16	20.04	19.45	50	17,100	0.29%
2024/06/06	17	19.56	8	19.54	19.20	9	16,714	0.05%
2024/06/05	21	19.84	58	20.09	19.70	-37	16,442	-0.23%
2024/06/04	16	20.71	8	20.65	20.50	8	16,164	0.05%
2024/06/03	6	20.68	87	20.52	20.75	-81	15,939	-0.51%
2024/05/31	65	21.39	27	20.82	20.75	38	15,571	0.24%
2024/05/30	50	22.13	71	22.59	21.30	-21	14,976	-0.14%
2024/05/29	174.5	23.43	144	23.48	23.55	30.5	13,780	0.22%	大買/大賣/
2024/05/28	1.5	22.27	30	22.40	22.40	-28.5	11,195	-0.25%
2024/05/27	106	19.83	53	20.04	20.40	53	10,736	0.49%	大買/
2024/05/24	106	19.33	119	19.06	19.35	-13	9,317	-0.14%	大買/大賣/
2024/05/23	6	17.64	21	17.61	17.60	-15	8,620	-0.17%
2024/05/22	5	18.28	3	18.17	17.95	2	8,702	0.02%
2024/05/21	13	18.67	66.5	18.57	18.90	-53.5	9,017	-0.59%
2024/05/20	20	18.33	35	18.44	18.10	-15	9,270	-0.16%
2024/05/17	235	17.92	72	17.91	18.05	163	9,156	1.78%	大買/鉅額交易
2024/05/16	15.1	17.05	26	17.14	17.45	-10.9	8,370	-0.13%
2024/05/15	5	16.04	1	16.20	15.90	4	7,658	0.05%
2024/05/14	3	15.97	0.1	16.00	15.95	2.9	7,574	0.04%
2024/05/13	2	16.05	8	16.13	16.05	-6	7,495	-0.08%
2024/05/10	4	15.90	1	15.70	15.70	3	7,314	0.04%
2024/05/09	2	15.83	18	15.86	15.60	-16	7,142	-0.22%
2024/05/08	1.4	14.94	0	0.00	15.00	1.4	6,812	0.02%
2024/05/07	3	15.00	2	15.15	15.05	1	6,798	0.01%
2024/05/06	5	15.11	2	15.23	15.05	3	6,786	0.04%
2024/05/03	5	15.19	4	15.25	15.10	1	6,795	0.01%
2024/05/02	1.6	15.13	0	0.00	15.10	1.6	6,784	0.02%
2024/04/29	0	0.00	2	15.35	15.45	-2	6,802	-0.03%
2024/04/26	2	15.20	0	0.00	15.20	2	6,700	0.03%
2024/04/25	0	0.00	1	15.25	15.15	-1	6,703	-0.01%
2024/04/24	4.9	14.85	2	14.75	15.00	2.9	6,652	0.04%
2024/04/23	4	15.13	7	14.80	15.05	-3	6,586	-0.05%
2024/04/22	1	14.25	0	0.00	14.05	1	6,363	0.02%
2024/04/19	0.2	13.73	0	0.00	13.90	0.2	6,369	0.00%
2024/04/18	0.3	14.28	0	0.00	14.25	0.3	6,403	0.00%
2024/04/16	3	14.40	0	14.13	14.20	3	6,531	0.05%
2024/04/12	0	0.00	1	14.85	14.95	-1	6,736	-0.01%
2024/04/11	3	14.85	3	15.25	14.85	0	6,922	0.00%
2024/04/10	0	14.60	3	14.90	14.80	-3	6,825	-0.04%
2024/04/09	0	14.80	1	15.05	14.80	-1	6,767	-0.01%
2024/04/08	2	14.80	0	0.00	14.80	2	6,688	0.03%
2024/04/02	2	14.35	0	0.00	14.40	2	6,582	0.03%
2024/04/01	0	14.39	3	14.45	14.40	-3	6,575	-0.05%
2024/03/29	0	0.00	9	14.10	14.15	-9	6,565	-0.14%
2024/03/28	1	14.20	0	0.00	14.20	1	6,549	0.02%
2024/03/27	3	14.35	0	0.00	14.35	3	6,528	0.05%
2024/03/26	1	14.15	0	0.00	14.15	1	6,509	0.02%
2024/03/25	7	14.37	0	0.00	14.30	7	6,472	0.11%
2024/03/22	0	13.76	0	0.00	13.90	0	6,416	0.00%
2024/03/21	1	13.80	4	13.70	13.80	-3	6,409	-0.05%
2024/03/20	0.5	13.61	0.7	13.65	13.50	-0.2	6,400	0.00%
2024/03/19	0.4	13.78	0	0.00	13.75	0.4	6,353	0.01%
2024/03/18	0.8	13.90	0	0.00	13.90	0.8	6,327	0.01%
2024/03/15	0.1	14.00	1	14.00	14.00	-0.9	6,329	-0.01%
2024/03/14	0	0.00	5	14.30	14.20	-5	6,324	-0.08%
2024/03/13	1	14.20	0	0.00	14.15	1	6,326	0.02%
2024/03/11	0	0.00	5	14.30	14.35	-5	6,356	-0.08%
2024/03/07	3	14.40	5	14.47	14.40	-2	6,694	-0.03%
2024/03/06	0.1	14.85	1	14.90	14.80	-1	6,637	-0.01%
2024/03/05	7.1	14.86	1	14.70	14.70	6.1	6,605	0.09%
2024/03/04	0.2	14.63	21.1	14.99	14.90	-20.9	6,530	-0.32%
2024/03/01	3.3	14.95	10.1	14.95	14.90	-6.9	6,399	-0.11%
2024/02/29	3	15.35	0	0.00	15.15	3	6,322	0.05%
2024/02/27	1	15.40	46.1	15.40	15.35	-45.1	6,232	-0.72%
2024/02/26	35	15.54	0.1	15.40	15.60	34.9	6,128	0.57%
2024/02/23	32	16.09	12	15.77	15.75	20	5,978	0.33%
2024/02/22	14.2	16.53	8	16.13	16.45	6.2	5,691	0.11%
2024/02/21	34	16.15	27	16.18	16.75	7	4,832	0.14%
2024/02/20	9.1	15.70	6	15.56	15.25	3.1	4,040	0.08%
2024/02/19	18	14.95	19	14.73	15.50	-1	3,528	-0.03%
2024/02/16	8	14.15	0	0.00	14.10	8	3,021	0.26%
2024/02/15	0	0.00	35	13.48	13.55	-35	2,878	-1.22%
2024/02/05	0	13.00	5	13.00	12.95	-5	2,820	-0.18%
2024/02/02	15	13.13	0	0.00	13.05	15	2,792	0.54%
2024/02/01	5	13.30	0	0.00	13.30	5	2,755	0.18%
2024/01/31	0	0.00	5	13.35	13.30	-5	2,753	-0.18%
2024/01/30	10	13.23	0	0.00	13.20	10	2,744	0.36%
2024/01/29	10	13.38	0	0.00	13.40	10	2,736	0.37%
2024/01/24	10	13.55	12	13.55	13.50	-2	2,660	-0.08%
2024/01/23	7	13.50	0	13.45	13.35	7	2,633	0.27%
2024/01/22	0	0.00	10	13.13	13.10	-10	2,569	-0.39%
2024/01/19	10	12.93	0	0.00	12.90	10	2,547	0.39%
2024/01/12	1	13.40	2	13.60	13.70	-1	2,367	-0.04%
2024/01/11	0	0.00	18	13.65	13.55	-18	2,279	-0.79%
2024/01/10	20	13.64	2	13.60	13.45	18	2,257	0.80%
2024/01/09	0.1	13.35	0	0.00	13.45	0.1	2,149	0.00%
2024/01/08	14.1	13.48	15.5	13.57	13.75	-1.4	2,062	-0.07%
2024/01/05	22	13.65	21	13.63	13.55	1	1,832	0.05%
2024/01/04	0	12.95	0	0.00	13.05	0	1,581	0.00%
2024/01/03	0	12.88	5	12.90	12.95	-5	1,570	-0.32%
2023/12/29	0.2	12.90	0	0.00	13.00	0.2	1,607	0.01%
2023/12/27	0.1	12.85	10	13.05	12.95	-9.9	1,599	-0.62%
2023/12/26	0	0.00	10	12.90	12.90	-10	1,604	-0.62%
2023/12/22	0	0.00	10	12.85	12.70	-10	1,599	-0.63%
2023/12/21	0	12.65	5	12.60	12.60	-5	1,604	-0.31%
2023/12/20	15	12.58	5	12.65	12.65	10	1,620	0.62%
2023/12/19	5	12.50	0	0.00	12.50	5	1,620	0.31%
2023/12/18	20	12.85	0	0.00	12.75	20	1,611	1.24%
2023/12/15	5	13.00	0	0.00	13.00	5	1,609	0.31%
2023/12/14	0	0.00	5	12.95	12.85	-5	1,599	-0.31%
2023/12/12	0	0.00	5	12.95	12.85	-5	1,648	-0.30%
2023/12/11	10.7	12.85	0	0.00	12.85	10.7	1,629	0.66%
2023/12/08	1	13.30	16	13.25	13.20	-15	1,617	-0.93%
2023/12/07	0	0.00	16	12.99	12.90	-16	1,615	-0.99%
2023/12/06	33.3	12.87	0	0.00	12.85	33.3	1,604	2.08%
2023/12/05	30.2	13.14	9	13.27	13.05	21.2	1,535	1.38%
2023/12/04	0	13.09	54	13.09	13.50	-54	1,297	-4.16%
2023/12/01	0	0.00	5	12.30	12.30	-5	1,102	-0.45%
2023/11/29	5	11.95	0	0.00	11.95	5	1,083	0.46%
2023/11/28	5	11.95	0	0.00	12.00	5	1,092	0.46%
2023/11/27	10	11.90	0	0.00	11.85	10	1,093	0.91%
2023/11/24	0	12.00	0	0.00	12.05	0	1,090	0.00%
2023/11/22	0	0.00	5.9	12.00	12.05	-5.9	1,106	-0.54%
2023/11/21	2	11.90	0	0.00	11.95	2	1,107	0.18%
2023/11/20	0	11.85	0	0.00	11.95	0	1,106	0.00%
2023/11/15	0	0.00	10	11.63	11.60	-10	1,133	-0.88%
2023/11/14	5	11.45	0	0.00	11.35	5	1,138	0.44%
2023/11/13	0	11.45	0	0.00	11.45	0	1,155	0.00%
2023/11/10	5.1	11.55	0	0.00	11.55	5.1	1,286	0.40%
2023/11/08	5.1	11.70	0	0.00	11.65	5.1	1,357	0.37%
2023/11/07	0	11.75	0	0.00	11.70	0	1,376	0.00%
2023/11/06	0	0.00	5.2	11.85	11.80	-5.2	1,424	-0.36%
2023/11/03	0	0.00	5	11.75	11.75	-5	1,461	-0.34%
2023/10/27	5	11.70	0	0.00	11.65	5	1,641	0.30%
2023/10/25	0	0.00	5	11.85	11.80	-5	1,719	-0.29%
2023/10/24	0	11.75	5	11.75	11.70	-5	1,748	-0.29%
2023/10/20	0.2	11.41	0	0.00	11.45	0.2	1,822	0.01%
2023/10/19	20.3	11.60	0	0.00	11.60	20.3	1,942	1.04%
2023/10/18	0.1	11.85	0	0.00	11.75	0.1	1,998	0.00%
2023/10/17	0	12.05	5	12.05	11.95	-5	2,110	-0.24%
2023/10/16	0	0.00	4	12.15	12.10	-4	2,380	-0.17%
2023/09/26	10	12.03	0	11.90	11.95	10	2,773	0.36%
2023/09/25	0	0.00	30	12.22	12.25	-30	2,805	-1.07%
2023/09/22	0.8	11.80	0	0.00	11.80	0.8	2,827	0.03%
2023/09/21	10.2	11.93	0	12.00	11.90	10.2	2,886	0.35%
2023/09/20	20.3	12.27	0	0.00	12.20	20.3	2,936	0.69%
2023/09/15	0.1	12.50	0	0.00	12.50	0.1	3,204	0.00%
2023/09/14	15	12.63	5	12.65	12.60	10	3,255	0.31%
2023/09/13	5	12.65	2	12.65	12.65	3	3,328	0.09%
2023/09/11	5	12.60	0	0.00	12.60	5	3,727	0.13%
2023/09/06	0	0.00	10	12.53	12.55	-10	3,858	-0.26%
2023/09/04	10	12.48	0	0.00	12.50	10	4,014	0.25%
2023/09/01	0	0.00	15	12.55	12.65	-15	4,108	-0.37%
2023/08/31	5	12.20	0	0.00	12.20	5	4,236	0.12%
2023/08/30	10	12.25	0	12.15	12.25	10	4,474	0.22%
2023/08/21	0	0.00	0	12.15	12.25	0	6,112	0.00%
2023/08/16	0.4	12.14	0	0.00	12.10	0.4	6,214	0.01%
2023/08/14	0.2	12.28	0	0.00	12.25	0.2	6,426	0.00%
2023/08/11	0	0.00	0	12.60	12.55	0	6,447	0.00%
2023/08/10	0.1	12.65	0	12.59	12.60	0.1	6,500	0.00%
2023/08/09	0	0.00	0	12.90	12.80	0	6,629	0.00%
2023/08/07	0.9	12.72	0	0.00	12.70	0.9	6,905	0.01%
2023/07/31	0	0.00	0.2	13.70	13.75	-0.2	7,088	0.00%
2023/07/24	0.1	13.60	0	0.00	13.60	0.1	7,403	0.00%
2023/07/14	0	0.00	1	14.05	13.95	-1	7,499	-0.01%
2023/07/13	0.1	14.23	0	0.00	14.00	0.1	7,475	0.00%
2023/07/11	0	0.00	1	14.60	14.80	-1	7,310	-0.01%
2023/07/07	2	14.85	0	0.00	15.30	2	6,930	0.03%
2023/07/03	0	0.00	1	14.84	14.75	-1	6,557	-0.02%
2023/06/27	0	0.00	6	15.00	14.70	-6	6,343	-0.09%
2023/06/26	1	14.75	2	14.80	14.80	-1	6,279	-0.02%
2023/06/21	6	15.10	0	0.00	14.90	6	6,230	0.10%
2023/06/20	1	14.70	2	14.65	14.60	-1	6,065	-0.02%
2023/06/16	18	14.40	18	14.73	14.45	0	5,927	0.00%
2023/06/15	2	14.68	0	0.00	14.80	2	5,689	0.04%
2023/06/13	0	0.00	1	13.90	14.20	-1	5,505	-0.02%
2023/06/12	0	0.00	2	14.15	13.80	-2	5,427	-0.04%
2023/06/08	0.5	14.05	20	14.05	13.95	-19.5	5,374	-0.36%
2023/06/07	0	0.00	2	14.10	14.25	-2	5,316	-0.04%
2023/06/06	20	14.25	0	0.00	14.20	20	5,276	0.38%
2023/06/05	22	14.69	2	14.70	14.75	20	5,125	0.39%
2023/06/02	6.1	14.78	20	15.10	15.10	-13.9	4,878	-0.28%
2023/06/01	0	0.00	4	14.34	13.90	-4	4,264	-0.09%
2023/05/31	2	13.03	0.3	12.94	13.25	1.7	3,566	0.05%
2023/05/30	2	12.75	0.3	12.85	12.70	1.7	3,458	0.05%
2023/05/29	0	0.00	3	12.50	12.70	-3	3,431	-0.09%
2023/05/25	0.1	12.75	0	0.00	12.50	0.1	3,365	0.00%
2023/05/24	0	0.00	0	12.90	12.85	0	3,352	0.00%
2023/05/23	0	0.00	10	12.80	12.95	-10	3,339	-0.30%
2023/05/19	3	13.00	0	0.00	12.65	3	3,334	0.09%
2023/05/18	1	13.00	1	13.00	13.00	0	3,244	0.00%
2023/05/15	0	0.00	5	11.95	11.90	-5	3,012	-0.17%
2023/05/12	1	12.65	0	0.00	12.65	1	2,872	0.03%
2023/05/11	0	0.00	1.1	13.14	13.10	-1.1	2,722	-0.04%
2023/05/10	0	0.00	4	12.90	13.00	-4	2,558	-0.16%
2023/05/09	0	0.00	5	12.57	12.70	-5	2,437	-0.21%
2023/05/08	0	0.00	10	12.43	12.55	-10	2,368	-0.42%
2023/05/05	6	12.40	7.5	12.28	12.40	-1.5	2,282	-0.07%
2023/05/04	3	12.03	39.1	11.99	12.25	-36.1	2,193	-1.65%
2023/05/03	0	0.00	10	11.55	11.80	-10	2,036	-0.49%
2023/04/28	0	0.00	1	11.40	11.45	-1	1,902	-0.05%
2023/04/27	0	0.00	35	11.06	11.15	-35	1,806	-1.94%
2023/04/26	1	10.60	3	10.80	10.95	-2	1,724	-0.12%
2023/04/25	3	10.82	13	10.81	10.65	-10	1,659	-0.60%
2023/04/24	1	10.55	0	0.00	10.50	1	1,511	0.07%
2023/04/21	0	0.00	0	10.30	10.30	0	1,480	0.00%
2023/04/20	0	10.45	0	0.00	10.45	0	1,454	0.00%
2023/04/19	0	0.00	1	10.45	10.50	-1	1,433	-0.07%
2023/04/18	1	10.40	0	0.00	10.45	1	1,412	0.07%
2023/04/14	0	0.00	0	10.28	10.30	0	1,390	0.00%
2023/04/10	0	10.18	1	10.10	10.05	-1	1,375	-0.07%
2023/03/28	0	0.00	1	10.20	10.20	-1	1,391	-0.07%
2023/03/21	0	10.40	0	0.00	10.30	0	1,423	0.00%
2023/03/15	1	10.20	0	0.00	10.20	1	1,431	0.07%
2023/03/14	0.1	10.30	0	0.00	10.15	0.1	1,440	0.00%
2023/03/09	5	11.03	0	0.00	10.95	5	1,511	0.33%
2023/03/08	0	0.00	6	10.86	10.95	-6	1,720	-0.35%
2023/03/07	7	10.66	0	0.00	10.75	7	1,868	0.37%
2023/03/06	0	0.00	6	10.79	10.70	-6	2,251	-0.27%
2023/03/03	3	10.65	17.1	10.65	10.60	-14.1	2,245	-0.63%
2023/03/02	15	10.50	0	0.00	10.45	15	2,240	0.67%
2023/03/01	0	0.00	5	10.70	10.65	-5	2,230	-0.22%
2023/02/24	0	0.00	10	10.78	10.70	-10	2,235	-0.45%
2023/02/23	25.1	10.66	0	0.00	10.65	25.1	2,217	1.13%
2023/02/21	2	10.65	0	0.00	10.65	2	2,207	0.09%
2023/02/20	0	0.00	4	10.50	10.65	-4	2,227	-0.18%
2023/02/17	0	0.00	44	10.26	10.30	-44	2,190	-2.01%
2023/02/15	5	10.10	0	0.00	10.10	5	2,237	0.22%
2023/02/13	0	0.00	1	10.05	10.00	-1	2,416	-0.04%
2023/02/09	0	10.25	0	0.00	10.15	0	2,427	0.00%
2023/02/03	0	0.00	7	10.25	10.25	-7	2,424	-0.29%
2023/01/16	0	0.00	0.4	9.80	9.80	-0.4	2,379	-0.02%
2023/01/13	0	0.00	10	9.92	9.91	-10	2,372	-0.42%
2023/01/12	0.1	9.99	0	0.00	9.91	0.1	2,385	0.00%
2023/01/11	0.7	10.00	0	0.00	9.95	0.7	2,392	0.03%
2022/12/28	0	9.89	0	0.00	9.84	0	2,433	0.00%
2022/12/27	1	9.95	0	0.00	9.95	1	2,439	0.04%
2022/12/26	0.1	9.96	0	0.00	9.93	0.1	2,440	0.00%
2022/12/23	0	0.00	5	9.88	9.93	-5	2,455	-0.20%
2022/12/21	5	9.72	0	0.00	9.72	5	2,507	0.20%
2022/12/20	0	0.00	0.5	9.70	9.69	-0.5	2,517	-0.02%
2022/12/19	0	0.00	5	9.89	9.87	-5	2,554	-0.20%
2022/12/16	6	9.77	2	9.73	9.73	4	2,549	0.16%
2022/12/14	0	0.00	1	9.82	9.76	-1	2,541	-0.04%
2022/12/13	0	9.84	3	9.78	9.78	-3	2,538	-0.12%
2022/12/08	0	0.00	20	9.94	9.87	-20	2,559	-0.78%
2022/12/07	5	10.05	0	0.00	10.00	5	2,548	0.20%
2022/12/05	10	10.35	0	0.00	10.30	10	2,526	0.40%
2022/12/01	20	10.15	15	9.94	10.15	5	2,542	0.20%
2022/11/30	0	0.00	1	9.65	9.66	-1	2,460	-0.04%
2022/11/29	18.1	9.52	0	0.00	9.55	18.1	2,218	0.82%
2022/11/28	30	10.11	30	9.91	9.92	0	2,076	0.00%
2022/11/22	0	0.00	5	10.10	10.00	-5	1,892	-0.26%
2022/11/21	0	0.00	2	10.05	10.00	-2	1,897	-0.11%
2022/11/18	5.2	10.20	0	0.00	10.10	5.2	1,890	0.27%
2022/11/17	0.2	10.15	0	0.00	10.15	0.2	1,895	0.01%
2022/11/14	0	0.00	1	10.15	10.15	-1	1,872	-0.05%
2022/11/09	7	10.10	55	9.97	10.40	-48	1,809	-2.65%
2022/11/08	0	9.63	0	0.00	9.50	0	1,685	0.00%
2022/11/03	0	9.53	0	0.00	9.52	0	1,719	0.00%
2022/11/02	0	0.00	5	9.53	9.61	-5	1,728	-0.29%
2022/11/01	0	0.00	5	9.40	9.42	-5	1,730	-0.29%
2022/10/31	0	0.00	5	9.34	9.27	-5	1,743	-0.29%
2022/10/28	0	0.00	10	9.16	9.18	-10	1,755	-0.57%
2022/10/26	0	0.00	15	9.05	9.05	-15	1,760	-0.85%
2022/10/25	11	8.95	0	0.00	8.93	11	1,756	0.63%
2022/10/24	20	9.04	0	0.00	9.01	20	1,746	1.15%
2022/10/20	5	9.04	0	0.00	9.11	5	1,753	0.29%
2022/10/17	5	9.04	0	0.00	9.22	5	1,749	0.29%
2022/10/11	50.1	9.63	0	0.00	9.63	50.1	1,743	2.87%
2022/10/07	0	0.00	10.1	10.00	10.00	-10.1	1,738	-0.58%
2022/10/03	0	0.00	5	9.66	9.62	-5	1,749	-0.29%
2022/09/30	5	9.40	5	9.67	9.67	0	1,757	0.00%
2022/09/29	5	9.29	20	9.56	9.79	-15	1,742	-0.86%
2022/09/28	5	9.40	0	0.00	9.17	5	1,726	0.29%
2022/09/27	0.1	9.58	0	0.00	9.66	0.1	1,706	0.01%
2022/09/26	11	9.75	0	0.00	9.51	11	1,700	0.65%
2022/09/23	0	10.25	0	0.00	10.10	0	1,684	0.00%
2022/09/22	5.1	10.05	0	0.00	10.20	5.1	1,688	0.30%
2022/09/19	5	10.35	0	0.00	10.25	5	1,673	0.30%
2022/09/15	5.1	10.80	0	0.00	10.80	5.1	1,664	0.31%
2022/09/14	0.1	10.85	0	0.00	10.80	0.1	1,664	0.00%
2022/09/13	0.2	10.89	0	0.00	10.85	0.2	1,679	0.01%
2022/09/12	0	0.00	1	10.80	10.90	-1	1,696	-0.06%
2022/09/07	0.2	10.46	0	0.00	10.15	0.2	1,672	0.01%
2022/09/05	3.1	11.14	2	11.20	11.10	1.1	1,612	0.07%
2022/08/31	1	12.90	0	0.00	12.80	1	1,693	0.06%
2022/08/25	0	0.00	2	12.95	12.95	-2	1,824	-0.11%
2022/08/23	0	0.00	18	12.85	12.85	-18	1,814	-0.99%
2022/08/22	1	12.85	0	0.00	12.90	1	1,821	0.05%
2022/08/11	0	12.35	0	0.00	12.35	0	1,887	0.00%
2022/08/09	0	0.00	25	11.99	12.15	-25	1,908	-1.31%
2022/08/08	0	0.00	21	11.92	12.00	-21	1,903	-1.10%
2022/08/05	30	11.79	37	11.84	11.85	-7	1,898	-0.37%
2022/08/02	21	12.02	0	0.00	11.95	21	1,938	1.08%
2022/08/01	0	12.25	0	0.00	12.30	0	1,968	0.00%
2022/07/21	0	0.00	5	12.30	12.35	-5	2,365	-0.21%
2022/07/19	5	12.05	0	0.00	12.05	5	2,387	0.21%
2022/07/18	0	0.00	5	12.10	12.00	-5	2,389	-0.21%
2022/07/15	0	0.00	5	11.85	11.85	-5	2,373	-0.21%
2022/07/11	5	11.90	0	0.00	11.95	5	2,349	0.21%
2022/07/08	5	12.15	0	0.00	12.15	5	2,347	0.21%
2022/06/17	1	13.00	10	13.20	13.10	-9	2,429	-0.37%
2022/06/16	22	13.15	10	13.15	13.15	12	2,480	0.48%
2022/06/10	20	13.65	0	0.00	13.65	20	2,458	0.81%
2022/06/09	25	13.94	0	0.00	14.00	25	2,419	1.03%
2022/06/08	2	13.65	37	13.56	14.00	-35	2,249	-1.56%
2022/06/06	0.1	13.15	0	0.00	13.15	0.1	2,034	0.01%
2022/06/01	20	13.08	0	0.00	13.10	20	2,132	0.94%
2022/05/31	10	13.10	0	0.00	13.05	10	2,146	0.47%
2022/05/30	53	13.18	23	13.36	13.20	30	2,133	1.41%
2022/05/19	6	12.90	0	0.00	12.90	6	2,073	0.29%
2022/05/18	0	0.00	21	13.15	13.15	-21	2,070	-1.01%
2022/05/17	1	12.75	0	0.00	12.80	1	2,051	0.05%
2022/05/16	0	0.00	6	12.55	12.55	-6	2,038	-0.29%
2022/05/12	5	12.50	0	0.00	12.30	5	2,057	0.24%
2022/05/11	0	0.00	20	12.50	12.45	-20	2,053	-0.97%
2022/05/09	22	12.61	30	12.50	12.35	-8	2,015	-0.40%
2022/05/05	0	0.00	30	13.07	13.10	-30	1,950	-1.54%
2022/05/04	23.8	12.83	16.4	12.89	12.80	7.4	1,944	0.38%
2022/05/03	20	13.33	1	13.55	13.05	19	1,889	1.01%
2022/04/29	1	14.50	2	14.75	14.50	-1	1,742	-0.06%
2022/04/28	0	0.00	13	14.55	14.55	-13	1,746	-0.74%
2022/04/27	1	14.40	0	0.00	14.50	1	1,743	0.06%
2022/04/26	1	15.10	0	0.00	15.05	1	1,703	0.06%
2022/04/25	3	15.28	0	0.00	15.25	3	1,693	0.18%
2022/04/22	1	15.80	20	15.80	15.80	-19	1,678	-1.13%
2022/04/19	0	0.00	5	15.85	15.85	-5	1,739	-0.29%
2022/04/18	2	15.90	0	0.00	15.85	2	1,746	0.11%
2022/04/15	0	0.00	1	16.15	16.05	-1	1,745	-0.06%
2022/04/14	4	16.25	5	16.20	16.25	-1	1,799	-0.06%
2022/04/13	0.1	16.30	0	0.00	16.35	0.1	1,818	0.00%
2022/04/11	23	16.38	0	0.00	16.25	23	1,824	1.26%
2022/04/08	3	16.70	7	16.71	16.70	-4	1,844	-0.22%
2022/04/07	15	16.62	0	0.00	16.45	15	1,851	0.81%
2022/04/06	4	16.81	0	0.00	16.85	4	1,899	0.21%
2022/03/31	0	0.00	7	16.76	16.75	-7	1,926	-0.36%
2022/03/30	0	0.00	3	16.67	16.60	-3	1,923	-0.16%
2022/03/28	3	16.40	31	16.35	16.50	-28	2,045	-1.37%
2022/03/24	1	16.45	0	0.00	16.55	1	2,088	0.05%
2022/03/23	2	16.50	0	0.00	16.50	2	2,129	0.09%
2022/03/21	0.1	16.25	9	16.32	16.30	-8.9	2,185	-0.41%
2022/03/18	0	0.00	2	15.80	15.80	-2	2,239	-0.09%
2022/03/17	0	0.00	25	15.61	15.70	-25	2,396	-1.04%
2022/03/15	0	0.00	182	15.20	15.15	-182	3,202	-5.68%	大賣/鉅額交易
2022/03/11	1	15.40	0	0.00	15.35	1	3,306	0.03%
2022/03/10	0	0.00	5	15.41	15.45	-5	3,357	-0.15%
2022/03/09	3	15.05	0	0.00	15.10	3	3,383	0.09%
2022/03/08	1	15.00	0	0.00	15.00	1	3,464	0.03%
2022/03/07	23	15.62	0	0.00	15.50	23	3,476	0.66%
2022/03/04	1	16.10	0	0.00	16.10	1	3,581	0.03%
2022/03/02	1	16.20	1	16.35	16.30	0	4,029	0.00%
2022/03/01	0	0.00	0.9	16.30	16.30	-0.9	4,351	-0.02%
2022/02/25	6	16.15	1.9	16.08	16.05	4.1	4,587	0.09%
2022/02/24	1	16.20	0	0.00	16.15	1	4,788	0.02%
2022/02/23	3.5	16.56	1	16.50	16.55	2.5	4,899	0.05%
2022/02/21	0	0.00	3	16.82	16.85	-3	4,979	-0.06%
2022/02/16	2	16.60	0	0.00	16.65	2	5,145	0.04%
2022/02/15	0	16.62	2	16.50	16.45	-2	5,179	-0.04%
2022/02/14	10	16.75	2	16.65	16.50	8	5,211	0.15%
2022/02/10	20	16.93	5	17.05	17.00	15	5,404	0.28%
2022/02/09	20	16.93	0	0.00	16.95	20	5,595	0.36%
2022/02/07	10	16.42	10	16.60	16.60	0	5,982	0.00%
2022/01/26	28	16.25	0	0.00	16.25	28	6,022	0.46%
2022/01/25	32	16.38	0	0.00	16.30	32	6,060	0.53%
2022/01/24	11	16.70	0	0.00	16.70	11	6,040	0.18%
2022/01/21	10	16.95	0	0.00	16.90	10	6,061	0.16%
2022/01/10	0.3	17.05	0	0.00	17.05	0.3	6,587	0.00%
2022/01/06	0	17.28	0	0.00	17.25	0	6,568	0.00%
2022/01/03	1	17.30	0	0.00	17.30	1	6,653	0.02%
2021/12/30	0	0.00	30	17.62	17.60	-30	6,662	-0.45%
2021/12/29	0	0.00	1	17.55	17.70	-1	6,706	-0.02%
2021/12/28	1	17.40	0	0.00	17.35	1	6,777	0.01%
2021/12/24	16	17.37	41	17.37	17.35	-25	6,849	-0.37%
2021/12/23	0	0.00	1	17.50	17.45	-1	6,892	-0.01%
2021/12/21	0	0.00	2	17.20	17.20	-2	6,782	-0.03%
2021/12/16	0	17.30	0	0.00	17.40	0	6,793	0.00%
2021/12/15	0	17.20	0	0.00	17.40	0	6,801	0.00%
2021/12/14	1	17.05	0	0.00	17.10	1	6,761	0.01%
2021/12/13	0	0.00	4.8	17.39	17.45	-4.8	6,698	-0.07%
2021/12/10	17	17.13	14	17.13	17.20	3	6,634	0.05%
2021/12/09	10	18.55	1	18.55	18.40	9	6,111	0.15%
2021/12/08	5	18.30	6	18.41	18.05	-1	5,885	-0.02%
2021/12/06	9	17.89	5	18.00	17.95	4	5,886	0.07%
2021/12/02	111	18.10	0	0.00	18.00	111	5,823	1.91%	大買/鉅額交易
2021/12/01	1	18.25	3	18.30	18.30	-2	5,761	-0.03%
2021/11/30	34	18.78	2	19.15	18.35	32	5,723	0.56%
2021/11/29	24	18.88	33	18.75	18.80	-9	5,616	-0.16%
2021/11/26	8	20.01	58.3	19.85	19.70	-50.3	5,455	-0.92%
2021/11/25	40	19.89	40	19.56	19.85	0	5,230	0.00%
2021/11/24	0	19.20	43.6	19.26	19.35	-43.6	4,973	-0.88%
2021/11/23	119	18.79	25	18.91	18.70	94	4,779	1.97%	大買/
2021/11/22	5	18.40	6	18.48	18.40	-1	4,625	-0.02%
2021/11/19	2	17.95	0	0.00	17.85	2	4,515	0.04%
2021/11/18	2	18.00	2	18.00	18.05	0	4,592	0.00%
2021/11/17	3	17.82	1	18.10	18.15	2	4,642	0.04%
2021/11/16	0.1	17.60	0	0.00	17.65	0.1	4,609	0.00%
2021/11/15	2.1	17.75	0	0.00	17.70	2.1	4,656	0.04%
2021/11/12	1.1	18.11	0	0.00	18.00	1.1	4,731	0.02%
2021/11/11	0	18.05	3	18.15	18.10	-3	4,996	-0.06%
2021/11/10	7.3	18.30	10.8	18.28	18.25	-3.4	5,867	-0.06%
2021/11/09	2.3	19.43	1	19.20	19.00	1.3	5,977	0.02%
2021/11/08	11.1	18.96	14.6	19.21	19.15	-3.5	6,481	-0.05%
2021/10/28	48	17.81	12	17.90	17.70	36	6,320	0.57%
2021/10/27	7.1	17.29	3	17.20	17.30	4.1	6,033	0.07%
2021/10/26	6	17.38	2.1	17.50	17.25	3.9	6,082	0.06%
2021/10/25	1.1	17.41	20	17.40	17.50	-18.9	6,095	-0.31%
2021/10/22	1	17.65	0	0.00	17.75	1	6,122	0.02%
2021/10/21	8	17.81	0	17.78	17.75	8	6,169	0.13%
2021/10/20	0	0.00	0	17.85	17.70	0	6,271	0.00%
2021/10/19	4	17.99	7	18.01	17.95	-3	6,353	-0.05%
2021/10/18	0.8	17.70	20	17.70	17.60	-19.2	6,543	-0.29%
2021/10/15	0	0.00	14.4	17.70	17.55	-14.4	6,618	-0.22%
2021/10/14	0	0.00	7	17.43	17.55	-7	6,716	-0.10%
2021/10/13	0	0.00	10.1	17.52	17.55	-10.1	6,787	-0.15%
2021/10/12	2	17.85	0	17.66	17.70	2	6,859	0.03%
2021/10/08	2	17.70	5	17.86	17.90	-3	6,889	-0.04%
2021/10/07	3	17.70	80	17.55	17.75	-77	7,039	-1.09%
2021/10/05	10	16.80	0	0.00	16.85	10	7,663	0.13%
2021/10/04	62	17.02	13	16.99	16.65	49	7,947	0.62%
2021/10/01	20	17.05	1	17.00	16.90	19	8,790	0.22%
2021/09/28	20	17.76	20	17.94	17.75	0	9,127	0.00%
2021/09/27	25	17.89	59.1	17.83	17.95	-34.1	9,161	-0.37%
2021/09/24	4.1	17.35	0.4	17.40	17.50	3.7	9,097	0.04%
2021/09/23	0	0.00	1	16.85	16.95	-1	9,085	-0.01%
2021/09/17	2	17.20	11	17.26	17.35	-9	9,564	-0.09%
2021/09/16	2	17.35	0	0.00	17.30	2	9,612	0.02%
2021/09/15	0	0.00	1	17.30	17.40	-1	9,691	-0.01%
2021/09/14	0	0.00	3	17.43	17.35	-3	9,743	-0.03%
2021/09/13	6	17.43	2	17.40	17.35	4	9,774	0.04%
2021/09/10	6	17.25	12	17.26	17.20	-6	9,781	-0.06%
2021/09/09	0	0.00	3	16.85	16.95	-3	9,892	-0.03%
2021/09/08	5	16.90	0	0.00	16.75	5	10,002	0.05%
2021/09/07	0	0.00	8	17.20	17.05	-8	10,057	-0.08%
2021/09/06	2	16.65	0	0.00	16.60	2	10,026	0.02%
2021/09/01	27	17.45	12	17.38	17.45	15	10,175	0.15%
2021/08/30	10	17.10	0	0.00	17.15	10	10,436	0.10%
2021/08/25	2	17.05	0	0.00	16.90	2	10,700	0.02%
2021/08/23	0	0.00	5	16.80	16.85	-5	11,273	-0.04%
2021/08/20	2	16.65	0	0.00	16.55	2	11,434	0.02%
2021/08/19	0	0.00	10	16.96	16.80	-10	11,559	-0.09%
2021/08/18	3	16.65	7	16.89	17.30	-4	11,651	-0.03%
2021/08/17	3	17.05	0	0.00	16.90	3	11,917	0.03%
2021/08/16	10	17.00	32	17.00	17.00	-22	12,075	-0.18%
2021/08/13	41	17.54	4	17.43	17.40	37	12,140	0.30%
2021/08/12	22	17.75	1	17.75	17.80	21	12,223	0.17%
2021/08/11	3	18.05	3	17.78	17.85	0	12,470	0.00%
2021/08/10	94	18.13	35	17.97	17.90	59	12,772	0.46%
2021/08/09	54	18.61	26	18.66	18.35	28	12,907	0.22%
2021/08/06	80	18.76	191	18.79	18.40	-111	13,125	-0.85%	大賣/鉅額交易
2021/08/05	13	17.83	9	18.12	17.75	4	12,612	0.03%
2021/08/04	23	18.07	17	18.17	18.10	6	12,977	0.05%
2021/08/02	0	0.00	5	17.00	17.20	-5	13,147	-0.04%
2021/07/30	5	17.23	0	0.00	17.10	5	13,446	0.04%
2021/07/28	0	0.00	17	17.23	17.45	-17	15,101	-0.11%
2021/07/26	0	0.00	4	18.10	18.05	-4	17,862	-0.02%
2021/07/23	103	18.14	6	17.70	17.80	97	19,742	0.49%	大買/
2021/07/22	42	17.87	63	18.08	18.00	-21	21,381	-0.10%
2021/07/21	1	17.50	20	17.13	17.10	-19	21,429	-0.09%
2021/07/20	60	17.75	17	17.46	17.40	43	21,892	0.20%
2021/07/19	0	0.00	1	18.00	18.00	-1	22,023	0.00%
2021/07/16	80	18.30	45	18.60	18.25	35	22,360	0.16%
2021/07/15	7	18.38	6	18.31	18.40	1	22,645	0.00%
2021/07/14	11	18.40	12	18.30	18.40	-1	22,956	0.00%
2021/07/13	55	18.83	44	19.04	18.80	11	23,033	0.05%
2021/07/12	9	18.43	3	18.60	18.45	6	22,822	0.03%
2021/07/09	13	18.26	2	18.20	18.30	11	23,692	0.05%
2021/07/08	32	18.45	96	18.31	18.70	-64	24,114	-0.27%
2021/07/07	1	18.00	0	0.00	17.75	1	23,515	0.00%
2021/07/06	0	0.00	2	17.65	17.45	-2	23,583	-0.01%
2021/07/02	7	17.49	4	17.51	17.35	3	24,434	0.01%
2021/06/30	1	17.35	9	17.37	17.40	-8	24,685	-0.03%
2021/06/29	1	17.30	6	17.62	17.30	-5	24,772	-0.02%
2021/06/28	28	17.95	34	17.62	18.00	-6	24,800	-0.02%
2021/06/25	1	17.05	0	0.00	17.05	1	24,636	0.00%
2021/06/23	0	0.00	2	16.90	16.90	-2	24,969	-0.01%
2021/06/22	0	0.00	5	16.85	16.60	-5	25,071	-0.02%
2021/06/21	2	16.80	0	0.00	16.70	2	25,474	0.01%
2021/06/18	22	17.45	0	0.00	17.20	22	26,832	0.08%
2021/06/17	0	0.00	26	17.37	17.45	-26	28,138	-0.09%
2021/06/16	4	16.94	0	0.00	16.80	4	29,448	0.01%
2021/06/15	1	17.30	0	0.00	17.30	1	31,440	0.00%
2021/06/10	10	17.00	6	17.07	17.10	4	32,919	0.01%
2021/06/09	81	17.75	0	0.00	17.40	81	32,926	0.25%
2021/06/08	1	17.95	6	18.40	17.85	-5	32,866	-0.02%
2021/06/07	0	0.00	62	18.24	18.05	-62	32,765	-0.19%
2021/06/04	2	18.05	4	17.95	17.55	-2	32,557	-0.01%
2021/06/03	1	18.15	4	18.05	17.85	-3	32,479	-0.01%
2021/06/02	2	17.75	5	18.00	17.75	-3	32,455	-0.01%
2021/06/01	75	17.81	1	17.80	17.85	74	32,404	0.23%
2021/05/31	17	18.08	2	18.63	17.95	15	32,409	0.05%
2021/05/28	0	0.00	48	17.47	17.60	-48	32,590	-0.15%
2021/05/27	30	16.85	8	16.84	16.90	22	32,471	0.07%
2021/05/26	6	16.70	6	16.70	16.75	0	32,336	0.00%
2021/05/25	31	16.91	41	16.86	16.60	-10	32,226	-0.03%
2021/05/24	21	16.30	3	16.27	16.40	18	31,935	0.06%
2021/05/21	1	15.60	2	15.90	15.75	-1	31,757	0.00%
2021/05/20	3	15.32	0	0.00	15.20	3	31,598	0.01%
2021/05/19	17	15.76	42	15.83	16.05	-25	31,422	-0.08%
2021/05/18	1	15.75	15	15.75	15.80	-14	31,143	-0.04%
2021/05/17	3	14.93	2	15.03	14.40	1	30,848	0.00%
2021/05/14	51	16.29	28	16.39	16.00	23	30,574	0.08%
2021/05/13	34	14.98	15	15.75	15.65	19	30,061	0.06%
2021/05/12	6	16.41	73	16.03	15.80	-67	29,673	-0.23%
2021/05/11	13	17.68	27	17.99	17.55	-14	29,089	-0.05%
2021/05/10	2	19.20	12	19.30	19.10	-10	28,538	-0.04%
2021/05/07	30	19.13	30	19.41	19.50	0	28,378	0.00%
2021/05/06	59	19.32	0	0.00	19.05	59	28,024	0.21%
2021/05/05	68	20.37	32	20.30	19.90	36	27,413	0.13%
2021/05/04	62	19.84	147	20.60	20.95	-85	26,231	-0.32%	大賣/
2021/05/03	28	19.16	85	19.32	19.05	-57	23,852	-0.24%
2021/04/29	198	20.92	40	20.65	20.05	158	23,341	0.68%	大買/鉅額交易
2021/04/28	59	20.25	89.8	20.73	21.00	-30.8	21,346	-0.14%
2021/04/27	5	19.10	2	18.90	19.10	3	19,656	0.02%
2021/04/26	15	19.25	97	19.22	19.15	-82	19,338	-0.42%
2021/04/23	7	18.49	22	18.60	18.60	-15	18,805	-0.08%
2021/04/22	14	19.00	43	18.91	18.30	-29	18,602	-0.16%
2021/04/21	7.7	19.08	15	19.22	19.00	-7.3	18,175	-0.04%
2021/04/20	17	19.07	7	19.16	19.05	10	17,842	0.06%
2021/04/19	17	18.85	29	18.89	18.85	-12	17,437	-0.07%
2021/04/16	58	18.77	15	19.06	18.80	43	17,127	0.25%
2021/04/15	92	19.81	61.5	19.82	19.15	30.5	16,792	0.18%
2021/04/14	7	18.46	48	18.37	19.00	-41	15,744	-0.26%
2021/04/13	16	18.60	11	18.20	18.10	5	15,132	0.03%
2021/04/12	48	18.65	56	18.57	18.50	-8	14,913	-0.05%
2021/04/09	96	19.85	88	19.51	18.55	8	14,580	0.05%
2021/04/08	18	18.99	32.1	18.66	18.90	-14.1	13,891	-0.10%
2021/04/07	13	18.59	15	18.60	19.00	-2	13,657	-0.01%
2021/04/06	31	18.75	13	18.72	18.60	18	13,521	0.13%
2021/04/01	6	18.25	2	18.20	18.25	4	13,351	0.03%
2021/03/31	45	18.51	15	18.31	18.25	30	13,219	0.23%
2021/03/30	6	18.05	2	18.00	17.95	4	13,024	0.03%
2021/03/29	4	16.90	15	17.28	17.30	-11	12,869	-0.09%
2021/03/26	25	16.83	5	16.95	16.60	20	12,765	0.16%
2021/03/25	21	16.76	5	16.80	16.65	16	12,521	0.13%
2021/03/24	10	16.73	27	16.89	16.80	-17	12,443	-0.14%
2021/03/23	79	18.52	52	18.38	17.90	27	12,108	0.22%
2021/03/22	44	19.23	105	19.51	19.85	-61	10,757	-0.57%	大賣/
2021/03/19	111	17.43	101	17.59	18.10	10	9,341	0.11%	大買/大賣/
2021/03/18	181	16.08	153.8	16.52	16.65	27.2	7,951	0.34%	大買/大賣/
2021/03/17	66	14.87	118	14.86	15.50	-52	5,923	-0.88%	大賣/
2021/03/16	49	13.73	49	13.62	14.10	0	4,929	0.00%
2021/03/15	5.7	12.99	5	13.01	12.85	0.7	4,530	0.01%
2021/03/12	6	12.51	0	0.00	12.65	6	4,501	0.13%
2021/03/11	5	12.60	0	0.00	12.55	5	4,812	0.10%
2021/03/10	2	12.50	0	0.00	12.50	2	5,125	0.04%
2021/03/08	2	12.70	0	0.00	12.50	2	5,429	0.04%
2021/03/05	2	12.43	13	12.39	12.35	-11	5,522	-0.20%
2021/03/04	3	12.55	13	12.65	12.70	-10	5,507	-0.18%
2021/03/03	24	12.88	18	12.94	12.85	6	5,375	0.11%
2021/02/23	2	11.55	0	0.00	11.60	2	5,382	0.04%
2021/02/19	0	11.35	5	11.35	11.35	-5	5,465	-0.09%
2021/02/18	1	11.25	15	11.32	11.35	-14	5,472	-0.26%
2021/02/17	10	11.15	0	0.00	11.15	10	5,474	0.18%
2021/02/04	1	11.10	0	0.00	11.10	1	5,637	0.02%
2021/02/03	6	11.18	15	11.10	11.25	-9	5,671	-0.16%
2021/02/01	1	11.05	2	11.05	11.00	-1	5,785	-0.02%
2021/01/28	15	11.30	0	0.00	11.25	15	5,748	0.26%
2021/01/26	1	11.20	10	11.20	11.25	-9	5,750	-0.16%
2021/01/25	2	11.25	0	0.00	11.30	2	5,827	0.03%
2021/01/20	0	0.00	47	11.30	11.25	-47	5,819	-0.81%
2021/01/18	0	0.00	2	11.35	11.65	-2	5,830	-0.03%
2021/01/14	2	11.80	0.5	11.85	11.85	1.5	5,749	0.03%
2021/01/13	3	11.95	0	11.90	11.80	3	5,770	0.05%
2021/01/12	2	11.70	0	0.00	11.60	2	5,872	0.03%
2021/01/11	0	0.00	2	11.85	11.90	-2	5,899	-0.03%
2021/01/08	3	11.90	0.3	11.85	11.90	2.7	5,926	0.05%
2021/01/07	0	0.00	5	11.75	11.90	-5	5,967	-0.08%
2021/01/06	41.1	12.04	5	11.92	11.65	36.1	6,278	0.57%
2021/01/05	7	12.24	4.1	12.22	12.25	3	6,288	0.05%
2021/01/04	0.1	12.55	9	12.48	12.45	-8.9	6,219	-0.14%
2020/12/31	10	12.40	1	12.40	12.50	9	6,169	0.15%
2020/12/30	2	12.45	0.1	12.40	12.40	2	6,178	0.03%
2020/12/29	2	12.50	2	12.45	12.40	0	6,154	0.00%
2020/12/25	2	12.25	0	0.00	12.20	2	6,036	0.03%
2020/12/24	2	12.15	0	0.00	12.15	2	6,009	0.03%
2020/12/23	7	12.08	23	12.15	12.10	-16	5,988	-0.27%
2020/12/22	8	12.10	3	12.40	11.85	5	5,965	0.08%
2020/12/21	6	12.22	0	0.00	12.30	6	5,916	0.10%
2020/12/18	13	12.47	2	12.50	12.35	11	5,876	0.19%
2020/12/17	2	12.50	10	12.38	12.60	-8	5,789	-0.14%
2020/12/16	7	12.35	14	12.35	12.20	-7	5,681	-0.12%
2020/12/15	10	12.00	20	12.04	12.00	-10	5,624	-0.18%
2020/12/11	22	12.04	0	0.00	11.85	22	5,686	0.39%
2020/12/10	0	12.00	0	0.00	12.10	0	5,643	0.00%
2020/12/09	7	12.30	17	12.13	12.40	-10	5,600	-0.18%
2020/12/08	10	12.30	0	0.00	12.25	10	5,549	0.18%
2020/12/07	21	12.77	20.1	12.40	12.50	0.9	5,508	0.02%
2020/12/04	3	12.55	18	12.55	12.70	-15	5,284	-0.28%
2020/12/03	2	12.15	7	12.04	12.00	-5	4,955	-0.10%
2020/12/02	15	12.00	2	12.00	11.85	13	4,874	0.27%
2020/12/01	5	11.80	13	11.63	11.80	-8	4,740	-0.17%
2020/11/27	1	11.45	4	11.58	11.55	-3	4,652	-0.06%
2020/11/26	8	11.52	74	11.55	11.50	-66	4,642	-1.42%
2020/11/25	47	11.80	12	11.82	11.65	35	4,603	0.76%
2020/11/24	14	11.61	11	11.51	11.60	3	4,339	0.07%
2020/11/23	21	11.38	14	11.22	11.30	7	4,213	0.17%
2020/11/20	0	0.00	10	11.00	11.00	-10	4,056	-0.25%
2020/11/19	72	10.95	4	10.95	10.95	68	4,055	1.68%
2020/11/18	0	0.00	1	10.90	10.75	-1	3,970	-0.03%
2020/11/13	12	10.80	8	10.98	10.70	4	4,071	0.10%
2020/11/10	0	0.00	1	10.85	10.90	-1	3,875	-0.03%
2020/11/09	15	10.75	0	0.00	10.75	15	3,840	0.39%
2020/11/06	0	10.55	3	10.68	10.60	-3	3,890	-0.08%
2020/11/05	2	10.50	0	0.00	10.55	2	3,948	0.05%
2020/11/04	3	10.50	0	0.00	10.50	3	4,021	0.07%
2020/10/29	1	10.20	0	0.00	10.40	1	5,366	0.02%
2020/10/28	0	0.00	2	10.50	10.50	-2	5,396	-0.04%
2020/10/26	0	0.00	15.5	10.99	10.80	-15.5	5,399	-0.29%
2020/10/22	0	0.00	30	10.55	10.70	-30	5,459	-0.55%
2020/10/21	1	10.70	0	0.00	10.65	1	5,503	0.02%
2020/10/20	31	10.97	5	10.90	10.75	26	5,528	0.47%
2020/10/19	5	10.75	38	10.71	10.75	-33	5,402	-0.61%
2020/10/16	37	10.54	0	0.00	10.40	37	5,385	0.69%
2020/10/15	1	10.70	14	10.70	10.75	-13	5,431	-0.24%
2020/10/14	42	11.01	14	11.06	11.00	28	5,524	0.51%
2020/10/13	4	10.65	0	0.00	10.70	4	5,535	0.07%
2020/10/05	0	10.05	0	0.00	10.05	0	6,378	0.00%
2020/09/23	0	0.00	1	10.15	10.20	-1	6,564	-0.02%
2020/09/15	0.1	10.40	0	0.00	10.40	0.1	6,684	0.00%
2020/09/14	0	0.00	4	10.40	10.45	-4	6,773	-0.06%
2020/09/11	1	10.45	34	10.40	10.45	-33	6,828	-0.48%
2020/09/10	0.1	10.80	1	10.85	10.80	-0.9	6,787	-0.01%
2020/09/09	11	10.80	2	10.85	10.85	9	6,740	0.13%
2020/09/07	2.1	10.70	0	0.00	10.65	2.1	6,636	0.03%
2020/09/04	7.1	10.65	0	0.00	10.65	7.1	6,616	0.11%
2020/09/03	10	10.84	20	10.91	10.80	-10	6,570	-0.15%
2020/09/02	0	0.00	2	10.55	10.60	-2	6,434	-0.03%
2020/09/01	10	10.55	0	0.00	10.55	10	6,440	0.16%
2020/08/31	0	0.00	3	10.62	10.55	-3	6,450	-0.05%
2020/08/27	13.1	10.65	6	10.68	10.50	7.1	6,470	0.11%
2020/08/25	13	10.32	0	0.00	10.30	13	6,329	0.21%
2020/08/21	1	9.89	0	0.00	9.95	1	6,289	0.02%
2020/08/20	26	9.77	22	9.79	9.79	4	6,273	0.06%
2020/08/19	0	0.00	3	10.45	10.30	-3	6,139	-0.05%
2020/08/17	3	10.25	3	10.25	10.35	0	6,091	0.00%
2020/08/14	20	10.25	0	0.00	10.25	20	6,057	0.33%
2020/08/12	6	10.18	0	0.00	10.20	6	6,022	0.10%
2020/08/10	2	10.40	0	0.00	10.30	2	5,834	0.03%
2020/08/07	16	10.18	9	10.15	10.20	7	5,773	0.12%
2020/08/06	155	10.49	143	10.93	10.50	12	5,629	0.21%	大買/大賣/
2020/08/05	7	10.93	36	10.83	10.60	-29	5,128	-0.57%
2020/08/04	14.1	9.90	1	9.84	10.10	13.1	4,462	0.29%
2020/08/03	1	9.70	58	9.59	9.61	-57	4,348	-1.31%
2020/07/30	2	9.40	0	0.00	9.38	2	4,296	0.05%
2020/07/29	1	9.51	1	9.06	9.45	0	4,273	0.00%
2020/07/28	29	9.01	0	0.00	8.96	29	4,173	0.69%
2020/07/27	12	9.22	0	0.00	9.15	12	4,157	0.29%
2020/07/24	6	9.60	14	9.74	9.47	-8	4,117	-0.19%
2020/07/23	4	9.63	0	0.00	9.58	4	4,060	0.10%
2020/07/22	19	9.73	0	0.00	9.71	19	4,036	0.47%
2020/07/21	1	9.86	29	9.87	9.74	-28	3,982	-0.70%
2020/07/20	18	9.55	6	9.40	9.60	12	3,886	0.31%
2020/07/17	54	10.02	27	10.46	9.96	27	3,718	0.73%
2020/07/16	18	9.98	109.1	10.04	10.50	-91.1	3,392	-2.68%	大賣/
2020/07/15	11	9.50	26	9.56	9.59	-15	2,861	-0.52%
2020/07/14	11	8.80	0	0.00	8.72	11	2,492	0.44%
2020/07/13	44	8.56	1	8.57	8.71	43	2,473	1.74%
2020/07/10	20	8.36	0	0.00	8.45	20	2,442	0.82%
2020/07/09	6	8.54	45	8.50	8.49	-39	2,398	-1.63%
2020/07/08	17	8.24	10	8.15	8.27	7	2,280	0.31%
2020/07/07	10	8.13	10	8.28	8.14	0	2,254	0.00%
2020/07/06	0	0.00	36	8.23	8.23	-36	2,271	-1.59%
2020/07/03	6	8.08	2	8.06	8.07	4	2,225	0.18%
2020/07/02	7	8.09	4	8.09	8.10	3	2,219	0.14%
2020/07/01	3	8.05	0	0.00	8.07	3	2,210	0.14%
2020/06/30	3	8.04	0	0.00	8.03	3	2,206	0.14%
2020/06/29	32	8.08	12	7.82	8.12	20	2,184	0.92%
2020/06/24	2	7.91	0	0.00	7.94	2	1,937	0.10%
2020/06/23	32	8.05	5	7.96	7.93	27	1,945	1.39%
2020/06/22	1	8.02	5	8.03	8.03	-4	1,917	-0.21%
2020/06/19	15	8.33	20	8.16	8.12	-5	1,922	-0.26%
2020/06/18	24	7.90	10	8.13	8.14	14	1,820	0.77%
2020/06/17	0	0.00	9	7.67	7.66	-9	1,716	-0.52%
2020/06/16	15	7.50	0	0.00	7.54	15	1,729	0.87%
2020/06/15	0	0.00	20	7.40	7.34	-20	1,782	-1.12%
2020/06/12	5	7.48	3	7.44	7.48	2	1,788	0.11%
2020/06/11	6	7.68	20	7.62	7.73	-14	1,824	-0.77%
2020/06/10	0	0.00	50	7.95	7.97	-50	1,805	-2.77%
2020/06/09	10	7.80	0	0.00	7.78	10	1,835	0.54%
2020/06/08	55	7.82	0	0.00	7.78	55	1,847	2.98%
2020/06/05	36	7.78	0	0.00	7.75	36	1,832	1.96%
2020/06/04	4	7.71	0	0.00	7.61	4	1,818	0.22%
2020/06/03	1	7.58	0	0.00	7.60	1	1,790	0.06%
2020/05/29	0	0.00	10	7.35	7.23	-10	1,722	-0.58%
2020/05/27	0	0.00	10	7.24	7.25	-10	1,757	-0.57%
2020/05/25	0	0.00	2	7.19	7.20	-2	1,787	-0.11%
2020/05/22	3	7.28	1	7.28	7.33	2	1,825	0.11%
2020/05/21	0	0.00	10	7.50	7.41	-10	1,831	-0.55%
2020/05/14	5	7.21	0	0.00	7.13	5	1,774	0.28%
2020/05/12	5	7.37	0	0.00	7.38	5	1,752	0.29%
2020/05/11	0	0.00	20	7.65	7.52	-20	1,751	-1.14%
2020/05/07	0	0.00	1	7.43	7.40	-1	1,747	-0.06%
2020/05/06	23	7.37	0	0.00	7.32	23	1,776	1.29%
2020/05/04	6	7.47	0	0.00	7.35	6	1,801	0.33%
2020/04/30	0	0.00	20	7.63	7.69	-20	1,793	-1.12%
2020/04/28	0	0.00	2	7.28	7.29	-2	1,776	-0.11%
2020/04/22	2	6.88	2	6.75	6.95	0	1,832	0.00%
2020/04/21	2	6.94	0	0.00	6.88	2	1,832	0.11%
2020/04/20	0	0.00	0.4	7.23	7.23	-0.4	1,810	-0.02%
2020/04/16	20	7.31	8	7.26	7.25	12	1,789	0.67%
2020/04/14	0	0.00	2	7.27	7.27	-2	1,761	-0.11%
2020/04/09	1	7.08	0	0.00	7.25	1	1,757	0.06%
2020/04/08	1	6.95	0	0.00	6.97	1	1,762	0.06%
2020/03/24	2	6.30	0	0.00	6.29	2	1,658	0.12%
2020/03/10	0	0.00	0	8.48	8.42	0	1,366	0.00%
2020/02/24	0	0.00	4	9.60	9.61	-4	1,143	-0.35%
2020/02/13	3	9.88	0	0.00	9.84	3	1,094	0.27%
2020/02/07	3	9.83	0	0.00	9.80	3	1,076	0.28%
2020/01/17	0	0.00	1	10.80	10.80	-1	887	-0.11%
2020/01/03	0	0.00	1	10.85	10.95	-1	889	-0.11%
2020/01/02	1	11.00	0	0.00	11.00	1	872	0.11%
2019/12/31	0	0.00	5	10.60	10.65	-5	825	-0.61%
2019/12/19	0	0.00	5	10.80	10.85	-5	1,023	-0.49%
2019/12/11	0	0.00	2	10.75	10.75	-2	1,038	-0.19%
2019/10/31	2	11.00	0	0.00	11.00	2	1,065	0.19%
2019/10/29	2	11.20	0	0.00	11.15	2	1,070	0.19%
2019/10/21	0	0.00	1	11.35	11.35	-1	1,137	-0.09%
2019/10/16	1	11.20	0	0.00	11.25	1	1,117	0.09%
2019/10/07	0	0.00	5	11.50	11.45	-5	1,118	-0.45%
2019/09/27	1	11.50	1	11.55	11.55	0	1,179	0.00%
2019/09/26	5	11.90	0	0.00	11.90	5	1,152	0.43%
2019/09/25	7	12.04	0	0.00	12.10	7	1,122	0.62%
2019/09/23	0	0.00	100	11.55	11.60	-100	957	-10.44%
2019/09/04	0	0.00	2	10.95	11.00	-2	1,001	-0.20%
2019/09/03	0	0.00	4	10.90	10.90	-4	1,017	-0.40%
2019/09/02	0	0.00	5	10.85	10.90	-5	1,024	-0.49%
2019/08/20	0	0.00	1	11.10	11.00	-1	1,106	-0.09%
2019/08/02	0	0.00	2	10.80	10.85	-2	1,142	-0.17%
2019/08/01	0	0.00	3	11.10	11.10	-3	1,141	-0.26%
2019/07/26	8	11.33	2	11.40	11.30	6	1,147	0.52%
2019/07/24	23	11.37	20	11.44	11.35	3	1,144	0.26%
2019/07/16	0	0.00	2	11.30	11.30	-2	1,089	-0.18%
2019/07/09	0	0.00	11.2	11.45	11.50	-11.2	1,183	-0.94%
2019/07/02	50	11.00	0	0.00	11.00	50	1,194	4.19%
2019/06/28	50	11.00	1	11.00	11.00	49	1,198	4.09%
2019/06/21	12	11.11	4	11.10	10.95	8	1,213	0.66%
2019/06/19	0	0.00	1	10.60	10.60	-1	1,118	-0.09%
2019/06/17	0	0.00	0.7	10.50	10.60	-0.7	1,136	-0.06%
2019/06/11	0	0.00	1	10.65	10.70	-1	1,187	-0.08%
2019/06/10	0	0.00	2	10.35	10.45	-2	1,172	-0.17%
2019/06/05	0	0.00	0.3	10.50	10.55	-0.3	1,174	-0.03%
2019/05/23	1	11.05	0	0.00	11.00	1	1,127	0.09%
2019/05/22	10	11.20	0	0.00	10.95	10	1,134	0.88%
2019/05/20	0	0.00	0	10.90	10.90	0	1,139	0.00%
2019/05/15	0	0.00	1	11.15	11.20	-1	1,143	-0.09%
2019/05/10	0	0.00	1	11.55	11.45	-1	1,143	-0.09%
2019/04/26	0	0.00	0.4	12.05	12.10	-0.4	1,096	-0.03%
2019/04/23	2	12.15	0	0.00	12.20	2	1,091	0.18%
2019/04/17	0	0.00	6	12.26	12.30	-6	1,046	-0.57%
2019/04/16	10	12.20	0	0.00	12.10	10	1,010	0.99%
2019/04/15	0	0.00	2	12.20	12.25	-2	1,050	-0.19%
2019/04/11	0	11.80	0	0.00	11.85	0	1,020	0.00%
2019/04/08	0	11.80	0	0.00	11.90	0	955	0.00%
2019/04/03	2	11.80	0	0.00	11.80	2	949	0.21%
2019/03/28	0	0.00	15	11.85	11.85	-15	921	-1.63%
2019/03/25	2	11.95	0	0.00	12.00	2	909	0.22%
2019/03/19	0	0.00	1	12.30	12.25	-1	888	-0.11%
2019/03/14	0	0.00	6.1	12.42	12.40	-6.1	839	-0.73%
2019/03/07	0.2	12.30	0	0.00	12.40	0.2	888	0.02%
2019/02/25	5	12.55	0	0.00	12.60	5	904	0.55%
2019/02/19	0	0.00	1	12.20	12.30	-1	835	-0.12%
2019/01/21	2	11.60	0	0.00	11.60	2	782	0.26%
2019/01/17	0	11.60	0	0.00	11.70	0	803	0.00%
2019/01/09	0	0.00	3	11.70	11.70	-3	815	-0.37%
2019/01/08	0	0.00	10	11.60	11.55	-10	821	-1.22%
2019/01/07	12	11.80	2	11.65	11.65	10	830	1.20%
2019/01/02	1	11.20	0	0.00	11.20	1	829	0.12%
2018/12/28	0	0.00	0.7	11.20	11.25	-0.7	830	-0.08%
2018/12/25	1	11.25	0	0.00	11.20	1	865	0.12%
2018/12/21	0	0.00	2.1	11.45	11.45	-2.1	954	-0.22%
2018/12/13	1	11.85	0	0.00	11.85	1	957	0.10%
2018/12/10	0.5	11.80	0	0.00	11.75	0.5	948	0.05%
2018/12/04	0	0.00	4	12.25	12.20	-4	943	-0.42%
2018/12/03	0	0.00	5	12.35	12.35	-5	941	-0.53%
2018/11/20	2	11.80	25	11.85	11.80	-23	920	-2.50%
2018/11/15	2	11.85	0	0.00	12.05	2	917	0.22%
2018/11/14	0	0.00	20	11.95	11.95	-20	917	-2.18%
2018/11/06	0	0.00	14	12.00	12.00	-14	947	-1.48%
2018/10/29	0	0.00	32	11.35	11.45	-32	960	-3.33%
2018/10/25	1	11.50	0	0.00	11.50	1	952	0.10%
2018/10/24	0	0.00	0.3	11.85	11.85	-0.3	945	-0.04%
2018/10/23	0	0.00	1	11.90	11.80	-1	947	-0.11%
2018/10/17	0	0.00	6	12.03	12.00	-6	1,006	-0.60%
2018/10/16	4	11.85	4	12.00	11.80	0	998	0.00%
2018/10/15	4	11.75	0	0.00	11.65	4	1,007	0.40%
2018/10/12	8	11.54	0	0.00	11.75	8	1,031	0.78%
2018/10/11	16	11.94	0	0.00	11.60	16	1,015	1.58%
2018/10/05	6	12.88	0	0.00	12.70	6	992	0.60%
2018/09/28	5	13.50	6	13.58	13.45	-1	1,043	-0.10%
2018/09/27	0	0.00	2	13.15	13.20	-2	972	-0.21%
2018/09/26	0	0.00	2	12.95	13.00	-2	961	-0.21%
2018/09/20	0	0.00	1	12.95	12.80	-1	966	-0.10%
2018/09/13	0	0.00	4	12.93	12.80	-4	1,095	-0.36%
2018/09/12	1	12.70	1	12.80	12.65	0	1,147	0.00%
2018/09/10	0	0.00	12	12.65	12.65	-12	1,296	-0.93%
2018/09/07	2	13.00	0	0.00	12.90	2	1,393	0.14%
2018/09/04	5	13.30	4	13.30	13.30	1	1,689	0.06%
2018/09/03	0	0.00	5	13.10	13.15	-5	1,697	-0.29%
2018/08/31	0	0.00	1	12.85	12.90	-1	1,706	-0.06%
2018/08/28	0	0.00	0.5	12.70	12.70	-0.5	1,838	-0.03%
2018/08/27	1	12.70	0	0.00	12.65	1	1,870	0.05%
2018/08/23	0	0.00	1	12.75	12.65	-1	2,039	-0.05%
2018/08/21	0	0.00	1	12.65	12.65	-1	2,045	-0.05%
2018/08/16	3.1	12.40	0	0.00	12.50	3.1	2,076	0.15%
2018/08/14	3	12.65	10	12.65	12.65	-7	2,082	-0.34%
2018/08/13	1	12.75	0	0.00	12.65	1	2,086	0.05%
2018/07/30	0	0.00	3	13.05	13.15	-3	2,120	-0.14%
2018/07/18	1	13.05	1	13.10	13.10	0	2,151	0.00%
2018/07/17	0	0.00	5	13.15	13.05	-5	2,158	-0.23%
2018/07/12	1	13.00	0	0.00	13.10	1	2,185	0.05%
2018/07/11	2	13.05	0	0.00	13.05	2	2,228	0.09%
2018/07/10	5	13.20	0	0.00	13.35	5	2,232	0.22%
2018/07/09	0	0.00	2	13.55	13.45	-2	2,225	-0.09%
2018/07/06	3	13.10	0	0.00	12.95	3	2,171	0.14%
2018/07/03	9	13.31	0	0.00	13.20	9	2,237	0.40%
2018/07/02	1	13.65	0	0.00	13.50	1	2,239	0.04%
2018/06/29	0	0.00	1	13.80	13.80	-1	2,261	-0.04%
2018/06/26	6	13.70	1	13.75	13.70	5	2,494	0.20%
2018/06/22	5	14.60	0	0.00	14.30	5	2,734	0.18%
2018/06/20	1	14.80	8	14.37	14.80	-7	2,664	-0.26%
2018/06/19	0	0.00	4	14.25	14.20	-4	2,557	-0.16%
2018/06/15	2	14.60	1	14.35	14.55	1	2,540	0.04%
2018/06/14	8	14.38	5	14.57	14.55	3	2,458	0.12%
2018/06/13	10	14.15	10	14.25	14.55	0	2,392	0.00%
2018/06/12	2	13.58	1	13.50	13.90	1	2,280	0.04%
2018/06/11	1	13.40	4	13.66	13.45	-3	2,235	-0.13%
2018/06/08	0	0.00	1	13.70	13.70	-1	2,222	-0.04%
2018/06/07	4	13.90	7	13.83	13.80	-3	2,210	-0.14%
2018/06/06	0	0.00	11	13.36	13.35	-11	2,111	-0.52%
2018/06/01	3	13.13	2	13.40	13.35	1	2,079	0.05%
2018/05/31	2	12.70	0	0.00	12.85	2	1,969	0.10%
2018/05/29	10	12.80	0	0.00	12.95	10	1,970	0.51%
2018/05/28	5	13.05	0	0.00	12.95	5	1,983	0.25%
2018/05/25	10	13.20	0	0.00	13.10	10	1,999	0.50%
2018/05/18	0	0.00	10	12.70	12.70	-10	2,083	-0.48%
2018/05/11	0.1	12.70	0	0.00	12.70	0.1	2,458	0.01%
2018/05/10	2	12.95	0	0.00	12.75	2	2,472	0.08%
2018/05/03	0	0.00	2	13.10	13.10	-2	2,946	-0.07%
2018/04/27	0	0.00	16	12.38	12.40	-16	2,948	-0.54%
2018/04/24	2	12.55	0	0.00	12.60	2	3,012	0.07%
2018/04/23	1	13.00	0	0.00	13.00	1	3,009	0.03%
2018/04/19	1	13.30	0	0.00	13.15	1	3,089	0.03%
2018/04/17	4	13.20	2	13.23	13.05	2	3,080	0.06%
2018/04/12	1	13.75	2	13.85	13.75	-1	3,069	-0.03%
2018/04/11	1	13.75	0	0.00	13.75	1	3,077	0.03%
2018/04/10	0	0.00	2	13.50	13.50	-2	3,076	-0.07%
2018/04/09	1	13.80	5	13.85	13.85	-4	3,056	-0.13%
2018/04/02	18	14.25	0	0.00	14.20	18	3,043	0.59%
2018/03/31	4	14.15	2	14.05	14.15	2	3,018	0.07%
2018/03/30	1	13.90	8	13.81	13.90	-7	2,986	-0.23%
2018/03/29	14	14.50	0	0.00	14.20	14	2,884	0.49%
2018/03/28	22	14.56	20	14.50	14.60	2	2,794	0.07%
2018/03/27	15	15.20	100	15.00	15.05	-85	2,729	-3.11%
2018/03/26	0	0.00	8	15.90	15.90	-8	2,551	-0.31%
2018/03/23	12	15.86	0	0.00	15.95	12	2,544	0.47%
2018/03/22	37	16.24	2	16.25	16.15	35	2,518	1.39%
2018/03/21	10	16.30	0	0.00	16.25	10	2,523	0.40%
2018/03/20	10	16.25	3	16.37	16.40	7	2,531	0.28%
2018/03/19	0.7	16.40	7	16.35	16.40	-6.3	2,526	-0.25%
2018/03/16	20	16.45	0	0.00	16.40	20	2,540	0.79%
2018/03/15	0	0.00	8	16.65	16.70	-8	2,534	-0.32%
2018/03/12	0	0.00	3	16.55	16.55	-3	2,695	-0.11%
2018/03/09	2	16.50	0	0.00	16.55	2	2,735	0.07%
2018/03/07	4	16.56	0	0.00	16.50	4	2,756	0.15%
2018/03/06	16	16.51	0	0.00	16.55	16	2,782	0.57%
2018/03/05	10	16.70	0	0.00	16.65	10	2,770	0.36%
2018/03/02	10	16.85	0	0.00	16.90	10	2,834	0.35%
2018/02/12	5	16.70	1	16.70	16.70	4	3,148	0.13%
2018/02/09	3	16.55	2	16.80	16.85	1	3,125	0.03%
2018/02/08	5	16.98	3.5	17.09	17.10	1.5	3,091	0.05%
2018/02/07	0	0.00	10	16.65	16.60	-10	3,009	-0.33%
2018/02/06	15	16.04	0	0.00	16.10	15	3,026	0.50%
2018/02/05	7	16.61	0	0.00	16.95	7	2,939	0.24%
2018/02/02	0	0.00	15	17.10	17.10	-15	2,878	-0.52%
2018/02/01	6	17.18	0	0.00	17.05	6	2,879	0.21%
2018/01/31	10	17.30	0	0.00	17.45	10	2,869	0.35%
2018/01/30	13	17.44	5	17.60	17.35	8	2,835	0.28%
2018/01/29	19	17.45	28	17.51	17.60	-9	2,781	-0.32%
2018/01/24	3	16.80	0	0.00	16.80	3	2,583	0.12%
2018/01/22	0	0.00	8	16.90	16.90	-8	2,557	-0.31%
2018/01/19	5	16.85	11	16.84	16.80	-6	2,547	-0.24%
2018/01/17	0	0.00	7	16.84	16.80	-7	2,565	-0.27%
2018/01/16	1	16.65	0.1	16.70	16.70	0.9	2,547	0.04%
2018/01/12	1	16.55	0	0.00	16.50	1	2,547	0.04%
2018/01/10	0	0.00	2	16.40	16.45	-2	2,622	-0.08%