瑞軒 (2489)-永豐金-苓雅券商分點個股進出

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

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－永豐金-苓雅券商分點個股進出

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

永豐金-苓雅券商分點個股進出
永豐金-苓雅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
2024/11/21	1	19.40	1	19.80	19.70	0	10,606	0.00%
2024/11/20	1.3	19.52	0	0.00	19.40	1.3	10,835	0.01%
2024/11/18	2.3	19.84	0	0.00	19.80	2.3	12,155	0.02%
2024/11/15	1	20.00	0	0.00	20.05	1	12,922	0.01%
2024/11/14	1	19.80	0	0.00	19.85	1	13,066	0.01%
2024/11/13	3.1	20.00	0.1	20.05	19.90	3	13,447	0.02%
2024/11/12	3	20.15	0.1	20.06	20.00	2.9	13,668	0.02%
2024/11/11	2.4	20.29	1	20.60	20.35	1.4	13,785	0.01%
2024/11/08	36.1	20.90	3	21.10	20.80	33.1	14,070	0.24%
2024/11/07	19	21.85	21	21.71	21.85	-2	14,102	-0.01%
2024/11/05	0.1	21.61	0.8	21.65	21.70	-0.7	14,530	-0.01%
2024/11/01	0.1	20.80	0	0.00	21.10	0.1	15,165	0.00%
2024/10/30	0.1	21.25	0	0.00	21.00	0.1	15,715	0.00%
2024/10/29	0.1	21.60	0	0.00	21.35	0.1	16,197	0.00%
2024/10/28	4	21.96	12.5	22.13	21.75	-8.5	16,966	-0.05%
2024/10/25	3.2	22.01	2.8	22.08	22.05	0.4	18,428	0.00%
2024/10/24	69.2	23.10	21.1	23.00	22.50	48.1	19,975	0.24%
2024/10/23	7	22.86	13.9	23.16	23.50	-6.9	23,699	-0.03%
2024/10/22	0.1	21.40	1	21.30	21.40	-0.9	24,679	0.00%
2024/10/21	3.5	21.29	0	0.00	21.60	3.5	25,837	0.01%
2024/10/18	0.2	21.70	4	21.85	21.40	-3.8	26,739	-0.01%
2024/10/17	0.1	21.85	1	22.00	21.95	-0.9	27,075	0.00%
2024/10/16	0	0.00	1	21.65	21.75	-1	27,258	0.00%
2024/10/15	6.9	21.76	1	21.75	21.70	5.9	27,731	0.02%
2024/10/14	1.1	21.50	14	21.45	21.55	-12.9	27,826	-0.05%
2024/10/11	0.4	21.69	0	0.00	21.60	0.4	28,020	0.00%
2024/10/09	0.1	21.45	0	0.00	21.50	0.1	28,066	0.00%
2024/10/08	1.3	21.32	4	21.40	21.35	-2.7	28,070	-0.01%
2024/10/07	0.2	21.23	0	0.00	21.25	0.2	28,343	0.00%
2024/10/04	1	20.85	4.3	20.75	20.70	-3.3	28,887	-0.01%
2024/10/01	41.2	21.62	3	21.73	21.70	38.2	28,937	0.13%
2024/09/30	0.1	21.75	5.8	21.80	22.00	-5.7	28,996	-0.02%
2024/09/18	2.2	20.37	1.6	20.57	20.30	0.6	29,284	0.00%
2024/09/16	1	20.70	2	20.65	20.55	-1	30,216	0.00%
2024/09/13	0	0.00	3	20.47	20.40	-3	30,228	-0.01%
2024/09/12	13	20.69	3	20.43	20.40	10	30,317	0.03%
2024/09/11	3	20.45	0	0.00	20.40	3	30,340	0.01%
2024/09/10	22	20.67	16	21.01	20.45	6	30,474	0.02%
2024/09/09	16	20.11	0	0.00	20.20	16	30,413	0.05%
2024/09/06	3	21.08	9	21.25	20.90	-6	30,397	-0.02%
2024/09/05	16.8	21.69	3	21.67	21.35	13.8	30,432	0.05%
2024/09/04	2.2	21.73	2	21.55	21.55	0.2	30,599	0.00%
2024/09/03	8	22.83	4	22.51	22.40	4	30,858	0.01%
2024/09/02	3	22.58	6	22.56	22.30	-3	31,039	-0.01%
2024/08/30	3	23.08	4	22.90	22.70	-1	31,307	0.00%
2024/08/29	2	22.43	10	22.56	22.95	-8	31,481	-0.03%
2024/08/28	2	22.88	14	22.69	22.70	-12	31,763	-0.04%
2024/08/27	7	22.69	6	22.84	22.90	1	32,275	0.00%
2024/08/26	3	23.05	17	23.12	22.80	-14	33,491	-0.04%
2024/08/23	4	22.43	3	22.70	22.70	1	36,001	0.00%
2024/08/22	88	22.80	77	23.21	22.75	11	36,378	0.03%
2024/08/21	47	23.20	38	23.38	23.20	9	37,715	0.02%
2024/08/20	14	23.75	17	23.78	23.60	-3	38,387	-0.01%
2024/08/19	57	23.72	73.5	23.16	23.80	-16.5	38,172	-0.04%
2024/08/16	131.5	22.99	134	23.28	22.95	-2.5	37,910	-0.01%	大買/大賣/
2024/08/15	19	22.86	64	22.55	23.10	-45	37,838	-0.12%
2024/08/14	48	22.10	52	22.34	21.90	-4	37,529	-0.01%
2024/08/13	43	22.24	102	22.16	22.25	-59	38,526	-0.15%	大賣/
2024/08/12	18	22.24	18	22.36	22.15	0	39,118	0.00%
2024/08/09	139	21.76	107	21.87	21.65	32	38,812	0.08%	大買/大賣/
2024/08/08	16	21.01	20	21.32	21.55	-4	37,956	-0.01%
2024/08/07	0	0.00	4	20.10	20.10	-4	37,356	-0.01%
2024/08/06	21	17.65	3	17.80	18.30	18	37,317	0.05%
2024/08/05	24	19.48	0	0.00	19.35	24	37,213	0.06%
2024/08/02	1	21.35	0	0.00	21.45	1	36,971	0.00%
2024/08/01	13	21.96	7	21.96	22.00	6	36,811	0.02%
2024/07/31	25	21.55	6	21.43	21.30	19	36,396	0.05%
2024/07/30	1	21.25	5	22.00	22.10	-4	36,164	-0.01%
2024/07/29	9	21.52	4	21.35	21.35	5	35,815	0.01%
2024/07/26	11	21.34	11	21.32	21.20	0	35,622	0.00%
2024/07/23	23	22.30	20	22.07	22.20	3	35,468	0.01%
2024/07/22	20	22.79	9	22.36	22.40	11	35,004	0.03%
2024/07/19	16	24.06	8	23.61	23.50	8	34,498	0.02%
2024/07/18	58	24.74	37	24.62	24.55	21	34,048	0.06%
2024/07/17	87	25.54	73	25.79	25.80	14	33,423	0.04%
2024/07/16	104	25.51	81	25.81	25.25	23	31,874	0.07%	大買/
2024/07/15	117	25.75	152.1	26.35	26.00	-35.1	30,142	-0.12%	大買/大賣/
2024/07/12	27	23.57	66.8	23.98	24.50	-39.8	25,557	-0.16%
2024/07/11	46	22.82	136	23.12	22.30	-90	24,242	-0.37%	大賣/
2024/07/10	43	22.30	47.6	22.13	22.20	-4.6	23,092	-0.02%
2024/07/09	26	20.96	54	21.25	21.10	-28	22,181	-0.13%
2024/07/08	16	20.70	1	20.60	20.60	15	21,808	0.07%
2024/07/05	64	21.02	23	21.11	20.90	41	21,643	0.19%
2024/07/04	23	20.34	3.4	20.26	20.15	19.6	21,187	0.09%
2024/07/03	2	20.70	0	0.00	20.30	2	21,124	0.01%
2024/07/02	4	20.51	1.4	20.50	20.60	2.7	20,984	0.01%
2024/07/01	23	20.40	24.2	20.68	20.40	-1.2	20,874	-0.01%
2024/06/28	9	20.61	22	20.58	20.60	-13	20,730	-0.06%
2024/06/27	10	20.70	3	20.68	20.40	7	20,437	0.03%
2024/06/26	0	0.00	12	19.70	19.60	-12	19,852	-0.06%
2024/06/25	10	20.01	0	0.00	19.95	10	19,750	0.05%
2024/06/24	25	20.11	26	20.02	20.00	-1	19,607	-0.01%
2024/06/21	12.2	20.80	39.1	20.08	20.50	-26.9	19,243	-0.14%
2024/06/20	2	19.10	6	19.06	19.20	-4	18,285	-0.02%
2024/06/19	0	0.00	2	19.05	19.10	-2	18,187	-0.01%
2024/06/18	71.1	19.55	70	19.76	19.55	1.1	18,050	0.01%
2024/06/17	7	19.73	0	0.00	19.70	7	17,961	0.04%
2024/06/14	5	19.40	0.2	19.46	19.40	4.9	17,781	0.03%
2024/06/13	2.1	19.30	13	19.39	19.25	-10.9	17,612	-0.06%
2024/06/11	15	19.69	4	19.95	19.35	11	17,367	0.06%
2024/06/07	29	19.76	3	19.83	19.45	26	17,100	0.15%
2024/06/06	0	0.00	5	19.40	19.20	-5	16,714	-0.03%
2024/06/05	4	20.33	9.1	19.87	19.70	-5.1	16,442	-0.03%
2024/06/04	33.6	20.56	35.1	20.73	20.50	-1.5	16,164	-0.01%
2024/06/03	17	20.51	25	20.53	20.75	-8	15,939	-0.05%
2024/05/31	11	21.09	8	20.89	20.75	3	15,571	0.02%
2024/05/30	58.1	21.90	6	22.63	21.30	52.1	14,976	0.35%
2024/05/29	131	23.19	59.7	23.62	23.55	71.3	13,780	0.52%	大買/
2024/05/28	15	22.16	17.4	22.40	22.40	-2.4	11,195	-0.02%
2024/05/27	48	19.82	56	19.98	20.40	-8	10,736	-0.07%
2024/05/24	20	19.03	144.2	19.01	19.35	-124.2	9,317	-1.33%	大賣/鉅額交易
2024/05/23	113.5	17.70	24	17.60	17.60	89.5	8,620	1.04%	大買/
2024/05/22	38.2	18.41	0	0.00	17.95	38.2	8,702	0.44%
2024/05/21	3	18.13	56	18.77	18.90	-53	9,017	-0.59%
2024/05/20	87.1	18.28	170.6	18.56	18.10	-83.5	9,270	-0.90%	大賣/
2024/05/17	193	17.79	46.1	18.16	18.05	147	9,156	1.60%	大買/鉅額交易
2024/05/16	34	17.13	40.1	16.89	17.45	-6.1	8,370	-0.07%
2024/05/15	1	16.20	29.3	16.29	15.90	-28.3	7,658	-0.37%
2024/05/14	1	15.95	4	15.95	15.95	-3	7,574	-0.04%
2024/05/13	10	15.83	53.1	16.09	16.05	-43.1	7,495	-0.58%
2024/05/10	12	15.86	4.3	15.94	15.70	7.7	7,314	0.11%
2024/05/09	25	16.04	24.7	15.79	15.60	0.3	7,142	0.00%
2024/05/08	4	14.90	0	0.00	15.00	4	6,812	0.06%
2024/05/07	0	0.00	3	15.05	15.05	-3	6,798	-0.04%
2024/05/06	1	15.20	0	0.00	15.05	1	6,786	0.01%
2024/05/03	0	0.00	1	15.30	15.10	-1	6,795	-0.01%
2024/05/02	1	15.15	0	0.00	15.10	1	6,784	0.01%
2024/04/29	0	0.00	5.2	15.59	15.45	-5.2	6,802	-0.08%
2024/04/26	1	15.20	10.1	15.17	15.20	-9.1	6,700	-0.14%
2024/04/24	22	14.90	29	14.76	15.00	-7	6,652	-0.11%
2024/04/23	9	15.09	10.9	14.97	15.05	-1.9	6,586	-0.03%
2024/04/22	0	0.00	3	14.13	14.05	-3	6,363	-0.05%
2024/04/19	0	0.00	11	13.72	13.90	-11	6,369	-0.17%
2024/04/18	3.1	14.25	0	0.00	14.25	3.1	6,403	0.05%
2024/04/17	5	14.35	0	0.00	14.40	5	6,438	0.08%
2024/04/15	5	14.87	0	0.00	14.60	5	6,559	0.08%
2024/04/12	2	14.95	5	15.05	14.95	-3	6,736	-0.04%
2024/04/11	17	14.85	6.3	15.23	14.85	10.7	6,922	0.15%
2024/04/10	1	14.85	0	15.00	14.80	1	6,825	0.01%
2024/04/09	3	14.93	3	14.98	14.80	0	6,767	0.00%
2024/04/08	2	14.80	1	14.80	14.80	1	6,688	0.01%
2024/04/03	0	14.40	4	14.45	14.50	-4	6,597	-0.06%
2024/04/02	3	14.45	3	14.35	14.40	0	6,582	0.00%
2024/04/01	0	0.00	2	14.30	14.40	-2	6,575	-0.03%
2024/03/28	1	14.30	0	0.00	14.20	1	6,549	0.02%
2024/03/27	0	14.30	0	0.00	14.35	0	6,528	0.00%
2024/03/25	0	14.10	0	0.00	14.30	0	6,472	0.00%
2024/03/21	0	0.00	5.7	13.71	13.80	-5.7	6,409	-0.09%
2024/03/20	1	13.65	1	13.55	13.50	0	6,400	0.00%
2024/03/19	3	13.80	1	13.90	13.75	2	6,353	0.03%
2024/03/13	1	14.15	0	0.00	14.15	1	6,326	0.02%
2024/03/12	3	14.43	1	14.50	14.35	2	6,317	0.03%
2024/03/11	0	0.00	2	14.33	14.35	-2	6,356	-0.03%
2024/03/08	4	14.25	14	14.00	14.05	-10	6,566	-0.15%
2024/03/06	2.1	14.80	1	14.80	14.80	1.1	6,637	0.02%
2024/03/05	2	14.60	0	0.00	14.70	2	6,605	0.03%
2024/03/04	4	14.79	13	14.63	14.90	-9	6,530	-0.14%
2024/03/01	2	15.05	5	15.02	14.90	-3	6,399	-0.05%
2024/02/29	2	15.25	3	15.38	15.15	-1	6,322	-0.02%
2024/02/27	2	15.45	3	15.57	15.35	-1	6,232	-0.02%
2024/02/26	14	15.58	14	15.61	15.60	0	6,128	0.00%
2024/02/23	19	15.91	10	16.27	15.75	9	5,978	0.15%
2024/02/22	30.4	16.43	32	16.18	16.45	-1.6	5,691	-0.03%
2024/02/21	22.1	16.15	45.9	16.02	16.75	-23.8	4,832	-0.49%
2024/02/20	70.2	15.62	51	15.77	15.25	19.2	4,040	0.48%
2024/02/19	10	15.31	11	15.07	15.50	-1	3,528	-0.03%
2024/02/05	0	13.00	0	0.00	12.95	0	2,820	0.00%
2024/02/02	0	0.00	2	13.05	13.05	-2	2,792	-0.07%
2024/01/30	0	0.00	5	13.38	13.20	-5	2,744	-0.18%
2024/01/29	5	13.40	0	0.00	13.40	5	2,736	0.18%
2024/01/26	0	0.00	1	13.60	13.55	-1	2,723	-0.04%
2024/01/23	0	0.00	1	13.50	13.35	-1	2,633	-0.04%
2024/01/22	0	0.00	1	13.00	13.10	-1	2,569	-0.04%
2024/01/19	0	0.00	3	13.00	12.90	-3	2,547	-0.12%
2024/01/18	1	13.40	4.2	13.45	13.20	-3.2	2,480	-0.13%
2024/01/16	1	13.60	0	0.00	13.60	1	2,404	0.04%
2024/01/15	0	0.00	40	13.70	13.70	-40	2,391	-1.67%
2024/01/11	0	13.60	4	13.55	13.55	-4	2,279	-0.18%
2024/01/10	5	13.73	6	13.60	13.45	-1	2,257	-0.04%
2024/01/09	2	13.48	0	0.00	13.45	2	2,149	0.09%
2024/01/08	17	13.54	22	13.69	13.75	-5	2,062	-0.24%
2024/01/05	72	13.63	4	13.65	13.55	68	1,832	3.71%
2024/01/04	10	12.95	0	0.00	13.05	10	1,581	0.63%
2024/01/02	0.8	12.95	0	0.00	12.95	0.8	1,578	0.05%
2023/12/26	2	12.85	0	0.00	12.90	2	1,604	0.12%
2023/12/21	0	12.65	1	12.65	12.60	-1	1,604	-0.06%
2023/12/20	1	12.45	0	0.00	12.65	1	1,620	0.06%
2023/12/18	1	12.85	0	0.00	12.75	1	1,611	0.06%
2023/12/13	0.4	12.70	0	0.00	12.80	0.4	1,643	0.02%
2023/12/08	0	0.00	0.1	13.20	13.20	-0.1	1,617	0.00%
2023/12/05	9	13.26	2	13.50	13.05	7	1,535	0.46%
2023/12/04	0	0.00	7.8	12.87	13.50	-7.8	1,297	-0.60%
2023/12/01	2	12.20	18.2	12.22	12.30	-16.2	1,102	-1.47%
2023/11/30	2.1	11.95	0	0.00	11.95	2.1	1,076	0.19%
2023/11/29	0.1	11.90	0	0.00	11.95	0.1	1,083	0.01%
2023/11/28	1	11.95	0	0.00	12.00	1	1,092	0.09%
2023/11/27	0	0.00	2	11.90	11.85	-2	1,093	-0.18%
2023/11/22	0	0.00	4	12.05	12.05	-4	1,106	-0.36%
2023/11/20	0	0.00	10	11.93	11.95	-10	1,106	-0.90%
2023/11/17	0	0.00	5	11.80	11.80	-5	1,119	-0.45%
2023/11/09	5	11.60	0	0.00	11.60	5	1,307	0.38%
2023/11/08	5	11.65	0	0.00	11.65	5	1,357	0.37%
2023/11/06	0.1	11.90	5	11.85	11.80	-4.9	1,424	-0.34%
2023/11/03	0	0.00	2	11.80	11.75	-2	1,461	-0.14%
2023/11/02	0	0.00	5	11.70	11.60	-5	1,538	-0.33%
2023/10/31	10	11.50	0	0.00	11.40	10	1,576	0.63%
2023/10/26	0.3	11.70	0	0.00	11.65	0.3	1,667	0.02%
2023/10/25	0	11.85	0	0.00	11.80	0	1,719	0.00%
2023/10/24	0.1	11.60	0	0.00	11.70	0.1	1,748	0.00%
2023/10/20	5	11.35	0	0.00	11.45	5	1,822	0.27%
2023/10/19	5	11.55	0	0.00	11.60	5	1,942	0.26%
2023/10/18	5.1	11.70	0	0.00	11.75	5.1	1,998	0.26%
2023/10/17	5.1	12.00	0	0.00	11.95	5.1	2,110	0.24%
2023/10/13	0	0.00	0.4	12.20	12.15	-0.4	2,564	-0.01%
2023/10/12	0.2	12.20	0.5	12.20	12.20	-0.3	2,674	-0.01%
2023/10/11	0.2	12.10	0	0.00	12.05	0.2	2,715	0.01%
2023/09/25	0.5	12.15	4	12.30	12.25	-3.5	2,805	-0.12%
2023/09/21	5	11.95	0	0.00	11.90	5	2,886	0.17%
2023/09/20	2	12.33	0	0.00	12.20	2	2,936	0.07%
2023/09/14	0.5	12.50	1	12.65	12.60	-0.5	3,255	-0.02%
2023/09/13	1	12.50	0	0.00	12.65	1	3,328	0.03%
2023/09/07	1	13.05	1	13.05	12.95	0	3,853	0.00%
2023/09/01	0	0.00	4	12.65	12.65	-4	4,108	-0.10%
2023/08/30	1	12.25	0	0.00	12.25	1	4,474	0.02%
2023/08/25	0	0.00	0.1	12.10	12.15	-0.1	5,935	0.00%
2023/08/24	1	12.30	13	12.25	12.20	-12	5,972	-0.20%
2023/08/23	4	12.10	0	0.00	12.20	4	6,042	0.07%
2023/08/22	0.3	12.10	0	0.00	12.20	0.3	6,071	0.00%
2023/08/21	0	0.00	0.2	12.25	12.25	-0.2	6,112	0.00%
2023/08/17	0	0.00	2	12.35	12.35	-2	6,188	-0.03%
2023/08/16	0	0.00	8	12.15	12.10	-8	6,214	-0.13%
2023/08/14	0	0.00	0	12.15	12.25	0	6,426	0.00%
2023/08/11	4	12.55	0	0.00	12.55	4	6,447	0.06%
2023/08/10	0	0.00	0	12.65	12.60	0	6,500	0.00%
2023/08/09	5	12.87	0	0.00	12.80	5	6,629	0.08%
2023/08/07	0.3	12.70	3	12.80	12.70	-2.8	6,905	-0.04%
2023/08/04	1	13.65	0	0.00	13.75	1	6,895	0.01%
2023/07/26	0	0.00	1	13.85	13.70	-1	7,256	-0.01%
2023/07/25	1	13.70	0	0.00	13.80	1	7,326	0.01%
2023/07/24	0	0.00	1	13.85	13.60	-1	7,403	-0.01%
2023/07/20	0	0.00	3	13.92	13.90	-3	7,548	-0.04%
2023/07/19	0	0.00	3	13.65	13.65	-3	7,558	-0.04%
2023/07/18	2	14.00	0	0.00	14.05	2	7,531	0.03%
2023/07/17	0	0.00	9	14.20	14.10	-9	7,524	-0.12%
2023/07/13	7	14.04	6	14.03	14.00	1	7,475	0.01%
2023/07/12	1	14.30	0	0.00	14.30	1	7,360	0.01%
2023/07/11	5	14.80	1	14.80	14.80	4	7,310	0.05%
2023/07/10	32	14.11	42	15.15	14.10	-10	7,182	-0.14%
2023/07/07	0	0.00	1.1	15.24	15.30	-1.1	6,930	-0.02%
2023/07/06	10	14.93	0	0.00	15.05	10	6,754	0.15%
2023/07/04	15	14.60	15	14.75	14.75	0	6,611	0.00%
2023/07/03	1	14.70	0	0.00	14.75	1	6,557	0.02%
2023/06/30	5	14.70	1	14.85	14.70	4	6,520	0.06%
2023/06/29	0.1	14.95	0	0.00	15.00	0.1	6,467	0.00%
2023/06/28	1	14.90	0	0.00	14.90	1	6,402	0.02%
2023/06/27	0	0.00	26	14.70	14.70	-26	6,343	-0.41%
2023/06/26	10	14.65	7	14.82	14.80	3	6,279	0.05%
2023/06/21	1	14.80	11.1	15.01	14.90	-10.1	6,230	-0.16%
2023/06/20	10	14.65	10	14.90	14.60	0	6,065	0.00%
2023/06/19	2	14.80	3	14.65	14.55	-1	6,007	-0.02%
2023/06/16	19.5	14.44	20	14.82	14.45	-0.5	5,927	-0.01%
2023/06/15	4.5	14.78	2.1	14.69	14.80	2.4	5,689	0.04%
2023/06/14	1	14.30	1	14.20	14.10	0	5,531	0.00%
2023/06/13	1	14.20	0	0.00	14.20	1	5,505	0.02%
2023/06/12	0	0.00	1	14.00	13.80	-1	5,427	-0.02%
2023/06/09	1	14.10	0	0.00	14.10	1	5,419	0.02%
2023/06/07	1	14.15	0	0.00	14.25	1	5,316	0.02%
2023/06/06	2	14.25	40	14.45	14.20	-38	5,276	-0.72%
2023/06/05	7	14.81	6.8	14.85	14.75	0.2	5,125	0.00%
2023/06/02	14	14.80	20.2	14.91	15.10	-6.2	4,878	-0.13%
2023/06/01	37	13.97	43	14.25	13.90	-6	4,264	-0.14%
2023/05/31	0	0.00	10.1	13.11	13.25	-10.1	3,566	-0.28%
2023/05/30	0	12.80	3	12.70	12.70	-3	3,458	-0.09%
2023/05/29	1	12.55	9	12.62	12.70	-8	3,431	-0.23%
2023/05/26	4	12.35	0	0.00	12.35	4	3,386	0.12%
2023/05/25	4.2	12.50	0	0.00	12.50	4.2	3,365	0.12%
2023/05/23	0	0.00	4	12.95	12.95	-4	3,339	-0.12%
2023/05/19	4	12.65	4	13.06	12.65	0	3,334	0.00%
2023/05/18	4	12.95	9	12.98	13.00	-5	3,244	-0.15%
2023/05/17	8	12.35	0	0.00	12.35	8	3,109	0.26%
2023/05/16	0	0.00	5	12.25	12.30	-5	3,069	-0.16%
2023/05/15	20	11.99	7	12.00	11.90	13	3,012	0.43%
2023/05/12	14	12.91	0	0.00	12.65	14	2,872	0.49%
2023/05/11	2.8	13.12	6	13.14	13.10	-3.2	2,722	-0.12%
2023/05/10	0	0.00	24	12.80	13.00	-24	2,558	-0.94%
2023/05/09	0	0.00	3	12.55	12.70	-3	2,437	-0.12%
2023/05/08	1	12.25	0	0.00	12.55	1	2,368	0.04%
2023/05/05	4.2	12.25	9	12.36	12.40	-4.8	2,282	-0.21%
2023/05/04	13	12.25	40	12.04	12.25	-27	2,193	-1.23%
2023/05/03	13	11.80	55	11.65	11.80	-42	2,036	-2.06%
2023/05/02	0	0.00	15.8	11.49	11.50	-15.8	1,967	-0.80%
2023/04/28	0	0.00	30	11.33	11.45	-30	1,902	-1.58%
2023/04/27	0	0.00	42	11.01	11.15	-42	1,806	-2.33%
2023/04/26	0	0.00	22	10.83	10.95	-22	1,724	-1.28%
2023/04/25	2	10.83	1.1	10.90	10.65	0.9	1,659	0.05%
2023/04/21	2	10.30	0	0.00	10.30	2	1,480	0.14%
2023/04/19	5.4	10.40	5	10.45	10.50	0.4	1,433	0.02%
2023/04/18	0	0.00	3.2	10.45	10.45	-3.2	1,412	-0.23%
2023/04/17	1.1	10.30	0	0.00	10.40	1.1	1,400	0.08%
2023/04/13	0	0.00	21	10.25	10.20	-21	1,377	-1.52%
2023/04/12	0.4	10.21	5	10.20	10.25	-4.7	1,391	-0.33%
2023/04/11	0	10.10	0	0.00	10.10	0	1,376	0.00%
2023/04/07	5	10.05	0	0.00	10.05	5	1,374	0.36%
2023/04/06	5	10.05	0	0.00	10.05	5	1,376	0.36%
2023/03/31	5	10.10	0.1	10.15	10.15	5	1,372	0.36%
2023/03/29	0.1	10.25	0	0.00	10.10	0.1	1,374	0.01%
2023/03/28	5	10.15	0	0.00	10.20	5	1,391	0.36%
2023/03/27	5.1	10.25	0	0.00	10.25	5.1	1,407	0.36%
2023/03/24	2	10.28	0	0.00	10.30	2	1,425	0.14%
2023/03/22	0	0.00	0.1	10.40	10.40	-0.1	1,431	-0.01%
2023/03/21	0.1	10.25	0	0.00	10.30	0.1	1,423	0.01%
2023/03/20	0.2	10.20	0	0.00	10.20	0.2	1,416	0.01%
2023/03/16	15	10.05	0	0.00	10.00	15	1,433	1.05%
2023/03/14	18.2	10.17	6	10.45	10.15	12.2	1,440	0.85%
2023/03/13	7	10.42	0	0.00	10.45	7	1,423	0.49%
2023/03/10	11	10.51	0	0.00	10.60	11	1,440	0.76%
2023/03/09	1	11.10	5	11.20	10.95	-4	1,511	-0.26%
2023/03/08	0	0.00	5	10.85	10.95	-5	1,720	-0.29%
2023/03/07	0	0.00	5	10.80	10.75	-5	1,868	-0.27%
2023/03/02	1	10.60	0	0.00	10.45	1	2,240	0.04%
2023/03/01	1	10.60	0	0.00	10.65	1	2,230	0.04%
2023/02/24	0	0.00	10	10.80	10.70	-10	2,235	-0.45%
2023/02/23	2	10.65	0	0.00	10.65	2	2,217	0.09%
2023/02/22	1	10.50	16	10.75	10.75	-15	2,219	-0.68%
2023/02/21	1	10.60	1.1	10.65	10.65	-0.1	2,207	0.00%
2023/02/20	0.3	10.60	12	10.61	10.65	-11.7	2,227	-0.52%
2023/02/17	5	10.15	12	10.30	10.30	-7	2,190	-0.32%
2023/02/16	0	0.00	5	10.20	10.20	-5	2,194	-0.23%
2023/02/15	0	10.20	5	10.15	10.10	-5	2,237	-0.22%
2023/02/14	0	0.00	0.2	10.10	10.05	-0.2	2,286	-0.01%
2023/02/10	5	10.05	0	0.00	10.05	5	2,423	0.21%
2023/02/08	0	0.00	1	10.25	10.25	-1	2,428	-0.04%
2023/02/07	0	0.00	5	10.25	10.20	-5	2,424	-0.21%
2023/02/03	0	0.00	1.3	10.30	10.25	-1.3	2,424	-0.05%
2023/02/02	0	0.00	15	10.25	10.25	-15	2,413	-0.62%
2023/02/01	1	10.05	5.9	10.10	10.10	-4.9	2,395	-0.20%
2023/01/31	0	0.00	1.7	9.98	10.00	-1.7	2,384	-0.07%
2023/01/30	1	9.87	6.1	9.98	9.86	-5.1	2,371	-0.21%
2023/01/16	11.1	9.81	0	0.00	9.80	11.1	2,379	0.46%
2023/01/03	1	9.98	0	0.00	9.93	1	2,446	0.04%
2022/12/30	0.1	9.99	5	10.10	10.00	-5	2,451	-0.20%
2022/12/28	14	9.90	4	9.84	9.84	10	2,433	0.41%
2022/12/27	7	10.00	7	9.95	9.95	0	2,439	0.00%
2022/12/23	0	0.00	7	9.91	9.93	-7	2,455	-0.29%
2022/12/20	15	9.74	4.5	9.85	9.69	10.5	2,517	0.42%
2022/12/19	0	0.00	5	9.91	9.87	-5	2,554	-0.20%
2022/12/16	12	9.76	0.9	9.86	9.73	11.1	2,549	0.44%
2022/12/15	0	0.00	15	9.91	9.94	-15	2,540	-0.59%
2022/12/14	5	9.76	0	0.00	9.76	5	2,541	0.20%
2022/12/13	5	9.78	1	9.85	9.78	4	2,538	0.16%
2022/12/12	13	9.79	3.6	9.84	9.78	9.4	2,547	0.37%
2022/12/08	10	9.88	0	0.00	9.87	10	2,559	0.39%
2022/12/07	6	10.01	0	0.00	10.00	6	2,548	0.24%
2022/12/06	10	10.15	0	0.00	10.15	10	2,530	0.40%
2022/12/02	0	0.00	10.1	10.23	10.25	-10.1	2,513	-0.40%
2022/12/01	0	0.00	24	10.11	10.15	-24	2,542	-0.94%
2022/11/30	5	9.61	14	9.70	9.66	-9	2,460	-0.36%
2022/11/29	19.3	9.54	5	9.58	9.55	14.3	2,218	0.64%
2022/11/28	13.1	9.99	3	9.89	9.92	10.1	2,076	0.48%
2022/11/24	15	9.99	0	0.00	9.96	15	1,867	0.80%
2022/11/22	1	10.05	0	0.00	10.00	1	1,892	0.05%
2022/11/21	5	10.00	0	0.00	10.00	5	1,897	0.26%
2022/11/18	5	10.05	0	0.00	10.10	5	1,890	0.26%
2022/11/16	0	0.00	0.1	10.10	10.05	-0.1	1,899	-0.01%
2022/11/15	0	0.00	1	10.20	10.15	-1	1,881	-0.06%
2022/11/14	1.1	10.06	1	10.15	10.15	0.1	1,872	0.01%
2022/11/11	6.1	10.04	0	0.00	9.99	6.1	1,861	0.33%
2022/11/10	13	10.08	0	0.00	10.05	13	1,854	0.70%
2022/11/09	7	10.25	40	10.35	10.40	-33	1,809	-1.82%
2022/11/07	1	9.57	0	0.00	9.58	1	1,700	0.06%
2022/11/04	0	9.62	0	0.00	9.62	0	1,714	0.00%
2022/11/02	0	0.00	12	9.59	9.61	-12	1,728	-0.69%
2022/10/28	4	9.19	4	9.18	9.18	0	1,755	0.00%
2022/10/27	0	0.00	1	9.22	9.15	-1	1,751	-0.06%
2022/10/25	1.1	8.95	0	0.00	8.93	1.1	1,756	0.06%
2022/10/24	0.1	9.05	3	9.08	9.01	-2.9	1,746	-0.17%
2022/10/21	6	9.03	0	0.00	9.03	6	1,745	0.34%
2022/10/20	2.5	9.02	0	0.00	9.11	2.5	1,753	0.14%
2022/10/17	12	9.10	0	9.27	9.22	12	1,749	0.69%
2022/10/14	0	0.00	6	9.45	9.41	-6	1,751	-0.34%
2022/10/13	42	9.32	0	0.00	9.18	42	1,752	2.40%
2022/10/11	10	9.69	0	0.00	9.63	10	1,743	0.57%
2022/10/07	0	0.00	1	10.00	10.00	-1	1,738	-0.06%
2022/10/04	0	0.00	5	9.81	9.79	-5	1,755	-0.28%
2022/09/30	5.4	9.45	5	9.55	9.67	0.4	1,757	0.02%
2022/09/29	5	9.37	38	9.61	9.79	-33	1,742	-1.89%
2022/09/28	24	9.31	5	9.48	9.17	19	1,726	1.10%
2022/09/27	12	9.50	5	9.57	9.66	7	1,706	0.41%
2022/09/26	37.5	9.70	5	9.87	9.51	32.5	1,700	1.91%
2022/09/23	10	10.11	5	10.23	10.10	5	1,684	0.30%
2022/09/22	6.3	10.07	6	10.17	10.20	0.3	1,688	0.02%
2022/09/21	11	10.15	6	10.24	10.15	5	1,679	0.30%
2022/09/20	19	10.24	4.1	10.35	10.25	14.9	1,669	0.89%
2022/09/19	7	10.29	2.1	10.33	10.25	4.9	1,673	0.29%
2022/09/16	10	10.55	1	10.60	10.45	9	1,668	0.54%
2022/09/15	5	10.75	6	10.80	10.80	-1	1,664	-0.06%
2022/09/14	2	10.75	0	0.00	10.80	2	1,664	0.12%
2022/09/13	0.3	10.85	1.6	10.85	10.85	-1.3	1,679	-0.08%
2022/09/12	1	10.85	14.1	10.84	10.90	-13.1	1,696	-0.77%
2022/09/08	4	10.34	12.4	10.45	10.45	-8.4	1,687	-0.50%
2022/09/07	22.4	10.32	10.9	10.38	10.15	11.5	1,672	0.69%
2022/09/06	22.1	10.74	11.3	10.86	10.65	10.8	1,626	0.67%
2022/09/05	11	11.17	0	0.00	11.10	11	1,612	0.68%
2022/09/02	12	11.60	5.9	11.62	11.50	6.2	1,611	0.38%
2022/09/01	5	11.55	14.5	11.71	11.75	-9.5	1,629	-0.58%
2022/08/31	7.1	12.88	0	0.00	12.80	7.1	1,693	0.42%
2022/08/30	1	12.80	0	0.00	12.85	1	1,884	0.05%
2022/08/29	2.2	12.73	0	0.00	12.70	2.2	1,864	0.12%
2022/08/26	1.5	12.90	4	13.06	13.05	-2.5	1,842	-0.13%
2022/08/24	1	12.90	0	0.00	12.85	1	1,816	0.06%
2022/08/22	1	12.90	0	0.00	12.90	1	1,821	0.05%
2022/08/19	0	0.00	11	13.01	13.00	-11	1,966	-0.56%
2022/08/18	2.8	12.82	0	0.00	12.85	2.8	1,951	0.14%
2022/08/17	0	0.00	5.5	12.97	12.80	-5.5	1,940	-0.29%
2022/08/16	0	0.00	2	12.75	12.70	-2	1,901	-0.11%
2022/08/15	2	12.55	4	12.65	12.65	-2	1,896	-0.11%
2022/08/12	1	12.45	4	12.55	12.60	-3	1,897	-0.16%
2022/08/11	0.2	12.30	6.7	12.34	12.35	-6.5	1,887	-0.34%
2022/08/10	1	12.15	0	0.00	12.20	1	1,894	0.05%
2022/08/05	1.7	11.85	0	0.00	11.85	1.7	1,898	0.09%
2022/08/04	0	0.00	1	11.75	11.80	-1	1,892	-0.05%
2022/08/03	1	11.95	0	0.00	11.95	1	1,896	0.05%
2022/08/02	5	11.95	0	0.00	11.95	5	1,938	0.26%
2022/07/29	0.5	12.20	0	0.00	12.15	0.5	2,012	0.02%
2022/07/27	4	12.05	0	0.00	12.25	4	2,145	0.19%
2022/07/22	0	0.00	4	12.45	12.45	-4	2,332	-0.17%
2022/07/21	0	0.00	10	12.26	12.35	-10	2,365	-0.42%
2022/07/20	0	0.00	3	12.18	12.10	-3	2,370	-0.13%
2022/07/19	24	12.18	25	12.05	12.05	-1	2,387	-0.04%
2022/07/18	3	12.00	0	0.00	12.00	3	2,389	0.13%
2022/07/15	0	0.00	2	11.65	11.85	-2	2,373	-0.08%
2022/07/14	0	0.00	5	11.75	11.70	-5	2,367	-0.21%
2022/07/13	0	0.00	12	11.59	11.60	-12	2,368	-0.51%
2022/07/12	10.1	11.33	0	0.00	11.20	10.1	2,370	0.43%
2022/07/11	0	0.00	1	11.90	11.95	-1	2,349	-0.04%
2022/07/08	1	12.25	0	0.00	12.15	1	2,347	0.04%
2022/07/06	5	11.90	0	0.00	11.90	5	2,365	0.21%
2022/07/05	0	0.00	4	12.15	12.15	-4	2,369	-0.17%
2022/07/04	0	0.00	1	12.20	11.95	-1	2,374	-0.04%
2022/07/01	13	11.99	0	0.00	11.95	13	2,394	0.54%
2022/06/30	4	12.65	0	0.00	12.65	4	2,365	0.17%
2022/06/29	21	13.12	21	13.00	13.00	0	2,359	0.00%
2022/06/27	0	0.00	4	13.30	13.35	-4	2,403	-0.17%
2022/06/24	0	0.00	5	13.14	13.15	-5	2,410	-0.21%
2022/06/23	8	12.70	0	0.00	12.70	8	2,420	0.33%
2022/06/22	5	12.88	0	0.00	12.80	5	2,418	0.21%
2022/06/21	1	13.00	12	13.08	13.15	-11	2,427	-0.45%
2022/06/20	18	12.66	0	0.00	12.60	18	2,424	0.74%
2022/06/16	9	13.19	0	0.00	13.15	9	2,480	0.36%
2022/06/15	2	13.10	0	0.00	13.35	2	2,471	0.08%
2022/06/14	0.2	13.20	0	0.00	13.25	0.2	2,482	0.01%
2022/06/13	4	13.15	0	0.00	13.15	4	2,476	0.16%
2022/06/10	5	13.62	0	0.00	13.65	5	2,458	0.20%
2022/06/09	9	14.07	1	13.80	14.00	8	2,419	0.33%
2022/06/08	4	13.85	40	13.96	14.00	-36	2,249	-1.60%
2022/05/30	27	13.20	22	13.45	13.20	5	2,133	0.23%
2022/05/27	1	13.35	4	13.30	13.40	-3	2,110	-0.14%
2022/05/26	0	0.00	1	13.10	13.00	-1	1,957	-0.05%
2022/05/19	1	12.90	3	12.90	12.90	-2	2,073	-0.10%
2022/05/18	0.1	13.15	0	0.00	13.15	0.1	2,070	0.01%
2022/05/17	0	0.00	1	12.75	12.80	-1	2,051	-0.05%
2022/05/13	1	12.30	0	0.00	12.35	1	2,047	0.05%
2022/05/12	9	12.31	2	12.45	12.30	7	2,057	0.34%
2022/05/11	10	12.45	0	0.00	12.45	10	2,053	0.49%
2022/05/09	8	12.45	0	0.00	12.35	8	2,015	0.40%
2022/05/06	8	12.83	0	0.00	13.05	8	1,984	0.40%
2022/05/04	3	12.80	2	12.80	12.80	1	1,944	0.05%
2022/05/03	31	13.08	0.9	13.05	13.05	30.1	1,889	1.59%
2022/04/28	4	14.50	1	14.55	14.55	3	1,746	0.17%
2022/04/26	4	15.10	0	0.00	15.05	4	1,703	0.23%
2022/04/25	4	15.20	0	0.00	15.25	4	1,693	0.24%
2022/04/22	4	15.75	0	0.00	15.80	4	1,678	0.24%
2022/04/20	1	15.90	0	0.00	15.95	1	1,723	0.06%
2022/04/18	4	15.90	0	0.00	15.85	4	1,746	0.23%
2022/04/14	3	16.25	0	0.00	16.25	3	1,799	0.17%
2022/04/13	4	16.20	0	0.00	16.35	4	1,818	0.22%
2022/04/12	0.1	16.20	0	0.00	16.20	0.1	1,821	0.00%
2022/04/11	3	16.35	40	16.25	16.25	-37	1,824	-2.03%
2022/04/06	0	0.00	3	16.85	16.85	-3	1,899	-0.16%
2022/04/01	0	16.75	1	16.75	16.80	-1	1,911	-0.05%
2022/03/31	40	16.80	6	16.78	16.75	34	1,926	1.76%
2022/03/30	8	16.56	3.9	16.60	16.60	4.1	1,923	0.21%
2022/03/25	0	0.00	1.8	16.45	16.45	-1.8	2,064	-0.09%
2022/03/23	0	0.00	3	16.50	16.50	-3	2,129	-0.14%
2022/03/22	0.3	16.45	0	0.00	16.45	0.3	2,160	0.01%
2022/03/21	0	0.00	1.5	16.35	16.30	-1.5	2,185	-0.07%
2022/03/18	0.3	15.65	0	0.00	15.80	0.3	2,239	0.01%
2022/03/17	0	0.00	4	15.70	15.70	-4	2,396	-0.17%
2022/03/16	0.2	15.13	0	0.00	15.20	0.2	2,958	0.01%
2022/03/15	1	15.10	0	0.00	15.15	1	3,202	0.03%
2022/03/11	2	15.35	0	0.00	15.35	2	3,306	0.06%
2022/03/10	0	0.00	8	15.48	15.45	-8	3,357	-0.24%
2022/03/09	0.1	15.05	0	0.00	15.10	0.1	3,383	0.00%
2022/03/08	8.2	15.03	0	0.00	15.00	8.2	3,464	0.24%
2022/03/07	7.1	15.51	0	0.00	15.50	7.1	3,476	0.20%
2022/03/04	0.4	16.14	0	0.00	16.10	0.4	3,581	0.01%
2022/03/03	3	16.30	0	0.00	16.20	3	3,774	0.08%
2022/03/02	5.3	16.25	1	16.30	16.30	4.3	4,029	0.11%
2022/02/24	8	16.13	0	0.00	16.15	8	4,788	0.17%
2022/02/22	3	16.45	0	0.00	16.55	3	4,940	0.06%
2022/02/21	0	0.00	3	16.85	16.85	-3	4,979	-0.06%
2022/02/17	3	16.55	0	0.00	16.55	3	5,078	0.06%
2022/02/16	0	0.00	2	16.60	16.65	-2	5,145	-0.04%
2022/02/15	4	16.55	0	0.00	16.45	4	5,179	0.08%
2022/02/09	0	0.00	3.9	16.94	16.95	-3.9	5,595	-0.07%
2022/02/08	0	0.00	1	16.80	16.80	-1	5,938	-0.02%
2022/01/26	3.1	16.20	0	0.00	16.25	3.1	6,022	0.05%
2022/01/25	10	16.42	0	0.00	16.30	10	6,060	0.17%
2022/01/21	3	16.90	1	16.90	16.90	2	6,061	0.03%
2022/01/20	0	0.00	1	17.20	17.10	-1	6,091	-0.02%
2022/01/19	0.1	17.05	0	0.00	17.05	0.1	6,186	0.00%
2022/01/17	1	16.95	0	0.00	17.05	1	6,246	0.02%
2022/01/14	0.9	16.92	0	0.00	16.95	0.9	6,272	0.01%
2022/01/13	0.2	17.10	0	0.00	17.15	0.2	6,266	0.00%
2022/01/07	0.3	17.00	0	0.00	17.05	0.3	6,596	0.00%
2022/01/03	9	17.36	12	17.40	17.30	-3	6,653	-0.05%
2021/12/29	0	0.00	5	17.60	17.70	-5	6,706	-0.07%
2021/12/28	1	17.35	3	17.35	17.35	-2	6,777	-0.03%
2021/12/23	1.1	17.41	9	17.50	17.45	-7.9	6,892	-0.11%
2021/12/22	1.7	17.18	2	17.20	17.15	-0.3	6,779	0.00%
2021/12/21	2.8	17.18	0	0.00	17.20	2.8	6,782	0.04%
2021/12/20	0.9	17.20	0	0.00	17.20	0.9	6,777	0.01%
2021/12/17	0	0.00	2	17.15	17.40	-2	6,777	-0.03%
2021/12/16	0	0.00	2	17.50	17.40	-2	6,793	-0.03%
2021/12/15	1.4	17.20	0	0.00	17.40	1.4	6,801	0.02%
2021/12/14	7.1	17.14	1	17.45	17.10	6.1	6,761	0.09%
2021/12/13	6.1	17.48	21.9	17.36	17.45	-15.9	6,698	-0.24%
2021/12/10	43.2	17.23	24.1	17.11	17.20	19	6,634	0.29%
2021/12/09	39.5	18.52	3.5	18.56	18.40	36	6,111	0.59%
2021/12/08	1.5	18.16	0	0.00	18.05	1.5	5,885	0.03%
2021/12/07	1.2	18.24	1	18.05	18.25	0.2	5,868	0.00%
2021/12/06	2.2	17.98	1	18.05	17.95	1.2	5,886	0.02%
2021/12/03	1.7	18.04	1	18.15	18.05	0.7	5,857	0.01%
2021/12/02	3	18.08	1	18.30	18.00	2	5,823	0.03%
2021/12/01	2	18.33	1	18.20	18.30	1	5,761	0.02%
2021/11/30	4.4	18.57	2	18.80	18.35	2.4	5,723	0.04%
2021/11/29	24.1	19.20	5.8	19.06	18.80	18.2	5,616	0.32%
2021/11/26	27	19.99	30.9	19.86	19.70	-3.9	5,455	-0.07%
2021/11/25	12.6	19.67	23	19.83	19.85	-10.4	5,230	-0.20%
2021/11/24	14.9	19.11	13.9	19.13	19.35	0.9	4,973	0.02%
2021/11/23	8	18.85	7.5	19.05	18.70	0.5	4,779	0.01%
2021/11/22	2.1	18.54	5	18.48	18.40	-2.9	4,625	-0.06%
2021/11/19	2	18.00	1	18.10	17.85	1	4,515	0.02%
2021/11/18	0	0.00	1	18.10	18.05	-1	4,592	-0.02%
2021/11/17	1	17.60	0	0.00	18.15	1	4,642	0.02%
2021/11/16	0.1	17.65	0	0.00	17.65	0.1	4,609	0.00%
2021/11/15	3	17.70	20	17.79	17.70	-17	4,656	-0.37%
2021/11/12	0	0.00	3	18.05	18.00	-3	4,731	-0.06%
2021/11/11	0.1	18.10	4	18.10	18.10	-3.9	4,996	-0.08%
2021/11/10	3.9	18.37	7	18.39	18.25	-3.1	5,867	-0.05%
2021/11/09	2.1	18.98	75.7	19.01	19.00	-73.6	5,977	-1.23%
2021/11/08	25.7	19.00	36	19.27	19.15	-10.3	6,481	-0.16%
2021/10/28	0	0.00	10.4	17.85	17.70	-10.4	6,320	-0.16%
2021/10/27	2	17.20	7	17.23	17.30	-5	6,033	-0.08%
2021/10/26	0	0.00	12.8	17.34	17.25	-12.8	6,082	-0.21%
2021/10/25	31.2	17.43	32	17.46	17.50	-0.8	6,095	-0.01%
2021/10/22	1	17.75	1	17.90	17.75	0	6,122	0.00%
2021/10/21	0	0.00	2	17.80	17.75	-2	6,169	-0.03%
2021/10/20	0	0.00	4	17.75	17.70	-4	6,271	-0.06%
2021/10/19	45	17.97	54	17.95	17.95	-9	6,353	-0.14%
2021/10/18	1	17.65	4.2	17.74	17.60	-3.2	6,543	-0.05%
2021/10/15	12	17.75	1	17.90	17.55	11	6,618	0.17%
2021/10/14	90	17.52	80	17.48	17.55	10	6,716	0.15%
2021/10/13	66	17.66	100	17.55	17.55	-34	6,787	-0.50%
2021/10/08	2	17.75	1	17.90	17.90	1	6,889	0.01%
2021/10/07	61	17.47	36	17.64	17.75	25	7,039	0.36%
2021/10/06	0	0.00	2	16.75	16.75	-2	7,477	-0.03%
2021/10/05	1	16.65	0	0.00	16.85	1	7,663	0.01%
2021/10/04	6	16.70	2	16.65	16.65	4	7,947	0.05%
2021/10/01	2	17.15	3	16.90	16.90	-1	8,790	-0.01%
2021/09/30	1	17.40	2	17.40	17.40	-1	9,046	-0.01%
2021/09/29	6.8	17.37	0	0.00	17.30	6.8	9,077	0.07%
2021/09/28	6	17.80	1	17.85	17.75	5	9,127	0.05%
2021/09/27	70	17.72	23	17.88	17.95	47	9,161	0.51%
2021/09/24	36	17.43	4	17.33	17.50	32	9,097	0.35%
2021/09/23	14	17.00	14	16.95	16.95	0	9,085	0.00%
2021/09/22	3	16.80	3	16.85	16.80	0	9,257	0.00%
2021/09/17	2	17.18	0	0.00	17.35	2	9,564	0.02%
2021/09/16	0	0.00	3	17.30	17.30	-3	9,612	-0.03%
2021/09/15	4	17.39	0	0.00	17.40	4	9,691	0.04%
2021/09/14	6	17.45	5	17.39	17.35	1	9,743	0.01%
2021/09/13	12.2	17.42	6	17.35	17.35	6.2	9,774	0.06%
2021/09/10	9	17.26	0	0.00	17.20	9	9,781	0.09%
2021/09/09	0	0.00	10	16.86	16.95	-10	9,892	-0.10%
2021/09/08	5	16.80	13	16.87	16.75	-8	10,002	-0.08%
2021/09/07	10	17.05	13	17.12	17.05	-3	10,057	-0.03%
2021/09/06	7	16.68	21	16.75	16.60	-14	10,026	-0.14%
2021/09/03	0	0.00	1	17.30	17.20	-1	10,017	-0.01%
2021/09/02	4	17.34	0	0.00	17.10	4	10,118	0.04%
2021/09/01	13	17.20	4	17.43	17.45	9	10,175	0.09%
2021/08/31	0	0.00	1	17.00	16.95	-1	10,235	-0.01%
2021/08/30	3	17.17	0	0.00	17.15	3	10,436	0.03%
2021/08/26	3	16.83	0	0.00	16.90	3	10,577	0.03%
2021/08/25	4	16.90	1	17.10	16.90	3	10,700	0.03%
2021/08/24	4	16.73	1	17.00	16.65	3	10,828	0.03%
2021/08/23	2.2	16.85	1	16.90	16.85	1.2	11,273	0.01%
2021/08/20	1	16.55	6	16.56	16.55	-5	11,434	-0.04%
2021/08/19	1	17.00	5	16.90	16.80	-4	11,559	-0.03%
2021/08/18	5	16.81	3	17.12	17.30	2	11,651	0.02%
2021/08/17	13	17.09	0	0.00	16.90	13	11,917	0.11%
2021/08/16	18	17.01	3	17.05	17.00	15	12,075	0.12%
2021/08/13	5	17.55	0	0.00	17.40	5	12,140	0.04%
2021/08/12	2	17.80	5	17.72	17.80	-3	12,223	-0.02%
2021/08/11	3.2	17.71	0	0.00	17.85	3.2	12,470	0.03%
2021/08/10	2	17.95	8	18.00	17.90	-6	12,772	-0.05%
2021/08/09	22	18.61	3	18.58	18.35	19	12,907	0.15%
2021/08/06	42	18.66	103	18.67	18.40	-61	13,125	-0.46%	大賣/
2021/08/05	14	17.86	0	0.00	17.75	14	12,612	0.11%
2021/08/04	16	18.16	43	17.84	18.10	-27	12,977	-0.21%
2021/08/02	12	17.11	1	16.95	17.20	11	13,147	0.08%
2021/07/30	7	17.31	1	17.05	17.10	6	13,446	0.04%
2021/07/29	0	0.00	1	17.70	17.55	-1	13,961	-0.01%
2021/07/28	4	17.39	5	17.25	17.45	-1	15,101	-0.01%
2021/07/27	33	18.02	38	17.81	17.70	-5	17,403	-0.03%
2021/07/26	24	17.97	6	18.20	18.05	18	17,862	0.10%
2021/07/23	8	17.89	74	17.83	17.80	-66	19,742	-0.33%
2021/07/22	70	18.11	24	17.90	18.00	46	21,381	0.22%
2021/07/21	10.9	17.38	18	17.12	17.10	-7.1	21,429	-0.03%
2021/07/20	6	17.64	13	17.42	17.40	-7	21,892	-0.03%
2021/07/19	5	18.05	26	17.96	18.00	-21	22,023	-0.10%
2021/07/16	2	18.30	7	18.26	18.25	-5	22,360	-0.02%
2021/07/15	4	18.55	5	18.38	18.40	-1	22,645	0.00%
2021/07/14	24	18.59	5	18.30	18.40	19	22,956	0.08%
2021/07/13	38	18.86	82	18.98	18.80	-44	23,033	-0.19%
2021/07/12	31	18.45	14	18.41	18.45	17	22,822	0.07%
2021/07/09	26	18.31	1	18.30	18.30	25	23,692	0.11%
2021/07/08	38	18.41	33	18.57	18.70	5	24,114	0.02%
2021/07/07	14	17.71	12	17.86	17.75	2	23,515	0.01%
2021/07/06	18	17.65	0	0.00	17.45	18	23,583	0.08%
2021/07/05	1	17.60	4	17.59	17.60	-3	24,268	-0.01%
2021/07/02	17.9	17.42	3	17.45	17.35	14.9	24,434	0.06%
2021/07/01	3	17.45	6	17.24	17.20	-3	24,522	-0.01%
2021/06/30	0	0.00	2	17.33	17.40	-2	24,685	-0.01%
2021/06/29	16	17.57	1	17.70	17.30	15	24,772	0.06%
2021/06/28	29.6	17.93	17	17.99	18.00	12.6	24,800	0.05%
2021/06/25	1.7	17.25	6	17.09	17.05	-4.3	24,636	-0.02%
2021/06/24	15	17.15	3	17.33	17.25	12	24,767	0.05%
2021/06/23	1	17.05	11	16.87	16.90	-10	24,969	-0.04%
2021/06/22	3	16.80	11	16.60	16.60	-8	25,071	-0.03%
2021/06/21	2.5	16.80	26	16.73	16.70	-23.5	25,474	-0.09%
2021/06/18	24	17.54	2	17.20	17.20	22	26,832	0.08%
2021/06/17	12.4	17.13	6	17.09	17.45	6.4	28,138	0.02%
2021/06/16	1	17.40	23	17.11	16.80	-22	29,448	-0.07%
2021/06/15	2	17.13	11	17.03	17.30	-9	31,440	-0.03%
2021/06/11	7	17.25	1	17.05	17.05	6	32,468	0.02%
2021/06/10	12.8	17.14	1	17.10	17.10	11.8	32,919	0.04%
2021/06/09	5	17.81	29	17.59	17.40	-24	32,926	-0.07%
2021/06/08	13	18.18	2	17.88	17.85	11	32,866	0.03%
2021/06/07	0	0.00	30	17.95	18.05	-30	32,765	-0.09%
2021/06/04	6	18.03	0.9	17.72	17.55	5.2	32,557	0.02%
2021/06/03	6.6	17.96	2.7	17.98	17.85	3.9	32,479	0.01%
2021/06/02	34.8	17.95	40	17.88	17.75	-5.2	32,455	-0.02%
2021/06/01	23	17.70	12	17.85	17.85	11	32,404	0.03%
2021/05/31	37	18.13	13	18.38	17.95	24	32,409	0.07%
2021/05/28	7	17.34	11.1	17.53	17.60	-4.1	32,590	-0.01%
2021/05/27	13.6	17.04	5	17.10	16.90	8.6	32,471	0.03%
2021/05/26	0	0.00	7	16.68	16.75	-7	32,336	-0.02%
2021/05/25	27.6	16.68	4	16.80	16.60	23.6	32,226	0.07%
2021/05/24	16.9	16.05	7	16.29	16.40	9.9	31,935	0.03%
2021/05/21	52	15.55	63	15.70	15.75	-11	31,757	-0.03%
2021/05/20	13	15.72	12.4	15.28	15.20	0.6	31,598	0.00%
2021/05/19	7.2	15.95	9	15.81	16.05	-1.8	31,422	-0.01%
2021/05/18	4	15.55	8	15.74	15.80	-4	31,143	-0.01%
2021/05/17	10	14.68	1	14.40	14.40	9	30,848	0.03%
2021/05/14	25	16.20	7	16.06	16.00	18	30,574	0.06%
2021/05/13	12	15.77	53	16.04	15.65	-41	30,061	-0.14%
2021/05/12	60	16.66	96	16.58	15.80	-36	29,673	-0.12%
2021/05/11	5	17.96	8	17.91	17.55	-3	29,089	-0.01%
2021/05/10	55.3	19.17	16	19.42	19.10	39.3	28,538	0.14%
2021/05/07	112	19.19	117	19.43	19.50	-5	28,378	-0.02%	大買/大賣/
2021/05/06	14	19.78	24	19.19	19.05	-10	28,024	-0.04%
2021/05/05	21	20.35	47	20.05	19.90	-26	27,413	-0.09%
2021/05/04	98.4	20.16	109.3	20.20	20.95	-10.9	26,231	-0.04%	大賣/
2021/05/03	25	19.31	8	19.15	19.05	17	23,852	0.07%
2021/04/29	84.5	21.01	241	21.24	20.05	-156.5	23,341	-0.67%	大賣/鉅額交易
2021/04/28	507	19.57	329.2	19.65	21.00	177.9	21,346	0.83%	大買/大賣/鉅額交易
2021/04/27	5	18.94	4	18.93	19.10	1	19,656	0.01%
2021/04/26	23.1	19.16	6	19.25	19.15	17.1	19,338	0.09%
2021/04/23	6	18.50	4	18.36	18.60	2	18,805	0.01%
2021/04/22	3.1	18.71	2	18.30	18.30	1	18,602	0.01%
2021/04/21	14	19.18	42.1	19.06	19.00	-28.1	18,175	-0.15%
2021/04/20	100	19.40	116	18.90	19.05	-16	17,842	-0.09%	大賣/
2021/04/19	1	18.90	4	19.05	18.85	-3	17,437	-0.02%
2021/04/16	4	18.75	82	18.90	18.80	-78	17,127	-0.46%
2021/04/15	100	19.95	25	19.85	19.15	75	16,792	0.45%
2021/04/14	37	18.76	115.1	18.66	19.00	-78.1	15,744	-0.50%	大賣/
2021/04/13	12	18.70	12	18.29	18.10	0	15,132	0.00%
2021/04/12	7	18.41	0.3	18.50	18.50	6.7	14,913	0.05%
2021/04/09	114.1	19.65	69	19.18	18.55	45.1	14,580	0.31%	大買/
2021/04/08	7	19.04	10	18.81	18.90	-3	13,891	-0.02%
2021/04/07	3	18.77	8	18.78	19.00	-5	13,657	-0.04%
2021/04/06	36.2	18.30	11	18.48	18.60	25.2	13,521	0.19%
2021/04/01	5	18.34	53	18.11	18.25	-48	13,351	-0.36%
2021/03/31	20	18.57	9.3	18.45	18.25	10.8	13,219	0.08%
2021/03/30	11	17.90	22	17.97	17.95	-11	13,024	-0.08%
2021/03/29	12	17.25	32	17.00	17.30	-20	12,869	-0.16%
2021/03/26	12.4	16.81	20	16.60	16.60	-7.6	12,765	-0.06%
2021/03/25	10	16.63	9	16.83	16.65	1	12,521	0.01%
2021/03/24	27	16.76	5.2	17.00	16.80	21.8	12,443	0.18%
2021/03/23	30	18.82	58.2	18.91	17.90	-28.2	12,108	-0.23%
2021/03/22	62	19.05	141.1	19.64	19.85	-79.1	10,757	-0.74%	大賣/
2021/03/19	62.1	17.12	107.6	17.15	18.10	-45.5	9,341	-0.49%	大賣/
2021/03/18	145.1	16.44	125	16.24	16.65	20.1	7,951	0.25%	大買/大賣/
2021/03/17	12	14.95	102.3	15.15	15.50	-90.3	5,923	-1.52%	大賣/
2021/03/16	23	13.91	24.2	13.87	14.10	-1.2	4,929	-0.02%
2021/03/15	11	12.95	11	12.91	12.85	0	4,530	0.00%
2021/03/12	2	12.55	0	0.00	12.65	2	4,501	0.04%
2021/03/11	1	12.55	1	12.60	12.55	0	4,812	0.00%
2021/03/10	2	12.55	0	0.00	12.50	2	5,125	0.04%
2021/03/08	16	12.50	21	12.57	12.50	-5	5,429	-0.09%
2021/03/05	36	12.37	25	12.42	12.35	11	5,522	0.20%
2021/03/04	0.1	12.70	1	12.60	12.70	-0.9	5,507	-0.02%
2021/03/03	10	12.90	36.2	12.85	12.85	-26.2	5,375	-0.49%
2021/03/02	5	11.95	5	12.05	12.05	0	4,798	0.00%
2021/02/26	40	11.79	1	11.75	11.85	39	5,033	0.77%
2021/02/25	1	11.80	0	0.00	11.70	1	5,243	0.02%
2021/02/24	0	0.00	4	11.65	11.65	-4	5,382	-0.07%
2021/02/23	0.7	11.55	7	11.60	11.60	-6.3	5,382	-0.12%
2021/02/18	0	0.00	1	11.30	11.35	-1	5,472	-0.02%
2021/02/17	7	11.15	0	0.00	11.15	7	5,474	0.13%
2021/02/02	0	0.00	0.8	11.00	11.10	-0.8	5,743	-0.01%
2021/01/29	1	11.25	0	0.00	11.15	1	5,801	0.02%
2021/01/28	0	0.00	5	11.25	11.25	-5	5,748	-0.09%
2021/01/26	1	11.15	0	0.00	11.25	1	5,750	0.02%
2021/01/25	2	11.20	0	0.00	11.30	2	5,827	0.03%
2021/01/22	2	11.30	0	0.00	11.30	2	5,828	0.03%
2021/01/21	10	11.30	11	11.35	11.30	-1	5,830	-0.02%
2021/01/20	5	11.38	0	0.00	11.25	5	5,819	0.09%
2021/01/19	0	0.00	4	11.78	11.70	-4	5,752	-0.07%
2021/01/18	0	0.00	3	11.60	11.65	-3	5,830	-0.05%
2021/01/15	2	11.70	1	11.60	11.55	1	5,804	0.02%
2021/01/14	0	0.00	0.2	11.80	11.85	-0.2	5,749	0.00%
2021/01/13	4	11.96	0	0.00	11.80	4	5,770	0.07%
2021/01/07	0	0.00	4	11.90	11.90	-4	5,967	-0.07%
2021/01/06	10	11.85	0	0.00	11.65	10	6,278	0.16%
2021/01/05	0	0.00	1	12.25	12.25	-1	6,288	-0.02%
2020/12/24	0	0.00	3	12.25	12.15	-3	6,009	-0.05%
2020/12/23	0	12.10	0	0.00	12.10	0	5,988	0.00%
2020/12/22	0.1	12.19	0	0.00	11.85	0.1	5,965	0.00%
2020/12/21	2	12.20	0	0.00	12.30	2	5,916	0.03%
2020/12/18	3	12.40	3	12.55	12.35	0	5,876	0.00%
2020/12/17	0	0.00	5	12.44	12.60	-5	5,789	-0.09%
2020/12/16	3	12.40	10	12.30	12.20	-7	5,681	-0.12%
2020/12/11	1	11.85	0	0.00	11.85	1	5,686	0.02%
2020/12/10	4	12.04	1	11.95	12.10	3	5,643	0.05%
2020/12/09	0	0.00	2	12.45	12.40	-2	5,600	-0.04%
2020/12/07	15	12.70	1	12.55	12.50	14	5,508	0.25%
2020/12/04	21	12.26	8	12.44	12.70	13	5,284	0.25%
2020/12/03	0	0.00	25	12.19	12.00	-25	4,955	-0.50%
2020/12/02	2	11.90	51	11.95	11.85	-49	4,874	-1.01%
2020/12/01	0	0.00	6	11.60	11.80	-6	4,740	-0.13%
2020/11/30	2	11.58	3	11.60	11.50	-1	4,709	-0.02%
2020/11/27	2	11.40	0	0.00	11.55	2	4,652	0.04%
2020/11/26	5	11.59	0	0.00	11.50	5	4,642	0.11%
2020/11/25	0	0.00	22	11.74	11.65	-22	4,603	-0.48%
2020/11/24	2	11.30	3	11.43	11.60	-1	4,339	-0.02%
2020/11/23	0	0.00	25	11.40	11.30	-25	4,213	-0.59%
2020/11/19	5	10.90	21	10.95	10.95	-16	4,055	-0.39%
2020/11/17	0	10.75	0	0.00	10.75	0	3,950	0.00%
2020/11/16	1	10.75	5	10.75	10.75	-4	4,061	-0.10%
2020/11/13	8	10.98	1	11.05	10.70	7	4,071	0.17%
2020/11/12	5	10.70	11	10.73	10.70	-6	3,861	-0.16%
2020/11/11	0	0.00	20	10.85	10.90	-20	3,877	-0.52%
2020/11/10	0	0.00	22.1	10.76	10.90	-22.1	3,875	-0.57%
2020/11/09	10	10.75	0	0.00	10.75	10	3,840	0.26%
2020/11/06	0	0.00	11	10.69	10.60	-11	3,890	-0.28%
2020/11/05	2	10.55	0	0.00	10.55	2	3,948	0.05%
2020/11/04	10	10.53	5	10.50	10.50	5	4,021	0.12%
2020/11/03	0	0.00	2	10.50	10.50	-2	4,157	-0.05%
2020/11/02	17	10.39	15	10.41	10.40	2	4,658	0.04%
2020/10/30	3	10.20	0	0.00	10.20	3	5,252	0.06%
2020/10/29	3	10.37	0	0.00	10.40	3	5,366	0.06%
2020/10/28	0	0.00	2	10.70	10.50	-2	5,396	-0.04%
2020/10/27	0	0.00	1	10.65	10.65	-1	5,390	-0.02%
2020/10/26	0	0.00	2	10.80	10.80	-2	5,399	-0.04%
2020/10/23	0	0.00	1	10.65	10.70	-1	5,422	-0.02%
2020/10/20	6	10.85	3	10.83	10.75	3	5,528	0.05%
2020/10/19	2	10.45	9	10.58	10.75	-7	5,402	-0.13%
2020/10/16	1	10.60	0	0.00	10.40	1	5,385	0.02%
2020/10/15	3	10.82	1	10.75	10.75	2	5,431	0.04%
2020/10/14	155	10.98	101	10.92	11.00	54	5,524	0.98%	大買/大賣/
2020/10/13	0	0.00	4	10.64	10.70	-4	5,535	-0.07%
2020/10/12	6	10.15	4	10.11	10.20	2	5,930	0.03%
2020/10/07	0	0.00	5	10.15	10.25	-5	6,349	-0.08%
2020/09/28	2	9.95	0	0.00	9.99	2	6,563	0.03%
2020/09/25	8	9.65	2	9.54	9.62	6	6,611	0.09%
2020/09/24	2.1	9.98	0	0.00	9.90	2.1	6,595	0.03%
2020/09/23	2	10.20	0	0.00	10.20	2	6,564	0.03%
2020/09/18	1	10.40	0	0.00	10.65	1	6,796	0.01%
2020/09/17	0	0.00	1	10.45	10.45	-1	6,779	-0.01%
2020/09/16	2	10.20	0	0.00	10.20	2	6,699	0.03%
2020/09/11	2.1	10.50	0	0.00	10.45	2.1	6,828	0.03%
2020/09/09	3	10.83	10	10.65	10.85	-7	6,740	-0.10%
2020/09/08	0	0.00	2	10.60	10.60	-2	6,629	-0.03%
2020/09/04	2	10.65	0	0.00	10.65	2	6,616	0.03%
2020/09/03	0	0.00	5	10.91	10.80	-5	6,570	-0.08%
2020/09/01	0	0.00	7	10.59	10.55	-7	6,440	-0.11%
2020/08/31	0	0.00	10	10.58	10.55	-10	6,450	-0.16%
2020/08/28	11	10.33	0	0.00	10.45	11	6,452	0.17%
2020/08/27	10	10.63	9	10.55	10.50	1	6,470	0.02%
2020/08/25	1	10.10	1	10.25	10.30	0	6,329	0.00%
2020/08/24	0	0.00	15	10.00	10.00	-15	6,283	-0.24%
2020/08/21	1	9.92	0	0.00	9.95	1	6,289	0.02%
2020/08/20	5	9.94	5	9.88	9.79	0	6,273	0.00%
2020/08/19	5	10.25	0	0.00	10.30	5	6,139	0.08%
2020/08/14	0	0.00	3	10.25	10.25	-3	6,057	-0.05%
2020/08/13	9	10.09	10	10.15	10.05	-1	6,061	-0.02%
2020/08/12	2	10.05	10	10.10	10.20	-8	6,022	-0.13%
2020/08/11	10	10.50	0	0.00	10.55	10	5,918	0.17%
2020/08/10	14	10.35	20	10.25	10.30	-6	5,834	-0.10%
2020/08/07	6	10.29	0	0.00	10.20	6	5,773	0.10%
2020/08/06	20	10.78	5	11.04	10.50	15	5,629	0.27%
2020/08/05	33	10.94	43	10.76	10.60	-10	5,128	-0.19%
2020/08/04	0	0.00	12	9.84	10.10	-12	4,462	-0.27%
2020/08/03	0	0.00	37	9.54	9.61	-37	4,348	-0.85%
2020/07/31	1	9.40	2	9.45	9.44	-1	4,298	-0.02%
2020/07/30	3	9.35	0	0.00	9.38	3	4,296	0.07%
2020/07/29	0	0.00	12.2	9.57	9.45	-12.2	4,273	-0.29%
2020/07/28	45	9.11	1	8.96	8.96	44	4,173	1.05%
2020/07/27	2	9.20	2	9.55	9.15	0	4,157	0.00%
2020/07/22	2	9.66	0	0.00	9.71	2	4,036	0.05%
2020/07/20	29	9.61	1	9.45	9.60	28	3,886	0.72%
2020/07/17	13	10.20	27	10.27	9.96	-14	3,718	-0.38%
2020/07/16	27	10.13	56.2	10.11	10.50	-29.2	3,392	-0.86%
2020/07/15	18	9.50	43	9.51	9.59	-25	2,861	-0.87%
2020/07/13	8	8.56	4	8.63	8.71	4	2,473	0.16%
2020/07/10	10	8.37	0.4	8.47	8.45	9.6	2,442	0.39%
2020/07/09	1	8.49	1	8.66	8.49	0	2,398	0.00%
2020/07/08	1	8.15	0	0.00	8.27	1	2,280	0.04%
2020/07/07	0	0.00	1	8.14	8.14	-1	2,254	-0.04%
2020/07/01	1	8.05	0.2	8.07	8.07	0.9	2,210	0.04%
2020/06/19	30	8.30	5	8.23	8.12	25	1,922	1.30%
2020/06/18	8	8.10	2.2	7.95	8.14	5.8	1,820	0.32%
2020/06/11	2	7.78	2	7.72	7.73	0	1,824	0.00%
2020/06/08	3	7.81	0	0.00	7.78	3	1,847	0.16%
2020/06/04	0	0.00	11	7.63	7.61	-11	1,818	-0.60%
2020/06/03	11	7.57	0.1	7.60	7.60	10.9	1,790	0.61%
2020/05/29	0	0.00	0.1	7.23	7.23	-0.1	1,722	0.00%
2020/05/28	0	0.00	1	7.31	7.35	-1	1,737	-0.06%
2020/05/21	2	7.43	1	7.53	7.41	1	1,831	0.05%
2020/05/20	0	0.00	1	7.40	7.36	-1	1,819	-0.05%
2020/05/15	0	0.00	2	7.06	7.05	-2	1,782	-0.11%
2020/05/14	0	0.00	2	7.22	7.13	-2	1,774	-0.11%
2020/04/30	0	0.00	2	7.67	7.69	-2	1,793	-0.11%
2020/04/28	0	0.00	10	7.26	7.29	-10	1,776	-0.56%
2020/04/17	5	7.39	0	0.00	7.22	5	1,811	0.28%
2020/04/15	0	0.00	5	7.49	7.43	-5	1,770	-0.28%
2020/04/13	5	7.15	0	0.00	7.19	5	1,755	0.28%
2020/04/07	0	0.00	14	6.80	6.78	-14	1,749	-0.80%
2020/03/27	0	0.00	1	6.72	6.70	-1	1,707	-0.06%
2020/03/26	0	0.00	1	6.70	6.69	-1	1,688	-0.06%
2020/03/25	13	6.48	0	0.00	6.56	13	1,685	0.77%
2020/03/24	0	0.00	1	6.31	6.29	-1	1,658	-0.06%
2020/03/23	1	6.14	0	0.00	6.14	1	1,660	0.06%
2020/03/19	23	6.01	0	0.00	6.00	23	1,642	1.40%
2020/03/17	32	6.69	32	6.70	6.71	0	1,562	0.00%
2020/03/16	0	0.00	6	7.45	7.17	-6	1,494	-0.40%
2020/03/13	20	7.40	0	0.00	7.42	20	1,483	1.35%
2020/03/12	0	0.00	5	8.20	8.20	-5	1,415	-0.35%
2020/03/11	0	0.00	12	8.65	8.62	-12	1,384	-0.87%
2020/03/10	3	8.27	0	0.00	8.42	3	1,366	0.22%
2020/03/04	0	0.00	0.7	9.00	9.00	-0.7	1,296	-0.05%
2020/03/03	2	9.00	0	0.00	9.00	2	1,290	0.15%
2020/03/02	4	8.95	0	0.00	8.92	4	1,267	0.32%
2020/02/27	1	9.33	0	0.00	9.23	1	1,231	0.08%
2020/02/24	0	0.00	30	9.61	9.61	-30	1,143	-2.62%
2020/02/21	0	0.00	30	9.75	9.73	-30	1,126	-2.66%
2020/02/18	2	9.66	1	9.80	9.67	1	1,110	0.09%
2020/02/14	0	0.00	1	9.89	9.84	-1	1,096	-0.09%
2020/02/12	2	9.71	0	0.00	9.86	2	1,109	0.18%
2020/02/11	0	0.00	0.7	9.70	9.68	-0.7	1,117	-0.06%
2020/02/10	11	9.57	0	0.00	9.56	11	1,112	0.99%
2020/02/06	20	9.99	1	10.00	9.99	19	1,041	1.82%
2020/02/05	1	9.99	3	10.01	9.97	-2	1,014	-0.20%
2020/02/04	3	9.98	0	0.00	9.98	3	997	0.30%
2020/02/03	5	9.88	10	9.82	9.88	-5	987	-0.51%
2020/01/20	0	0.00	2	10.80	10.85	-2	895	-0.22%
2020/01/16	1	10.85	2	10.80	10.80	-1	874	-0.11%
2020/01/15	1	10.70	0.3	10.65	10.70	0.7	868	0.08%
2020/01/13	0	0.00	0.3	10.70	10.70	-0.3	869	-0.03%
2020/01/08	2	10.60	0	0.00	10.65	2	880	0.23%
2020/01/03	2	10.90	1	11.10	10.95	1	889	0.11%
2020/01/02	10	10.96	1	10.90	11.00	9	872	1.03%
2019/12/30	1	10.70	0	0.00	10.65	1	817	0.12%
2019/12/27	2	10.70	0	0.00	10.65	2	814	0.25%
2019/12/26	2	10.70	13	10.70	10.70	-11	815	-1.35%
2019/12/24	21	10.73	10	10.70	10.70	11	839	1.31%
2019/12/20	0	0.00	9	10.85	10.80	-9	992	-0.91%
2019/12/18	5	10.65	3.2	10.75	10.85	1.8	1,039	0.18%
2019/12/03	2	10.60	0	0.00	10.60	2	1,046	0.19%
2019/11/29	1	10.60	0	0.00	10.60	1	1,037	0.10%
2019/11/28	1	10.65	0	0.00	10.65	1	1,030	0.10%
2019/11/18	0	0.00	1	10.75	10.75	-1	1,048	-0.10%
2019/10/29	3	11.13	0	0.00	11.15	3	1,070	0.28%
2019/10/25	0	0.00	11	11.30	11.30	-11	1,069	-1.03%
2019/10/22	2	11.35	0	0.00	11.35	2	1,135	0.18%
2019/10/18	0	0.00	20	11.25	11.30	-20	1,131	-1.77%
2019/10/15	10	11.35	0	0.00	11.20	10	1,129	0.89%
2019/10/09	10	11.40	0	0.00	11.45	10	1,108	0.90%
2019/10/08	2	11.70	1	11.60	11.55	1	1,113	0.09%
2019/10/01	10	11.50	10	11.55	11.45	0	1,183	0.00%
2019/09/27	0	0.00	1	11.60	11.55	-1	1,179	-0.08%
2019/09/26	4	11.95	0.2	11.85	11.90	3.8	1,152	0.33%
2019/09/25	9	11.95	0	0.00	12.10	9	1,122	0.80%
2019/09/24	2	11.75	9	11.75	11.55	-7	998	-0.70%
2019/09/23	9	11.55	9	11.55	11.60	0	957	0.00%
2019/09/20	2	11.30	1	11.40	11.40	1	942	0.11%
2019/09/19	3	11.32	0	0.00	11.30	3	931	0.32%
2019/09/10	5	11.05	0	0.00	10.95	5	1,016	0.49%
2019/09/09	10	11.00	0	0.00	11.00	10	1,018	0.98%
2019/08/30	0	0.00	1	10.80	10.85	-1	1,023	-0.10%
2019/08/28	1	10.70	0	0.00	10.65	1	1,014	0.10%
2019/08/26	4	10.80	0	0.00	10.85	4	1,016	0.39%
2019/08/23	1	11.05	0	0.00	11.00	1	1,030	0.10%
2019/08/22	0	0.00	1	11.05	11.10	-1	1,069	-0.09%
2019/08/19	2	10.90	0	0.00	11.05	2	1,114	0.18%
2019/08/13	0	0.00	2	10.75	10.80	-2	1,100	-0.18%
2019/08/12	2	10.95	0	0.00	10.95	2	1,102	0.18%
2019/08/06	2	10.45	0	0.00	10.55	2	1,132	0.18%
2019/08/02	5	10.80	0	0.00	10.85	5	1,142	0.44%
2019/07/22	2	11.30	0	0.00	11.35	2	1,087	0.18%
2019/07/15	3	11.30	0	0.00	11.25	3	1,098	0.27%
2019/07/11	1	11.50	14	11.40	11.45	-13	1,148	-1.13%
2019/07/10	7	11.57	18	11.47	11.50	-11	1,154	-0.95%
2019/07/08	11	11.22	0	0.00	11.20	11	1,155	0.95%
2019/07/02	0	0.00	1	11.05	11.00	-1	1,194	-0.08%
2019/06/26	1	10.95	10	11.00	10.95	-9	1,216	-0.74%
2019/06/24	10	11.15	5	10.99	11.10	5	1,221	0.41%
2019/06/21	0	0.00	20	11.16	10.95	-20	1,213	-1.65%
2019/06/20	10	10.65	0	0.00	10.65	10	1,116	0.90%
2019/06/19	0	0.00	31	10.60	10.60	-31	1,118	-2.77%
2019/06/18	1	10.55	4	10.60	10.55	-3	1,117	-0.27%
2019/06/14	2	10.65	5	10.75	10.70	-3	1,139	-0.26%
2019/06/13	10	10.75	0	0.00	10.75	10	1,158	0.86%
2019/06/11	30	10.60	0	0.00	10.70	30	1,187	2.53%
2019/06/03	0	0.00	120	10.55	10.55	-120	1,173	-10.23%	大賣/鉅額交易
2019/05/30	2	10.45	0	0.00	10.45	2	1,166	0.17%
2019/05/29	13	10.50	0	0.00	10.50	13	1,154	1.13%
2019/05/28	1	10.70	0	0.00	10.70	1	1,129	0.09%
2019/05/27	0	0.00	5	11.15	11.20	-5	1,100	-0.45%
2019/05/22	5	11.00	0	0.00	10.95	5	1,134	0.44%
2019/05/16	1	11.15	0	0.00	11.15	1	1,145	0.09%
2019/05/13	0	0.00	1	11.30	11.30	-1	1,142	-0.09%
2019/05/10	1.2	11.57	0	0.00	11.45	1.2	1,143	0.10%
2019/05/08	0.3	11.75	0	0.00	11.75	0.3	1,121	0.03%
2019/05/06	1	11.80	0	0.00	11.80	1	1,126	0.09%
2019/04/23	0	0.00	6.2	12.15	12.20	-6.2	1,091	-0.57%
2019/04/18	4.2	12.19	4	12.40	12.10	0.2	1,072	0.02%
2019/04/17	0.2	12.20	0	0.00	12.30	0.2	1,046	0.01%
2019/04/16	4.3	12.10	4	12.30	12.10	0.3	1,010	0.03%
2019/04/12	2	11.85	0	0.00	11.95	2	1,010	0.20%
2019/04/10	1	11.70	0	0.00	11.75	1	1,003	0.10%
2019/04/08	1	11.90	2.9	11.80	11.90	-1.9	955	-0.20%
2019/03/27	0	0.00	0.4	11.95	11.95	-0.4	920	-0.05%
2019/03/26	0	0.00	2.5	12.07	12.00	-2.5	915	-0.27%
2019/03/25	1	11.95	0	0.00	12.00	1	909	0.11%
2019/03/21	0.7	12.05	0	0.00	12.10	0.7	917	0.08%
2019/03/18	1	12.25	0	0.00	12.25	1	888	0.11%
2019/03/15	0	0.00	1	12.50	12.40	-1	868	-0.12%
2019/03/12	0	0.00	7	12.45	12.45	-7	856	-0.82%
2019/02/22	1	12.25	0	0.00	12.20	1	875	0.11%
2019/02/18	0.2	12.10	1	12.10	12.15	-0.8	828	-0.10%
2019/02/15	0	0.00	6	12.05	12.00	-6	813	-0.74%
2019/02/11	0	11.65	4	11.70	11.65	-4	778	-0.51%
2019/01/30	0	0.00	16	11.60	11.65	-16	787	-2.03%
2019/01/29	1	11.65	0	0.00	11.60	1	785	0.13%
2019/01/21	0	0.00	2	11.60	11.60	-2	782	-0.26%
2019/01/16	0	0.00	7	11.70	11.70	-7	798	-0.88%
2019/01/07	16	11.58	0	0.00	11.65	16	830	1.93%
2019/01/03	0	0.00	10	11.40	11.35	-10	839	-1.19%
2019/01/02	5	11.20	0	0.00	11.20	5	829	0.60%
2018/12/28	2	11.25	0	0.00	11.25	2	830	0.24%
2018/12/18	1	11.80	0	0.00	11.75	1	984	0.10%
2018/12/17	2	11.95	0	0.00	11.90	2	980	0.20%
2018/12/13	1	11.90	0	0.00	11.85	1	957	0.10%
2018/12/06	1	11.80	0	0.00	11.80	1	956	0.10%
2018/11/27	4	11.85	0	0.00	11.80	4	900	0.44%
2018/11/16	4	12.10	0	0.00	12.05	4	916	0.44%
2018/11/13	1	11.85	0	0.00	11.90	1	922	0.11%
2018/10/31	0	0.00	3	11.83	11.80	-3	958	-0.31%
2018/10/30	0	0.00	5	11.50	11.50	-5	955	-0.52%
2018/10/26	9	11.22	0	0.00	11.30	9	959	0.94%
2018/10/25	3	11.53	0	0.00	11.50	3	952	0.31%
2018/10/23	0	0.00	7	11.89	11.80	-7	947	-0.74%
2018/10/17	0	0.00	1	12.00	12.00	-1	1,006	-0.10%
2018/10/16	2	12.00	0	0.00	11.80	2	998	0.20%
2018/10/11	10	11.62	0	0.00	11.60	10	1,015	0.98%
2018/10/05	1	12.85	0	0.00	12.70	1	992	0.10%
2018/10/03	0	0.00	1	13.35	13.15	-1	981	-0.10%
2018/09/28	4	13.65	1.5	13.47	13.45	2.5	1,043	0.24%
2018/09/26	0	0.00	1	13.00	13.00	-1	961	-0.10%
2018/09/13	1	12.80	0	0.00	12.80	1	1,095	0.09%
2018/09/11	0	0.00	2	12.65	12.75	-2	1,272	-0.16%
2018/09/10	1	12.70	6	12.65	12.65	-5	1,296	-0.39%
2018/09/07	2	12.85	0	0.00	12.90	2	1,393	0.14%
2018/09/03	0	0.00	1	13.00	13.15	-1	1,697	-0.06%
2018/08/29	1	12.75	0	0.00	12.70	1	1,831	0.05%
2018/08/24	1	12.60	0	0.00	12.60	1	2,013	0.05%
2018/08/23	1	12.65	0	0.00	12.65	1	2,039	0.05%
2018/08/17	0.5	12.65	0	0.00	12.65	0.5	2,070	0.02%
2018/08/03	1	13.00	0	0.00	13.05	1	2,115	0.05%
2018/07/25	2	13.00	0	0.00	12.95	2	2,116	0.09%
2018/07/13	1	13.05	0	0.00	13.05	1	2,171	0.05%
2018/07/09	0	0.00	14	13.50	13.45	-14	2,225	-0.63%
2018/06/28	0	0.00	2	13.90	13.75	-2	2,296	-0.09%
2018/06/27	1	13.70	3	13.85	13.70	-2	2,403	-0.08%
2018/06/22	10	14.70	0	0.00	14.30	10	2,734	0.37%
2018/06/21	9	14.67	0	0.00	14.50	9	2,685	0.34%
2018/06/20	10	14.80	5	14.81	14.80	5	2,664	0.19%
2018/06/15	18	14.35	0	0.00	14.55	18	2,540	0.71%
2018/06/14	8	14.30	27	14.21	14.55	-19	2,458	-0.77%
2018/06/13	0	0.00	1	14.50	14.55	-1	2,392	-0.04%
2018/06/07	11.7	13.85	2	13.93	13.80	9.7	2,210	0.44%
2018/06/05	0	0.00	1	13.30	13.30	-1	2,104	-0.05%
2018/05/31	2	12.70	0	0.00	12.85	2	1,969	0.10%
2018/05/23	0	0.00	2	13.00	12.90	-2	2,033	-0.10%
2018/05/16	2	12.75	0	0.00	12.60	2	2,237	0.09%
2018/05/15	1	12.80	0	0.00	12.65	1	2,305	0.04%
2018/05/14	0	0.00	3	12.80	12.80	-3	2,423	-0.12%
2018/05/02	12	13.16	0	0.00	13.50	12	2,954	0.41%
2018/04/30	2	12.65	0	0.00	12.75	2	2,940	0.07%
2018/04/25	2	12.45	0	0.00	12.50	2	2,984	0.07%
2018/04/19	12	13.30	0	0.00	13.15	12	3,089	0.39%
2018/04/18	0.2	13.00	0	0.00	13.00	0.2	3,074	0.01%
2018/04/16	1	13.60	0	0.00	13.50	1	3,045	0.03%
2018/04/10	1	13.70	0	0.00	13.50	1	3,076	0.03%
2018/04/09	0	0.00	10	13.80	13.85	-10	3,056	-0.33%
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%
2018/03/30	1	13.85	0	0.00	13.90	1	2,986	0.03%
2018/03/29	9	14.15	0	0.00	14.20	9	2,884	0.31%
2018/03/28	19	14.57	17	15.00	14.60	2	2,794	0.07%
2018/03/27	3.1	15.05	0	0.00	15.05	3.1	2,729	0.11%
2018/03/26	10	15.85	0	0.00	15.90	10	2,551	0.39%
2018/03/23	0	0.00	5	15.90	15.95	-5	2,544	-0.20%
2018/03/22	1	16.20	1	16.30	16.15	0	2,518	0.00%
2018/03/20	1	16.25	0	0.00	16.40	1	2,531	0.04%
2018/03/15	1	16.65	0	0.00	16.70	1	2,534	0.04%
2018/03/14	0	0.00	1	16.55	16.60	-1	2,653	-0.04%
2018/03/08	0.9	16.50	5	16.55	16.50	-4.1	2,746	-0.15%
2018/03/07	1	16.65	0	0.00	16.50	1	2,756	0.04%
2018/03/06	0	0.00	5	16.50	16.55	-5	2,782	-0.18%
2018/02/27	0	0.00	1	16.95	17.00	-1	2,872	-0.03%
2018/02/26	2	17.35	2	17.30	17.10	0	2,894	0.00%
2018/02/23	5	17.30	0	0.00	17.20	5	2,903	0.17%
2018/02/12	0	0.00	10	16.68	16.70	-10	3,148	-0.32%
2018/02/08	15	17.05	4	16.85	17.10	11	3,091	0.36%
2018/02/07	0	0.00	2	16.70	16.60	-2	3,009	-0.07%
2018/02/06	3	15.97	11	15.74	16.10	-8	3,026	-0.26%
2018/02/05	5	16.81	0	0.00	16.95	5	2,939	0.17%
2018/02/02	1	17.10	0.1	17.10	17.10	0.9	2,878	0.03%
2018/02/01	1	17.05	0	0.00	17.05	1	2,879	0.03%
2018/01/30	11	17.55	7	17.59	17.35	4	2,835	0.14%
2018/01/29	36	17.44	34	17.49	17.60	2	2,781	0.07%
2018/01/26	1	16.90	0	0.00	16.95	1	2,581	0.04%
2018/01/25	1	16.90	0	0.00	16.85	1	2,571	0.04%
2018/01/23	3	16.85	0	0.00	16.85	3	2,568	0.12%
2018/01/22	10	17.00	0	0.00	16.90	10	2,557	0.39%
2018/01/19	1	16.80	0	0.00	16.80	1	2,547	0.04%
2018/01/17	4	16.90	0	0.00	16.80	4	2,565	0.16%
2018/01/16	5	16.70	0	0.00	16.70	5	2,547	0.20%
2018/01/15	5	16.85	0	0.00	16.65	5	2,560	0.20%
2018/01/09	1	16.55	0	0.00	16.55	1	2,662	0.04%
2018/01/08	5	16.77	6	16.73	16.65	-1	2,706	-0.04%
2018/01/04	0	0.00	16	16.45	16.50	-16	2,807	-0.57%