瑞軒 (2489)-國泰-新莊券商分點個股進出

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
15.05
漲跌
▼0.05
漲幅
-0.33%
成交量
2,178張
產業
上市光電類股▲0.55%
409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－國泰-新莊券商分點個股進出

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

國泰-新莊券商分點個股進出
國泰-新莊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
2024/05/06	1	15.20	0	0.00	15.05	1	6,786	0.01%
2024/05/03	13	15.15	4	15.20	15.10	9	6,795	0.13%
2024/05/02	6.1	15.10	6.3	15.10	15.10	-0.2	6,784	0.00%
2024/04/30	16	15.31	1	15.35	15.25	15	6,789	0.22%
2024/04/29	30	15.50	5	15.58	15.45	25	6,802	0.37%
2024/04/26	3	15.15	2	15.15	15.20	1	6,700	0.01%
2024/04/25	1	15.00	6	15.15	15.15	-5	6,703	-0.07%
2024/04/24	2.1	14.90	3	14.87	15.00	-1	6,652	-0.01%
2024/04/23	32.2	15.25	12	14.69	15.05	20.2	6,586	0.31%
2024/04/22	0	0.00	0.6	14.30	14.05	-0.6	6,363	-0.01%
2024/04/19	0.6	13.80	0	0.00	13.90	0.6	6,369	0.01%
2024/04/18	1	14.30	0	0.00	14.25	1	6,403	0.02%
2024/04/16	0	0.00	7	14.24	14.20	-7	6,531	-0.11%
2024/04/15	0.1	14.80	3	14.85	14.60	-2.9	6,559	-0.04%
2024/04/12	3	14.90	0	0.00	14.95	3	6,736	0.04%
2024/04/11	0.5	14.80	6	15.06	14.85	-5.5	6,922	-0.08%
2024/04/10	3	14.77	0	0.00	14.80	3	6,825	0.04%
2024/04/09	6	14.83	4	14.89	14.80	2	6,767	0.03%
2024/04/08	3	14.82	0	0.00	14.80	3	6,688	0.04%
2024/04/03	1	14.45	0	0.00	14.50	1	6,597	0.02%
2024/04/02	0	14.35	0	0.00	14.40	0	6,582	0.00%
2024/04/01	30	14.45	0.1	14.40	14.40	30	6,575	0.46%
2024/03/29	72.1	14.20	15	14.05	14.15	57.1	6,565	0.87%
2024/03/28	68	14.55	2	14.40	14.20	66	6,549	1.01%
2024/03/27	1	14.35	0	0.00	14.35	1	6,528	0.02%
2024/03/26	0	14.16	0	0.00	14.15	0	6,509	0.00%
2024/03/25	3.1	14.31	1	14.05	14.30	2.1	6,472	0.03%
2024/03/22	5.1	13.88	1	13.85	13.90	4.1	6,416	0.06%
2024/03/21	0	13.66	4	13.77	13.80	-4	6,409	-0.06%
2024/03/20	19	13.56	5	13.59	13.50	14	6,400	0.22%
2024/03/19	0	0.00	3	13.80	13.75	-3	6,353	-0.05%
2024/03/18	0	13.93	2	13.95	13.90	-2	6,327	-0.03%
2024/03/14	1	14.29	1	14.40	14.20	0	6,324	0.00%
2024/03/13	2	14.18	2	14.25	14.15	0	6,326	0.00%
2024/03/12	0.1	14.40	20	14.43	14.35	-19.9	6,317	-0.31%
2024/03/11	7	14.31	4	14.33	14.35	3	6,356	0.05%
2024/03/08	7	14.09	0	0.00	14.05	7	6,566	0.11%
2024/03/07	4	14.46	11	14.44	14.40	-7	6,694	-0.10%
2024/03/06	3	14.85	5	14.81	14.80	-2	6,637	-0.03%
2024/03/05	17	14.78	15	14.58	14.70	2	6,605	0.03%
2024/03/04	10	14.80	12	14.93	14.90	-2	6,530	-0.03%
2024/03/01	3.1	14.93	10.4	14.95	14.90	-7.4	6,399	-0.12%
2024/02/29	7	15.33	26	15.21	15.15	-19	6,322	-0.30%
2024/02/27	1	15.35	15	15.44	15.35	-14	6,232	-0.22%
2024/02/26	27	15.53	31.9	15.46	15.60	-4.9	6,128	-0.08%
2024/02/23	51.1	15.95	29.2	15.98	15.75	21.9	5,978	0.37%
2024/02/22	100.7	16.41	53.9	16.20	16.45	46.7	5,691	0.82%
2024/02/21	20	16.03	35.6	16.22	16.75	-15.6	4,832	-0.32%
2024/02/20	52	15.47	20	15.58	15.25	32	4,040	0.79%
2024/02/19	24	15.44	19.5	14.86	15.50	4.5	3,528	0.13%
2024/02/16	5.2	14.13	3	14.08	14.10	2.2	3,021	0.07%
2024/02/15	1	13.30	5.1	13.42	13.55	-4.1	2,878	-0.14%
2024/02/05	0.1	12.87	0	0.00	12.95	0.1	2,820	0.00%
2024/02/02	3	13.08	0	0.00	13.05	3	2,792	0.11%
2024/02/01	0	13.22	10	13.35	13.30	-10	2,755	-0.36%
2024/01/31	10	13.30	0	0.00	13.30	10	2,753	0.36%
2024/01/30	1	13.25	2	13.30	13.20	-1	2,744	-0.04%
2024/01/29	1	13.35	0	0.00	13.40	1	2,736	0.04%
2024/01/26	0.3	13.57	3	13.55	13.55	-2.7	2,723	-0.10%
2024/01/25	1	13.40	0.1	13.45	13.35	0.9	2,692	0.03%
2024/01/24	1	13.50	0	0.00	13.50	1	2,660	0.04%
2024/01/23	1	13.40	1	13.55	13.35	0	2,633	0.00%
2024/01/19	1.1	12.91	1	12.90	12.90	0.1	2,547	0.00%
2024/01/18	1	13.58	0	0.00	13.20	1	2,480	0.04%
2024/01/17	0	13.65	0	0.00	13.35	0	2,438	0.00%
2024/01/16	0.1	13.65	56	13.60	13.60	-55.9	2,404	-2.32%
2024/01/15	0	13.70	10	13.73	13.70	-10	2,391	-0.42%
2024/01/12	14	13.40	0	0.00	13.70	14	2,367	0.59%
2024/01/11	0.2	13.57	0	0.00	13.55	0.2	2,279	0.01%
2024/01/10	6	13.54	1.3	13.67	13.45	4.7	2,257	0.21%
2024/01/09	18	13.38	2.6	13.44	13.45	15.4	2,149	0.72%
2024/01/08	1.1	13.74	0.1	13.65	13.75	1	2,062	0.05%
2024/01/05	8	13.65	1.1	13.55	13.55	7	1,832	0.38%
2024/01/04	0	12.90	5.2	13.00	13.05	-5.1	1,581	-0.32%
2024/01/03	0	0.00	1	12.90	12.95	-1	1,570	-0.06%
2024/01/02	0	0.00	0.1	12.90	12.95	-0.1	1,578	-0.01%
2023/12/29	2.1	12.97	0	0.00	13.00	2.1	1,607	0.13%
2023/12/28	0.3	12.94	3	12.98	13.00	-2.7	1,603	-0.17%
2023/12/27	1	12.99	0	0.00	12.95	1	1,599	0.06%
2023/12/26	5	12.85	0	0.00	12.90	5	1,604	0.31%
2023/12/25	0	12.70	0	0.00	12.65	0	1,597	0.00%
2023/12/22	5.3	12.70	0	0.00	12.70	5.3	1,599	0.33%
2023/12/21	0.1	12.57	0	0.00	12.60	0.1	1,604	0.01%
2023/12/20	0	12.45	0	0.00	12.65	0	1,620	0.00%
2023/12/19	10.4	12.51	15	12.50	12.50	-4.6	1,620	-0.28%
2023/12/18	0	0.00	10	12.85	12.75	-10	1,611	-0.62%
2023/12/15	0.1	12.95	0	0.00	13.00	0.1	1,609	0.00%
2023/12/14	0.1	13.00	0.6	12.90	12.85	-0.5	1,599	-0.03%
2023/12/13	0	12.85	0	0.00	12.80	0	1,643	0.00%
2023/12/12	0.1	12.90	0	0.00	12.85	0.1	1,648	0.01%
2023/12/11	0.2	12.90	2	12.90	12.85	-1.8	1,629	-0.11%
2023/12/08	29.1	13.25	27.2	13.20	13.20	1.9	1,617	0.12%
2023/12/07	10.2	12.90	4.8	12.98	12.90	5.4	1,615	0.33%
2023/12/06	26	12.81	0	0.00	12.85	26	1,604	1.62%
2023/12/05	3	13.65	1	13.05	13.05	2	1,535	0.13%
2023/12/04	2	13.07	1.2	12.72	13.50	0.8	1,297	0.07%
2023/12/01	0.2	12.05	1.2	12.06	12.30	-1	1,102	-0.09%
2023/11/30	0.2	12.00	3	11.98	11.95	-2.8	1,076	-0.26%
2023/11/29	0.1	11.94	0	0.00	11.95	0.1	1,083	0.00%
2023/11/28	0	11.90	0	0.00	12.00	0	1,092	0.00%
2023/11/27	0.2	11.91	0	0.00	11.85	0.2	1,093	0.02%
2023/11/24	1.1	12.05	0	0.00	12.05	1.1	1,090	0.10%
2023/11/21	0	11.92	0	0.00	11.95	0	1,107	0.00%
2023/11/20	0	11.85	0	0.00	11.95	0	1,106	0.00%
2023/11/16	0	11.65	0	0.00	11.65	0	1,118	0.00%
2023/11/15	0.1	11.50	12	11.50	11.60	-11.9	1,133	-1.05%
2023/11/14	9	11.39	0	0.00	11.35	9	1,138	0.79%
2023/11/13	5.1	11.45	15	11.50	11.45	-9.9	1,155	-0.86%
2023/11/10	2	11.55	0	0.00	11.55	2	1,286	0.16%
2023/11/08	0.1	11.68	0	0.00	11.65	0.1	1,357	0.00%
2023/11/07	0.1	11.75	0	0.00	11.70	0.1	1,376	0.00%
2023/11/06	0.1	11.79	0	0.00	11.80	0.1	1,424	0.01%
2023/11/03	10.1	11.70	4.7	11.74	11.75	5.4	1,461	0.37%
2023/11/02	2	11.55	4	11.70	11.60	-2	1,538	-0.13%
2023/11/01	0	0.00	5	11.50	11.55	-5	1,558	-0.32%
2023/10/31	10	11.47	3	11.45	11.40	7	1,576	0.44%
2023/10/30	0.7	11.70	0.5	11.70	11.65	0.3	1,604	0.02%
2023/10/27	0.2	11.67	0	0.00	11.65	0.2	1,641	0.01%
2023/10/26	0.2	11.77	0	0.00	11.65	0.2	1,667	0.01%
2023/10/25	0	11.81	1.7	11.80	11.80	-1.6	1,719	-0.10%
2023/10/24	0.1	11.69	0	0.00	11.70	0.1	1,748	0.00%
2023/10/20	0.1	11.42	0	0.00	11.45	0.1	1,822	0.00%
2023/10/19	0.1	11.69	0	0.00	11.60	0.1	1,942	0.00%
2023/10/18	0	11.95	0	0.00	11.75	0	1,998	0.00%
2023/10/17	0	12.05	0.5	12.10	11.95	-0.5	2,110	-0.02%
2023/10/16	0	12.15	0	0.00	12.10	0	2,380	0.00%
2023/10/13	2.1	12.20	1	12.20	12.15	1.1	2,564	0.04%
2023/10/12	0.3	12.12	0	0.00	12.20	0.3	2,674	0.01%
2023/10/11	0.3	12.21	29.5	12.16	12.05	-29.2	2,715	-1.08%
2023/09/26	0	11.90	0.1	11.95	11.95	-0.1	2,773	0.00%
2023/09/25	0.5	12.09	0	0.00	12.25	0.5	2,805	0.02%
2023/09/22	1.1	11.84	1	11.70	11.80	0.1	2,827	0.00%
2023/09/21	1.1	11.99	0	0.00	11.90	1.1	2,886	0.04%
2023/09/20	1.1	12.25	1.1	12.20	12.20	0	2,936	0.00%
2023/09/19	0	12.40	2.1	12.55	12.45	-2	2,984	-0.07%
2023/09/15	0	12.55	0	0.00	12.50	0	3,204	0.00%
2023/09/14	0	12.53	2	12.60	12.60	-2	3,255	-0.06%
2023/09/13	0	0.00	0.1	12.60	12.65	-0.1	3,328	0.00%
2023/09/12	0	12.65	0	12.68	12.60	0	3,565	0.00%
2023/09/11	0	12.62	0	12.70	12.60	0	3,727	0.00%
2023/09/08	0	12.85	0	0.00	12.85	0	3,771	0.00%
2023/09/07	2	13.08	0.2	12.98	12.95	1.8	3,853	0.05%
2023/09/06	3	12.50	0	12.45	12.55	3	3,858	0.08%
2023/09/05	1.1	12.60	2	12.55	12.55	-0.9	3,912	-0.02%
2023/09/04	2	12.55	20	12.50	12.50	-18	4,014	-0.45%
2023/09/01	0	0.00	0.4	12.55	12.65	-0.4	4,108	-0.01%
2023/08/31	0	12.20	0	0.00	12.20	0	4,236	0.00%
2023/08/30	0	12.15	0	12.18	12.25	0	4,474	0.00%
2023/08/29	0	12.10	0	0.00	12.15	0	5,110	0.00%
2023/08/28	0	12.10	0	0.00	12.10	0	5,818	0.00%
2023/08/25	0.1	12.10	0	0.00	12.15	0.1	5,935	0.00%
2023/08/24	1	12.25	0.1	12.20	12.20	0.9	5,972	0.02%
2023/08/23	0.1	12.16	1.5	12.18	12.20	-1.4	6,042	-0.02%
2023/08/22	20.1	12.17	1	12.25	12.20	19.1	6,071	0.31%
2023/08/21	0	12.15	0	0.00	12.25	0	6,112	0.00%
2023/08/18	1.2	12.16	0	0.00	12.20	1.2	6,146	0.02%
2023/08/17	0	12.25	0	0.00	12.35	0	6,188	0.00%
2023/08/16	0	0.00	1	12.10	12.10	-1	6,214	-0.02%
2023/08/15	3	12.33	0	0.00	12.40	3	6,295	0.05%
2023/08/14	3	12.37	2	12.20	12.25	1	6,426	0.02%
2023/08/11	0	12.56	0	0.00	12.55	0	6,447	0.00%
2023/08/10	5	12.60	0	12.55	12.60	5	6,500	0.08%
2023/08/09	0	12.85	90	12.80	12.80	-90	6,629	-1.36%
2023/08/08	5	12.78	4	12.75	12.80	1	6,757	0.01%
2023/08/07	10.2	13.09	0	0.00	12.70	10.2	6,905	0.15%
2023/08/04	0	13.65	5.9	13.66	13.75	-5.9	6,895	-0.09%
2023/08/02	0	13.60	40	13.55	13.50	-40	6,949	-0.58%
2023/08/01	2	13.90	2	13.95	13.95	0	6,997	0.00%
2023/07/28	1	13.75	0	0.00	13.80	1	7,218	0.01%
2023/07/27	3	14.12	2	14.15	14.15	1	7,264	0.01%
2023/07/24	11	13.70	3.1	13.73	13.60	8	7,403	0.11%
2023/07/21	1	14.05	0	0.00	14.05	1	7,433	0.01%
2023/07/20	0.3	13.87	0	0.00	13.90	0.3	7,548	0.00%
2023/07/19	12	13.92	0	0.00	13.65	12	7,558	0.16%
2023/07/18	0	13.95	1	14.00	14.05	-1	7,531	-0.01%
2023/07/14	0	0.00	0.2	14.10	13.95	-0.2	7,499	0.00%
2023/07/13	1	14.00	5	14.18	14.00	-4	7,475	-0.05%
2023/07/12	1	14.30	0	0.00	14.30	1	7,360	0.01%
2023/07/11	18	14.70	25.1	14.69	14.80	-7.1	7,310	-0.10%
2023/07/10	27	14.58	2	14.15	14.10	25	7,182	0.35%
2023/07/07	84.2	15.35	9.2	15.21	15.30	75	6,930	1.08%
2023/07/06	8	15.06	8.2	15.10	15.05	-0.2	6,754	0.00%
2023/07/05	0	0.00	3	14.90	14.80	-3	6,651	-0.05%
2023/07/04	3	14.63	1	14.65	14.75	2	6,611	0.03%
2023/07/03	31	14.70	32.8	14.80	14.75	-1.7	6,557	-0.03%
2023/06/30	0	0.00	30	14.75	14.70	-30	6,520	-0.46%
2023/06/29	28.2	14.95	5	15.08	15.00	23.2	6,467	0.36%
2023/06/28	3	14.92	5	14.96	14.90	-2	6,402	-0.03%
2023/06/27	1	14.80	5.1	14.99	14.70	-4.1	6,343	-0.06%
2023/06/26	20	14.80	5.1	14.81	14.80	14.9	6,279	0.24%
2023/06/21	3.1	14.90	4.2	15.09	14.90	-1.2	6,230	-0.02%
2023/06/20	8.1	14.66	13	14.70	14.60	-4.9	6,065	-0.08%
2023/06/19	1	14.60	20	14.70	14.55	-19	6,007	-0.32%
2023/06/16	65	14.28	41	14.53	14.45	24	5,927	0.41%
2023/06/15	18	14.41	26.6	14.52	14.80	-8.6	5,689	-0.15%
2023/06/14	5	14.09	1	14.15	14.10	4	5,531	0.07%
2023/06/13	5	14.13	3	14.20	14.20	2	5,505	0.04%
2023/06/12	3	13.83	0.2	13.90	13.80	2.8	5,427	0.05%
2023/06/09	1	14.20	0	0.00	14.10	1	5,419	0.02%
2023/06/08	7.1	13.95	3	14.00	13.95	4.1	5,374	0.08%
2023/06/07	1	14.20	0.1	14.30	14.25	0.9	5,316	0.02%
2023/06/06	5	14.24	6	14.33	14.20	-1	5,276	-0.02%
2023/06/05	14	14.82	20.5	14.76	14.75	-6.5	5,125	-0.13%
2023/06/02	32	14.82	17	14.75	15.10	15	4,878	0.31%
2023/06/01	44.1	14.21	68.1	14.45	13.90	-23.9	4,264	-0.56%
2023/05/31	4.1	13.12	4.4	13.02	13.25	-0.3	3,566	-0.01%
2023/05/30	2	12.75	2	12.75	12.70	0	3,458	0.00%
2023/05/25	0.1	12.68	0	0.00	12.50	0.1	3,365	0.00%
2023/05/23	1	12.85	12.1	12.91	12.95	-11	3,339	-0.33%
2023/05/22	5.1	12.50	1	12.55	12.50	4.1	3,351	0.12%
2023/05/19	7	12.71	14	13.03	12.65	-7	3,334	-0.21%
2023/05/18	13	12.95	8	12.73	13.00	5	3,244	0.15%
2023/05/17	0.1	12.28	3	12.30	12.35	-2.9	3,109	-0.09%
2023/05/16	2	12.30	4	12.25	12.30	-2	3,069	-0.07%
2023/05/15	13.8	11.90	6	11.97	11.90	7.8	3,012	0.26%
2023/05/12	3	13.02	5	12.95	12.65	-2	2,872	-0.07%
2023/05/11	4	13.11	6.5	13.13	13.10	-2.5	2,722	-0.09%
2023/05/10	1	12.80	13.7	12.92	13.00	-12.7	2,558	-0.50%
2023/05/09	3	12.65	19.9	12.65	12.70	-16.8	2,437	-0.69%
2023/05/08	2	12.40	0	0.00	12.55	2	2,368	0.09%
2023/05/05	7	12.20	0	0.00	12.40	7	2,282	0.31%
2023/05/04	13	12.22	0	0.00	12.25	13	2,193	0.59%
2023/05/03	0	0.00	3	11.75	11.80	-3	2,036	-0.15%
2023/05/02	3.4	11.58	1	11.40	11.50	2.4	1,967	0.12%
2023/04/28	0.1	11.40	1.2	11.27	11.45	-1.1	1,902	-0.06%
2023/04/27	1	10.95	0.4	10.95	11.15	0.6	1,806	0.03%
2023/04/26	0.2	10.65	0	0.00	10.95	0.2	1,724	0.01%
2023/04/25	21.1	10.74	12	10.65	10.65	9.1	1,659	0.55%
2023/04/24	0.1	10.35	1	10.40	10.50	-1	1,511	-0.06%
2023/04/21	0.2	10.35	0	0.00	10.30	0.2	1,480	0.01%
2023/04/20	0.1	10.45	0	0.00	10.45	0.1	1,454	0.01%
2023/04/19	0.2	10.40	5	10.45	10.50	-4.8	1,433	-0.33%
2023/04/18	0.4	10.41	10	10.40	10.45	-9.6	1,412	-0.68%
2023/04/17	3.5	10.32	10	10.30	10.40	-6.5	1,400	-0.46%
2023/04/14	0.4	10.35	28	10.30	10.30	-27.6	1,390	-1.99%
2023/04/13	28.2	10.20	33	10.25	10.20	-4.8	1,377	-0.35%
2023/04/12	0.1	10.15	5	10.20	10.25	-4.9	1,391	-0.35%
2023/04/11	0.4	10.16	0	0.00	10.10	0.4	1,376	0.03%
2023/04/10	0.1	10.17	0	0.00	10.05	0.1	1,375	0.01%
2023/04/06	0.4	10.14	0	0.00	10.05	0.4	1,376	0.03%
2023/03/31	0.3	10.13	0	0.00	10.15	0.3	1,372	0.02%
2023/03/30	0.2	10.15	0	0.00	10.15	0.2	1,369	0.01%
2023/03/29	2.5	10.16	0.5	10.20	10.10	2	1,374	0.14%
2023/03/28	2.1	10.20	0	0.00	10.20	2.1	1,391	0.15%
2023/03/27	0	10.35	2	10.30	10.25	-2	1,407	-0.14%
2023/03/24	0	10.45	0	0.00	10.30	0	1,425	0.00%
2023/03/23	4	10.40	0	10.45	10.35	4	1,424	0.28%
2023/03/22	1.1	10.35	0	0.00	10.40	1.1	1,431	0.08%
2023/03/21	1.2	10.24	0	0.00	10.30	1.2	1,423	0.09%
2023/03/20	0.1	10.20	0	0.00	10.20	0.1	1,416	0.01%
2023/03/17	0.3	10.12	1.5	10.17	10.20	-1.2	1,427	-0.08%
2023/03/15	28.1	10.20	0	0.00	10.20	28.1	1,431	1.96%
2023/03/14	6.6	10.19	0	0.00	10.15	6.6	1,440	0.46%
2023/03/13	0.1	10.49	0	0.00	10.45	0.1	1,423	0.00%
2023/03/10	10.4	10.51	3	10.65	10.60	7.4	1,440	0.51%
2023/03/09	23.3	11.03	0.1	11.05	10.95	23.2	1,511	1.54%
2023/03/08	0.5	10.87	3	10.85	10.95	-2.5	1,720	-0.15%
2023/03/07	2.3	10.69	0	0.00	10.75	2.3	1,868	0.12%
2023/03/06	0.2	10.71	0	0.00	10.70	0.2	2,251	0.01%
2023/03/03	3.1	10.55	0	0.00	10.60	3.1	2,245	0.14%
2023/03/02	0.2	10.62	0	0.00	10.45	0.2	2,240	0.01%
2023/03/01	5.2	10.63	0	0.00	10.65	5.2	2,230	0.23%
2023/02/24	0.4	10.74	1	10.70	10.70	-0.6	2,235	-0.03%
2023/02/23	5	10.67	0	0.00	10.65	5	2,217	0.22%
2023/02/22	0.2	10.65	1	10.75	10.75	-0.8	2,219	-0.04%
2023/02/21	1.4	10.61	12	10.65	10.65	-10.6	2,207	-0.48%
2023/02/20	1	10.70	4.2	10.41	10.65	-3.2	2,227	-0.14%
2023/02/17	0.4	10.27	15	10.30	10.30	-14.6	2,190	-0.67%
2023/02/16	5	10.15	17.1	10.15	10.20	-12.1	2,194	-0.55%
2023/02/15	0.2	10.16	0	0.00	10.10	0.2	2,237	0.01%
2023/02/14	1.2	10.01	1	10.05	10.05	0.2	2,286	0.01%
2023/02/13	0.3	10.04	0	0.00	10.00	0.3	2,416	0.01%
2023/02/10	13.3	10.05	0	0.00	10.05	13.3	2,423	0.55%
2023/02/09	0.4	10.22	13	10.20	10.15	-12.6	2,427	-0.52%
2023/02/08	0.3	10.27	0	0.00	10.25	0.3	2,428	0.01%
2023/02/07	0.1	10.25	0	0.00	10.20	0.1	2,424	0.01%
2023/02/06	1.1	10.15	0	0.00	10.15	1.1	2,425	0.05%
2023/02/03	0.3	10.23	0	0.00	10.25	0.3	2,424	0.01%
2023/02/02	0.3	10.15	1	10.25	10.25	-0.7	2,413	-0.03%
2023/02/01	1.3	10.05	0.5	10.00	10.10	0.8	2,395	0.03%
2023/01/31	0.2	9.99	2	10.00	10.00	-1.8	2,384	-0.08%
2023/01/30	0.1	9.89	0	0.00	9.86	0.1	2,371	0.00%
2023/01/17	0.2	9.84	0	0.00	9.81	0.2	2,373	0.01%
2023/01/16	1.2	9.79	0	0.00	9.80	1.2	2,379	0.05%
2023/01/13	0	0.00	0	9.94	9.91	0	2,372	0.00%
2023/01/12	17.1	9.95	0	0.00	9.91	17.1	2,385	0.72%
2023/01/11	0.2	9.99	0	0.00	9.95	0.2	2,392	0.01%
2023/01/10	0.2	9.99	0	0.00	9.98	0.2	2,394	0.01%
2023/01/09	1.2	9.99	1.4	10.01	9.96	-0.2	2,411	-0.01%
2023/01/05	5	10.02	0	0.00	9.99	5	2,436	0.21%
2023/01/03	0	9.93	10.5	9.95	9.93	-10.5	2,446	-0.43%
2022/12/30	0	10.00	10	9.92	10.00	-10	2,451	-0.41%
2022/12/29	0.8	9.80	0	0.00	9.87	0.8	2,423	0.03%
2022/12/28	0.4	9.91	0	0.00	9.84	0.4	2,433	0.02%
2022/12/27	0	0.00	9.9	9.97	9.95	-9.9	2,439	-0.41%
2022/12/26	0.3	9.95	0	0.00	9.93	0.3	2,440	0.01%
2022/12/23	1	9.93	0	0.00	9.93	1	2,455	0.04%
2022/12/22	0	9.86	3	9.85	9.83	-3	2,482	-0.12%
2022/12/21	0.1	9.78	1	9.72	9.72	-0.9	2,507	-0.04%
2022/12/20	0.4	9.92	0.6	9.97	9.69	-0.2	2,517	-0.01%
2022/12/19	0.2	9.77	0	0.00	9.87	0.2	2,554	0.01%
2022/12/16	0.6	9.85	0	0.00	9.73	0.6	2,549	0.03%
2022/12/15	0	9.92	1	9.94	9.94	-1	2,540	-0.04%
2022/12/14	0.3	9.82	0	0.00	9.76	0.3	2,541	0.01%
2022/12/13	0.1	9.87	0	0.00	9.78	0.1	2,538	0.00%
2022/12/12	0.4	9.83	0	0.00	9.78	0.4	2,547	0.01%
2022/12/09	1.1	9.88	0	10.00	9.90	1.1	2,562	0.04%
2022/12/08	1.3	9.94	0.1	9.98	9.87	1.2	2,559	0.04%
2022/12/07	6	10.00	0	0.00	10.00	6	2,548	0.24%
2022/12/06	20.2	10.20	0	0.00	10.15	20.2	2,530	0.80%
2022/12/05	0	10.30	0.7	10.25	10.30	-0.6	2,526	-0.02%
2022/12/02	2.1	10.20	0	0.00	10.25	2.1	2,513	0.08%
2022/12/01	0.6	10.07	4	9.96	10.15	-3.4	2,542	-0.13%
2022/11/30	3.6	9.65	0	0.00	9.66	3.6	2,460	0.15%
2022/11/29	4.9	9.59	1	9.53	9.55	3.9	2,218	0.18%
2022/11/28	7.1	10.06	1	9.89	9.92	6.1	2,076	0.29%
2022/11/25	0.3	10.05	0	0.00	10.05	0.3	1,797	0.01%
2022/11/24	0.1	9.98	30.8	10.00	9.96	-30.7	1,867	-1.64%
2022/11/22	0.1	10.05	0	0.00	10.00	0.1	1,892	0.00%
2022/11/21	0	10.05	0	0.00	10.00	0	1,897	0.00%
2022/11/18	0.2	10.15	0	0.00	10.10	0.2	1,890	0.01%
2022/11/17	2	10.18	0.1	10.15	10.15	1.9	1,895	0.10%
2022/11/16	0	10.10	0	0.00	10.05	0	1,899	0.00%
2022/11/15	0	10.15	0.1	10.10	10.15	-0.1	1,881	-0.01%
2022/11/14	0	10.05	0	0.00	10.15	0	1,872	0.00%
2022/11/11	1.2	10.01	2	10.20	9.99	-0.9	1,861	-0.05%
2022/11/10	3.7	10.11	4	10.14	10.05	-0.3	1,854	-0.02%
2022/11/09	9	10.21	7	10.34	10.40	2	1,809	0.11%
2022/11/08	1.1	9.61	10	9.56	9.50	-8.9	1,685	-0.53%
2022/11/07	1.3	9.59	0.4	9.62	9.58	0.8	1,700	0.05%
2022/11/04	0.6	9.58	0	0.00	9.62	0.6	1,714	0.04%
2022/11/03	0.2	9.54	0	0.00	9.52	0.2	1,719	0.01%
2022/11/01	10	9.42	0	0.00	9.42	10	1,730	0.58%
2022/10/28	2.1	9.14	0	0.00	9.18	2.1	1,755	0.12%
2022/10/27	0.2	9.21	0.1	9.21	9.15	0.1	1,751	0.01%
2022/10/26	0.3	9.03	0	0.00	9.05	0.3	1,760	0.02%
2022/10/25	1.2	9.04	0	0.00	8.93	1.2	1,756	0.07%
2022/10/24	0.1	9.10	0.3	9.10	9.01	-0.3	1,746	-0.02%
2022/10/21	2.1	9.07	0	0.00	9.03	2.1	1,745	0.12%
2022/10/20	1.8	9.06	0	0.00	9.11	1.8	1,753	0.10%
2022/10/19	0.3	9.32	0	0.00	9.28	0.3	1,743	0.01%
2022/10/18	0.1	9.31	0	0.00	9.28	0.1	1,739	0.01%
2022/10/17	0.7	9.13	0	0.00	9.22	0.7	1,749	0.04%
2022/10/14	0.4	9.46	0	0.00	9.41	0.4	1,751	0.02%
2022/10/13	1.2	9.33	0.1	9.22	9.18	1.1	1,752	0.06%
2022/10/12	0.4	9.63	0	0.00	9.66	0.4	1,736	0.02%
2022/10/11	0.2	9.70	0	0.00	9.63	0.2	1,743	0.01%
2022/10/07	0.9	9.91	0.5	10.01	10.00	0.4	1,738	0.02%
2022/10/06	0.1	9.87	0	0.00	9.85	0.1	1,735	0.00%
2022/10/05	0.1	9.96	0	0.00	9.85	0.1	1,744	0.01%
2022/10/04	0.1	9.86	0.1	9.78	9.79	-0.1	1,755	0.00%
2022/10/03	0.1	9.69	0	0.00	9.62	0.1	1,749	0.01%
2022/09/30	0.3	9.48	0.1	9.76	9.67	0.2	1,757	0.01%
2022/09/29	0.3	9.46	0	0.00	9.79	0.3	1,742	0.02%
2022/09/28	3.6	9.29	0	0.00	9.17	3.6	1,726	0.21%
2022/09/27	3.3	9.50	0	0.00	9.66	3.3	1,706	0.19%
2022/09/26	7.8	9.74	0	0.00	9.51	7.8	1,700	0.46%
2022/09/23	5.1	10.12	0	0.00	10.10	5.1	1,684	0.31%
2022/09/22	4.3	10.16	0	0.00	10.20	4.3	1,688	0.25%
2022/09/21	0.2	10.27	0	0.00	10.15	0.2	1,679	0.01%
2022/09/20	2.6	10.27	0	0.00	10.25	2.6	1,669	0.16%
2022/09/19	2.4	10.38	1	10.25	10.25	1.4	1,673	0.08%
2022/09/16	0.5	10.72	0	0.00	10.45	0.5	1,668	0.03%
2022/09/15	0.5	10.87	6	10.75	10.80	-5.5	1,664	-0.33%
2022/09/14	2.4	10.76	1	10.70	10.80	1.4	1,664	0.08%
2022/09/13	4.7	10.83	0.1	10.95	10.85	4.7	1,679	0.28%
2022/09/12	0.5	10.75	2	10.85	10.90	-1.5	1,696	-0.09%
2022/09/08	11.5	10.46	2	10.25	10.45	9.5	1,687	0.56%
2022/09/07	16.1	10.30	8	10.36	10.15	8.1	1,672	0.48%
2022/09/06	12.5	10.78	0	0.00	10.65	12.5	1,626	0.77%
2022/09/05	1.9	11.25	0	11.20	11.10	1.9	1,612	0.11%
2022/09/02	1.2	11.71	0	0.00	11.50	1.2	1,611	0.08%
2022/09/01	9.1	11.56	8.6	11.56	11.75	0.5	1,629	0.03%
2022/08/31	6.1	12.83	0	0.00	12.80	6.1	1,693	0.36%
2022/08/30	3.1	12.82	1	12.85	12.85	2.1	1,884	0.11%
2022/08/29	1.2	12.75	0	0.00	12.70	1.2	1,864	0.07%
2022/08/26	0	12.95	0	0.00	13.05	0	1,842	0.00%
2022/08/24	9.5	13.03	0.4	12.95	12.85	9.1	1,816	0.50%
2022/08/23	0.1	12.75	0	0.00	12.85	0.1	1,814	0.01%
2022/08/22	0	0.00	0.2	12.92	12.90	-0.2	1,821	-0.01%
2022/08/18	0	0.00	0	12.80	12.85	0	1,951	0.00%
2022/08/17	0	0.00	1	13.00	12.80	-1	1,940	-0.05%
2022/08/16	5	12.65	0	0.00	12.70	5	1,901	0.26%
2022/08/15	2	12.65	0.1	12.60	12.65	1.9	1,896	0.10%
2022/08/11	0.3	12.35	2.1	12.30	12.35	-1.8	1,887	-0.10%
2022/08/10	0.2	12.20	0	12.20	12.20	0.2	1,894	0.01%
2022/08/09	0.1	12.00	1	12.15	12.15	-0.9	1,908	-0.05%
2022/08/08	0.4	11.91	0	0.00	12.00	0.4	1,903	0.02%
2022/08/05	0.2	11.84	0	0.00	11.85	0.2	1,898	0.01%
2022/08/04	0.2	11.88	0	0.00	11.80	0.2	1,892	0.01%
2022/08/03	0.2	12.05	0	0.00	11.95	0.2	1,896	0.01%
2022/08/02	0.6	12.05	0	0.00	11.95	0.6	1,938	0.03%
2022/07/29	6.5	12.14	0	0.00	12.15	6.5	2,012	0.32%
2022/07/28	6.1	12.20	0	0.00	12.15	6.1	2,047	0.30%
2022/07/27	0.4	12.19	0	0.00	12.25	0.4	2,145	0.02%
2022/07/26	0.2	12.44	0	0.00	12.25	0.2	2,304	0.01%
2022/07/25	1.2	12.33	0	0.00	12.50	1.2	2,322	0.05%
2022/07/21	2.2	12.25	4	12.25	12.35	-1.8	2,365	-0.08%
2022/07/20	0.2	12.15	0	0.00	12.10	0.2	2,370	0.01%
2022/07/19	0.1	12.10	0	0.00	12.05	0.1	2,387	0.00%
2022/07/15	2.1	11.66	0.9	11.85	11.85	1.2	2,373	0.05%
2022/07/14	0	0.00	1.8	11.70	11.70	-1.8	2,367	-0.08%
2022/07/13	0.1	11.55	0	0.00	11.60	0.1	2,368	0.00%
2022/07/12	1.6	11.39	3	11.27	11.20	-1.4	2,370	-0.06%
2022/07/11	0.4	12.02	0	0.00	11.95	0.4	2,349	0.02%
2022/07/08	0.3	12.15	1.1	12.20	12.15	-0.7	2,347	-0.03%
2022/07/07	0.3	11.95	0	0.00	12.10	0.3	2,352	0.01%
2022/07/06	0.1	12.10	0	0.00	11.90	0.1	2,365	0.00%
2022/07/05	0.4	12.17	0	0.00	12.15	0.4	2,369	0.02%
2022/07/04	3.6	12.17	0.3	12.10	11.95	3.3	2,374	0.14%
2022/07/01	11.4	12.06	35	11.90	11.95	-23.6	2,394	-0.99%
2022/06/30	0.1	12.70	0	0.00	12.65	0.1	2,365	0.01%
2022/06/27	0	13.30	0	0.00	13.35	0	2,403	0.00%
2022/06/23	0.1	12.60	1.9	12.82	12.70	-1.9	2,420	-0.08%
2022/06/22	5	12.85	0	0.00	12.80	5	2,418	0.21%
2022/06/20	6.1	12.99	0	12.60	12.60	6.1	2,424	0.25%
2022/06/17	5	13.05	1	13.10	13.10	4	2,429	0.16%
2022/06/16	0.2	13.40	0	0.00	13.15	0.2	2,480	0.01%
2022/06/14	0	0.00	23	13.00	13.25	-23	2,482	-0.93%
2022/06/13	0.1	13.25	0	0.00	13.15	0.1	2,476	0.00%
2022/06/10	1.2	13.62	3	13.60	13.65	-1.8	2,458	-0.07%
2022/06/09	3	14.05	1	14.15	14.00	2	2,419	0.08%
2022/06/08	9	13.85	1.1	13.86	14.00	8	2,249	0.35%
2022/06/07	0	0.00	0.1	13.20	13.25	-0.1	1,997	0.00%
2022/06/06	0.1	13.15	0	0.00	13.15	0.1	2,034	0.00%
2022/06/01	0.1	13.10	0	0.00	13.10	0.1	2,132	0.00%
2022/05/31	0.2	13.30	3.1	13.08	13.05	-2.9	2,146	-0.14%
2022/05/30	5.2	13.20	5	13.20	13.20	0.2	2,133	0.01%
2022/05/25	10.1	12.90	10	13.00	13.00	0.1	1,987	0.01%
2022/05/24	0.2	12.85	0	0.00	12.95	0.2	2,039	0.01%
2022/05/19	0	0.00	0.1	12.90	12.90	-0.1	2,073	0.00%
2022/05/18	0.2	13.10	0	0.00	13.15	0.2	2,070	0.01%
2022/05/17	0.4	12.64	0	0.00	12.80	0.4	2,051	0.02%
2022/05/16	0.3	12.52	0	0.00	12.55	0.3	2,038	0.01%
2022/05/13	0.2	12.40	0	0.00	12.35	0.2	2,047	0.01%
2022/05/12	0.2	12.44	1	12.40	12.30	-0.8	2,057	-0.04%
2022/05/11	3.8	12.46	2	12.50	12.45	1.8	2,053	0.09%
2022/05/10	3.1	12.43	1	12.60	12.75	2.1	2,045	0.10%
2022/05/09	4.1	12.54	1	12.61	12.35	3.1	2,015	0.15%
2022/05/06	0.2	12.83	0	0.00	13.05	0.2	1,984	0.01%
2022/05/05	0.1	13.05	0.6	13.00	13.10	-0.5	1,950	-0.03%
2022/05/04	1.2	12.80	1.3	12.71	12.80	-0.1	1,944	-0.01%
2022/05/03	28.6	13.07	67	13.05	13.05	-38.4	1,889	-2.03%
2022/04/29	1.1	14.70	0	0.00	14.50	1.1	1,742	0.06%
2022/04/27	7	14.41	0	0.00	14.50	7	1,743	0.40%
2022/04/26	8	15.10	0	0.00	15.05	8	1,703	0.47%
2022/04/25	26.1	15.24	1	15.25	15.25	25.1	1,693	1.48%
2022/04/21	0.1	15.90	0	0.00	15.90	0.1	1,713	0.01%
2022/04/19	0	15.80	0	0.00	15.85	0	1,739	0.00%
2022/04/18	5	15.90	0	0.00	15.85	5	1,746	0.29%
2022/04/13	2	16.28	10.5	16.25	16.35	-8.5	1,818	-0.47%
2022/04/11	1	16.30	0	0.00	16.25	1	1,824	0.05%
2022/04/08	1	16.60	0	0.00	16.70	1	1,844	0.05%
2022/04/07	20.1	16.75	5	16.70	16.45	15.1	1,851	0.82%
2022/04/06	0	16.75	0	0.00	16.85	0	1,899	0.00%
2022/04/01	0	16.75	0	0.00	16.80	0	1,911	0.00%
2022/03/31	0	0.00	1	16.80	16.75	-1	1,926	-0.05%
2022/03/30	5	16.60	3.9	16.64	16.60	1.1	1,923	0.06%
2022/03/29	0.1	16.40	7	16.60	16.50	-7	2,042	-0.34%
2022/03/28	5	16.35	0	0.00	16.50	5	2,045	0.24%
2022/03/25	0.1	16.45	1	16.45	16.45	-1	2,064	-0.05%
2022/03/24	0	0.00	1	16.55	16.55	-1	2,088	-0.05%
2022/03/22	1	16.40	9	16.40	16.45	-8	2,160	-0.37%
2022/03/21	0	16.35	0	0.00	16.30	0	2,185	0.00%
2022/03/18	0	0.00	8	15.69	15.80	-8	2,239	-0.36%
2022/03/16	0	0.00	3	15.15	15.20	-3	2,958	-0.10%
2022/03/15	1	15.30	0	0.00	15.15	1	3,202	0.03%
2022/03/14	0	15.50	0	0.00	15.50	0	3,247	0.00%
2022/03/09	3.2	15.06	0	0.00	15.10	3.2	3,383	0.09%
2022/03/08	5.5	15.01	0	0.00	15.00	5.5	3,464	0.16%
2022/03/07	6	15.54	0	0.00	15.50	6	3,476	0.17%
2022/03/04	1	16.15	0	0.00	16.10	1	3,581	0.03%
2022/03/03	1.2	16.25	2.7	16.26	16.20	-1.5	3,774	-0.04%
2022/03/02	2	16.25	0	0.00	16.30	2	4,029	0.05%
2022/03/01	1	16.25	0	0.00	16.30	1	4,351	0.02%
2022/02/25	0.1	16.05	0	0.00	16.05	0.1	4,587	0.00%
2022/02/24	7.2	16.12	0	0.00	16.15	7.2	4,788	0.15%
2022/02/23	8	16.55	0	0.00	16.55	8	4,899	0.16%
2022/02/22	0.1	16.60	0	0.00	16.55	0.1	4,940	0.00%
2022/02/21	0	16.50	1	16.65	16.85	-1	4,979	-0.02%
2022/02/18	0	0.00	0.2	16.60	16.60	-0.2	5,043	0.00%
2022/02/17	2.2	16.65	0	0.00	16.55	2.2	5,078	0.04%
2022/02/14	2.1	16.64	0	0.00	16.50	2.1	5,211	0.04%
2022/02/10	0	16.95	0	0.00	17.00	0	5,404	0.00%
2022/02/09	0	0.00	23	16.90	16.95	-23	5,595	-0.41%
2022/02/08	0	0.00	1	16.75	16.80	-1	5,938	-0.02%
2022/02/07	1	16.35	1	16.45	16.60	0	5,982	0.00%
2022/01/26	0.2	16.30	10.4	16.27	16.25	-10.2	6,022	-0.17%
2022/01/25	6	16.38	2	16.25	16.30	4	6,060	0.07%
2022/01/24	1.1	16.75	0	0.00	16.70	1.1	6,040	0.02%
2022/01/21	2	16.97	0	0.00	16.90	2	6,061	0.03%
2022/01/20	0	0.00	0.5	17.10	17.10	-0.5	6,091	-0.01%
2022/01/18	0	0.00	1	17.20	17.15	-1	6,215	-0.02%
2022/01/17	5	16.90	10	16.95	17.05	-5	6,246	-0.08%
2022/01/14	1.1	16.91	3	16.90	16.95	-1.9	6,272	-0.03%
2022/01/13	5	17.15	14	17.16	17.15	-9	6,266	-0.14%
2022/01/12	0.1	17.05	0	0.00	17.10	0.1	6,366	0.00%
2022/01/11	0.5	17.20	2	17.23	17.10	-1.5	6,459	-0.02%
2022/01/10	1	17.05	0	0.00	17.05	1	6,587	0.02%
2022/01/07	6.3	17.17	0	0.00	17.05	6.3	6,596	0.10%
2022/01/06	4	17.20	2	17.25	17.25	2	6,568	0.03%
2022/01/05	10	17.35	3	17.37	17.35	7	6,602	0.11%
2022/01/04	3.1	17.32	1	17.30	17.25	2.1	6,645	0.03%
2022/01/03	0.1	17.35	3	17.30	17.30	-2.9	6,653	-0.04%
2021/12/30	1	17.60	21	17.64	17.60	-20	6,662	-0.30%
2021/12/29	2	17.63	4	17.68	17.70	-2	6,706	-0.03%
2021/12/28	0	0.00	2	17.40	17.35	-2	6,777	-0.03%
2021/12/27	3	17.40	0	0.00	17.35	3	6,842	0.04%
2021/12/24	4	17.35	2	17.40	17.35	2	6,849	0.03%
2021/12/23	21	17.48	3.2	17.48	17.45	17.8	6,892	0.26%
2021/12/22	0.1	17.15	0	0.00	17.15	0.1	6,779	0.00%
2021/12/21	1	17.25	0	0.00	17.20	1	6,782	0.01%
2021/12/20	2	17.20	0	0.00	17.20	2	6,777	0.03%
2021/12/17	0.1	17.15	0	0.00	17.40	0.1	6,777	0.00%
2021/12/16	1	17.45	6	17.36	17.40	-5	6,793	-0.07%
2021/12/15	3	17.00	3	17.15	17.40	0	6,801	0.00%
2021/12/14	4	17.16	2	17.20	17.10	2	6,761	0.03%
2021/12/13	7	17.36	3	17.52	17.45	4	6,698	0.06%
2021/12/10	27.4	17.08	22.3	17.16	17.20	5.1	6,634	0.08%
2021/12/09	24	18.55	8	18.39	18.40	16	6,111	0.26%
2021/12/08	4	18.10	4	18.13	18.05	0	5,885	0.00%
2021/12/07	2.2	18.15	1	18.10	18.25	1.2	5,868	0.02%
2021/12/06	1.1	18.04	6	17.95	17.95	-4.9	5,886	-0.08%
2021/12/03	1	18.20	1	18.25	18.05	0	5,857	0.00%
2021/12/02	2	18.10	2	17.95	18.00	0	5,823	0.00%
2021/12/01	10.1	18.35	0	0.00	18.30	10.1	5,761	0.17%
2021/11/30	31.1	18.83	2	18.70	18.35	29.1	5,723	0.51%
2021/11/29	19.3	18.98	40	19.01	18.80	-20.7	5,616	-0.37%
2021/11/26	77.1	19.81	189.4	19.91	19.70	-112.3	5,455	-2.06%	大賣/鉅額交易
2021/11/25	19	19.81	6.8	19.88	19.85	12.2	5,230	0.23%
2021/11/24	101.3	18.97	14.5	19.14	19.35	86.8	4,973	1.74%	大買/
2021/11/23	29.2	18.85	8.9	18.80	18.70	20.3	4,779	0.42%
2021/11/22	8	18.51	11	18.34	18.40	-3	4,625	-0.06%
2021/11/18	0.1	18.03	7.5	18.08	18.05	-7.4	4,592	-0.16%
2021/11/17	10.1	18.09	2.9	17.75	18.15	7.2	4,642	0.15%
2021/11/16	0	0.00	12.3	17.69	17.65	-12.3	4,609	-0.27%
2021/11/15	1.1	17.66	0	0.00	17.70	1.1	4,656	0.02%
2021/11/12	0	0.00	4	18.01	18.00	-4	4,731	-0.08%
2021/11/11	10.1	18.15	3.7	18.13	18.10	6.4	4,996	0.13%
2021/11/10	5	18.29	0	0.00	18.25	5	5,867	0.09%
2021/11/09	2.2	19.03	8	19.22	19.00	-5.8	5,977	-0.10%
2021/11/08	15	19.19	5.8	19.24	19.15	9.2	6,481	0.14%
2021/10/28	13	17.99	13	17.85	17.70	0	6,320	0.00%
2021/10/27	0	0.00	0	17.35	17.30	0	6,033	0.00%
2021/10/26	1	17.25	0	0.00	17.25	1	6,082	0.02%
2021/10/25	2	17.40	4	17.44	17.50	-2	6,095	-0.03%
2021/10/22	2	17.80	0	0.00	17.75	2	6,122	0.03%
2021/10/21	0	0.00	0	17.75	17.75	0	6,169	0.00%
2021/10/20	1	18.00	50	17.80	17.70	-49	6,271	-0.78%
2021/10/19	2	18.00	29	17.91	17.95	-27	6,353	-0.42%
2021/10/18	0	0.00	13.2	17.66	17.60	-13.2	6,543	-0.20%
2021/10/15	0	17.65	6	17.85	17.55	-6	6,618	-0.09%
2021/10/14	3	17.50	0	17.45	17.55	3	6,716	0.04%
2021/10/12	1	17.75	0	0.00	17.70	1	6,859	0.01%
2021/10/08	1	17.95	2	17.83	17.90	-1	6,889	-0.01%
2021/10/07	1	17.70	54	17.51	17.75	-53	7,039	-0.75%
2021/10/06	52	16.80	0	0.00	16.75	52	7,477	0.70%
2021/10/05	2	16.78	2	16.80	16.85	0	7,663	0.00%
2021/10/01	32	17.05	1	17.15	16.90	31	8,790	0.35%
2021/09/30	2	17.30	0	0.00	17.40	2	9,046	0.02%
2021/09/29	4	17.48	0	0.00	17.30	4	9,077	0.04%
2021/09/28	0	0.00	6	17.75	17.75	-6	9,127	-0.07%
2021/09/27	50	17.80	12	17.92	17.95	38	9,161	0.41%
2021/09/24	0	0.00	1.5	17.39	17.50	-1.5	9,097	-0.02%
2021/09/22	0.1	16.90	0	0.00	16.80	0.1	9,257	0.00%
2021/09/17	0	0.00	1.2	17.22	17.35	-1.2	9,564	-0.01%
2021/09/16	1	17.35	0	0.00	17.30	1	9,612	0.01%
2021/09/15	0	0.00	50	17.40	17.40	-50	9,691	-0.52%
2021/09/13	0	0.00	1.5	17.43	17.35	-1.5	9,774	-0.02%
2021/09/10	0	0.00	12	17.25	17.20	-12	9,781	-0.12%
2021/09/09	0	0.00	50.1	16.85	16.95	-50.1	9,892	-0.51%
2021/09/08	0.1	16.65	0	0.00	16.75	0.1	10,002	0.00%
2021/09/07	0	0.00	3	17.15	17.05	-3	10,057	-0.03%
2021/09/06	2	16.68	0	0.00	16.60	2	10,026	0.02%
2021/09/03	1	17.10	2	17.20	17.20	-1	10,017	-0.01%
2021/09/02	7	17.39	0	0.00	17.10	7	10,118	0.07%
2021/09/01	2	17.18	3	17.43	17.45	-1	10,175	-0.01%
2021/08/31	0	0.00	0	17.05	16.95	0	10,235	0.00%
2021/08/30	0	0.00	1	17.10	17.15	-1	10,436	-0.01%
2021/08/27	0	17.05	6	17.08	17.05	-6	10,526	-0.06%
2021/08/25	11	16.85	2	17.00	16.90	9	10,700	0.08%
2021/08/24	1	16.65	2	16.65	16.65	-1	10,828	-0.01%
2021/08/20	52	16.66	0	0.00	16.55	52	11,434	0.45%
2021/08/19	1	17.05	1	17.10	16.80	0	11,559	0.00%
2021/08/18	0	0.00	5	17.03	17.30	-5	11,651	-0.04%
2021/08/17	2	17.08	1	17.25	16.90	1	11,917	0.01%
2021/08/16	2	16.96	0	0.00	17.00	2	12,075	0.02%
2021/08/12	1	17.70	4	17.83	17.80	-3	12,223	-0.02%
2021/08/11	1	17.80	0	0.00	17.85	1	12,470	0.01%
2021/08/10	0	0.00	7	18.02	17.90	-7	12,772	-0.05%
2021/08/09	7	18.56	3.1	18.65	18.35	4	12,907	0.03%
2021/08/06	26	18.57	36.2	18.74	18.40	-10.2	13,125	-0.08%
2021/08/05	22	17.96	11	18.05	17.75	11	12,612	0.09%
2021/08/04	15	17.90	10	17.81	18.10	5	12,977	0.04%
2021/08/03	0	0.00	1	17.05	17.05	-1	12,954	-0.01%
2021/07/30	4	17.29	60.2	17.50	17.10	-56.2	13,446	-0.42%
2021/07/29	0	17.60	0.1	17.45	17.55	-0.1	13,961	0.00%
2021/07/28	0.1	17.45	3.1	17.55	17.45	-3.1	15,101	-0.02%
2021/07/27	7.1	17.99	6.2	17.79	17.70	0.9	17,403	0.01%
2021/07/26	7	17.86	2	17.85	18.05	5	17,862	0.03%
2021/07/23	3	17.92	4	18.01	17.80	-1	19,742	-0.01%
2021/07/22	5.2	18.06	6	18.03	18.00	-0.8	21,381	0.00%
2021/07/21	7	17.55	3	17.43	17.10	4	21,429	0.02%
2021/07/20	4	17.63	0	0.00	17.40	4	21,892	0.02%
2021/07/19	2.2	18.00	6	18.02	18.00	-3.8	22,023	-0.02%
2021/07/16	28	18.43	16	18.30	18.25	12	22,360	0.05%
2021/07/15	5	18.40	2	18.40	18.40	3	22,645	0.01%
2021/07/14	2	18.35	18	18.61	18.40	-16	22,956	-0.07%
2021/07/13	70.6	19.14	45	19.00	18.80	25.5	23,033	0.11%
2021/07/12	10	18.47	47	18.47	18.45	-37	22,822	-0.16%
2021/07/09	30	18.36	12	18.37	18.30	18	23,692	0.08%
2021/07/08	50	18.48	10	18.39	18.70	40	24,114	0.17%
2021/07/07	19.1	18.02	35	17.82	17.75	-15.9	23,515	-0.07%
2021/07/06	2	17.50	4	17.59	17.45	-2	23,583	-0.01%
2021/07/05	0	0.00	19	17.62	17.60	-19	24,268	-0.08%
2021/07/02	0	17.35	0	0.00	17.35	0	24,434	0.00%
2021/06/30	0	0.00	2	17.30	17.40	-2	24,685	-0.01%
2021/06/29	5	17.40	4	17.70	17.30	1	24,772	0.00%
2021/06/28	7	17.61	6	17.33	18.00	1	24,800	0.00%
2021/06/25	2	17.25	0	0.00	17.05	2	24,636	0.01%
2021/06/24	0.1	17.35	5	17.17	17.25	-4.9	24,767	-0.02%
2021/06/23	2	16.90	0	0.00	16.90	2	24,969	0.01%
2021/06/22	6	16.73	1	16.85	16.60	5	25,071	0.02%
2021/06/21	1	16.80	1	16.65	16.70	0	25,474	0.00%
2021/06/18	5	17.59	2	17.65	17.20	3	26,832	0.01%
2021/06/17	1	17.55	10	17.36	17.45	-9	28,138	-0.03%
2021/06/16	4	17.06	30	16.86	16.80	-26	29,448	-0.09%
2021/06/15	5	17.20	0.2	17.10	17.30	4.8	31,440	0.02%
2021/06/11	0	0.00	0	17.30	17.05	0	32,468	0.00%
2021/06/10	0	0.00	1.1	17.05	17.10	-1.1	32,919	0.00%
2021/06/09	10	17.63	8	17.49	17.40	2	32,926	0.01%
2021/06/08	0	0.00	1	18.30	17.85	-1	32,866	0.00%
2021/06/07	4	18.00	7	17.99	18.05	-3	32,765	-0.01%
2021/06/04	6	17.82	0	0.00	17.55	6	32,557	0.02%
2021/06/03	0	0.00	1	18.05	17.85	-1	32,479	0.00%
2021/06/02	2	17.88	2	17.80	17.75	0	32,455	0.00%
2021/06/01	0.1	17.85	12	17.80	17.85	-12	32,404	-0.04%
2021/05/31	31	18.29	79	18.16	17.95	-48	32,409	-0.15%
2021/05/28	6	17.30	3	17.52	17.60	3	32,590	0.01%
2021/05/27	5	16.97	111	16.98	16.90	-106	32,471	-0.33%	大賣/鉅額交易
2021/05/26	0.1	16.75	2	16.58	16.75	-1.9	32,336	-0.01%
2021/05/25	18	16.57	118	16.73	16.60	-100	32,226	-0.31%	大賣/
2021/05/24	5	16.11	1	16.05	16.40	4	31,935	0.01%
2021/05/21	7	15.50	10	15.50	15.75	-3	31,757	-0.01%
2021/05/20	13	15.36	4	15.29	15.20	9	31,598	0.03%
2021/05/19	1	16.00	4.3	15.84	16.05	-3.3	31,422	-0.01%
2021/05/18	41	15.56	16	15.57	15.80	25	31,143	0.08%
2021/05/17	11	14.41	1.2	14.93	14.40	9.8	30,848	0.03%
2021/05/14	30.1	16.22	29	16.27	16.00	1.1	30,574	0.00%
2021/05/13	1	15.30	3	15.62	15.65	-2	30,061	-0.01%
2021/05/12	38	16.00	17	16.34	15.80	21	29,673	0.07%
2021/05/11	40	17.83	18.1	17.95	17.55	21.9	29,089	0.08%
2021/05/10	14.1	19.45	15	19.17	19.10	-0.9	28,538	0.00%
2021/05/07	23	19.36	14.1	19.34	19.50	8.9	28,378	0.03%
2021/05/06	27	19.50	32	19.25	19.05	-5	28,024	-0.02%
2021/05/05	67.2	20.25	67.2	20.30	19.90	-0.1	27,413	0.00%
2021/05/04	115.2	20.19	128.5	20.05	20.95	-13.3	26,231	-0.05%	大買/大賣/
2021/05/03	35	19.28	37	19.31	19.05	-2	23,852	-0.01%
2021/04/29	156	21.25	76	20.83	20.05	80	23,341	0.34%	大買/
2021/04/28	34	20.16	115	20.08	21.00	-81	21,346	-0.38%	大賣/
2021/04/27	27	19.03	11	19.03	19.10	16	19,656	0.08%
2021/04/26	76.1	19.06	25	19.08	19.15	51.1	19,338	0.26%
2021/04/23	15	18.33	9	18.48	18.60	6	18,805	0.03%
2021/04/22	42	19.14	20.1	19.03	18.30	21.9	18,602	0.12%
2021/04/21	11	19.13	15	19.13	19.00	-4	18,175	-0.02%
2021/04/20	3	18.77	15	19.09	19.05	-12	17,842	-0.07%
2021/04/19	15	18.96	18	18.89	18.85	-3	17,437	-0.02%
2021/04/16	37	18.95	18	18.95	18.80	19	17,127	0.11%
2021/04/15	85.3	19.94	66	19.77	19.15	19.3	16,792	0.11%
2021/04/14	22	17.74	61	18.44	19.00	-39	15,744	-0.25%
2021/04/13	124	18.50	92	18.57	18.10	32	15,132	0.21%	大買/
2021/04/12	196	18.63	40	18.69	18.50	156	14,913	1.05%	大買/鉅額交易
2021/04/09	79	19.51	52	19.57	18.55	27	14,580	0.19%
2021/04/08	25.1	18.81	19	18.88	18.90	6.1	13,891	0.04%
2021/04/07	20	18.69	51	18.84	19.00	-31	13,657	-0.23%
2021/04/06	47	18.58	52	18.48	18.60	-5	13,521	-0.04%
2021/04/01	34	18.34	24	18.20	18.25	10	13,351	0.07%
2021/03/31	71	18.42	15.1	18.36	18.25	55.9	13,219	0.42%
2021/03/30	74	17.77	8	18.03	17.95	66	13,024	0.51%
2021/03/29	18	17.21	7	17.26	17.30	11	12,869	0.09%
2021/03/26	18	16.77	0	0.00	16.60	18	12,765	0.14%
2021/03/25	11	16.87	0	0.00	16.65	11	12,521	0.09%
2021/03/24	13	16.68	23.1	16.82	16.80	-10.1	12,443	-0.08%
2021/03/23	140.1	18.96	119	19.12	17.90	21.1	12,108	0.17%	大買/大賣/
2021/03/22	130	18.96	95	19.33	19.85	35	10,757	0.33%	大買/
2021/03/19	94	17.32	116	17.39	18.10	-22	9,341	-0.24%	大賣/
2021/03/18	172	16.08	161.3	16.26	16.65	10.7	7,951	0.13%	大買/大賣/
2021/03/17	168	14.41	169	14.73	15.50	-1	5,923	-0.02%	大買/大賣/
2021/03/16	36	13.58	4	13.85	14.10	32	4,929	0.65%
2021/03/15	0	0.00	5.1	12.75	12.85	-5.1	4,530	-0.11%
2021/03/12	0	12.65	3	12.65	12.65	-3	4,501	-0.07%
2021/03/11	0	0.00	0.1	12.55	12.55	-0.1	4,812	0.00%
2021/03/10	0.1	12.60	0	0.00	12.50	0.1	5,125	0.00%
2021/03/09	5	12.44	0	0.00	12.45	5	5,242	0.10%
2021/03/08	15	12.67	0	0.00	12.50	15	5,429	0.28%
2021/03/05	2	12.33	12.1	12.35	12.35	-10.1	5,522	-0.18%
2021/03/04	24	12.66	13	12.60	12.70	11	5,507	0.20%
2021/03/03	26	12.83	27	12.95	12.85	-1	5,375	-0.02%
2021/03/02	10	11.90	4	11.98	12.05	6	4,798	0.13%
2021/02/26	0.1	11.75	0	0.00	11.85	0.1	5,033	0.00%
2021/02/24	1.1	11.74	4	11.68	11.65	-2.9	5,382	-0.05%
2021/02/23	0	0.00	1	11.55	11.60	-1	5,382	-0.02%
2021/02/22	0.4	11.51	0.1	11.35	11.50	0.3	5,450	0.01%
2021/02/19	0.2	11.43	0	0.00	11.35	0.2	5,465	0.00%
2021/02/18	1.2	11.19	0	0.00	11.35	1.2	5,472	0.02%
2021/02/05	0	11.10	0	0.00	11.05	0	5,618	0.00%
2021/02/03	0.1	11.05	0	0.00	11.25	0.1	5,671	0.00%
2021/02/02	0.2	11.00	0.1	11.09	11.10	0.1	5,743	0.00%
2021/02/01	0	0.00	0	11.05	11.00	0	5,785	0.00%
2021/01/29	0.1	11.25	40	11.25	11.15	-39.9	5,801	-0.69%
2021/01/28	40	11.20	0	0.00	11.25	40	5,748	0.70%
2021/01/27	1	11.40	0	0.00	11.30	1	5,746	0.02%
2021/01/26	0.3	11.23	0.1	11.25	11.25	0.2	5,750	0.00%
2021/01/22	1	11.25	13	11.30	11.30	-12	5,828	-0.21%
2021/01/21	0.1	11.30	1	11.40	11.30	-0.9	5,830	-0.01%
2021/01/20	0	11.45	57	11.29	11.25	-57	5,819	-0.98%
2021/01/18	1	11.60	0	0.00	11.65	1	5,830	0.02%
2021/01/15	52.2	11.55	61	11.58	11.55	-8.8	5,804	-0.15%
2021/01/14	11	11.87	4	11.85	11.85	7	5,749	0.12%
2021/01/13	51	11.85	51	11.70	11.80	0	5,770	0.00%
2021/01/12	1.1	11.62	5	11.60	11.60	-3.9	5,872	-0.07%
2021/01/11	1	11.90	0	0.00	11.90	1	5,899	0.02%
2021/01/08	0.2	11.93	0	0.00	11.90	0.2	5,926	0.00%
2021/01/07	2.1	11.93	1	11.90	11.90	1.1	5,967	0.02%
2021/01/06	7.5	11.94	3	11.68	11.65	4.5	6,278	0.07%
2021/01/05	1	12.20	0	0.00	12.25	1	6,288	0.02%
2021/01/04	0.3	12.53	0	0.00	12.45	0.3	6,219	0.00%
2020/12/31	0.1	12.40	6	12.41	12.50	-5.9	6,169	-0.10%
2020/12/30	0	12.40	0	12.45	12.40	0	6,178	0.00%
2020/12/29	2.1	12.35	1	12.40	12.40	1.1	6,154	0.02%
2020/12/28	3	12.20	1	12.25	12.40	2	6,113	0.03%
2020/12/25	1	12.15	0.2	12.20	12.20	0.8	6,036	0.01%
2020/12/21	0.1	12.15	4	12.21	12.30	-3.9	5,916	-0.07%
2020/12/18	3	12.55	0	0.00	12.35	3	5,876	0.05%
2020/12/17	56	12.60	0.1	12.45	12.60	55.9	5,789	0.97%
2020/12/16	0	0.00	15	12.37	12.20	-15	5,681	-0.26%
2020/12/15	0	12.10	0	0.00	12.00	0	5,624	0.00%
2020/12/14	1	12.10	0	0.00	12.10	1	5,689	0.02%
2020/12/11	10	11.90	16	12.00	11.85	-6	5,686	-0.11%
2020/12/10	8.2	12.08	3	12.22	12.10	5.2	5,643	0.09%
2020/12/09	2	12.13	21	12.19	12.40	-19	5,600	-0.34%
2020/12/08	16	12.29	1	12.25	12.25	15	5,549	0.27%
2020/12/07	39	12.49	13	13.03	12.50	26	5,508	0.47%
2020/12/04	6.1	12.55	5	12.74	12.70	1.1	5,284	0.02%
2020/12/03	2	12.00	1	12.00	12.00	1	4,955	0.02%
2020/12/02	2.3	11.95	2	12.00	11.85	0.3	4,874	0.01%
2020/12/01	0.1	11.66	5	11.82	11.80	-4.9	4,740	-0.10%
2020/11/30	1.2	11.56	0	0.00	11.50	1.2	4,709	0.02%
2020/11/27	0.1	11.50	2	11.50	11.55	-1.9	4,652	-0.04%
2020/11/26	0.3	11.46	2	11.55	11.50	-1.7	4,642	-0.04%
2020/11/25	9	11.82	120	11.89	11.65	-111	4,603	-2.41%	大賣/鉅額交易
2020/11/24	124.1	11.69	92	11.49	11.60	32.1	4,339	0.74%	大買/
2020/11/23	27	11.44	21	11.33	11.30	6	4,213	0.14%
2020/11/20	10.3	11.00	10	11.05	11.00	0.2	4,056	0.01%
2020/11/19	82	10.98	0	0.00	10.95	82	4,055	2.02%
2020/11/18	0.1	10.81	0	0.00	10.75	0.1	3,970	0.00%
2020/11/12	0.3	10.90	10	10.65	10.70	-9.8	3,861	-0.25%
2020/11/11	10.1	10.90	0	0.00	10.90	10.1	3,877	0.26%
2020/11/10	0	0.00	10	10.85	10.90	-10	3,875	-0.26%
2020/11/09	10	10.70	0	0.00	10.75	10	3,840	0.26%
2020/11/06	0.1	10.55	0	0.00	10.60	0.1	3,890	0.00%
2020/11/05	0.3	10.53	0	0.00	10.55	0.3	3,948	0.01%
2020/11/04	0	0.00	10	10.55	10.50	-10	4,021	-0.25%
2020/11/03	0.1	10.50	0	0.00	10.50	0.1	4,157	0.00%
2020/10/30	0.1	10.40	0	0.00	10.20	0.1	5,252	0.00%
2020/10/29	0.2	10.60	0	0.00	10.40	0.2	5,366	0.00%
2020/10/27	0.1	10.80	0	0.00	10.65	0.1	5,390	0.00%
2020/10/26	0.1	10.50	0	0.00	10.80	0.1	5,399	0.00%
2020/10/21	0	0.00	10	10.70	10.65	-10	5,503	-0.18%
2020/10/20	12.1	10.93	2	10.95	10.75	10.1	5,528	0.18%
2020/10/16	0.2	10.55	0	0.00	10.40	0.2	5,385	0.00%
2020/10/15	0	10.75	0	0.00	10.75	0	5,431	0.00%
2020/10/14	2	10.85	13	11.02	11.00	-11	5,524	-0.20%
2020/10/13	0.1	10.65	0	0.00	10.70	0.1	5,535	0.00%
2020/10/12	0	10.20	0	0.00	10.20	0	5,930	0.00%
2020/10/07	2.1	10.34	2	10.25	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	0.1	10.05	1	10.05	10.05	-0.9	6,378	-0.01%
2020/09/29	0.2	9.87	0	0.00	9.87	0.2	6,539	0.00%
2020/09/25	0.2	9.73	0	0.00	9.62	0.2	6,611	0.00%
2020/09/23	0.3	10.25	0	0.00	10.20	0.3	6,564	0.00%
2020/09/22	0.2	10.50	0	0.00	10.25	0.2	6,564	0.00%
2020/09/21	0.1	10.55	0	0.00	10.45	0.1	6,573	0.00%
2020/09/18	6	10.53	1	10.45	10.65	5	6,796	0.07%
2020/09/17	0.1	10.40	10	10.46	10.45	-9.9	6,779	-0.15%
2020/09/15	0.2	10.40	2	10.35	10.40	-1.8	6,684	-0.03%
2020/09/14	0	10.45	0	0.00	10.45	0	6,773	0.00%
2020/09/11	0.1	10.55	0	0.00	10.45	0.1	6,828	0.00%
2020/09/10	1.2	10.80	0	0.00	10.80	1.2	6,787	0.02%
2020/09/09	5	10.80	0	0.00	10.85	5	6,740	0.07%
2020/09/08	0	0.00	5	10.64	10.60	-5	6,629	-0.08%
2020/09/04	110	10.85	111	10.60	10.65	-1	6,616	-0.02%	大買/大賣/
2020/09/03	1	10.80	0	0.00	10.80	1	6,570	0.02%
2020/09/02	1	10.55	1	10.55	10.60	0	6,434	0.00%
2020/09/01	0	0.00	1	10.55	10.55	-1	6,440	-0.02%
2020/08/31	1	10.65	1	10.65	10.55	0	6,450	0.00%
2020/08/27	43	10.57	46	10.59	10.50	-3	6,470	-0.05%
2020/08/24	1	10.05	0	0.00	10.00	1	6,283	0.02%
2020/08/21	0	0.00	1	9.95	9.95	-1	6,289	-0.02%
2020/08/20	0	0.00	2	9.60	9.79	-2	6,273	-0.03%
2020/08/19	0	0.00	6	10.40	10.30	-6	6,139	-0.10%
2020/08/18	0	0.00	5	10.30	10.30	-5	6,114	-0.08%
2020/08/17	2	10.35	4	10.40	10.35	-2	6,091	-0.03%
2020/08/14	2	10.15	1	10.25	10.25	1	6,057	0.02%
2020/08/13	1	10.05	0	0.00	10.05	1	6,061	0.02%
2020/08/11	0	0.00	7	10.55	10.55	-7	5,918	-0.12%
2020/08/10	1	10.15	0	0.00	10.30	1	5,834	0.02%
2020/08/07	16	10.22	5	10.20	10.20	11	5,773	0.19%
2020/08/06	29	10.92	13	10.68	10.50	16	5,629	0.28%
2020/08/05	11	11.05	4	10.90	10.60	7	5,128	0.14%
2020/08/04	0	0.00	3	9.98	10.10	-3	4,462	-0.07%
2020/07/29	7	9.57	7	9.44	9.45	0	4,273	0.00%
2020/07/24	0	0.00	2	9.48	9.47	-2	4,117	-0.05%
2020/07/22	9	9.65	0	0.00	9.71	9	4,036	0.22%
2020/07/21	3	9.82	0	0.00	9.74	3	3,982	0.08%
2020/07/17	13	10.08	10	10.50	9.96	3	3,718	0.08%
2020/07/16	19	10.17	7	10.01	10.50	12	3,392	0.35%
2020/07/15	0	0.00	10.8	9.55	9.59	-10.8	2,861	-0.38%
2020/07/14	0	0.00	4	8.71	8.72	-4	2,492	-0.16%
2020/07/13	0.1	8.69	0	0.00	8.71	0.1	2,473	0.00%
2020/07/10	0	0.00	7	8.33	8.45	-7	2,442	-0.29%
2020/07/09	0	0.00	5	8.75	8.49	-5	2,398	-0.21%
2020/07/08	0	0.00	1	8.28	8.27	-1	2,280	-0.04%
2020/07/06	0	0.00	1	8.25	8.23	-1	2,271	-0.04%
2020/07/02	0	0.00	1	8.10	8.10	-1	2,219	-0.05%
2020/07/01	0	0.00	1	8.13	8.07	-1	2,210	-0.05%
2020/06/30	1	8.05	0	0.00	8.03	1	2,206	0.05%
2020/06/29	5	8.10	0	0.00	8.12	5	2,184	0.23%
2020/06/24	1	7.87	0	0.00	7.94	1	1,937	0.05%
2020/06/22	1	8.00	0	0.00	8.03	1	1,917	0.05%
2020/06/19	1	8.35	0	0.00	8.12	1	1,922	0.05%
2020/06/18	2	7.92	0	0.00	8.14	2	1,820	0.11%
2020/06/11	1	7.90	10	7.63	7.73	-9	1,824	-0.49%
2020/06/05	0	0.00	3	7.71	7.75	-3	1,832	-0.16%
2020/06/04	0	0.00	1	7.62	7.61	-1	1,818	-0.05%
2020/06/03	0	0.00	2	7.45	7.60	-2	1,790	-0.11%
2020/05/27	0	0.00	1	7.25	7.25	-1	1,757	-0.06%
2020/05/25	0.1	7.21	0	0.00	7.20	0.1	1,787	0.01%
2020/05/22	0	0.00	1	7.35	7.33	-1	1,825	-0.05%
2020/05/21	1	7.50	2	7.52	7.41	-1	1,831	-0.05%
2020/05/20	1	7.56	0	0.00	7.36	1	1,819	0.05%
2020/05/19	0	0.00	1	7.16	7.16	-1	1,775	-0.06%
2020/05/18	1	7.05	0	0.00	7.05	1	1,769	0.06%
2020/05/04	2	7.45	0	0.00	7.35	2	1,801	0.11%
2020/04/29	0	0.00	4	7.45	7.44	-4	1,785	-0.22%
2020/04/22	0	0.00	14	6.98	6.95	-14	1,832	-0.76%
2020/04/21	0	0.00	22	6.96	6.88	-22	1,832	-1.20%
2020/04/10	2	7.11	0	0.00	7.18	2	1,746	0.11%
2020/04/08	2	6.88	0	0.00	6.97	2	1,762	0.11%
2020/03/30	0	0.00	1	6.52	6.56	-1	1,710	-0.06%
2020/03/27	0	0.00	5	6.82	6.70	-5	1,707	-0.29%
2020/03/26	0	0.00	15	6.53	6.69	-15	1,688	-0.89%
2020/03/25	0	0.00	30	6.50	6.56	-30	1,685	-1.78%
2020/03/24	0	0.00	10	6.33	6.29	-10	1,658	-0.60%
2020/03/20	0	0.00	55	6.39	6.44	-55	1,653	-3.33%
2020/03/19	3	6.11	2	6.03	6.00	1	1,642	0.06%
2020/03/17	3	6.65	0	0.00	6.71	3	1,562	0.19%
2020/03/12	0	0.00	10	8.20	8.20	-10	1,415	-0.71%
2020/03/11	0	0.00	35	8.74	8.62	-35	1,384	-2.53%
2020/03/10	0	0.00	60	8.37	8.42	-60	1,366	-4.39%
2020/03/09	1	8.66	0	0.00	8.60	1	1,337	0.07%
2020/03/05	0	0.00	60	9.14	9.15	-60	1,300	-4.61%
2020/03/02	5	8.92	0	0.00	8.92	5	1,267	0.39%
2020/02/25	0	0.00	7	9.40	9.40	-7	1,185	-0.59%
2020/02/14	0	0.00	4	9.83	9.84	-4	1,096	-0.36%
2020/02/13	0	0.00	1	9.87	9.84	-1	1,094	-0.09%
2020/02/12	5	9.80	0	0.00	9.86	5	1,109	0.45%
2020/01/03	0	0.00	13	11.05	10.95	-13	889	-1.46%
2019/12/25	0	0.00	2	10.70	10.70	-2	816	-0.25%
2019/12/19	5	10.85	10	10.83	10.85	-5	1,023	-0.49%
2019/12/18	0	0.00	10	10.69	10.85	-10	1,039	-0.96%
2019/12/17	14	10.65	34	10.64	10.70	-20	1,032	-1.94%
2019/12/10	31	10.82	0	0.00	10.90	31	1,036	2.99%
2019/12/04	10	10.65	0	0.00	10.70	10	1,042	0.96%
2019/11/07	0	0.00	0.2	10.95	11.00	-0.2	1,048	-0.01%
2019/11/05	10	11.10	2	11.05	11.10	8	1,046	0.76%
2019/09/27	0	0.00	1	11.60	11.55	-1	1,179	-0.08%
2019/09/26	10	11.88	0	0.00	11.90	10	1,152	0.87%
2019/09/20	11	11.35	0	0.00	11.40	11	942	1.17%
2019/08/22	0	0.00	13	11.05	11.10	-13	1,069	-1.22%
2019/08/19	0	0.00	1	11.00	11.05	-1	1,114	-0.09%
2019/08/06	6	10.48	0	0.00	10.55	6	1,132	0.53%
2019/07/24	13	11.20	0	0.00	11.35	13	1,144	1.14%
2019/07/16	0	0.00	5	11.35	11.30	-5	1,089	-0.46%
2019/07/05	0	0.00	3	11.10	11.20	-3	1,156	-0.26%
2019/06/10	1	10.45	0	0.00	10.45	1	1,172	0.09%
2019/06/06	1	10.50	0	0.00	10.45	1	1,172	0.09%
2019/06/05	0	0.00	1	10.60	10.55	-1	1,174	-0.09%
2019/05/29	15.1	10.65	0	0.00	10.50	15.1	1,154	1.31%
2019/05/14	5	10.95	2	11.00	11.10	3	1,155	0.26%
2019/05/07	1	11.75	0	0.00	11.90	1	1,124	0.09%
2019/04/19	1	12.20	0	0.00	12.15	1	1,078	0.09%
2019/04/16	5	12.30	0	0.00	12.10	5	1,010	0.49%
2019/04/10	20	11.79	0	0.00	11.75	20	1,003	1.99%
2019/03/28	5	11.85	0	0.00	11.85	5	921	0.54%
2019/03/27	6	11.95	0	0.00	11.95	6	920	0.65%
2019/03/26	0.1	11.95	0	0.00	12.00	0.1	915	0.01%
2019/03/25	5	11.95	0	0.00	12.00	5	909	0.55%
2019/03/21	5	12.10	0	0.00	12.10	5	917	0.55%
2019/03/20	21	12.21	0	0.00	12.20	21	909	2.31%
2019/03/19	10	12.25	0	0.00	12.25	10	888	1.13%
2019/03/18	11	12.34	0	0.00	12.25	11	888	1.24%
2019/03/11	10	12.10	0	0.00	12.25	10	857	1.17%
2019/03/08	5	12.20	0	0.00	12.20	5	874	0.57%
2019/02/27	10	12.43	0	0.00	12.35	10	924	1.08%
2019/02/26	10	12.58	1	12.65	12.55	9	914	0.98%
2019/02/22	5	12.10	0	0.00	12.20	5	875	0.57%
2019/02/19	0	0.00	4	12.25	12.30	-4	835	-0.48%
2019/01/02	5	11.20	0	0.00	11.20	5	829	0.60%
2018/12/27	0	0.00	2	11.35	11.30	-2	854	-0.23%
2018/12/25	10	11.28	0	0.00	11.20	10	865	1.16%
2018/12/24	5	11.45	0	0.00	11.50	5	866	0.58%
2018/12/21	20	11.53	0	0.00	11.45	20	954	2.10%
2018/12/20	10	11.68	0	0.00	11.65	10	962	1.04%
2018/12/18	10	11.78	0	0.00	11.75	10	984	1.02%
2018/12/10	5	11.75	0	0.00	11.75	5	948	0.53%
2018/12/06	20	11.83	0	0.00	11.80	20	956	2.09%
2018/12/04	3	12.25	0	0.00	12.20	3	943	0.32%
2018/11/26	0	0.00	1	11.80	11.85	-1	911	-0.11%
2018/11/14	0	0.00	1	11.85	11.95	-1	917	-0.11%
2018/10/24	5	11.75	0	0.00	11.85	5	945	0.53%
2018/10/12	5	11.20	0	0.00	11.75	5	1,031	0.48%
2018/10/11	25	11.83	0	0.00	11.60	25	1,015	2.46%
2018/10/03	2	13.33	0	0.00	13.15	2	981	0.20%
2018/09/28	7	13.75	7	13.55	13.45	0	1,043	0.00%
2018/09/25	0	0.00	2	12.80	12.80	-2	950	-0.21%
2018/09/10	5	12.65	0	0.00	12.65	5	1,296	0.39%
2018/09/07	5	12.75	0	0.00	12.90	5	1,393	0.36%
2018/09/03	0	0.00	2	13.10	13.15	-2	1,697	-0.12%
2018/08/17	10	12.60	0	0.00	12.65	10	2,070	0.48%
2018/08/14	10	12.65	0	0.00	12.65	10	2,082	0.48%
2018/08/13	10	12.78	0	0.00	12.65	10	2,086	0.48%
2018/08/06	5	13.05	2	13.05	13.10	3	2,110	0.14%
2018/07/31	10	13.10	0	0.00	13.10	10	2,120	0.47%
2018/07/25	1	13.00	0	0.00	12.95	1	2,116	0.05%
2018/07/06	20	13.01	0	0.00	12.95	20	2,171	0.92%
2018/07/04	0	0.00	1	13.30	13.25	-1	2,216	-0.05%
2018/07/03	8	13.53	5	13.35	13.20	3	2,237	0.13%
2018/06/26	5	13.70	1	13.70	13.70	4	2,494	0.16%
2018/06/15	0	0.00	4	14.60	14.55	-4	2,540	-0.16%
2018/06/14	1	14.55	0	0.00	14.55	1	2,458	0.04%
2018/06/13	0	0.00	4	14.54	14.55	-4	2,392	-0.17%
2018/06/11	5	13.54	0	0.00	13.45	5	2,235	0.22%
2018/06/05	0	0.00	1	13.30	13.30	-1	2,104	-0.05%
2018/06/01	1	13.60	0	0.00	13.35	1	2,079	0.05%
2018/04/26	1	12.45	1	12.60	12.30	0	2,981	0.00%
2018/04/25	6	12.40	0	0.00	12.50	6	2,984	0.20%
2018/04/24	16	12.61	0	0.00	12.60	16	3,012	0.53%
2018/04/19	0	0.00	2	13.10	13.15	-2	3,089	-0.06%
2018/04/18	0	13.00	0	0.00	13.00	0	3,074	0.00%
2018/04/17	0	0.00	10	13.00	13.05	-10	3,080	-0.32%
2018/04/16	0	0.00	10	13.65	13.50	-10	3,045	-0.33%
2018/04/13	1	13.75	0	0.00	13.80	1	3,044	0.03%
2018/04/10	3	13.53	0	0.00	13.50	3	3,076	0.10%
2018/04/03	2	14.10	0	0.00	14.10	2	3,047	0.07%
2018/03/30	1	13.90	20	13.88	13.90	-19	2,986	-0.64%
2018/03/29	23	14.51	5	14.20	14.20	18	2,884	0.62%
2018/03/28	6	14.73	0	0.00	14.60	6	2,794	0.21%
2018/03/27	6	15.40	10	15.05	15.05	-4	2,729	-0.15%
2018/03/23	2	15.85	0	0.00	15.95	2	2,544	0.08%
2018/03/14	1	16.55	0	0.00	16.60	1	2,653	0.04%
2018/03/09	0	0.00	10	16.55	16.55	-10	2,735	-0.37%
2018/03/06	5	16.50	0	0.00	16.55	5	2,782	0.18%
2018/02/21	0	0.00	10	16.95	17.00	-10	3,112	-0.32%
2018/02/06	5	16.11	0	0.00	16.10	5	3,026	0.17%
2018/02/05	2	16.60	0	0.00	16.95	2	2,939	0.07%
2018/02/02	2	17.20	0	0.00	17.10	2	2,878	0.07%
2018/01/31	0	0.00	1	17.35	17.45	-1	2,869	-0.03%
2018/01/30	0	0.00	5	17.65	17.35	-5	2,835	-0.18%
2018/01/29	1	17.40	1	17.55	17.60	0	2,781	0.00%
2018/01/26	0	0.00	2	16.93	16.95	-2	2,581	-0.08%
2018/01/25	1	16.80	0	0.00	16.85	1	2,571	0.04%
2018/01/23	2	16.80	0	0.00	16.85	2	2,568	0.08%
2018/01/22	0	0.00	1	16.95	16.90	-1	2,557	-0.04%
2018/01/18	2	16.83	0	0.00	16.80	2	2,544	0.08%
2018/01/17	0	0.00	3	16.82	16.80	-3	2,565	-0.12%
2018/01/16	0	0.00	2	16.70	16.70	-2	2,547	-0.08%
2018/01/15	5	16.85	0	0.00	16.65	5	2,560	0.20%
2018/01/09	1	16.50	0	0.00	16.55	1	2,662	0.04%