瑞軒 (2489)-華南永昌-內壢券商分點個股進出

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－華南永昌-內壢券商分點個股進出

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

華南永昌-內壢券商分點個股進出
華南永昌-內壢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	0.6	19.70	65	19.42	19.40	-64.4	10,835	-0.59%
2024/11/19	4	19.80	0	0.00	19.85	4	11,233	0.04%
2024/11/18	1	19.80	0	0.00	19.80	1	12,155	0.01%
2024/11/14	31	20.15	0	0.00	19.85	31	13,066	0.24%
2024/11/13	0	0.00	0.8	19.90	19.90	-0.8	13,447	-0.01%
2024/11/12	3.1	20.15	0	0.00	20.00	3.1	13,668	0.02%
2024/11/11	2	20.35	0	0.00	20.35	2	13,785	0.01%
2024/11/08	8	20.95	0	0.00	20.80	8	14,070	0.06%
2024/11/07	2.8	21.74	0	0.00	21.85	2.8	14,102	0.02%
2024/11/06	0	0.00	0.4	21.70	21.95	-0.4	14,367	0.00%
2024/11/04	0	0.00	6	21.67	21.50	-6	14,719	-0.04%
2024/11/01	5	21.00	0	0.00	21.10	5	15,165	0.03%
2024/10/30	3	21.20	8	21.12	21.00	-5	15,715	-0.03%
2024/10/29	13	21.38	0	0.00	21.35	13	16,197	0.08%
2024/10/28	5	21.75	0	0.00	21.75	5	16,966	0.03%
2024/10/25	1	22.10	0	0.00	22.05	1	18,428	0.01%
2024/10/24	11.1	23.19	5	22.50	22.50	6.1	19,975	0.03%
2024/10/23	1.3	22.52	32.5	22.77	23.50	-31.3	23,699	-0.13%
2024/10/22	8	21.34	0	0.00	21.40	8	24,679	0.03%
2024/10/18	7	21.55	0	0.00	21.40	7	26,739	0.03%
2024/10/17	0	0.00	2.9	22.02	21.95	-2.9	27,075	-0.01%
2024/10/16	2	21.53	0	0.00	21.75	2	27,258	0.01%
2024/10/15	0	21.65	1.8	21.75	21.70	-1.8	27,731	-0.01%
2024/10/14	0.1	21.55	5	21.55	21.55	-4.9	27,826	-0.02%
2024/10/11	1.7	21.71	11	22.10	21.60	-9.3	28,020	-0.03%
2024/10/09	2.4	21.79	7.9	21.74	21.50	-5.6	28,066	-0.02%
2024/10/08	0	21.35	0	0.00	21.35	0	28,070	0.00%
2024/10/07	0	0.00	1	21.30	21.25	-1	28,343	0.00%
2024/10/04	15.1	21.03	1	21.00	20.70	14.1	28,887	0.05%
2024/10/01	10.4	21.55	10	21.85	21.70	0.4	28,937	0.00%
2024/09/30	1.1	21.98	0.5	21.70	22.00	0.6	28,996	0.00%
2024/09/18	8	20.45	0	0.00	20.30	8	29,284	0.03%
2024/09/16	0	0.00	1	20.65	20.55	-1	30,216	0.00%
2024/09/13	0	0.00	0	20.60	20.40	0	30,228	0.00%
2024/09/12	2	20.80	2	20.63	20.40	0	30,317	0.00%
2024/09/11	2	20.45	21	20.41	20.40	-19	30,340	-0.06%
2024/09/10	8	20.44	2	21.05	20.45	6	30,474	0.02%
2024/09/09	2	20.13	0	0.00	20.20	2	30,413	0.01%
2024/09/06	5	21.17	90	20.95	20.90	-85	30,397	-0.28%
2024/09/05	29.1	21.76	11	22.43	21.35	18.1	30,432	0.06%
2024/09/04	10.1	21.40	11	21.85	21.55	-0.9	30,599	0.00%
2024/09/03	16	22.52	5	22.85	22.40	11	30,858	0.04%
2024/09/02	23	22.66	6	22.65	22.30	17	31,039	0.05%
2024/08/30	1.2	23.02	1	23.15	22.70	0.2	31,307	0.00%
2024/08/29	52	22.39	12.4	22.69	22.95	39.6	31,481	0.13%
2024/08/28	60	22.61	167	22.70	22.70	-107	31,763	-0.34%	大賣/鉅額交易
2024/08/27	15	22.73	8	22.85	22.90	7	32,275	0.02%
2024/08/26	10.2	23.20	0	0.00	22.80	10.2	33,491	0.03%
2024/08/23	3	22.40	10.4	22.50	22.70	-7.4	36,001	-0.02%
2024/08/22	11	22.85	0.6	22.75	22.75	10.4	36,378	0.03%
2024/08/21	0	0.00	1	23.20	23.20	-1	37,715	0.00%
2024/08/20	108	23.70	95	23.73	23.60	13	38,387	0.03%	大買/
2024/08/19	131	23.88	15	23.56	23.80	116	38,172	0.30%	大買/鉅額交易
2024/08/16	60	22.93	41	22.90	22.95	19	37,910	0.05%
2024/08/15	6.1	22.99	8	22.76	23.10	-1.9	37,838	0.00%
2024/08/14	0	0.00	4	22.09	21.90	-4	37,529	-0.01%
2024/08/13	2	22.08	19	22.14	22.25	-17	38,526	-0.04%
2024/08/12	48.3	22.17	10	22.31	22.15	38.3	39,118	0.10%
2024/08/09	20	21.90	13	22.06	21.65	7	38,812	0.02%
2024/08/08	28	21.44	23	21.43	21.55	5	37,956	0.01%
2024/08/07	0	0.00	3	20.07	20.10	-3	37,356	-0.01%
2024/08/06	28.5	18.48	7	17.94	18.30	21.5	37,317	0.06%
2024/08/05	9	19.36	0	0.00	19.35	9	37,213	0.02%
2024/08/02	4	21.46	1	21.65	21.45	3	36,971	0.01%
2024/08/01	13.1	21.97	6.7	22.02	22.00	6.4	36,811	0.02%
2024/07/31	6	21.68	1	21.85	21.30	5	36,396	0.01%
2024/07/30	3	21.80	1	22.09	22.10	2	36,164	0.01%
2024/07/29	0.6	21.15	6	21.33	21.35	-5.4	35,815	-0.02%
2024/07/26	3	21.25	0	0.00	21.20	3	35,622	0.01%
2024/07/23	8	22.44	6	22.29	22.20	2	35,468	0.01%
2024/07/22	9.1	22.52	5	22.77	22.40	4.1	35,004	0.01%
2024/07/19	10	23.84	12	24.04	23.50	-2	34,498	-0.01%
2024/07/18	12.2	24.79	11	24.85	24.55	1.2	34,048	0.00%
2024/07/17	19	25.45	7	25.83	25.80	12	33,423	0.04%
2024/07/16	27	25.91	51	25.60	25.25	-24	31,874	-0.08%
2024/07/15	42.1	25.81	38.9	26.27	26.00	3.2	30,142	0.01%
2024/07/12	17	23.68	76	24.37	24.50	-59	25,557	-0.23%
2024/07/11	17	22.68	9	22.95	22.30	8	24,242	0.03%
2024/07/10	25	22.29	11	22.17	22.20	14	23,092	0.06%
2024/07/09	1	20.80	2	20.70	21.10	-1	22,181	0.00%
2024/07/08	5	20.94	3	20.70	20.60	2	21,808	0.01%
2024/07/05	5	21.50	12	21.15	20.90	-7	21,643	-0.03%
2024/07/04	4	20.15	2	20.25	20.15	2	21,187	0.01%
2024/07/03	16	20.43	4	20.65	20.30	12	21,124	0.06%
2024/07/01	8	20.23	4	20.30	20.40	4	20,874	0.02%
2024/06/28	6	20.54	7	20.54	20.60	-1	20,730	0.00%
2024/06/27	24.2	20.57	58	20.46	20.40	-33.8	20,437	-0.17%
2024/06/26	2	19.68	20	19.90	19.60	-18	19,852	-0.09%
2024/06/25	2	19.65	12	19.60	19.95	-10	19,750	-0.05%
2024/06/24	1	20.20	239	20.22	20.00	-238	19,607	-1.21%	大賣/鉅額交易
2024/06/21	18	20.22	82.1	20.67	20.50	-64.1	19,243	-0.33%
2024/06/20	1	19.05	2	19.05	19.20	-1	18,285	-0.01%
2024/06/19	8	19.19	1	19.35	19.10	7	18,187	0.04%
2024/06/17	0.1	19.75	2	19.58	19.70	-2	17,961	-0.01%
2024/06/14	137	19.45	2	19.40	19.40	135	17,781	0.76%	大買/鉅額交易
2024/06/13	0	0.00	2	19.35	19.25	-2	17,612	-0.01%
2024/06/12	7	19.05	3	19.12	19.25	4	17,498	0.02%
2024/06/11	61	19.55	4	19.63	19.35	57	17,367	0.33%
2024/06/07	8	20.09	2	19.68	19.45	6	17,100	0.04%
2024/06/06	20	19.28	1.7	19.62	19.20	18.3	16,714	0.11%
2024/06/05	8	20.11	13	19.85	19.70	-5	16,442	-0.03%
2024/06/04	11	21.04	17	20.71	20.50	-6	16,164	-0.04%
2024/06/03	32.2	20.66	94	20.56	20.75	-61.8	15,939	-0.39%
2024/05/31	39.2	21.03	150.6	21.04	20.75	-111.4	15,571	-0.72%	大賣/鉅額交易
2024/05/30	264.4	22.09	121.2	22.05	21.30	143.2	14,976	0.96%	大買/大賣/鉅額交易
2024/05/29	187.1	23.30	121.1	23.51	23.55	66	13,780	0.48%	大買/大賣/
2024/05/28	0	0.00	9.6	22.38	22.40	-9.6	11,195	-0.09%
2024/05/27	118.3	19.77	37	20.00	20.40	81.3	10,736	0.76%	大買/
2024/05/24	50	19.07	24.2	18.77	19.35	25.8	9,317	0.28%
2024/05/23	20	17.70	172	17.62	17.60	-152	8,620	-1.76%	大賣/鉅額交易
2024/05/22	49	18.38	39	18.05	17.95	10	8,702	0.11%
2024/05/21	166	18.72	8	18.48	18.90	158	9,017	1.75%	大買/鉅額交易
2024/05/20	4.2	18.11	94	17.84	18.10	-89.9	9,270	-0.97%
2024/05/17	91.1	17.83	11	18.07	18.05	80.1	9,156	0.87%
2024/05/16	7.1	16.99	39.5	17.09	17.45	-32.4	8,370	-0.39%
2024/05/15	1.1	15.92	1	16.00	15.90	0.1	7,658	0.00%
2024/05/14	1	15.90	0.1	16.05	15.95	0.9	7,574	0.01%
2024/05/13	0	0.00	5	15.91	16.05	-5	7,495	-0.07%
2024/05/09	17	15.77	9	15.99	15.60	8	7,142	0.11%
2024/04/25	0	0.00	10	15.20	15.15	-10	6,703	-0.15%
2024/04/24	0.1	14.75	0	0.00	15.00	0.1	6,652	0.00%
2024/04/23	5	14.45	5	14.55	15.05	0	6,586	0.00%
2024/04/22	0	0.00	0	14.20	14.05	0	6,363	0.00%
2024/04/18	1	14.30	0	0.00	14.25	1	6,403	0.02%
2024/04/15	2	14.93	0	0.00	14.60	2	6,559	0.03%
2024/04/12	2.1	14.81	0	0.00	14.95	2.1	6,736	0.03%
2024/04/11	0.1	15.00	0	0.00	14.85	0.1	6,922	0.00%
2024/04/09	0	14.80	0	0.00	14.80	0	6,767	0.00%
2024/04/08	2.1	14.71	0	0.00	14.80	2.1	6,688	0.03%
2024/04/02	1	14.30	0	0.00	14.40	1	6,582	0.02%
2024/03/29	0	14.20	0	0.00	14.15	0	6,565	0.00%
2024/03/27	0	14.30	0.1	14.25	14.35	-0.1	6,528	0.00%
2024/03/26	0	14.19	0.4	14.23	14.15	-0.4	6,509	-0.01%
2024/03/25	0	14.35	0	0.00	14.30	0	6,472	0.00%
2024/03/22	0.1	13.80	0	0.00	13.90	0.1	6,416	0.00%
2024/03/21	0.3	13.75	0	0.00	13.80	0.3	6,409	0.00%
2024/03/19	0	13.90	0	0.00	13.75	0	6,353	0.00%
2024/03/15	0	14.08	0	0.00	14.00	0	6,329	0.00%
2024/03/14	2	14.28	0	0.00	14.20	2	6,324	0.03%
2024/03/11	3.3	14.30	0	0.00	14.35	3.3	6,356	0.05%
2024/03/05	10	14.60	0	0.00	14.70	10	6,605	0.15%
2024/03/04	0	14.95	0	0.00	14.90	0	6,530	0.00%
2024/03/01	7	15.00	1.5	14.97	14.90	5.5	6,399	0.09%
2024/02/26	0	15.65	1	15.60	15.60	-1	6,128	-0.02%
2024/02/23	5	15.79	2	15.90	15.75	3	5,978	0.05%
2024/02/22	5	16.10	0.1	16.25	16.45	4.9	5,691	0.09%
2024/02/21	1.6	16.15	0	0.00	16.75	1.6	4,832	0.03%
2024/02/20	15	15.72	7	15.41	15.25	8	4,040	0.20%
2024/02/19	2	14.95	16.5	15.04	15.50	-14.5	3,528	-0.41%
2024/02/16	2	14.05	5	14.08	14.10	-3	3,021	-0.10%
2024/02/15	0	0.00	0.1	13.50	13.55	-0.1	2,878	0.00%
2024/02/01	0	13.30	0	0.00	13.30	0	2,755	0.00%
2024/01/18	1	13.40	1	13.45	13.20	0	2,480	0.00%
2024/01/10	2	13.45	0	0.00	13.45	2	2,257	0.09%
2024/01/09	0	13.50	0	0.00	13.45	0	2,149	0.00%
2024/01/08	1	13.80	2	13.70	13.75	-1	2,062	-0.05%
2024/01/05	0	0.00	10	13.60	13.55	-10	1,832	-0.55%
2023/12/29	0	0.00	1	12.90	13.00	-1	1,607	-0.06%
2023/12/28	0	0.00	2	13.00	13.00	-2	1,603	-0.12%
2023/12/26	0	0.00	0.5	12.80	12.90	-0.5	1,604	-0.03%
2023/12/25	0	0.00	1	12.65	12.65	-1	1,597	-0.06%
2023/12/20	1	12.70	0	0.00	12.65	1	1,620	0.06%
2023/12/19	10	12.55	0	0.00	12.50	10	1,620	0.62%
2023/12/18	0	0.00	1	12.80	12.75	-1	1,611	-0.06%
2023/12/14	0	0.00	1	12.85	12.85	-1	1,599	-0.06%
2023/12/12	4	12.90	0	0.00	12.85	4	1,648	0.24%
2023/12/06	0	0.00	3	13.05	12.85	-3	1,604	-0.19%
2023/12/05	5	13.42	2	13.13	13.05	3	1,535	0.20%
2023/12/04	3	12.78	1	12.80	13.50	2	1,297	0.15%
2023/11/22	0.1	12.00	0	0.00	12.05	0.1	1,106	0.01%
2023/11/16	0	11.75	0	0.00	11.65	0	1,118	0.00%
2023/10/11	0	0.00	1	12.25	12.05	-1	2,715	-0.04%
2023/09/08	0	0.00	0	12.95	12.85	0	3,771	0.00%
2023/09/05	0.2	12.55	0	0.00	12.55	0.2	3,912	0.00%
2023/09/01	0	0.00	0.2	12.55	12.65	-0.2	4,108	0.00%
2023/08/30	0	0.00	1	12.20	12.25	-1	4,474	-0.02%
2023/08/24	0	0.00	0	12.20	12.20	0	5,972	0.00%
2023/08/23	0	0.00	0	12.13	12.20	0	6,042	0.00%
2023/08/18	2	12.30	2	12.20	12.20	0	6,146	0.00%
2023/08/15	0	0.00	0	12.25	12.40	0	6,295	0.00%
2023/08/10	0	0.00	3	12.60	12.60	-3	6,500	-0.05%
2023/08/09	3	12.80	0	0.00	12.80	3	6,629	0.05%
2023/07/31	10	13.80	0	0.00	13.75	10	7,088	0.14%
2023/07/27	1	13.90	3	13.95	14.15	-2	7,264	-0.03%
2023/07/21	2	14.00	0	0.00	14.05	2	7,433	0.03%
2023/07/19	1	14.00	2	13.78	13.65	-1	7,558	-0.01%
2023/07/17	3	14.03	1.1	14.24	14.10	1.9	7,524	0.03%
2023/07/14	1	14.10	1	13.95	13.95	0	7,499	0.00%
2023/07/13	2	14.25	3	14.02	14.00	-1	7,475	-0.01%
2023/07/11	0	0.00	15	14.78	14.80	-15	7,310	-0.21%
2023/07/10	13	14.27	1	14.10	14.10	12	7,182	0.17%
2023/07/07	1	15.40	1	15.30	15.30	0	6,930	0.00%
2023/07/04	2	14.70	2	14.75	14.75	0	6,611	0.00%
2023/06/30	0	0.00	2	14.85	14.70	-2	6,520	-0.03%
2023/06/29	1.1	15.04	2	15.05	15.00	-0.9	6,467	-0.01%
2023/06/28	3	14.80	2	14.90	14.90	1	6,402	0.02%
2023/06/26	2	14.75	2	14.80	14.80	0	6,279	0.00%
2023/06/19	0	0.00	4	14.64	14.55	-4	6,007	-0.07%
2023/06/16	3	14.25	3	14.48	14.45	0	5,927	0.00%
2023/06/15	0	0.00	1	14.80	14.80	-1	5,689	-0.02%
2023/06/14	1	14.10	2	14.18	14.10	-1	5,531	-0.02%
2023/06/13	0	0.00	2	14.20	14.20	-2	5,505	-0.04%
2023/06/12	1	13.80	0	0.00	13.80	1	5,427	0.02%
2023/06/08	2	13.98	1	14.00	13.95	1	5,374	0.02%
2023/06/07	2	14.20	2.1	14.25	14.25	-0.1	5,316	0.00%
2023/06/06	4	14.43	2	14.20	14.20	2	5,276	0.04%
2023/06/05	0	0.00	3	15.08	14.75	-3	5,125	-0.06%
2023/06/02	0	0.00	2	15.00	15.10	-2	4,878	-0.04%
2023/06/01	24	13.83	24	14.26	13.90	0	4,264	0.00%
2023/05/31	5	13.15	2	13.25	13.25	3	3,566	0.08%
2023/05/29	0	0.00	0.2	12.80	12.70	-0.2	3,431	-0.01%
2023/05/23	0	0.00	0.8	12.80	12.95	-0.8	3,339	-0.02%
2023/05/22	0	0.00	1.2	12.58	12.50	-1.2	3,351	-0.04%
2023/05/19	0	0.00	5	12.65	12.65	-5	3,334	-0.15%
2023/05/18	8	12.97	4	13.00	13.00	4	3,244	0.12%
2023/05/16	0	0.00	15	12.23	12.30	-15	3,069	-0.49%
2023/05/15	3	12.00	5	11.95	11.90	-2	3,012	-0.07%
2023/05/12	0	0.00	5	13.17	12.65	-5	2,872	-0.17%
2023/05/10	0	0.00	1	12.90	13.00	-1	2,558	-0.04%
2023/05/08	4	12.45	1	12.50	12.55	3	2,368	0.13%
2023/05/05	0	0.00	1	12.40	12.40	-1	2,282	-0.04%
2023/05/04	0	0.00	1	12.20	12.25	-1	2,193	-0.05%
2023/05/03	1.2	11.68	10	11.70	11.80	-8.8	2,036	-0.43%
2023/04/26	0	0.00	6	10.73	10.95	-6	1,724	-0.35%
2023/04/17	0.1	10.35	0	0.00	10.40	0.1	1,400	0.01%
2023/04/13	0	0.00	10	10.20	10.20	-10	1,377	-0.73%
2023/04/12	0.1	10.20	0	0.00	10.25	0.1	1,391	0.01%
2023/04/11	1	10.10	0	0.00	10.10	1	1,376	0.07%
2023/03/29	0.2	10.20	1	10.20	10.10	-0.8	1,374	-0.06%
2023/03/28	0.1	10.30	0	0.00	10.20	0.1	1,391	0.00%
2023/03/21	0	10.25	0	0.00	10.30	0	1,423	0.00%
2023/03/14	1	10.10	0	0.00	10.15	1	1,440	0.07%
2023/03/10	0	0.00	1	10.70	10.60	-1	1,440	-0.07%
2023/03/09	0.1	11.25	0	0.00	10.95	0.1	1,511	0.00%
2023/03/08	10	10.85	0	0.00	10.95	10	1,720	0.58%
2023/03/07	1	10.75	0	0.00	10.75	1	1,868	0.05%
2023/03/02	1	10.45	2	10.65	10.45	-1	2,240	-0.04%
2023/02/24	2	10.80	0	0.00	10.70	2	2,235	0.09%
2023/02/13	0.9	10.00	0	0.00	10.00	0.9	2,416	0.04%
2023/02/07	0	0.00	1	10.20	10.20	-1	2,424	-0.04%
2023/02/03	0	0.00	3	10.25	10.25	-3	2,424	-0.12%
2023/01/30	10	9.87	7	9.86	9.86	3	2,371	0.13%
2023/01/16	1	9.80	0	0.00	9.80	1	2,379	0.04%
2023/01/12	1	9.97	0	0.00	9.91	1	2,385	0.04%
2023/01/10	1	9.96	0	0.00	9.98	1	2,394	0.04%
2023/01/04	0	0.00	1	10.05	10.05	-1	2,439	-0.04%
2022/12/30	0	0.00	48	10.00	10.00	-48	2,451	-1.96%
2022/12/23	0	0.00	30	9.82	9.93	-30	2,455	-1.22%
2022/12/22	0	0.00	40	9.82	9.83	-40	2,482	-1.61%
2022/12/21	0	0.00	20	9.75	9.72	-20	2,507	-0.80%
2022/12/20	0	0.00	119	9.73	9.69	-119	2,517	-4.73%	大賣/鉅額交易
2022/12/16	10	9.81	0	0.00	9.73	10	2,549	0.39%
2022/12/15	10	9.92	0	0.00	9.94	10	2,540	0.39%
2022/12/06	30	10.27	0	0.00	10.15	30	2,530	1.19%
2022/12/05	43	10.26	1	10.30	10.30	42	2,526	1.66%
2022/12/02	0	0.00	1	10.20	10.25	-1	2,513	-0.04%
2022/12/01	34	10.03	0	0.00	10.15	34	2,542	1.34%
2022/11/30	130	9.62	0	0.00	9.66	130	2,460	5.28%	大買/鉅額交易
2022/11/29	1.2	9.52	0	0.00	9.55	1.2	2,218	0.05%
2022/11/17	0	10.20	0	0.00	10.15	0	1,895	0.00%
2022/11/15	0.3	10.13	0	0.00	10.15	0.3	1,881	0.01%
2022/11/10	0	0.00	71	10.15	10.05	-71	1,854	-3.83%
2022/11/09	70	10.28	1	10.35	10.40	69	1,809	3.81%
2022/11/03	0	0.00	1	9.54	9.52	-1	1,719	-0.06%
2022/11/01	1	9.37	0	0.00	9.42	1	1,730	0.06%
2022/10/21	0.2	9.08	1	9.03	9.03	-0.8	1,745	-0.05%
2022/10/17	2	9.09	0	0.00	9.22	2	1,749	0.11%
2022/10/14	12	9.34	10	9.41	9.41	2	1,751	0.11%
2022/10/11	1	9.65	0	0.00	9.63	1	1,743	0.06%
2022/10/05	0.1	9.95	0	0.00	9.85	0.1	1,744	0.00%
2022/10/04	1	9.80	0	0.00	9.79	1	1,755	0.06%
2022/09/29	0.1	9.35	0	0.00	9.79	0.1	1,742	0.00%
2022/09/27	2	9.57	0	0.00	9.66	2	1,706	0.12%
2022/09/26	2	9.73	0	0.00	9.51	2	1,700	0.12%
2022/09/23	1.5	10.13	0	0.00	10.10	1.5	1,684	0.09%
2022/09/22	1.1	10.06	0	0.00	10.20	1.1	1,688	0.06%
2022/09/16	1	10.45	0	0.00	10.45	1	1,668	0.06%
2022/09/13	2	10.80	0	0.00	10.85	2	1,679	0.12%
2022/09/12	1	10.60	0	0.00	10.90	1	1,696	0.06%
2022/09/08	0.1	10.25	1	10.50	10.45	-1	1,687	-0.06%
2022/09/06	1	10.80	0	0.00	10.65	1	1,626	0.06%
2022/09/05	1.3	11.12	0	0.00	11.10	1.3	1,612	0.08%
2022/09/02	8.2	11.70	7	11.51	11.50	1.2	1,611	0.07%
2022/09/01	0	0.00	20	11.55	11.75	-20	1,629	-1.23%
2022/08/31	10	12.84	5	12.80	12.80	5	1,693	0.30%
2022/08/30	10	12.75	0	0.00	12.85	10	1,884	0.53%
2022/08/26	10	12.95	10	13.10	13.05	0	1,842	0.00%
2022/08/25	15	12.97	5	12.95	12.95	10	1,824	0.55%
2022/08/15	0	0.00	1	12.55	12.65	-1	1,896	-0.05%
2022/08/09	2	12.05	0	0.00	12.15	2	1,908	0.10%
2022/08/05	1	11.75	0	0.00	11.85	1	1,898	0.05%
2022/08/04	5	11.71	0	0.00	11.80	5	1,892	0.26%
2022/07/27	1	12.10	0	12.20	12.25	1	2,145	0.05%
2022/07/26	0.1	12.30	0	0.00	12.25	0.1	2,304	0.00%
2022/07/20	0.1	12.20	0	0.00	12.10	0.1	2,370	0.00%
2022/07/15	1.1	11.61	0	0.00	11.85	1.1	2,373	0.05%
2022/07/13	1	11.55	0	0.00	11.60	1	2,368	0.04%
2022/07/12	4	11.45	0	0.00	11.20	4	2,370	0.17%
2022/07/07	4.2	11.92	0	0.00	12.10	4.2	2,352	0.18%
2022/07/06	1	11.95	0	0.00	11.90	1	2,365	0.04%
2022/07/04	0.1	12.00	0	0.00	11.95	0.1	2,374	0.01%
2022/06/30	2	12.63	0	0.00	12.65	2	2,365	0.08%
2022/06/23	1	12.60	0	0.00	12.70	1	2,420	0.04%
2022/06/20	0.1	12.80	0	0.00	12.60	0.1	2,424	0.00%
2022/06/16	7	13.35	5	13.15	13.15	2	2,480	0.08%
2022/06/13	0.1	13.20	8	13.20	13.15	-7.9	2,476	-0.32%
2022/06/09	8	14.00	2	14.05	14.00	6	2,419	0.25%
2022/06/08	2	13.80	0	0.00	14.00	2	2,249	0.09%
2022/05/20	0	0.00	1	13.05	13.00	-1	2,061	-0.05%
2022/05/18	0	0.00	5	13.15	13.15	-5	2,070	-0.24%
2022/05/12	0.1	12.40	0	0.00	12.30	0.1	2,057	0.01%
2022/05/09	5	12.55	0	0.00	12.35	5	2,015	0.25%
2022/05/05	0	0.00	4	13.04	13.10	-4	1,950	-0.21%
2022/05/04	3	12.82	0	0.00	12.80	3	1,944	0.15%
2022/05/03	4	13.09	0	0.00	13.05	4	1,889	0.21%
2022/04/28	1	14.50	0	0.00	14.55	1	1,746	0.06%
2022/04/27	6	14.40	1	14.35	14.50	5	1,743	0.29%
2022/04/22	0	0.00	0.5	15.80	15.80	-0.5	1,678	-0.03%
2022/04/21	0	0.00	1.9	15.88	15.90	-1.9	1,713	-0.11%
2022/04/20	0	0.00	4	15.90	15.95	-4	1,723	-0.23%
2022/04/18	0	0.00	1.9	15.85	15.85	-1.9	1,746	-0.11%
2022/04/13	0	16.25	0	0.00	16.35	0	1,818	0.00%
2022/04/12	0	16.10	0	0.00	16.20	0	1,821	0.00%
2022/04/11	1	16.30	0	0.00	16.25	1	1,824	0.05%
2022/04/01	0	16.75	5	16.73	16.80	-5	1,911	-0.26%
2022/03/31	0	0.00	2	16.80	16.75	-2	1,926	-0.10%
2022/03/30	1	16.65	0	0.00	16.60	1	1,923	0.05%
2022/03/29	0	16.40	0	0.00	16.50	0	2,042	0.00%
2022/03/28	0	16.35	0	0.00	16.50	0	2,045	0.00%
2022/03/25	1	16.45	0	0.00	16.45	1	2,064	0.05%
2022/03/24	0	16.55	0	0.00	16.55	0	2,088	0.00%
2022/03/23	1	16.50	0	0.00	16.50	1	2,129	0.05%
2022/03/21	0	16.05	0	0.00	16.30	0	2,185	0.00%
2022/03/17	0	15.30	5	15.60	15.70	-5	2,396	-0.21%
2022/03/16	0	15.10	1	15.30	15.20	-1	2,958	-0.03%
2022/03/15	5	15.15	0	0.00	15.15	5	3,202	0.16%
2022/03/14	0	15.45	0	0.00	15.50	0	3,247	0.00%
2022/03/11	0	15.45	0	0.00	15.35	0	3,306	0.00%
2022/03/09	1	15.10	0	0.00	15.10	1	3,383	0.03%
2022/03/08	1	15.05	0	0.00	15.00	1	3,464	0.03%
2022/03/07	0	16.00	0	0.00	15.50	0	3,476	0.00%
2022/03/04	0	16.20	0	0.00	16.10	0	3,581	0.00%
2022/03/03	3	16.25	2	16.25	16.20	1	3,774	0.03%
2022/03/02	0	16.20	0	0.00	16.30	0	4,029	0.00%
2022/03/01	0	16.00	0	0.00	16.30	0	4,351	0.00%
2022/02/25	0	16.10	0	0.00	16.05	0	4,587	0.00%
2022/02/18	0.6	16.55	0	0.00	16.60	0.6	5,043	0.01%
2022/02/10	0	0.00	1	16.95	17.00	-1	5,404	-0.02%
2022/01/25	3	16.55	0	0.00	16.30	3	6,060	0.05%
2022/01/24	0	16.70	0	0.00	16.70	0	6,040	0.00%
2022/01/21	1	16.95	0	0.00	16.90	1	6,061	0.02%
2022/01/18	0	0.00	2	17.20	17.15	-2	6,215	-0.03%
2022/01/14	2	16.95	0	0.00	16.95	2	6,272	0.03%
2022/01/12	0	0.00	1	17.05	17.10	-1	6,366	-0.02%
2022/01/10	3	17.10	0	0.00	17.05	3	6,587	0.05%
2021/12/30	2	17.60	0	0.00	17.60	2	6,662	0.03%
2021/12/29	1	17.70	4	17.59	17.70	-3	6,706	-0.04%
2021/12/28	0	0.00	0	17.30	17.35	0	6,777	0.00%
2021/12/27	1	17.30	0	0.00	17.35	1	6,842	0.01%
2021/12/23	21	17.45	5	17.49	17.45	16	6,892	0.23%
2021/12/22	0	0.00	3	17.23	17.15	-3	6,779	-0.04%
2021/12/17	0.1	17.20	3	17.40	17.40	-2.9	6,777	-0.04%
2021/12/16	0	17.30	0	0.00	17.40	0	6,793	0.00%
2021/12/15	0	0.00	1	17.35	17.40	-1	6,801	-0.01%
2021/12/13	0	0.00	5	17.36	17.45	-5	6,698	-0.07%
2021/12/10	22.6	16.96	10	17.15	17.20	12.6	6,634	0.19%
2021/12/09	3	18.62	58	18.65	18.40	-55	6,111	-0.90%
2021/12/08	2	18.20	0	0.00	18.05	2	5,885	0.03%
2021/12/03	30	18.03	0	0.00	18.05	30	5,857	0.51%
2021/12/01	1	18.30	2	18.35	18.30	-1	5,761	-0.02%
2021/11/29	6	19.12	0	0.00	18.80	6	5,616	0.11%
2021/11/26	20	19.75	44	20.06	19.70	-24	5,455	-0.44%
2021/11/25	6	19.83	6.9	19.67	19.85	-0.9	5,230	-0.02%
2021/11/24	5	19.01	12	19.07	19.35	-7	4,973	-0.14%
2021/11/23	11	18.75	0	0.00	18.70	11	4,779	0.23%
2021/11/22	1	18.35	45	18.42	18.40	-44	4,625	-0.95%
2021/11/18	1	18.00	60	18.07	18.05	-59	4,592	-1.28%
2021/11/17	20	18.14	3	18.15	18.15	17	4,642	0.37%
2021/11/16	3	17.65	0.7	17.80	17.65	2.3	4,609	0.05%
2021/11/15	0	0.00	38	17.77	17.70	-38	4,656	-0.82%
2021/11/12	1	18.00	0	0.00	18.00	1	4,731	0.02%
2021/11/10	15	18.30	0	0.00	18.25	15	5,867	0.26%
2021/11/09	0.2	19.00	0	0.00	19.00	0.2	5,977	0.00%
2021/11/08	60	19.28	12	19.03	19.15	48	6,481	0.74%
2021/10/28	23	17.87	2	17.85	17.70	21	6,320	0.33%
2021/10/27	0	0.00	10	17.25	17.30	-10	6,033	-0.17%
2021/10/26	0	0.00	1	17.35	17.25	-1	6,082	-0.02%
2021/10/25	0	17.70	0	0.00	17.50	0	6,095	0.00%
2021/10/22	0	17.80	0	0.00	17.75	0	6,122	0.00%
2021/10/19	45	17.98	0	0.00	17.95	45	6,353	0.71%
2021/10/18	0	0.00	0	17.65	17.60	0	6,543	0.00%
2021/10/15	0	0.00	0	17.65	17.55	0	6,618	0.00%
2021/10/08	1	17.75	12	17.87	17.90	-11	6,889	-0.16%
2021/10/07	0	0.00	4	17.75	17.75	-4	7,039	-0.06%
2021/10/05	0	0.00	1	16.35	16.85	-1	7,663	-0.01%
2021/10/04	0	0.00	1	17.05	16.65	-1	7,947	-0.01%
2021/09/28	3	18.00	3	17.80	17.75	0	9,127	0.00%
2021/09/27	6	17.85	33	17.89	17.95	-27	9,161	-0.29%
2021/09/22	0	0.00	0	17.10	16.80	0	9,257	0.00%
2021/09/15	0	0.00	0	17.35	17.40	0	9,691	0.00%
2021/09/13	0	0.00	0	17.25	17.35	0	9,774	0.00%
2021/09/10	0	16.95	0	0.00	17.20	0	9,781	0.00%
2021/09/07	40	17.03	0	0.00	17.05	40	10,057	0.40%
2021/09/01	0	0.00	0	17.10	17.45	0	10,175	0.00%
2021/08/16	3	16.95	0	0.00	17.00	3	12,075	0.02%
2021/08/12	1	17.75	1	17.80	17.80	0	12,223	0.00%
2021/08/09	20	18.40	0	0.00	18.35	20	12,907	0.15%
2021/08/06	0	0.00	1	19.00	18.40	-1	13,125	-0.01%
2021/08/04	31	18.13	10	18.30	18.10	21	12,977	0.16%
2021/07/30	0	0.00	1	17.40	17.10	-1	13,446	-0.01%
2021/07/28	0	0.00	1	17.55	17.45	-1	15,101	-0.01%
2021/07/26	0	0.00	1	18.00	18.05	-1	17,862	-0.01%
2021/07/21	1	17.40	0	0.00	17.10	1	21,429	0.00%
2021/07/15	0	0.00	3	18.42	18.40	-3	22,645	-0.01%
2021/07/14	1	19.10	11	18.53	18.40	-10	22,956	-0.04%
2021/07/13	29	18.88	7	19.04	18.80	22	23,033	0.10%
2021/07/12	3	18.43	1	18.35	18.45	2	22,822	0.01%
2021/07/09	1	18.30	5	18.38	18.30	-4	23,692	-0.02%
2021/07/08	14	18.39	44	18.33	18.70	-30	24,114	-0.12%
2021/07/07	26	17.91	5	17.69	17.75	21	23,515	0.09%
2021/07/06	0	0.00	3	17.45	17.45	-3	23,583	-0.01%
2021/07/02	0	0.00	5	17.60	17.35	-5	24,434	-0.02%
2021/06/29	3	17.40	0	0.00	17.30	3	24,772	0.01%
2021/06/28	26	17.98	12	17.93	18.00	14	24,800	0.06%
2021/06/25	11	17.25	5	17.10	17.05	6	24,636	0.02%
2021/06/23	0	0.00	10	16.99	16.90	-10	24,969	-0.04%
2021/06/22	10	16.78	0	0.00	16.60	10	25,071	0.04%
2021/06/21	1	16.65	1	16.75	16.70	0	25,474	0.00%
2021/06/18	1	17.40	0	0.00	17.20	1	26,832	0.00%
2021/06/16	0	0.00	1	17.30	16.80	-1	29,448	0.00%
2021/06/15	4	17.05	4	17.25	17.30	0	31,440	0.00%
2021/06/09	0	0.00	20	17.50	17.40	-20	32,926	-0.06%
2021/06/08	1	17.95	0.1	17.85	17.85	0.9	32,866	0.00%
2021/06/07	0	0.00	17	18.15	18.05	-17	32,765	-0.05%
2021/06/03	0	0.00	3	17.85	17.85	-3	32,479	-0.01%
2021/06/02	0	0.00	3	17.75	17.75	-3	32,455	-0.01%
2021/06/01	10	17.83	21	17.73	17.85	-11	32,404	-0.03%
2021/05/31	34	18.41	17	18.10	17.95	17	32,409	0.05%
2021/05/28	10	17.40	1	17.40	17.60	9	32,590	0.03%
2021/05/27	20	17.15	0	0.00	16.90	20	32,471	0.06%
2021/05/25	1	16.50	8	16.92	16.60	-7	32,226	-0.02%
2021/05/24	1	15.95	5	15.75	16.40	-4	31,935	-0.01%
2021/05/21	1	15.75	0	0.00	15.75	1	31,757	0.00%
2021/05/20	2	15.50	5	15.20	15.20	-3	31,598	-0.01%
2021/05/18	2	15.43	9	15.71	15.80	-7	31,143	-0.02%
2021/05/17	12	14.48	2	14.75	14.40	10	30,848	0.03%
2021/05/14	5	16.30	7	16.21	16.00	-2	30,574	-0.01%
2021/05/13	2	15.28	4	14.65	15.65	-2	30,061	-0.01%
2021/05/12	7	15.99	3	16.23	15.80	4	29,673	0.01%
2021/05/11	6	17.68	0	0.00	17.55	6	29,089	0.02%
2021/05/10	5	19.10	0	0.00	19.10	5	28,538	0.02%
2021/05/07	10	19.55	31.1	19.27	19.50	-21.1	28,378	-0.07%
2021/05/06	2	19.13	10	19.87	19.05	-8	28,024	-0.03%
2021/05/05	28	20.40	4	20.25	19.90	24	27,413	0.09%
2021/05/04	10	19.80	69	20.01	20.95	-59	26,231	-0.22%
2021/05/03	3	19.20	30	19.35	19.05	-27	23,852	-0.11%
2021/04/29	74	21.74	34	21.08	20.05	40	23,341	0.17%
2021/04/28	31	19.91	15	20.13	21.00	16	21,346	0.07%
2021/04/27	0	0.00	3	19.00	19.10	-3	19,656	-0.02%
2021/04/26	16	19.15	13	19.16	19.15	3	19,338	0.02%
2021/04/23	4	18.71	5	18.57	18.60	-1	18,805	-0.01%
2021/04/22	7	19.12	3	18.98	18.30	4	18,602	0.02%
2021/04/21	0	0.00	1	19.20	19.00	-1	18,175	-0.01%
2021/04/20	1	19.10	9	19.24	19.05	-8	17,842	-0.04%
2021/04/19	21	18.93	19	19.00	18.85	2	17,437	0.01%
2021/04/16	10	18.99	21	19.24	18.80	-11	17,127	-0.06%
2021/04/15	45	19.92	45.5	19.94	19.15	-0.5	16,792	0.00%
2021/04/14	33	18.75	7	18.73	19.00	26	15,744	0.17%
2021/04/13	5	18.51	1	18.70	18.10	4	15,132	0.03%
2021/04/12	5	18.47	4	18.90	18.50	1	14,913	0.01%
2021/04/09	5	19.80	0	0.00	18.55	5	14,580	0.03%
2021/04/08	1	18.90	0	0.00	18.90	1	13,891	0.01%
2021/04/07	2.5	18.84	0	0.00	19.00	2.5	13,657	0.02%
2021/04/06	1	18.25	0	0.00	18.60	1	13,521	0.01%
2021/04/01	0	0.00	10	18.08	18.25	-10	13,351	-0.07%
2021/03/31	0	0.00	2	18.40	18.25	-2	13,219	-0.02%
2021/03/26	4	16.99	0	0.00	16.60	4	12,765	0.03%
2021/03/25	0	0.00	2	17.05	16.65	-2	12,521	-0.02%
2021/03/24	5	16.90	23	16.48	16.80	-18	12,443	-0.14%
2021/03/23	7	17.99	8	18.78	17.90	-1	12,108	-0.01%
2021/03/22	31	18.97	21	19.24	19.85	10	10,757	0.09%
2021/03/19	22	16.83	61	17.60	18.10	-39	9,341	-0.42%
2021/03/18	30	16.17	35	16.20	16.65	-5	7,951	-0.06%
2021/03/17	18	14.72	1	15.25	15.50	17	5,923	0.29%
2021/03/16	3	13.88	2	13.63	14.10	1	4,929	0.02%
2021/03/15	1	12.85	0	0.00	12.85	1	4,530	0.02%
2021/03/08	20	12.54	2	12.70	12.50	18	5,429	0.33%
2021/03/05	0	12.50	0	0.00	12.35	0	5,522	0.00%
2021/03/03	23	13.04	4	12.91	12.85	19	5,375	0.35%
2021/02/22	0	0.00	10	11.50	11.50	-10	5,450	-0.18%
2021/02/19	0.1	11.35	0	0.00	11.35	0.1	5,465	0.00%
2021/02/18	0.1	11.35	10	11.25	11.35	-9.9	5,472	-0.18%
2021/02/05	0	11.10	0	0.00	11.05	0	5,618	0.00%
2021/02/03	0	0.00	3	11.15	11.25	-3	5,671	-0.05%
2021/01/28	0.1	11.20	0	0.00	11.25	0.1	5,748	0.00%
2021/01/21	0	11.30	0	0.00	11.30	0	5,830	0.00%
2021/01/18	0	0.00	10	11.55	11.65	-10	5,830	-0.17%
2021/01/15	1	11.50	0	0.00	11.55	1	5,804	0.02%
2021/01/13	0	0.00	0	11.85	11.80	0	5,770	0.00%
2021/01/08	0	12.10	0.1	11.98	11.90	0	5,926	0.00%
2021/01/07	0	0.00	10	11.85	11.90	-10	5,967	-0.17%
2021/01/06	5.1	11.95	20	11.75	11.65	-15	6,278	-0.24%
2021/01/05	0	0.00	0.4	12.20	12.25	-0.4	6,288	-0.01%
2020/12/31	0.3	12.45	0	0.00	12.50	0.3	6,169	0.01%
2020/12/30	0.1	12.50	0	0.00	12.40	0.1	6,178	0.00%
2020/12/29	10	12.33	0	0.00	12.40	10	6,154	0.16%
2020/12/28	5	12.35	1	12.40	12.40	4	6,113	0.07%
2020/12/23	15	11.87	25	12.08	12.10	-10	5,988	-0.17%
2020/12/21	0	0.00	2	12.10	12.30	-2	5,916	-0.03%
2020/12/18	10	12.40	0	0.00	12.35	10	5,876	0.17%
2020/12/17	0	0.00	2	12.40	12.60	-2	5,789	-0.03%
2020/12/15	1	12.00	1	12.30	12.00	0	5,624	0.00%
2020/12/09	1	12.25	0	0.00	12.40	1	5,600	0.02%
2020/12/08	0	0.00	30.4	12.47	12.25	-30.4	5,549	-0.55%
2020/12/07	1	12.25	11	12.55	12.50	-10	5,508	-0.18%
2020/12/04	12	12.32	0	0.00	12.70	12	5,284	0.23%
2020/12/03	0	0.00	11	12.10	12.00	-11	4,955	-0.22%
2020/12/02	12	11.95	36	11.89	11.85	-24	4,874	-0.49%
2020/12/01	3	11.85	44	11.70	11.80	-41	4,740	-0.86%
2020/11/30	1	11.50	0	0.00	11.50	1	4,709	0.02%
2020/11/27	0	0.00	3	11.48	11.55	-3	4,652	-0.06%
2020/11/26	10	11.50	9	11.50	11.50	1	4,642	0.02%
2020/11/25	12	11.63	0	0.00	11.65	12	4,603	0.26%
2020/11/24	2	11.70	40	11.64	11.60	-38	4,339	-0.88%
2020/11/23	50	11.41	8	11.42	11.30	42	4,213	1.00%
2020/11/20	2	11.00	2.1	10.90	11.00	-0.1	4,056	0.00%
2020/11/19	7	10.96	0	0.00	10.95	7	4,055	0.17%
2020/11/17	5	10.65	10	10.70	10.75	-5	3,950	-0.13%
2020/11/16	1	10.80	0	0.00	10.75	1	4,061	0.02%
2020/11/13	17	10.79	16	11.00	10.70	1	4,071	0.02%
2020/11/11	0	10.85	20	10.90	10.90	-20	3,877	-0.52%
2020/11/10	0	0.00	10	10.90	10.90	-10	3,875	-0.26%
2020/11/09	28	10.76	0	0.00	10.75	28	3,840	0.73%
2020/11/06	0	0.00	3	10.70	10.60	-3	3,890	-0.08%
2020/11/05	0	0.00	5	10.60	10.55	-5	3,948	-0.13%
2020/11/04	0	0.00	5	10.55	10.50	-5	4,021	-0.12%
2020/11/02	0	0.00	5	10.40	10.40	-5	4,658	-0.11%
2020/10/30	0	10.55	0	0.00	10.20	0	5,252	0.00%
2020/10/29	5	10.30	0	0.00	10.40	5	5,366	0.09%
2020/10/28	5.1	10.55	0	0.00	10.50	5.1	5,396	0.09%
2020/10/26	5	10.75	10	10.85	10.80	-5	5,399	-0.09%
2020/10/23	10	10.60	0	0.00	10.70	10	5,422	0.18%
2020/10/21	10	10.65	0	0.00	10.65	10	5,503	0.18%
2020/10/19	0	0.00	10.2	10.80	10.75	-10.2	5,402	-0.19%
2020/10/16	0	0.00	12.3	10.45	10.40	-12.3	5,385	-0.23%
2020/10/15	0.3	10.75	10	10.70	10.75	-9.7	5,431	-0.18%
2020/10/14	24	10.91	43	10.92	11.00	-19	5,524	-0.34%
2020/10/12	5.1	10.15	0	0.00	10.20	5.1	5,930	0.09%
2020/10/08	5	10.20	0	0.00	10.15	5	6,315	0.08%
2020/10/07	0.1	10.25	0	0.00	10.25	0.1	6,349	0.00%
2020/10/06	0	10.15	0	0.00	10.15	0	6,333	0.00%
2020/10/05	0	10.05	0	0.00	10.05	0	6,378	0.00%
2020/09/22	10	10.30	0	0.00	10.25	10	6,564	0.15%
2020/09/21	15	10.50	0	0.00	10.45	15	6,573	0.23%
2020/09/14	5	10.45	0	0.00	10.45	5	6,773	0.07%
2020/09/10	10	10.85	0	0.00	10.80	10	6,787	0.15%
2020/09/09	0	0.00	24	10.64	10.85	-24	6,740	-0.36%
2020/09/04	1	10.60	0	0.00	10.65	1	6,616	0.02%
2020/09/02	0	0.00	1	10.55	10.60	-1	6,434	-0.02%
2020/08/28	0	0.00	8	10.40	10.45	-8	6,452	-0.12%
2020/08/27	18	10.62	0	0.00	10.50	18	6,470	0.28%
2020/08/25	0	0.00	10	10.20	10.30	-10	6,329	-0.16%
2020/08/24	0	0.00	1	10.05	10.00	-1	6,283	-0.02%
2020/08/20	13	9.87	0	0.00	9.79	13	6,273	0.21%
2020/08/13	4	10.05	0	0.00	10.05	4	6,061	0.07%
2020/08/12	11	10.06	0	0.00	10.20	11	6,022	0.18%
2020/08/11	12	10.33	20	10.42	10.55	-8	5,918	-0.14%
2020/08/06	10	10.94	3	11.12	10.50	7	5,629	0.12%
2020/08/05	9	10.96	2	10.90	10.60	7	5,128	0.14%
2020/08/04	1	10.10	5	9.86	10.10	-4	4,462	-0.09%
2020/07/29	4	9.46	4	9.35	9.45	0	4,273	0.00%
2020/07/27	2	9.46	0	0.00	9.15	2	4,157	0.05%
2020/07/24	1	9.65	0.2	9.55	9.47	0.8	4,117	0.02%
2020/07/22	0.1	9.70	0	0.00	9.71	0.1	4,036	0.00%
2020/07/20	0.1	9.60	0	0.00	9.60	0.1	3,886	0.00%
2020/07/17	5	10.16	3	10.28	9.96	2	3,718	0.05%
2020/07/16	15	9.98	16	10.16	10.50	-1	3,392	-0.03%
2020/07/15	12	9.15	10	9.51	9.59	2	2,861	0.07%
2020/07/10	15	8.46	0	0.00	8.45	15	2,442	0.61%
2020/07/09	4	8.72	0	0.00	8.49	4	2,398	0.17%
2020/07/03	2.2	8.05	0	0.00	8.07	2.2	2,225	0.10%
2020/06/29	7.5	8.14	0	0.00	8.12	7.5	2,184	0.34%
2020/06/23	2	7.94	0	0.00	7.93	2	1,945	0.10%
2020/06/17	0.2	7.66	0	0.00	7.66	0.2	1,716	0.01%
2020/06/08	1	7.78	0	0.00	7.78	1	1,847	0.05%
2020/06/04	0.1	7.63	0	0.00	7.61	0.1	1,818	0.01%
2020/06/03	0.2	7.60	0	0.00	7.60	0.2	1,790	0.01%
2020/05/29	0.2	7.23	0	0.00	7.23	0.2	1,722	0.01%
2020/05/28	0.1	7.35	0	0.00	7.35	0.1	1,737	0.01%
2020/05/27	0.1	7.25	0	0.00	7.25	0.1	1,757	0.01%
2020/05/25	0.1	7.21	0	0.00	7.20	0.1	1,787	0.00%
2020/05/22	0.2	7.33	0	0.00	7.33	0.2	1,825	0.01%
2020/05/19	0.2	7.14	0	0.00	7.16	0.2	1,775	0.01%
2020/05/18	0.1	7.07	10	7.07	7.05	-9.9	1,769	-0.56%
2020/04/30	0.1	7.64	0	0.00	7.69	0.1	1,793	0.00%
2020/04/24	0.1	7.06	0	0.00	7.04	0.1	1,820	0.01%
2020/04/20	0.1	7.23	3	7.25	7.23	-2.9	1,810	-0.16%
2020/04/17	0.1	7.22	0	0.00	7.22	0.1	1,811	0.01%
2020/04/09	1	7.25	0	0.00	7.25	1	1,757	0.06%
2020/04/01	0.2	6.63	0	0.00	6.60	0.2	1,727	0.01%
2020/03/25	5.1	6.54	3	6.55	6.56	2.1	1,685	0.12%
2020/03/23	0	6.15	0	0.00	6.14	0	1,660	0.00%
2020/03/20	0	6.45	0	0.00	6.44	0	1,653	0.00%
2020/03/13	0	0.00	1	7.39	7.42	-1	1,483	-0.07%
2020/03/10	3	8.24	1	8.31	8.42	2	1,366	0.15%
2020/03/03	0	9.00	0	0.00	9.00	0	1,290	0.00%
2020/03/02	1	8.95	0	0.00	8.92	1	1,267	0.08%
2020/02/27	2.1	9.31	1	9.31	9.23	1.1	1,231	0.09%
2020/02/25	1	9.41	0	0.00	9.40	1	1,185	0.08%
2020/02/19	0	0.00	34	9.70	9.74	-34	1,115	-3.05%
2020/02/18	0	0.00	83	9.71	9.67	-83	1,110	-7.47%
2020/02/17	0	0.00	51	9.77	9.73	-51	1,101	-4.63%
2020/02/14	0	0.00	32	9.83	9.84	-32	1,096	-2.92%
2020/02/10	1	9.58	114	9.57	9.56	-113	1,112	-10.16%	大賣/鉅額交易
2020/02/07	1	9.84	157	9.83	9.80	-156	1,076	-14.49%	大賣/鉅額交易
2020/02/06	0	0.00	100	9.99	9.99	-100	1,041	-9.60%
2020/02/05	0	0.00	204	9.99	9.97	-204	1,014	-20.11%	大賣/鉅額交易
2020/02/04	0.3	10.00	100	10.00	9.98	-99.7	997	-9.99%
2020/02/03	1	9.90	0	0.00	9.88	1	987	0.10%
2020/01/31	1	10.30	7	10.25	10.30	-6	955	-0.63%
2020/01/30	0	0.00	50	10.40	10.20	-50	951	-5.25%
2020/01/06	0.2	10.70	0	0.00	10.70	0.2	895	0.02%
2020/01/02	0	0.00	5	10.95	11.00	-5	872	-0.57%
2019/12/24	0	0.00	50	10.65	10.70	-50	839	-5.95%
2019/12/23	0	0.00	1	10.75	10.70	-1	871	-0.11%
2019/12/12	2	10.65	0	0.00	10.65	2	1,035	0.19%
2019/11/29	0	0.00	1	10.65	10.60	-1	1,037	-0.10%
2019/11/25	1	10.65	0	0.00	10.65	1	1,038	0.10%
2019/11/15	1	10.70	1	10.70	10.70	0	1,049	0.00%
2019/10/31	2	11.05	0	0.00	11.00	2	1,065	0.19%
2019/10/29	1	11.10	0	0.00	11.15	1	1,070	0.09%
2019/10/28	0	0.00	27	11.25	11.25	-27	1,068	-2.53%
2019/10/23	3	11.40	0	0.00	11.40	3	1,084	0.28%
2019/10/22	1	11.35	0	0.00	11.35	1	1,135	0.09%
2019/10/17	24	11.23	0	0.00	11.25	24	1,127	2.13%
2019/09/25	1	12.00	0	0.00	12.10	1	1,122	0.09%
2019/09/24	1	11.70	0	0.00	11.55	1	998	0.10%
2019/09/04	0	0.00	5	10.95	11.00	-5	1,001	-0.50%
2019/08/30	5	10.80	0	0.00	10.85	5	1,023	0.49%
2019/08/13	32	10.77	0	0.00	10.80	32	1,100	2.91%
2019/08/08	2	10.70	0	0.00	10.75	2	1,105	0.18%
2019/08/01	30	11.17	3	11.15	11.10	27	1,141	2.36%
2019/07/31	30	11.21	0	0.00	11.30	30	1,139	2.63%
2019/07/26	0	0.00	10	11.40	11.30	-10	1,147	-0.87%
2019/07/25	15	11.28	0	0.00	11.30	15	1,144	1.31%
2019/07/24	3	11.45	0	0.00	11.35	3	1,144	0.26%
2019/07/12	2	11.35	0	0.00	11.40	2	1,118	0.18%
2019/07/11	0	0.00	0	11.35	11.45	0	1,148	0.00%
2019/07/10	50	11.45	0	0.00	11.50	50	1,154	4.33%
2019/07/09	0	0.00	1	11.50	11.50	-1	1,183	-0.08%
2019/06/26	0	0.00	3	11.00	10.95	-3	1,216	-0.25%
2019/06/21	53	10.96	0	0.00	10.95	53	1,213	4.37%
2019/06/17	2	10.65	0	0.00	10.60	2	1,136	0.18%
2019/06/11	0	0.00	0	10.70	10.70	0	1,187	0.00%
2019/06/03	2	10.50	0	0.00	10.55	2	1,173	0.17%
2019/05/30	2	10.45	0	0.00	10.45	2	1,166	0.17%
2019/05/29	10	10.80	10	10.60	10.50	0	1,154	0.00%
2019/05/27	0	0.00	1	11.20	11.20	-1	1,100	-0.09%
2019/05/21	0	0.00	1	10.90	11.00	-1	1,135	-0.09%
2019/05/16	50	11.20	0	0.00	11.15	50	1,145	4.37%
2019/05/06	50	11.80	0	0.00	11.80	50	1,126	4.44%
2019/04/30	0	0.00	0.1	11.90	11.95	-0.1	1,105	-0.01%
2019/04/22	50	12.10	0	0.00	12.10	50	1,087	4.60%
2019/04/19	80	12.14	0	0.00	12.15	80	1,078	7.42%
2019/04/15	2	12.15	0	0.00	12.25	2	1,050	0.19%
2019/04/11	5	11.80	0	0.00	11.85	5	1,020	0.49%
2019/04/01	0	11.75	0	0.00	11.80	0	943	0.00%
2019/03/26	0	11.95	0	0.00	12.00	0	915	0.00%
2019/03/21	0	0.00	60	12.10	12.10	-60	917	-6.54%
2019/03/19	0	0.00	0.1	12.20	12.25	-0.1	888	-0.01%
2019/03/14	0.1	12.30	0	0.00	12.40	0.1	839	0.01%
2019/03/13	10	12.40	0	0.00	12.40	10	853	1.17%
2019/03/08	0	0.00	0.1	12.20	12.20	-0.1	874	-0.01%
2019/03/07	0.1	12.30	0	0.00	12.40	0.1	888	0.01%
2019/02/27	0	0.00	1	12.60	12.35	-1	924	-0.11%
2019/02/25	15	12.55	5	12.55	12.60	10	904	1.11%
2019/02/19	0	0.00	10	12.30	12.30	-10	835	-1.20%
2019/02/18	0	0.00	21	12.15	12.15	-21	828	-2.54%
2019/01/29	0	0.00	50	11.60	11.60	-50	785	-6.37%
2019/01/28	0	0.00	90	11.64	11.75	-90	780	-11.53%
2019/01/23	10	11.65	0	0.00	11.55	10	775	1.29%
2019/01/17	4	11.74	0	0.00	11.70	4	803	0.50%
2019/01/08	0	0.00	6	11.65	11.55	-6	821	-0.73%
2019/01/07	30	11.65	0	0.00	11.65	30	830	3.61%
2018/12/27	3	11.32	0	0.00	11.30	3	854	0.35%
2018/12/25	9	11.22	0	0.00	11.20	9	865	1.04%
2018/12/13	1	11.90	0	0.00	11.85	1	957	0.10%
2018/12/07	2	11.85	0	0.00	11.85	2	954	0.21%
2018/12/04	5	12.20	0	0.00	12.20	5	943	0.53%
2018/11/02	1	11.95	0	0.00	12.00	1	956	0.10%
2018/10/26	1	11.20	0	0.00	11.30	1	959	0.10%
2018/10/25	20	11.53	0	0.00	11.50	20	952	2.10%
2018/10/09	0	0.00	3	12.75	12.75	-3	963	-0.31%
2018/10/01	0	0.00	4	13.50	13.50	-4	1,045	-0.38%
2018/09/28	103	13.50	106	13.56	13.45	-3	1,043	-0.29%	大買/大賣/
2018/08/29	0	0.00	2	12.75	12.70	-2	1,831	-0.11%
2018/08/17	10	12.65	0	0.00	12.65	10	2,070	0.48%
2018/08/13	20	12.75	0	0.00	12.65	20	2,086	0.96%
2018/08/10	41	13.09	1	13.10	13.05	40	2,072	1.93%
2018/08/09	0	0.00	1	13.00	13.05	-1	2,070	-0.05%
2018/08/08	1	13.10	0	0.00	13.00	1	2,074	0.05%
2018/08/07	20	13.08	0	0.00	13.10	20	2,073	0.96%
2018/07/27	0	0.00	1	13.15	13.15	-1	2,124	-0.05%
2018/07/26	1	13.00	0	0.00	13.00	1	2,077	0.05%
2018/07/24	30	12.90	0	0.00	13.05	30	2,133	1.41%
2018/07/20	30	13.02	0	0.00	12.85	30	2,149	1.40%
2018/07/18	1	13.10	0	0.00	13.10	1	2,151	0.05%
2018/07/13	5	13.05	0	0.00	13.05	5	2,171	0.23%
2018/07/09	2	13.45	2	13.45	13.45	0	2,225	0.00%
2018/06/27	40	13.78	0	0.00	13.70	40	2,403	1.66%
2018/06/26	30	14.00	0	0.00	13.70	30	2,494	1.20%
2018/06/22	41	14.33	0	0.00	14.30	41	2,734	1.50%
2018/06/21	40	14.73	0	0.00	14.50	40	2,685	1.49%
2018/06/20	35	14.82	35	14.85	14.80	0	2,664	0.00%
2018/06/13	0	0.00	26	14.24	14.55	-26	2,392	-1.09%
2018/06/12	40	13.78	2	13.40	13.90	38	2,280	1.67%
2018/06/07	103	13.65	1	13.85	13.80	102	2,210	4.61%	大買/鉅額交易
2018/06/05	40	13.31	1	13.30	13.30	39	2,104	1.85%
2018/06/04	10	13.35	0	0.00	13.45	10	2,099	0.48%
2018/06/01	100	13.50	0	0.00	13.35	100	2,079	4.81%
2018/05/25	1	13.15	0	0.00	13.10	1	1,999	0.05%
2018/05/11	0	0.00	2	12.75	12.70	-2	2,458	-0.08%
2018/05/09	10	12.75	0	0.00	12.70	10	2,511	0.40%
2018/05/08	0	0.00	0	12.95	13.00	0	2,561	0.00%
2018/05/03	1	13.20	0	0.00	13.10	1	2,946	0.03%
2018/04/27	0	0.00	1	12.35	12.40	-1	2,948	-0.03%
2018/04/26	2	12.53	0	0.00	12.30	2	2,981	0.07%
2018/04/25	0	0.00	4	12.50	12.50	-4	2,984	-0.13%
2018/04/19	1	13.25	0	0.00	13.15	1	3,089	0.03%
2018/04/17	1	13.00	1.1	13.10	13.05	-0.1	3,080	0.00%
2018/04/13	20	13.80	0	0.00	13.80	20	3,044	0.66%
2018/04/11	31	13.75	0	0.00	13.75	31	3,077	1.01%
2018/04/10	5	13.60	0	0.00	13.50	5	3,076	0.16%
2018/04/09	53	13.85	0	0.00	13.85	53	3,056	1.73%
2018/04/03	1	14.05	0	0.00	14.10	1	3,047	0.03%
2018/04/02	3	14.23	0	0.00	14.20	3	3,043	0.10%
2018/03/30	11	13.89	0	0.00	13.90	11	2,986	0.37%
2018/03/29	2.1	14.54	0	0.00	14.20	2.1	2,884	0.07%
2018/03/28	1	14.60	0	0.00	14.60	1	2,794	0.04%
2018/03/27	5	15.29	5	15.10	15.05	0	2,729	0.00%
2018/03/23	0	0.00	0.2	17.75	15.95	-0.2	2,544	-0.01%
2018/03/12	6	16.50	0.6	16.55	16.55	5.5	2,695	0.20%
2018/03/09	0	0.00	10	16.55	16.55	-10	2,735	-0.37%
2018/03/08	0	0.00	5	16.50	16.50	-5	2,746	-0.18%
2018/03/05	1	16.70	0	0.00	16.65	1	2,770	0.04%
2018/03/02	0	16.90	0	0.00	16.90	0	2,834	0.00%
2018/02/12	0	0.00	1	16.70	16.70	-1	3,148	-0.03%
2018/02/09	4	16.79	1	16.75	16.85	3	3,125	0.10%
2018/02/08	1	17.05	10	17.10	17.10	-9	3,091	-0.29%
2018/02/06	26	16.28	193	15.96	16.10	-167	3,026	-5.52%	大賣/鉅額交易
2018/02/05	48	16.75	0	0.00	16.95	48	2,939	1.63%
2018/01/31	15	17.14	17	17.35	17.45	-2	2,869	-0.07%
2018/01/30	19	17.57	0	0.00	17.35	19	2,835	0.67%
2018/01/29	28	17.49	50	17.54	17.60	-22	2,781	-0.79%
2018/01/26	115	16.91	0	0.00	16.95	115	2,581	4.46%	大買/鉅額交易
2018/01/22	6	16.91	0	0.00	16.90	6	2,557	0.23%
2018/01/15	1	16.75	0	0.00	16.65	1	2,560	0.04%
2018/01/12	0	0.00	0.2	16.45	16.50	-0.2	2,547	-0.01%
2018/01/09	2	16.65	0	0.00	16.55	2	2,662	0.08%