利奇 (1517)-富邦-仁愛券商分點個股進出

台股 » 個股 » 利奇 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

利奇

(1517)

可現股當沖

股價
16.20
漲跌
▼0.10
漲幅
-0.61%
成交量
277張
產業
上市電機機械類股
214人加入追蹤

立即追蹤
本地時間:13:30

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

利奇 (1517)籌碼相關－富邦-仁愛券商分點個股進出

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

富邦-仁愛券商分點個股進出
富邦-仁愛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
2024/04/29	0	0.00	6	16.32	16.35	-6	959	-0.63%
2024/04/26	6	16.45	0	0.00	16.30	6	957	0.63%
2024/04/16	2	15.60	0	0.00	15.50	2	913	0.22%
2024/04/12	0	0.00	10	16.58	16.55	-10	890	-1.12%
2024/04/11	7	16.39	3	16.85	16.60	4	873	0.46%
2024/04/03	1	16.05	0	0.00	16.05	1	819	0.12%
2024/04/02	2	16.10	0	0.00	16.05	2	816	0.25%
2024/04/01	0.5	16.25	0	0.00	16.15	0.5	812	0.06%
2024/03/27	0	0.00	15	16.05	16.05	-15	786	-1.91%
2024/03/25	2	16.20	0	0.00	16.20	2	771	0.26%
2024/03/22	5	16.52	0	0.00	16.35	5	765	0.65%
2024/03/20	11	16.51	0	0.00	16.50	11	747	1.47%
2024/03/19	0	0.00	1	16.15	16.15	-1	716	-0.14%
2024/03/18	0.3	16.40	0.1	16.20	16.10	0.2	708	0.03%
2024/03/14	1	16.35	2.3	16.38	16.35	-1.3	695	-0.19%
2024/03/13	0.3	16.53	3	16.40	16.30	-2.7	685	-0.39%
2024/03/12	6	16.80	3	16.90	16.90	3	666	0.45%
2024/03/11	1	17.10	0	0.00	17.10	1	642	0.16%
2024/03/08	16	18.41	15.1	18.44	17.20	0.9	602	0.16%
2024/03/07	17	17.19	8	17.79	17.80	9	341	2.63%
2024/03/05	0.1	16.00	2	15.90	15.85	-1.9	226	-0.84%
2024/03/04	0	0.00	2	16.30	16.25	-2	219	-0.91%
2024/03/01	0	0.00	8.1	16.25	16.25	-8.1	216	-3.72%
2024/02/29	0	15.90	0	0.00	15.85	0	209	0.00%
2024/02/26	0.1	15.85	0	0.00	15.80	0.1	207	0.06%
2024/02/22	2	16.03	2.1	16.20	16.05	-0.1	202	-0.03%
2024/02/21	0.1	16.30	1	16.20	16.15	-0.9	202	-0.43%
2024/02/20	1	16.40	0	0.00	16.10	1	202	0.49%
2024/02/19	7.1	15.86	2	16.00	16.35	5.1	194	2.64%
2024/02/02	1	15.25	0	0.00	15.25	1	160	0.62%
2024/01/31	1	15.05	0	0.00	15.05	1	159	0.63%
2024/01/22	0	0.00	3	15.05	15.10	-3	155	-1.93%
2024/01/04	0	0.00	1	15.45	15.35	-1	170	-0.59%
2024/01/02	0	0.00	4	15.50	15.50	-4	173	-2.31%
2023/12/29	1	15.40	0	0.00	15.55	1	175	0.57%
2023/12/26	1	15.60	0	0.00	15.65	1	181	0.55%
2023/12/15	0	0.00	1	15.70	15.70	-1	184	-0.54%
2023/11/17	1	15.40	0	0.00	15.40	1	233	0.43%
2023/11/16	0	0.00	1	15.05	15.20	-1	231	-0.43%
2023/11/15	2	14.85	0	0.00	14.85	2	226	0.88%
2023/11/09	1	14.90	0	0.00	14.90	1	234	0.43%
2023/11/07	0	0.00	2	15.00	15.05	-2	252	-0.79%
2023/11/06	0	0.00	1	14.95	15.00	-1	256	-0.39%
2023/10/26	1	14.55	0	0.00	14.50	1	261	0.38%
2023/10/25	0	0.00	1	14.55	14.55	-1	263	-0.38%
2023/10/24	0	0.00	20	14.49	14.45	-20	264	-7.56%
2023/10/20	1	14.80	20	14.75	14.75	-19	271	-7.00%
2023/10/17	0.1	14.95	0	0.00	14.85	0.1	276	0.04%
2023/10/16	0	0.00	3	14.90	14.85	-3	279	-1.07%
2023/09/27	0	0.00	3.2	14.98	15.05	-3.2	337	-0.95%
2023/09/15	0	0.00	10	15.25	15.20	-10	344	-2.90%
2023/09/13	9	15.10	2.2	15.11	15.20	6.8	347	1.97%
2023/09/12	1.2	15.97	0	0.00	15.95	1.2	342	0.34%
2023/09/11	1	16.05	0	0.00	15.95	1	336	0.30%
2023/09/06	1	16.30	0	0.00	16.45	1	333	0.30%
2023/08/29	1	15.70	0	0.00	15.75	1	322	0.31%
2023/08/24	0	0.00	0.2	15.85	15.75	-0.2	322	-0.05%
2023/08/15	1	15.90	0	0.00	15.95	1	336	0.30%
2023/08/14	0	0.00	3	16.03	15.90	-3	336	-0.89%
2023/08/11	1	16.55	0	0.00	16.25	1	332	0.30%
2023/08/08	0.1	16.90	0	0.00	16.85	0.1	323	0.03%
2023/08/07	1	16.80	0	0.00	16.95	1	337	0.30%
2023/07/19	1	16.75	0	0.00	16.75	1	358	0.28%
2023/07/18	4	16.81	0	0.00	16.70	4	365	1.10%
2023/07/14	0	0.00	0	17.35	17.25	0	355	0.00%
2023/07/13	0.3	17.43	1	17.50	17.20	-0.7	353	-0.20%
2023/07/11	0.4	18.60	0	0.00	18.25	0.4	332	0.13%
2023/07/07	1	18.60	0	0.00	18.55	1	338	0.30%
2023/07/06	1	18.70	0	0.00	18.70	1	339	0.29%
2023/07/03	2	18.95	1	19.00	18.90	1	341	0.29%
2023/06/30	0	0.00	4	18.78	18.75	-4	339	-1.18%
2023/06/16	0	0.00	1	19.05	19.10	-1	374	-0.27%
2023/06/15	1	18.75	1	18.75	18.85	0	372	0.00%
2023/06/14	0	0.00	1	18.80	18.75	-1	382	-0.26%
2023/06/12	0	0.00	2	19.10	19.10	-2	391	-0.51%
2023/06/08	0.1	19.30	21	19.15	19.10	-20.9	407	-5.13%
2023/06/05	4	19.30	1	19.25	19.30	3	435	0.69%
2023/06/02	0	0.00	1	19.30	19.30	-1	446	-0.22%
2023/05/31	2	18.95	0	0.00	19.05	2	457	0.44%
2023/05/29	0	0.00	3	18.70	18.75	-3	460	-0.65%
2023/05/22	1	18.75	7	18.79	19.05	-6	498	-1.20%
2023/05/19	8	18.77	0	0.00	18.75	8	486	1.65%
2023/05/17	0	0.00	1	18.80	18.90	-1	490	-0.20%
2023/05/12	0	18.65	2	18.85	18.35	-2	495	-0.40%
2023/05/11	0	18.65	2	18.85	18.25	-2	494	-0.40%
2023/05/10	0	0.00	1	18.95	18.95	-1	483	-0.21%
2023/05/09	0	19.15	0	0.00	19.00	0	488	0.01%
2023/05/03	11	19.36	0	0.00	19.25	11	499	2.20%
2023/05/02	3	19.50	0	0.00	19.50	3	503	0.60%
2023/04/28	1	19.05	0	0.00	18.95	1	487	0.21%
2023/04/25	0	0.00	2	19.03	19.00	-2	481	-0.42%
2023/04/24	1	19.35	0	0.00	19.35	1	475	0.21%
2023/04/21	0	0.00	3	19.40	19.35	-3	475	-0.63%
2023/04/19	1	20.00	0	0.00	19.90	1	469	0.21%
2023/04/18	0	0.00	8	20.07	19.95	-8	469	-1.70%
2023/04/14	20	20.10	0	0.00	20.10	20	474	4.22%
2023/04/12	0	0.00	1	20.20	20.25	-1	481	-0.21%
2023/03/29	0	0.00	1	19.70	19.70	-1	483	-0.21%
2023/03/28	1	19.80	0	0.00	19.75	1	493	0.20%
2023/03/27	3	19.88	0	0.00	20.00	3	503	0.60%
2023/03/17	1.2	19.84	0	0.00	19.70	1.2	587	0.20%
2023/03/16	1	19.85	0	0.00	19.80	1	578	0.17%
2023/03/14	2	20.10	0	0.00	20.10	2	581	0.34%
2023/03/13	0	0.00	7	20.21	20.35	-7	589	-1.19%
2023/03/09	0	0.00	9	21.12	20.95	-9	622	-1.45%
2023/03/08	1	21.00	1	21.05	21.10	0	664	0.00%
2023/03/03	2	20.45	0	0.00	20.50	2	688	0.29%
2023/03/02	1	20.35	0	0.00	20.40	1	697	0.14%
2023/03/01	1	20.40	0	0.00	20.40	1	701	0.14%
2023/02/24	3	20.63	0	0.00	20.60	3	706	0.42%
2023/02/23	1	20.75	0	0.00	20.65	1	713	0.14%
2023/02/21	13	20.77	0	0.00	20.80	13	736	1.77%
2023/02/17	6	20.26	0	0.00	20.25	6	749	0.80%
2023/02/09	0	0.00	1	20.45	20.45	-1	984	-0.10%
2023/02/08	3	20.40	0	0.00	20.50	3	1,017	0.29%
2023/02/02	0	0.00	1	20.70	20.80	-1	1,120	-0.09%
2023/01/30	0	0.00	38	20.25	20.10	-38	1,178	-3.22%
2023/01/17	18	20.06	0	0.00	20.05	18	1,202	1.50%
2023/01/16	8	20.11	0	0.00	20.15	8	1,241	0.64%
2023/01/13	9	20.16	0	0.00	20.20	9	1,297	0.69%
2023/01/12	3	20.35	0	0.00	20.40	3	1,310	0.23%
2023/01/11	0	0.00	5	20.50	20.50	-5	1,329	-0.38%
2023/01/09	0	0.00	1	20.60	20.55	-1	1,384	-0.07%
2023/01/06	1	20.45	0	0.00	20.45	1	1,411	0.07%
2023/01/04	1	20.70	0	0.00	20.75	1	1,481	0.07%
2022/12/30	0.2	20.35	2	20.15	20.15	-1.8	1,501	-0.12%
2022/12/26	2	20.13	0	0.00	20.10	2	1,663	0.12%
2022/12/23	8	20.00	1	20.15	20.15	7	1,693	0.42%
2022/12/22	5.1	20.15	0	0.00	20.20	5.1	1,714	0.29%
2022/12/20	3	19.93	0	0.00	19.90	3	1,823	0.16%
2022/12/19	2	20.25	0	0.00	20.05	2	1,860	0.11%
2022/12/15	0	0.00	10	20.95	20.90	-10	1,973	-0.51%
2022/12/14	1	20.95	21	20.95	21.05	-20	1,980	-1.01%
2022/12/13	14	21.08	4	21.06	20.95	10	1,978	0.51%
2022/12/08	1	22.65	0	0.00	22.60	1	2,089	0.05%
2022/12/01	5	23.76	1	23.80	23.70	4	2,261	0.18%
2022/11/30	1	23.50	1	23.65	23.50	0	2,264	0.00%
2022/11/29	3	23.33	0	0.00	23.30	3	2,251	0.13%
2022/11/25	3	22.60	3	22.95	22.55	0	2,287	0.00%
2022/11/23	0	0.00	1	22.65	22.60	-1	2,303	-0.04%
2022/11/22	0	0.00	1	22.55	22.50	-1	2,313	-0.04%
2022/11/21	5	22.80	0	0.00	22.70	5	2,349	0.21%
2022/11/18	3	23.10	0	0.00	22.85	3	2,376	0.13%
2022/11/16	10	23.00	1	23.05	22.90	9	2,373	0.38%
2022/11/15	1	23.30	2	23.08	23.30	-1	2,394	-0.04%
2022/11/14	2	22.68	0	0.00	23.00	2	2,407	0.08%
2022/11/11	9	22.98	1	22.70	22.70	8	2,397	0.33%
2022/11/10	1	23.45	1	23.50	23.45	0	2,376	0.00%
2022/11/09	4	23.56	16	23.28	23.45	-12	2,376	-0.51%
2022/11/08	1	22.65	2	22.50	22.40	-1	2,337	-0.04%
2022/11/02	1	22.90	2.2	22.67	22.55	-1.2	2,446	-0.05%
2022/11/01	1	22.00	0	0.00	22.25	1	2,436	0.04%
2022/10/28	2	21.52	0	0.00	21.40	2	2,434	0.08%
2022/10/27	1	21.45	4	21.78	22.05	-3	2,433	-0.12%
2022/10/26	2	21.15	0	0.00	20.80	2	2,415	0.08%
2022/10/25	11	21.98	1	21.75	21.55	10	2,403	0.42%
2022/10/21	2	21.45	2	21.78	21.65	0	2,398	0.00%
2022/10/20	2	21.80	2	22.13	21.95	0	2,351	0.00%
2022/10/18	0	0.00	5	22.50	22.50	-5	2,337	-0.21%
2022/10/17	26	21.98	24	22.10	22.20	2	2,329	0.09%
2022/10/14	3	21.97	3	22.00	22.05	0	2,332	0.00%
2022/10/13	3	21.59	0	0.00	20.70	3	2,398	0.13%
2022/10/12	1	22.55	1	22.70	22.30	0	2,441	0.00%
2022/10/11	3	22.57	0	0.00	22.35	3	2,430	0.12%
2022/10/07	1	23.90	5	23.85	23.60	-4	2,439	-0.16%
2022/10/06	1	24.20	2	23.95	24.00	-1	2,532	-0.04%
2022/10/05	1.5	23.47	1	23.50	23.35	0.5	2,553	0.02%
2022/10/04	5	23.20	3	23.00	23.30	2	2,556	0.08%
2022/10/03	1	21.90	1	22.40	22.00	0	2,513	0.00%
2022/09/30	1	22.15	0	0.00	22.30	1	2,494	0.04%
2022/09/29	2	22.30	0	0.00	22.35	2	2,472	0.08%
2022/09/28	2	21.88	0	0.00	21.70	2	2,458	0.08%
2022/09/27	3	22.43	2	22.80	23.60	1	2,418	0.04%
2022/09/26	1	23.65	0	0.00	23.30	1	2,369	0.04%
2022/09/23	3	25.38	23	25.08	25.15	-20	2,337	-0.86%
2022/09/22	11	23.89	3	25.07	25.35	8	2,283	0.35%
2022/09/21	1	24.10	0	0.00	24.10	1	2,228	0.04%
2022/09/20	0	0.00	2	24.60	24.55	-2	2,287	-0.09%
2022/09/19	11	25.43	12	25.26	25.15	-1	2,343	-0.04%
2022/09/16	2	25.60	0	0.00	25.40	2	2,323	0.09%
2022/09/15	1	26.10	1	26.20	26.10	0	2,276	0.00%
2022/09/14	3	25.42	4	25.56	25.75	-1	2,203	-0.05%
2022/09/13	7	25.10	4.1	25.25	25.35	3	2,153	0.14%
2022/09/12	0	0.00	2	25.35	25.80	-2	2,076	-0.10%
2022/09/08	1	23.85	2	24.23	24.40	-1	2,044	-0.05%
2022/09/07	1	23.65	1	23.80	23.65	0	2,063	0.00%
2022/09/06	13	24.09	0	0.00	24.25	13	2,044	0.64%
2022/09/02	0	0.00	2	26.08	25.95	-2	1,971	-0.10%
2022/08/30	0	0.00	2	25.83	25.65	-2	1,873	-0.11%
2022/08/29	1	25.00	7	25.15	25.20	-6	1,861	-0.32%
2022/08/26	1	26.00	1	25.80	25.60	0	1,849	0.00%
2022/08/25	2	25.58	2	25.33	25.50	0	1,808	0.00%
2022/08/24	0	0.00	3	24.95	24.90	-3	1,773	-0.17%
2022/08/22	2	24.65	1	24.55	24.45	1	1,766	0.06%
2022/08/19	4	25.73	15	25.20	25.10	-11	1,730	-0.64%
2022/08/18	0	0.00	2	25.10	25.65	-2	1,697	-0.12%
2022/08/17	1	25.50	3	25.35	25.15	-2	1,668	-0.12%
2022/08/16	0	24.90	0	0.00	24.75	0	1,631	0.00%
2022/08/15	16	24.74	0	0.00	24.70	16	1,615	0.99%
2022/08/12	0	0.00	3	24.48	24.45	-3	1,582	-0.19%
2022/08/11	2	24.73	1	24.40	24.35	1	1,562	0.06%
2022/08/10	2	24.05	12.1	24.08	24.00	-10.1	1,513	-0.66%
2022/08/09	6	24.21	12.1	24.76	24.90	-6.1	1,453	-0.42%
2022/08/08	12	23.31	4.6	23.41	23.90	7.4	1,389	0.53%
2022/08/05	7	22.89	2.1	22.62	23.10	5	1,351	0.37%
2022/08/04	1	21.75	27	21.85	22.05	-26	1,369	-1.90%
2022/08/03	1	22.05	1	22.75	22.05	0	1,363	0.00%
2022/08/02	4	22.84	1	22.70	22.70	3	1,349	0.22%
2022/08/01	2	23.10	1	22.95	23.25	1	1,340	0.07%
2022/07/29	2	23.13	1	23.05	22.95	1	1,328	0.08%
2022/07/28	9	22.91	0	0.00	22.65	9	1,307	0.69%
2022/07/27	0	0.00	2	23.45	23.50	-2	1,266	-0.16%
2022/07/26	1	23.50	0	0.00	23.30	1	1,258	0.08%
2022/07/21	3	24.25	13	24.27	24.25	-10	1,239	-0.81%
2022/07/20	0	0.00	9.6	24.62	24.40	-9.6	1,203	-0.80%
2022/07/19	26	23.76	4	23.83	23.90	22	1,107	1.99%
2022/07/18	3	22.95	0	0.00	23.00	3	1,023	0.29%
2022/07/15	3	22.50	1	22.50	22.60	2	1,024	0.20%
2022/07/14	3	23.10	2.1	22.79	22.85	1	1,000	0.09%
2022/07/13	1	23.15	4	22.70	23.25	-3	886	-0.34%
2022/07/12	1	22.25	1	22.00	21.15	0	815	0.00%
2022/07/05	5	21.45	2	21.35	21.40	3	758	0.40%
2022/07/04	4	20.88	5	21.20	20.80	-1	749	-0.13%
2022/06/29	0.6	23.35	1.2	23.61	23.35	-0.6	719	-0.08%
2022/06/28	4	23.64	1	24.05	23.85	3	702	0.43%
2022/06/27	5	23.31	4	23.70	23.70	1	624	0.16%
2022/06/24	2	21.05	0	0.00	21.55	2	554	0.36%
2022/06/23	0	0.00	1	21.35	20.65	-1	544	-0.18%
2022/06/20	5	22.80	0	0.00	21.40	5	518	0.96%
2022/06/16	1	23.55	1.1	23.08	23.05	-0.1	500	-0.02%
2022/06/15	0	0.00	1.1	22.33	22.55	-1.1	477	-0.23%
2022/06/14	0	22.40	1	22.30	22.35	-1	480	-0.21%
2022/06/13	0	22.70	2	22.70	22.75	-2	481	-0.42%
2022/06/10	0	0.00	1	23.00	23.00	-1	483	-0.21%
2022/06/09	1	23.10	0	0.00	23.10	1	486	0.21%
2022/06/06	0	0.00	1	23.20	23.20	-1	492	-0.20%
2022/05/30	1	23.30	1	23.60	23.15	0	518	0.00%
2022/05/27	1	22.50	0	0.00	22.40	1	499	0.20%
2022/05/25	1	22.45	1	22.45	22.45	0	508	0.00%
2022/05/23	0	0.00	1	23.00	22.85	-1	518	-0.19%
2022/05/18	0	0.00	2	22.00	22.00	-2	514	-0.39%
2022/05/17	0	0.00	2	21.58	21.75	-2	515	-0.39%
2022/05/16	1	20.95	1	21.10	20.95	0	517	0.00%
2022/05/13	1.6	20.73	0	0.00	20.90	1.6	522	0.30%
2022/05/12	1	21.45	1	22.00	20.65	0	522	0.00%
2022/05/11	2.3	20.71	0	0.00	20.05	2.3	494	0.46%
2022/05/10	0	0.00	3	20.45	20.70	-3	497	-0.60%
2022/05/09	0.1	21.25	0	0.00	21.10	0.1	500	0.02%
2022/05/04	1	21.95	1.4	22.00	21.95	-0.4	507	-0.08%
2022/04/29	0.2	21.70	0	0.00	21.45	0.2	532	0.03%
2022/04/27	1.1	21.60	0	0.00	21.65	1.1	555	0.19%
2022/04/25	0.3	22.75	0	0.00	22.70	0.3	585	0.05%
2022/04/21	0	0.00	2	23.93	23.95	-2	626	-0.32%
2022/04/19	0	0.00	0	22.50	22.50	0	658	-0.01%
2022/04/15	1	22.70	0	0.00	22.80	1	740	0.14%
2022/04/13	1	23.10	0	0.00	23.30	1	771	0.13%
2022/04/12	0	0.00	4	22.95	23.00	-4	775	-0.52%
2022/04/11	2	22.58	1	22.40	22.40	1	780	0.13%
2022/04/07	1	22.95	10	23.00	22.50	-9	783	-1.15%
2022/03/31	0	0.00	2	23.95	24.05	-2	791	-0.25%
2022/03/30	0	0.00	1	24.05	24.05	-1	805	-0.12%
2022/03/29	1	23.80	0	0.00	23.75	1	813	0.12%
2022/03/28	1	23.70	2	24.05	24.00	-1	819	-0.12%
2022/03/25	0	0.00	1	24.25	24.20	-1	824	-0.12%
2022/03/24	2	24.35	0	0.00	24.45	2	833	0.24%
2022/03/23	0	0.00	2	24.55	24.65	-2	863	-0.23%
2022/03/18	1	24.45	1	24.35	24.40	0	983	0.00%
2022/03/16	0	23.30	0	0.00	23.10	0	1,115	0.00%
2022/03/14	2	23.80	0	0.00	23.85	2	1,157	0.17%
2022/03/11	3	23.85	0	0.00	23.90	3	1,174	0.26%
2022/03/09	0	0.00	2	23.08	23.20	-2	1,239	-0.16%
2022/03/07	1	23.85	1	23.90	23.85	0	1,255	0.00%
2022/03/03	0	25.45	0	0.00	25.15	0	1,288	0.00%
2022/02/25	1	24.65	0	0.00	24.80	1	1,318	0.08%
2022/02/24	1	25.10	0	0.00	24.60	1	1,329	0.08%
2022/02/23	3	25.58	4	25.80	25.55	-1	1,343	-0.07%
2022/02/21	0	0.00	1	26.00	26.10	-1	1,507	-0.07%
2022/02/18	3	25.90	3	25.78	25.90	0	1,578	0.00%
2022/02/15	1	25.90	0	0.00	25.90	1	1,783	0.06%
2022/02/10	0	0.00	0.5	27.00	27.00	-0.5	2,063	-0.02%
2022/02/09	2	26.78	1	26.90	26.80	1	2,084	0.05%
2022/01/26	1	25.55	0	0.00	25.60	1	2,277	0.04%
2022/01/21	0	0.00	2	25.75	25.75	-2	2,291	-0.09%
2022/01/19	1	26.65	2	26.50	26.45	-1	2,287	-0.04%
2022/01/18	4	27.25	0	0.00	27.10	4	2,290	0.17%
2022/01/17	1	27.65	0	0.00	27.60	1	2,271	0.04%
2022/01/13	1	27.65	31	27.68	27.80	-30	2,248	-1.33%
2022/01/11	6	27.81	0	0.00	27.10	6	2,217	0.27%
2022/01/10	0	0.00	2	26.80	27.00	-2	2,164	-0.09%
2022/01/07	1	26.25	2	26.80	26.20	-1	2,157	-0.05%
2022/01/06	0	0.00	10	26.70	26.85	-10	2,153	-0.46%
2022/01/05	1	26.95	0	0.00	26.85	1	2,182	0.05%
2022/01/04	10	26.95	2	27.05	27.05	8	2,189	0.37%
2022/01/03	2	27.25	1.6	27.06	27.05	0.4	2,190	0.02%
2021/12/28	10	27.40	3	27.42	27.30	7	2,237	0.31%
2021/12/27	0	0.00	1	27.25	27.50	-1	2,299	-0.04%
2021/12/23	1	27.20	0	0.00	27.20	1	2,345	0.04%
2021/12/21	2	27.20	0	0.00	27.20	2	2,429	0.08%
2021/12/17	2	27.25	0	0.00	27.20	2	2,847	0.07%
2021/12/16	2	28.00	11	28.18	27.95	-9	2,845	-0.32%
2021/12/15	2	28.55	9	28.49	28.55	-7	2,849	-0.25%
2021/12/14	2	27.75	2	27.78	27.75	0	2,810	0.00%
2021/12/13	0	0.00	2	28.40	28.45	-2	2,805	-0.07%
2021/12/10	4.1	28.19	7	27.91	28.15	-2.9	2,782	-0.10%
2021/12/09	4	27.36	0	0.00	27.45	4	2,715	0.15%
2021/12/08	2	26.85	0	27.00	26.70	2	2,714	0.07%
2021/12/07	1	26.85	0	27.00	26.80	1	2,718	0.03%
2021/12/06	17.5	27.22	3	27.85	27.10	14.5	2,713	0.53%
2021/12/03	0	0.00	3	26.85	27.45	-3	2,682	-0.11%
2021/12/02	4	26.86	0	0.00	26.60	4	2,685	0.15%
2021/12/01	1	27.30	0	0.00	27.30	1	2,716	0.04%
2021/11/30	3	27.20	2	27.50	27.60	1	2,851	0.04%
2021/11/26	1	27.00	12	26.98	26.95	-11	2,943	-0.37%
2021/11/25	2	27.60	2	27.45	27.50	0	2,943	0.00%
2021/11/24	2	27.05	0	0.00	27.50	2	2,958	0.07%
2021/11/23	1	27.30	0	0.00	27.30	1	2,958	0.03%
2021/11/22	2	27.50	1	27.60	27.45	1	2,954	0.03%
2021/11/19	5	28.12	5	28.60	28.00	0	2,954	0.00%
2021/11/18	16	29.11	12	28.95	28.95	4	2,955	0.14%
2021/11/17	10	28.60	1.6	28.59	28.50	8.4	2,862	0.29%
2021/11/16	3	28.05	1	28.50	28.05	2	2,828	0.07%
2021/11/15	2	28.05	14	28.30	28.40	-12	2,825	-0.42%
2021/11/12	12.2	28.93	7	28.94	28.90	5.2	2,797	0.19%
2021/11/11	44.3	28.58	52	28.95	28.90	-7.7	2,729	-0.28%
2021/11/10	18.2	27.75	5	27.52	27.30	13.2	2,594	0.51%
2021/11/09	5	26.85	0	0.00	27.15	5	2,566	0.19%
2021/11/08	4	26.90	0	0.00	26.70	4	2,567	0.16%
2021/11/05	4	26.73	4	26.74	26.70	0	2,623	0.00%
2021/11/04	20.3	26.38	27	26.72	26.60	-6.7	2,617	-0.26%
2021/11/03	0	0.00	6	25.22	25.15	-6	2,558	-0.23%
2021/11/02	18	25.07	3	25.50	24.65	15	2,600	0.58%
2021/11/01	1	25.55	13	25.29	25.30	-12	2,676	-0.45%
2021/10/29	0	0.00	0.5	25.05	25.05	-0.5	2,755	-0.02%
2021/10/28	4.2	25.19	0	0.00	25.10	4.2	2,838	0.15%
2021/10/27	2	25.35	0	0.00	25.30	2	3,085	0.06%
2021/10/26	0	0.00	16	24.96	24.85	-16	3,609	-0.44%
2021/10/22	1.2	24.31	2	24.45	24.30	-0.9	4,261	-0.02%
2021/10/20	0	24.70	1	24.10	24.65	-1	4,906	-0.02%
2021/10/19	0.1	24.60	1	24.50	24.50	-0.9	4,944	-0.02%
2021/10/15	0.1	24.20	0.9	24.20	24.35	-0.9	4,993	-0.02%
2021/10/14	2	23.65	2	23.90	23.95	0	5,026	0.00%
2021/10/13	0	0.00	5	23.85	23.50	-5	5,041	-0.10%
2021/10/08	2	25.53	0	0.00	25.10	2	5,086	0.04%
2021/10/07	2	25.38	0	0.00	25.50	2	5,155	0.04%
2021/10/05	3	24.17	1	24.90	25.25	2	5,346	0.04%
2021/10/04	2	25.20	10	24.95	24.50	-8	5,403	-0.15%
2021/10/01	5.1	26.68	15	26.29	26.00	-10	5,492	-0.18%
2021/09/30	0	0.00	8	27.55	27.80	-8	5,794	-0.14%
2021/09/29	7	27.66	15	27.83	27.50	-8	5,894	-0.14%
2021/09/28	10	28.68	10	28.50	28.55	0	5,948	0.00%
2021/09/27	16	29.20	4.3	29.14	29.35	11.8	6,062	0.19%
2021/09/24	43	29.31	30	29.56	29.05	13	6,338	0.20%
2021/09/23	0	0.00	17	27.51	27.25	-17	6,186	-0.27%
2021/09/22	5	27.33	1	26.65	26.70	4	6,446	0.06%
2021/09/17	2	26.93	2	27.15	27.50	0	6,646	0.00%
2021/09/16	13	27.50	3	27.60	27.50	10	6,710	0.15%
2021/09/15	27	27.78	30	27.68	27.35	-3	6,789	-0.04%
2021/09/14	7	27.83	9	27.95	27.60	-2	6,779	-0.03%
2021/09/13	2	27.68	11	27.82	27.80	-9	6,780	-0.13%
2021/09/10	0	0.00	4	26.86	26.90	-4	6,794	-0.06%
2021/09/09	0	0.00	2	26.10	26.55	-2	6,810	-0.03%
2021/09/08	5.2	25.90	2.1	25.97	25.60	3.1	6,822	0.04%
2021/09/07	17	26.39	0	0.00	26.35	17	6,904	0.25%
2021/09/06	6.1	27.09	1	27.00	26.60	5.1	6,947	0.07%
2021/09/03	14.1	28.82	41	29.52	28.30	-26.9	6,955	-0.39%
2021/09/02	42	28.78	3	28.75	29.00	39	6,825	0.57%
2021/09/01	0	0.00	1	27.30	27.30	-1	6,726	-0.01%
2021/08/31	0	0.00	1	27.05	27.20	-1	6,726	-0.01%
2021/08/27	1	27.00	0	0.00	26.75	1	6,789	0.01%
2021/08/26	1	26.65	0	0.00	26.65	1	6,921	0.01%
2021/08/25	0	0.00	46	26.94	27.00	-46	6,956	-0.66%
2021/08/24	42.1	26.86	6	26.33	26.90	36.1	6,970	0.52%
2021/08/23	0	0.00	2	25.30	25.35	-2	7,008	-0.03%
2021/08/20	2	24.23	1	24.40	24.50	1	7,053	0.01%
2021/08/19	1	24.55	11	24.60	24.30	-10	7,052	-0.14%
2021/08/18	5	24.45	2	24.40	25.65	3	7,045	0.04%
2021/08/17	29.3	25.11	8	24.54	24.20	21.3	7,052	0.30%
2021/08/16	9	25.36	1.1	25.40	25.10	7.9	7,061	0.11%
2021/08/13	6.1	27.12	4.5	26.74	26.65	1.6	7,062	0.02%
2021/08/12	6	27.79	2	27.65	27.70	4	7,041	0.06%
2021/08/11	23	27.99	5	28.14	27.90	18	7,059	0.25%
2021/08/10	2	29.08	2	29.25	28.90	0	7,048	0.00%
2021/08/09	2	28.93	3	29.57	28.80	-1	7,067	-0.01%
2021/08/06	3	28.92	11	28.77	28.85	-8	7,046	-0.11%
2021/08/05	4.1	29.21	136	29.28	29.00	-131.9	7,105	-1.86%	大賣/鉅額交易
2021/08/04	8	30.55	38	30.14	30.00	-30	7,101	-0.42%
2021/08/03	1.1	30.52	3.2	29.85	29.70	-2.1	7,102	-0.03%
2021/08/02	13	30.54	122.4	31.75	30.10	-109.4	7,078	-1.55%	大賣/鉅額交易
2021/07/30	83.2	33.35	245	32.50	31.80	-161.8	6,887	-2.35%	大賣/鉅額交易
2021/07/29	280.1	32.16	20.2	31.98	32.20	259.9	6,436	4.04%	大買/鉅額交易
2021/07/28	32	30.08	8	29.80	30.35	24	6,065	0.40%
2021/07/27	106.2	31.15	103.1	31.04	31.00	3.1	5,974	0.05%	大買/大賣/
2021/07/26	178.1	29.90	38.9	29.47	30.40	139.2	5,630	2.47%	大買/鉅額交易
2021/07/23	47	27.97	46	27.89	27.80	1	5,594	0.02%
2021/07/22	0	0.00	1	27.30	26.70	-1	5,747	-0.02%
2021/07/21	3	26.80	10	26.92	26.60	-7	6,080	-0.12%
2021/07/20	4	27.73	15	27.67	27.55	-11	6,105	-0.18%
2021/07/19	0	0.00	4	28.56	28.65	-4	6,102	-0.07%
2021/07/16	11	28.70	16	28.66	28.50	-5	6,134	-0.08%
2021/07/15	2	28.28	4	28.64	28.70	-2	6,115	-0.03%
2021/07/14	7	27.22	14	27.93	28.05	-7	6,109	-0.11%
2021/07/13	13.1	28.42	16	28.62	28.05	-2.9	6,119	-0.05%
2021/07/12	17	28.95	5	28.90	28.90	12	6,101	0.20%
2021/07/09	2	30.00	4	29.94	29.85	-2	6,035	-0.03%
2021/07/08	34	30.82	19	30.56	30.40	15	6,033	0.25%
2021/07/07	26.3	30.79	95	31.04	30.50	-68.7	5,982	-1.15%
2021/07/06	43	30.01	10	29.88	29.90	33	5,857	0.56%
2021/07/05	43	29.55	10	29.89	29.30	33	6,148	0.54%
2021/07/02	13	29.78	21	29.70	29.55	-8	6,175	-0.13%
2021/07/01	60	29.69	65	29.73	29.85	-5	6,254	-0.08%
2021/06/30	21	28.65	9	28.38	28.80	12	6,047	0.20%
2021/06/29	55	28.25	15	27.81	27.20	40	6,318	0.63%
2021/06/28	23	27.38	207	27.43	28.30	-184	6,628	-2.78%	大賣/鉅額交易
2021/06/25	18	26.01	2	26.03	25.75	16	6,822	0.23%
2021/06/24	45	26.09	3	25.95	26.25	42	7,012	0.60%
2021/06/22	0	0.00	1	24.65	24.70	-1	7,768	-0.01%
2021/06/21	11	24.82	5	24.44	24.40	6	8,317	0.07%
2021/06/18	6	26.08	0	0.00	25.60	6	8,420	0.07%
2021/06/17	6	25.96	19	26.03	26.15	-13	8,408	-0.15%
2021/06/16	25	26.12	4	26.50	25.85	21	8,407	0.25%
2021/06/15	1	26.30	27	26.16	26.45	-26	8,320	-0.31%
2021/06/11	5	25.60	0	0.00	25.05	5	8,272	0.06%
2021/06/10	3	25.00	1	24.90	24.95	2	8,261	0.02%
2021/06/08	1	24.95	12	25.08	25.15	-11	8,330	-0.13%
2021/06/07	16	25.18	7.1	25.61	25.55	8.9	8,492	0.10%
2021/06/04	20	26.08	15	25.60	25.60	5	8,543	0.06%
2021/06/03	22	27.10	28	26.96	26.75	-6	8,651	-0.07%
2021/06/02	5	25.78	0	0.00	25.75	5	8,529	0.06%
2021/06/01	2	25.75	15	26.08	26.40	-13	8,514	-0.15%
2021/05/31	47	26.07	30	26.13	25.85	17	8,491	0.20%
2021/05/21	0	0.00	2	24.28	23.75	-2	8,451	-0.02%
2021/05/20	0	0.00	13	22.80	22.75	-13	8,478	-0.15%
2021/05/17	5	21.05	10.2	22.50	21.05	-5.2	8,409	-0.06%
2021/05/13	11	24.08	1	24.40	23.70	10	8,308	0.12%
2021/05/12	12	23.80	5	25.19	22.95	7	8,194	0.08%
2021/05/11	29	26.29	1	27.25	25.50	28	8,109	0.35%
2021/05/10	4	27.75	35	27.86	27.90	-31	8,023	-0.39%
2021/05/07	11	27.83	0	0.00	28.55	11	7,963	0.14%
2021/05/06	5	29.95	0	0.00	27.65	5	7,903	0.06%
2021/05/05	5	29.52	10	29.29	28.60	-5	7,833	-0.06%
2021/05/04	20	27.17	8	27.42	27.05	12	7,741	0.16%
2021/05/03	9	29.32	19	29.43	29.30	-10	7,636	-0.13%
2021/04/29	14	28.76	15	28.97	30.75	-1	7,562	-0.01%
2021/04/28	47.2	29.47	27	29.94	29.30	20.2	7,377	0.27%
2021/04/27	40.1	33.15	6.1	33.03	31.55	34	7,199	0.47%
2021/04/26	7	31.50	6	31.83	32.70	1	6,846	0.01%
2021/04/23	10	28.70	2	29.73	29.75	8	6,801	0.12%
2021/04/22	0	0.00	3	28.32	28.50	-3	6,805	-0.04%
2021/04/21	0	0.00	20	30.80	31.10	-20	6,755	-0.30%
2021/04/20	0	0.00	21	31.59	31.60	-21	6,736	-0.31%
2021/04/19	0	0.00	2	33.05	32.50	-2	6,724	-0.03%
2021/04/16	0	0.00	4	31.60	32.00	-4	6,663	-0.06%
2021/04/15	28	30.31	5	29.80	30.50	23	6,628	0.35%
2021/04/14	10	26.20	0	0.00	28.60	10	6,632	0.15%
2021/04/13	18	29.61	8	29.69	29.10	10	6,592	0.15%
2021/04/12	5	28.50	3	28.67	28.00	2	6,507	0.03%
2021/04/09	5	30.21	44	30.42	31.00	-39	6,301	-0.62%
2021/04/08	29	29.00	11.4	29.06	29.50	17.6	5,901	0.30%
2021/04/07	31	26.82	14	26.28	26.85	17	5,822	0.29%
2021/04/06	6	24.34	1	23.50	24.45	5	5,596	0.09%
2021/04/01	11	21.89	4	21.99	22.25	7	5,446	0.13%
2021/03/31	36	20.28	79	20.15	20.25	-43	5,007	-0.86%
2021/03/30	63	18.94	71	19.24	19.55	-8	4,458	-0.18%
2021/03/29	15	17.83	1	18.00	17.80	14	4,024	0.35%
2021/03/26	24	17.36	51	17.10	17.30	-27	3,792	-0.71%
2021/03/25	46	16.38	4	16.13	16.50	42	3,391	1.24%
2021/03/24	20	16.02	12	16.57	16.75	8	2,956	0.27%
2021/03/23	0	0.00	35	15.29	15.25	-35	2,400	-1.46%
2021/03/22	0	0.00	2	14.70	14.65	-2	2,273	-0.09%
2021/03/16	5	14.40	2	14.40	14.30	3	2,424	0.12%
2021/03/15	0	0.00	5	14.75	14.75	-5	2,395	-0.21%
2021/03/12	1	15.00	6	15.05	15.00	-5	2,361	-0.21%
2021/03/11	22	15.20	3	14.80	15.15	19	2,360	0.80%
2021/03/10	1	14.90	4	14.81	15.00	-3	2,205	-0.14%
2021/03/09	10	14.93	31	14.87	14.95	-21	2,154	-0.97%
2021/03/08	1	14.45	9	14.45	14.40	-8	2,070	-0.39%
2021/02/25	10	14.65	0	0.00	14.25	10	2,295	0.44%
2021/02/24	0	0.00	1	14.40	14.10	-1	2,194	-0.05%
2021/02/23	0	0.00	31	14.49	14.10	-31	2,186	-1.42%
2021/02/22	4	14.48	0	0.00	14.25	4	2,161	0.19%
2021/02/17	0	0.00	1	13.20	13.10	-1	2,252	-0.04%
2021/02/05	0	0.00	1	12.95	12.95	-1	2,283	-0.04%
2021/02/04	0	0.00	5	12.89	12.90	-5	2,388	-0.21%
2021/01/29	2	12.70	8	12.67	12.55	-6	3,195	-0.19%
2021/01/21	0	0.00	2	12.70	12.60	-2	5,582	-0.04%
2021/01/20	10	12.90	0	0.00	12.75	10	5,854	0.17%
2021/01/15	21	13.54	0	0.00	13.40	21	6,041	0.35%
2021/01/14	0	0.00	1	14.05	13.95	-1	6,151	-0.02%
2021/01/13	0	0.00	1	14.05	14.05	-1	6,374	-0.02%
2021/01/12	21	14.05	3	14.13	13.90	18	6,419	0.28%
2021/01/11	2	13.85	0	0.00	13.85	2	6,416	0.03%
2021/01/08	2	14.20	0	0.00	14.10	2	6,412	0.03%
2021/01/06	0	0.00	2	14.35	14.25	-2	6,363	-0.03%
2020/12/24	12	14.38	0	0.00	14.05	12	6,337	0.19%
2020/12/22	1	14.25	0	0.00	14.00	1	6,369	0.02%
2020/12/15	14	14.78	35	14.70	14.40	-21	7,117	-0.30%
2020/12/07	0	0.00	15	13.87	13.80	-15	7,638	-0.20%
2020/12/04	1	14.30	2	14.30	14.20	-1	7,695	-0.01%
2020/12/03	0	0.00	1	14.30	14.15	-1	7,904	-0.01%
2020/12/02	4	14.53	3	14.35	14.35	1	7,899	0.01%
2020/12/01	0	0.00	0	15.15	15.00	0	7,833	0.00%
2020/11/30	10	15.30	1	14.90	15.15	9	7,773	0.12%
2020/11/27	2	15.00	0	0.00	14.95	2	7,739	0.03%
2020/11/25	0	0.00	2	15.00	14.75	-2	7,755	-0.03%
2020/11/24	4	14.85	4	14.80	14.95	0	7,703	0.00%
2020/11/18	1	14.85	9	14.81	14.75	-8	7,784	-0.10%
2020/11/17	4	14.35	1	14.25	14.40	3	7,713	0.04%
2020/11/16	6	14.38	2	14.25	14.30	4	7,672	0.05%
2020/11/13	3	14.37	0	0.00	14.35	3	7,645	0.04%
2020/11/12	30	14.50	14	14.22	14.40	16	7,630	0.21%
2020/11/11	20	15.00	0	0.00	14.50	20	7,551	0.26%
2020/11/10	6	14.84	12	14.93	14.85	-6	7,428	-0.08%
2020/11/09	4	15.88	20	15.70	15.80	-16	7,229	-0.22%
2020/11/06	11	15.66	3	15.53	15.70	8	7,029	0.11%
2020/11/05	46	15.92	79	16.25	15.65	-33	6,789	-0.49%
2020/11/04	44	15.06	63	15.13	15.05	-19	5,918	-0.32%
2020/11/03	22	14.90	51	14.96	15.00	-29	5,408	-0.54%
2020/11/02	22	13.10	0	0.00	13.65	22	5,012	0.44%
2020/10/30	38	13.52	38	13.58	13.00	0	4,919	0.00%
2020/10/29	16	12.84	13	12.89	13.05	3	4,654	0.06%
2020/10/28	5	13.05	6	13.08	13.25	-1	4,634	-0.02%
2020/10/27	5	12.74	3	12.75	12.90	2	4,410	0.05%
2020/10/26	0	0.00	0	12.25	12.55	0	4,268	0.00%
2020/10/23	0	0.00	1	12.25	12.20	-1	4,246	-0.02%
2020/10/22	3	12.62	0	0.00	12.45	3	4,241	0.07%
2020/10/21	18	12.65	37	12.50	12.80	-19	4,126	-0.46%
2020/10/20	10	12.15	21	12.12	12.05	-11	3,965	-0.28%
2020/10/16	3	11.72	0	0.00	11.80	3	4,098	0.07%
2020/10/15	3	12.25	0	0.00	11.95	3	4,113	0.07%
2020/10/14	3	11.98	0	0.00	12.05	3	4,144	0.07%
2020/10/13	14	12.28	0	0.00	11.90	14	4,324	0.32%
2020/10/12	1	11.65	0	0.00	11.60	1	4,653	0.02%
2020/10/08	5	11.85	1	11.85	11.85	4	4,772	0.08%
2020/10/06	2	11.85	0	0.00	11.90	2	4,917	0.04%
2020/09/30	1	11.40	1	11.40	11.45	0	4,906	0.00%
2020/09/29	0	0.00	4	11.45	11.40	-4	4,901	-0.08%
2020/09/28	4	11.35	0	0.00	11.35	4	4,895	0.08%
2020/09/25	1	10.90	0	0.00	11.10	1	4,877	0.02%
2020/09/24	1	11.50	0	0.00	11.30	1	4,819	0.02%
2020/09/18	6	12.93	1	13.50	12.55	5	4,416	0.11%
2020/09/17	0	0.00	195	12.03	12.65	-195	3,984	-4.89%	大賣/鉅額交易
2020/09/16	2	11.93	277	11.99	11.85	-275	3,638	-7.56%	大賣/鉅額交易
2020/09/15	8	11.40	1	11.50	11.40	7	3,504	0.20%
2020/09/14	28	11.50	4	11.55	11.50	24	3,490	0.69%
2020/09/11	52	11.76	25	11.69	11.45	27	3,461	0.78%
2020/09/10	35	11.59	20	11.45	11.45	15	3,352	0.45%
2020/09/09	325	11.78	7	11.81	11.90	318	3,313	9.60%	大買/鉅額交易
2020/09/08	78	12.07	21	12.15	12.20	57	3,240	1.76%
2020/09/04	0	0.00	3	11.25	11.20	-3	3,040	-0.10%
2020/08/31	0	0.00	1	11.00	10.95	-1	2,997	-0.03%
2020/08/28	0	0.00	10	10.75	10.85	-10	2,962	-0.34%
2020/08/27	11	10.89	0	0.00	10.85	11	2,945	0.37%
2020/08/26	11	11.17	2	11.40	11.05	9	2,921	0.31%
2020/08/24	27	11.03	0	0.00	11.05	27	2,804	0.96%
2020/08/17	3	10.75	0	0.00	10.75	3	2,600	0.12%
2020/08/11	0	0.00	8	10.85	10.40	-8	2,532	-0.32%
2020/08/10	15	10.25	4	10.35	10.35	11	2,488	0.44%
2020/08/07	5	10.30	7	10.29	10.30	-2	2,461	-0.08%
2020/08/06	2	10.40	10	10.30	10.35	-8	2,451	-0.33%
2020/08/05	4	10.50	0	0.00	10.50	4	2,423	0.17%
2020/08/04	6	10.80	0	0.00	10.50	6	2,400	0.25%
2020/08/03	0	0.00	5	10.65	10.45	-5	2,275	-0.22%
2020/07/31	0	0.00	10	10.30	10.20	-10	2,190	-0.46%
2020/07/28	25	9.57	1	9.31	9.31	24	2,102	1.14%
2020/07/23	5	10.85	0	0.00	11.00	5	1,936	0.26%
2020/07/21	0	0.00	3	10.40	10.25	-3	1,720	-0.17%
2020/07/20	45	10.51	8	10.45	10.30	37	1,680	2.20%
2020/07/17	70	11.33	40	10.90	10.90	30	1,612	1.86%
2020/07/16	168	11.76	188	11.67	12.10	-20	1,402	-1.43%	大買/大賣/
2020/07/15	10	10.41	29	10.81	11.00	-19	985	-1.93%
2020/07/14	12	10.13	2	10.55	10.00	10	854	1.17%
2020/07/10	0	0.00	2	9.35	9.35	-2	685	-0.29%
2020/07/07	1	9.49	1	9.48	9.45	0	654	0.00%
2020/07/01	1	9.45	0	0.00	9.43	1	612	0.16%
2020/06/19	13	9.26	0	0.00	9.25	13	518	2.51%
2020/06/18	1	9.53	0	0.00	9.44	1	511	0.20%
2020/06/17	1	9.53	0	0.00	9.44	1	493	0.20%
2020/06/16	0	0.00	1	9.53	9.33	-1	478	-0.21%
2020/06/15	1	9.38	1	9.56	9.30	0	466	0.00%
2020/06/11	1	9.20	0	0.00	9.13	1	428	0.23%
2020/06/08	1	9.03	1	9.33	9.04	0	361	0.00%
2020/05/15	0	0.00	10	7.70	7.78	-10	231	-4.32%
2020/04/24	0	0.00	2	7.08	7.17	-2	206	-0.97%
2020/04/23	10	7.12	0	0.00	7.14	10	203	4.91%
2020/04/14	0.1	7.11	4	7.03	7.05	-3.9	186	-2.09%
2020/04/07	3	6.91	0	0.00	6.90	3	186	1.61%
2020/01/31	0	0.00	1	9.06	9.02	-1	108	-0.92%
2019/10/15	5	9.15	0	0.00	9.18	5	414	1.21%
2019/08/16	0	0.00	4	9.50	9.56	-4	415	-0.96%
2019/08/05	0	0.00	34	9.57	9.59	-34	301	-11.29%
2019/07/31	7	9.63	0	0.00	9.64	7	304	2.30%
2019/07/30	1	9.63	0	0.00	9.63	1	305	0.33%
2019/07/24	0	0.00	3	9.63	9.74	-3	319	-0.94%
2019/07/23	3	9.80	0	0.00	9.68	3	304	0.98%
2019/07/22	0	0.00	1	9.55	9.54	-1	188	-0.53%
2019/07/15	0	0.00	1	9.64	9.64	-1	185	-0.54%
2019/07/12	0	0.00	5	9.67	9.66	-5	188	-2.66%
2019/06/21	2	9.66	0	0.00	9.66	2	202	0.99%
2019/05/28	10	9.57	0	0.00	9.57	10	361	2.77%
2019/05/24	5	9.58	0	0.00	9.55	5	364	1.37%
2019/05/22	10	9.72	0	0.00	9.77	10	362	2.76%
2019/05/20	5	9.72	0	0.00	9.74	5	363	1.38%
2019/05/17	1	9.81	0	0.00	9.83	1	365	0.27%
2019/05/16	3	9.86	0	0.00	9.81	3	363	0.82%
2019/05/15	0	0.00	2	9.86	9.86	-2	353	-0.57%
2019/05/03	0	10.00	0	0.00	10.00	0	319	0.00%
2019/05/02	0	9.97	0	0.00	10.05	0	319	0.00%
2019/04/30	2	10.25	0	0.00	10.05	2	317	0.63%
2019/04/26	0	0.00	4	9.98	9.96	-4	297	-1.34%
2019/04/23	0	0.00	9	10.05	10.05	-9	294	-3.05%
2019/04/18	2	10.20	0	0.00	10.15	2	298	0.67%
2019/04/15	7	10.20	0	0.00	10.15	7	312	2.24%
2019/03/22	1	10.25	0	0.00	10.30	1	327	0.30%
2019/03/19	0	0.00	5	10.25	10.25	-5	316	-1.58%
2019/03/14	8	10.64	1	10.65	10.55	7	289	2.42%
2019/02/15	0	9.92	0	0.00	9.90	0	339	0.00%
2019/01/07	2	10.05	0	0.00	10.05	2	418	0.48%
2018/12/03	0	0.00	1	9.85	9.90	-1	391	-0.26%
2018/11/19	0	0.00	3	9.96	9.94	-3	408	-0.73%
2018/11/16	8	10.36	8	10.20	10.10	0	399	0.00%
2018/11/15	0	0.00	10	9.94	10.15	-10	326	-3.06%
2018/11/14	5	10.00	0	0.00	9.94	5	287	1.74%
2018/11/13	6	10.00	0	0.00	9.94	6	267	2.24%
2018/11/12	8	10.04	5	10.20	9.90	3	252	1.19%
2018/10/16	5	9.27	0	0.00	9.22	5	248	2.01%
2018/10/15	0.1	9.19	0	0.00	9.15	0.1	248	0.05%
2018/10/12	0	9.60	0	0.00	9.30	0	243	0.02%
2018/09/10	0	0.00	1	10.05	10.05	-1	238	-0.42%
2018/09/05	0	0.00	1	10.55	10.65	-1	337	-0.30%
2018/08/17	0	0.00	5.3	10.50	10.60	-5.3	317	-1.67%
2018/08/14	2	10.63	0	0.00	10.40	2	295	0.68%
2018/07/13	0.1	10.15	0	0.00	10.10	0.1	278	0.04%
2018/07/05	0	0.00	13	10.07	10.15	-13	300	-4.33%
2018/07/04	0	0.00	1	10.15	10.10	-1	311	-0.32%
2018/06/14	14	10.40	0	0.00	10.40	14	461	3.04%
2018/06/13	1	10.50	0	0.00	10.35	1	454	0.22%
2018/04/16	0	0.00	0.1	10.65	10.65	-0.1	554	-0.02%
2018/03/08	0	10.80	0	0.00	10.90	0	483	0.00%
2018/01/11	5	12.18	5	12.31	12.20	0	690	0.00%
2018/01/05	10	12.02	10	12.15	12.20	0	802	0.00%