瑞軒 (2489)-玉山-嘉義券商分點個股進出

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
15.20
漲跌
▲0.05
漲幅
+0.33%
成交量
4,377張
產業
上市光電類股
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－玉山-嘉義券商分點個股進出

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

玉山-嘉義券商分點個股進出
玉山-嘉義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
2024/04/26	81.2	15.16	31	15.26	15.20	50.2	6,700	0.75%
2024/04/25	8	15.33	144.2	15.26	15.15	-136.2	6,703	-2.03%	大賣/鉅額交易
2024/04/24	290	14.80	71	15.00	15.00	219	6,652	3.29%	大買/鉅額交易
2024/04/23	31	15.16	438	15.08	15.05	-407	6,586	-6.18%	大賣/鉅額交易
2024/04/22	30	14.02	0	0.00	14.05	30	6,363	0.47%
2024/04/19	46	13.98	0	0.00	13.90	46	6,369	0.72%
2024/04/18	62	14.25	0	0.00	14.25	62	6,403	0.97%
2024/04/16	270	14.28	0	0.00	14.20	270	6,531	4.13%	大買/鉅額交易
2024/04/15	5	14.60	115	15.02	14.60	-110	6,559	-1.68%	大賣/鉅額交易
2024/04/12	0	0.00	245	14.99	14.95	-245	6,736	-3.64%	大賣/鉅額交易
2024/04/11	60	14.98	10	14.85	14.85	50	6,922	0.72%
2024/04/10	0	15.05	0	0.00	14.80	0	6,825	0.00%
2024/04/09	5	14.95	5	14.85	14.80	0	6,767	0.00%
2024/04/08	0	14.80	53	14.64	14.80	-53	6,688	-0.79%
2024/04/02	0	14.40	0.6	14.35	14.40	-0.6	6,582	-0.01%
2024/04/01	0	0.00	10	14.40	14.40	-10	6,575	-0.15%
2024/03/29	10	14.20	0	0.00	14.15	10	6,565	0.15%
2024/03/28	1.1	14.30	2	14.35	14.20	-0.9	6,549	-0.01%
2024/03/25	0	14.40	1	14.10	14.30	-1	6,472	-0.02%
2024/03/21	0.1	13.70	0	0.00	13.80	0.1	6,409	0.00%
2024/03/20	130	13.55	7	13.55	13.50	123	6,400	1.92%	大買/鉅額交易
2024/03/19	20	13.75	1	13.95	13.75	19	6,353	0.30%
2024/03/18	0	13.95	0	0.00	13.90	0	6,327	0.00%
2024/03/15	0	14.20	0	0.00	14.00	0	6,329	0.00%
2024/03/14	10	14.45	2	14.20	14.20	8	6,324	0.13%
2024/03/13	10.1	14.05	0	0.00	14.15	10.1	6,326	0.16%
2024/03/12	0.1	14.35	0	0.00	14.35	0.1	6,317	0.00%
2024/03/08	75	14.08	3	14.25	14.05	72	6,566	1.10%
2024/03/07	27	14.44	5.1	14.40	14.40	21.9	6,694	0.33%
2024/03/05	4.1	14.65	3	14.63	14.70	1.1	6,605	0.02%
2024/03/04	42	14.77	41.6	14.84	14.90	0.4	6,530	0.01%
2024/03/01	1	14.90	0	0.00	14.90	1	6,399	0.02%
2024/02/29	70.1	15.23	0	0.00	15.15	70.1	6,322	1.11%
2024/02/27	80	15.44	6	15.30	15.35	74	6,232	1.19%
2024/02/26	51	15.43	70	15.61	15.60	-19	6,128	-0.31%
2024/02/23	78.2	15.78	36	15.96	15.75	42.2	5,978	0.71%
2024/02/22	29.3	16.28	25.5	16.14	16.45	3.7	5,691	0.07%
2024/02/21	22	15.79	175	15.81	16.75	-153	4,832	-3.17%	大賣/鉅額交易
2024/02/20	188	15.39	30	15.66	15.25	158	4,040	3.91%	大買/鉅額交易
2024/02/19	36	15.09	197.1	15.16	15.50	-161.1	3,528	-4.57%	大賣/鉅額交易
2024/02/16	10	14.05	167	14.02	14.10	-157	3,021	-5.20%	大賣/鉅額交易
2024/02/15	20	13.55	15	13.47	13.55	5	2,878	0.17%
2024/02/05	30	12.93	0	0.00	12.95	30	2,820	1.06%
2024/01/31	0	0.00	10	13.30	13.30	-10	2,753	-0.36%
2024/01/29	50	13.40	0	0.00	13.40	50	2,736	1.83%
2024/01/25	25	13.40	0	0.00	13.35	25	2,692	0.93%
2024/01/24	0.8	13.45	0	0.00	13.50	0.8	2,660	0.03%
2024/01/23	25	13.35	50	13.51	13.35	-25	2,633	-0.95%
2024/01/22	0	0.00	52	13.05	13.10	-52	2,569	-2.02%
2024/01/19	0.2	13.05	0	0.00	12.90	0.2	2,547	0.01%
2024/01/18	20.3	13.40	0	0.00	13.20	20.3	2,480	0.82%
2024/01/17	130	13.46	10	13.75	13.35	120	2,438	4.92%	大買/鉅額交易
2024/01/16	10	13.55	0	0.00	13.60	10	2,404	0.42%
2024/01/15	20	13.60	35	13.74	13.70	-15	2,391	-0.63%
2024/01/12	100	13.39	80	13.68	13.70	20	2,367	0.84%
2024/01/11	0	0.00	60.4	13.72	13.55	-60.4	2,279	-2.65%
2024/01/10	21	13.52	25.5	13.62	13.45	-4.5	2,257	-0.20%
2024/01/09	65	13.40	0	0.00	13.45	65	2,149	3.02%
2024/01/08	45	13.44	44	13.63	13.75	1	2,062	0.05%
2024/01/05	5	13.56	10.1	13.65	13.55	-5	1,832	-0.27%
2024/01/03	0	0.00	1	12.85	12.95	-1	1,570	-0.06%
2023/12/29	10	13.05	1.3	13.00	13.00	8.7	1,607	0.54%
2023/12/28	0	0.00	10	13.10	13.00	-10	1,603	-0.62%
2023/12/27	12	13.00	72	13.05	12.95	-60	1,599	-3.75%
2023/12/26	0	0.00	37	12.90	12.90	-37	1,604	-2.31%
2023/12/22	0	0.00	3	12.70	12.70	-3	1,599	-0.19%
2023/12/20	0	0.00	0	12.60	12.65	0	1,620	0.00%
2023/12/19	70	12.53	1	12.55	12.50	69	1,620	4.26%
2023/12/18	30	12.75	3	12.85	12.75	27	1,611	1.68%
2023/12/15	0	0.00	21	13.10	13.00	-21	1,609	-1.30%
2023/12/14	10	12.90	12	13.05	12.85	-2	1,599	-0.13%
2023/12/13	0	0.00	9.9	12.85	12.80	-9.9	1,643	-0.60%
2023/12/12	23	12.81	0	0.00	12.85	23	1,648	1.40%
2023/12/11	3	12.92	0	0.00	12.85	3	1,629	0.18%
2023/12/08	0	0.00	1	13.25	13.20	-1	1,617	-0.06%
2023/12/07	0	0.00	119	12.93	12.90	-119	1,615	-7.37%	大賣/鉅額交易
2023/12/06	38	12.84	5	12.77	12.85	33	1,604	2.06%
2023/12/05	11	13.28	4	13.24	13.05	7	1,535	0.46%
2023/12/04	3.1	13.05	106	13.01	13.50	-103	1,297	-7.93%	大賣/鉅額交易
2023/12/01	0	0.00	10	12.10	12.30	-10	1,102	-0.91%
2023/11/29	10	11.95	0	0.00	11.95	10	1,083	0.92%
2023/11/28	0.1	11.90	0	0.00	12.00	0.1	1,092	0.01%
2023/11/27	0.1	11.80	0	0.00	11.85	0.1	1,093	0.01%
2023/11/22	0	0.00	1	12.05	12.05	-1	1,106	-0.09%
2023/11/21	0.2	11.95	0.1	11.90	11.95	0.1	1,107	0.01%
2023/11/20	0	0.00	60	11.95	11.95	-60	1,106	-5.42%
2023/11/17	0	0.00	5	11.70	11.80	-5	1,119	-0.45%
2023/11/15	3	11.40	13.1	11.51	11.60	-10.1	1,133	-0.89%
2023/11/14	5	11.40	0	0.00	11.35	5	1,138	0.44%
2023/11/10	5	11.55	0	0.00	11.55	5	1,286	0.39%
2023/11/09	15	11.65	0	0.00	11.60	15	1,307	1.15%
2023/11/08	5	11.65	0	0.00	11.65	5	1,357	0.37%
2023/11/06	0	0.00	13.2	11.75	11.80	-13.2	1,424	-0.93%
2023/11/03	0	0.00	10	11.70	11.75	-10	1,461	-0.68%
2023/10/31	4	11.65	0	0.00	11.40	4	1,576	0.25%
2023/10/30	5	11.65	0.1	11.65	11.65	4.9	1,604	0.31%
2023/10/26	15	11.70	0	11.75	11.65	15	1,667	0.90%
2023/10/25	0	0.00	14	11.86	11.80	-14	1,719	-0.81%
2023/10/24	5	11.55	5.2	11.70	11.70	-0.2	1,748	-0.01%
2023/10/20	1	11.40	0	0.00	11.45	1	1,822	0.05%
2023/10/19	68	11.57	5	11.55	11.60	63	1,942	3.24%
2023/10/18	16	11.75	0	0.00	11.75	16	1,998	0.80%
2023/10/17	0.2	12.00	0	0.00	11.95	0.2	2,110	0.01%
2023/10/13	0	12.30	0	0.00	12.15	0	2,564	0.00%
2023/10/12	0	12.15	0	0.00	12.20	0	2,674	0.00%
2023/10/11	0	0.00	0.9	12.25	12.05	-0.9	2,715	-0.03%
2023/09/26	50	11.95	0	0.00	11.95	50	2,773	1.80%
2023/09/25	5	12.30	43.4	12.14	12.25	-38.4	2,805	-1.37%
2023/09/22	0	0.00	2	11.90	11.80	-2	2,827	-0.07%
2023/09/21	25	11.99	10	12.00	11.90	15	2,886	0.52%
2023/09/20	3	12.25	3	12.28	12.20	0	2,936	0.00%
2023/09/19	2	12.45	11	12.55	12.45	-9	2,984	-0.30%
2023/09/18	0	0.00	0.1	12.30	12.50	-0.1	3,038	0.00%
2023/09/14	7	12.65	0	0.00	12.60	7	3,255	0.22%
2023/09/13	0	0.00	10	12.70	12.65	-10	3,328	-0.30%
2023/09/12	100.1	12.65	0	0.00	12.60	100.1	3,565	2.81%
2023/09/11	8	12.90	0	0.00	12.60	8	3,727	0.21%
2023/09/08	5	12.97	0	0.00	12.85	5	3,771	0.13%
2023/09/07	7	13.01	1	12.90	12.95	6	3,853	0.16%
2023/09/05	0	0.00	4	12.60	12.55	-4	3,912	-0.10%
2023/09/04	80	12.55	0	0.00	12.50	80	4,014	1.99%
2023/09/01	40	12.60	20	12.69	12.65	20	4,108	0.49%
2023/08/23	0	0.00	0.8	12.15	12.20	-0.8	6,042	-0.01%
2023/08/21	0	0.00	1	12.30	12.25	-1	6,112	-0.02%
2023/08/17	5	12.00	15	12.23	12.35	-10	6,188	-0.16%
2023/08/16	10	12.05	0	0.00	12.10	10	6,214	0.16%
2023/08/14	2.2	12.18	2	12.25	12.25	0.2	6,426	0.00%
2023/08/11	9	12.61	0	0.00	12.55	9	6,447	0.14%
2023/08/07	8.5	12.66	8	12.75	12.70	0.5	6,905	0.01%
2023/08/04	5	13.55	0	0.00	13.75	5	6,895	0.07%
2023/08/02	1	13.50	0	0.00	13.50	1	6,949	0.01%
2023/07/28	1	13.95	0	0.00	13.80	1	7,218	0.01%
2023/07/27	1	14.00	10	13.92	14.15	-9	7,264	-0.12%
2023/07/26	5	13.70	0	0.00	13.70	5	7,256	0.07%
2023/07/24	4	13.89	0	0.00	13.60	4	7,403	0.05%
2023/07/19	0	0.00	9	13.85	13.65	-9	7,558	-0.12%
2023/07/18	5	14.00	0	0.00	14.05	5	7,531	0.07%
2023/07/14	0	0.00	3	14.13	13.95	-3	7,499	-0.04%
2023/07/13	5	14.14	0	0.00	14.00	5	7,475	0.07%
2023/07/11	0.1	14.80	2	14.80	14.80	-1.9	7,310	-0.03%
2023/07/10	3	14.17	0	0.00	14.10	3	7,182	0.04%
2023/07/07	10	15.47	8	15.36	15.30	2	6,930	0.03%
2023/07/06	2	15.00	5	15.13	15.05	-3	6,754	-0.04%
2023/07/03	0	0.00	2	14.70	14.75	-2	6,557	-0.03%
2023/06/30	15	14.75	0	0.00	14.70	15	6,520	0.23%
2023/06/29	0	0.00	2	15.00	15.00	-2	6,467	-0.03%
2023/06/27	0	0.00	1	14.75	14.70	-1	6,343	-0.02%
2023/06/26	5	14.80	1.7	14.68	14.80	3.4	6,279	0.05%
2023/06/21	7	14.97	22.6	14.97	14.90	-15.6	6,230	-0.25%
2023/06/20	10	14.78	10	14.60	14.60	0	6,065	0.00%
2023/06/19	6	14.65	2	14.60	14.55	4	6,007	0.07%
2023/06/16	18	14.46	29.9	14.45	14.45	-11.9	5,927	-0.20%
2023/06/15	1	14.70	18	14.38	14.80	-17	5,689	-0.30%
2023/06/14	5	14.20	10	14.17	14.10	-5	5,531	-0.09%
2023/06/13	0.5	14.05	15.8	14.15	14.20	-15.3	5,505	-0.28%
2023/06/12	7.2	13.87	2	13.85	13.80	5.2	5,427	0.10%
2023/06/09	3	14.10	1.1	14.15	14.10	1.9	5,419	0.04%
2023/06/07	11	14.22	2	14.13	14.25	9	5,316	0.17%
2023/06/05	4	14.85	7.1	14.99	14.75	-3.1	5,125	-0.06%
2023/06/02	38.2	14.89	25	14.88	15.10	13.2	4,878	0.27%
2023/06/01	28.1	14.09	24	14.28	13.90	4.1	4,264	0.10%
2023/05/31	0	0.00	27.1	13.21	13.25	-27.1	3,566	-0.76%
2023/05/30	0	0.00	5	12.79	12.70	-5	3,458	-0.14%
2023/05/29	5	12.54	6	12.57	12.70	-1	3,431	-0.03%
2023/05/25	5	12.50	5	12.70	12.50	0	3,365	0.00%
2023/05/24	1	12.85	0	0.00	12.85	1	3,352	0.03%
2023/05/23	0	0.00	2	12.85	12.95	-2	3,339	-0.06%
2023/05/19	3	12.70	19	12.86	12.65	-16	3,334	-0.48%
2023/05/18	0.1	13.00	12	12.81	13.00	-11.9	3,244	-0.37%
2023/05/17	20	12.20	20	12.40	12.35	0	3,109	0.00%
2023/05/16	5	12.20	6	12.28	12.30	-1	3,069	-0.03%
2023/05/15	11	11.97	7.5	12.15	11.90	3.5	3,012	0.12%
2023/05/12	29	12.88	26.6	13.00	12.65	2.5	2,872	0.09%
2023/05/11	4	13.21	9.5	13.07	13.10	-5.5	2,722	-0.20%
2023/05/10	13	12.76	3	12.82	13.00	10	2,558	0.39%
2023/05/09	1	12.60	10.9	12.61	12.70	-9.9	2,437	-0.41%
2023/05/08	5	12.45	13	12.33	12.55	-8	2,368	-0.34%
2023/05/05	2	12.40	1.1	12.20	12.40	0.9	2,282	0.04%
2023/05/04	11.1	12.22	10	12.25	12.25	1.1	2,193	0.05%
2023/05/03	0	0.00	2.1	11.70	11.80	-2.1	2,036	-0.10%
2023/05/02	0	0.00	0	11.40	11.50	0	1,967	0.00%
2023/04/28	0	0.00	1.2	11.30	11.45	-1.2	1,902	-0.06%
2023/04/27	0	0.00	7	11.10	11.15	-7	1,806	-0.39%
2023/04/25	0.1	11.05	2	10.90	10.65	-1.9	1,659	-0.11%
2023/04/21	1	10.30	0	0.00	10.30	1	1,480	0.07%
2023/04/18	0	0.00	10.1	10.40	10.45	-10.1	1,412	-0.71%
2023/04/17	2	10.30	2	10.30	10.40	0	1,400	0.00%
2023/04/13	3	10.25	0	0.00	10.20	3	1,377	0.22%
2023/04/12	1	10.20	5	10.25	10.25	-4	1,391	-0.29%
2023/04/11	1	10.10	0	0.00	10.10	1	1,376	0.07%
2023/04/06	10	10.10	0	0.00	10.05	10	1,376	0.73%
2023/03/30	0.2	10.15	0.3	10.15	10.15	-0.1	1,369	-0.01%
2023/03/29	5	10.10	0	0.00	10.10	5	1,374	0.36%
2023/03/24	2.2	10.25	6	10.30	10.30	-3.8	1,425	-0.27%
2023/03/21	0	0.00	0	10.25	10.30	0	1,423	0.00%
2023/03/20	0	0.00	1	10.15	10.20	-1	1,416	-0.07%
2023/03/17	6	10.15	0	0.00	10.20	6	1,427	0.42%
2023/03/14	6	10.19	0	0.00	10.15	6	1,440	0.42%
2023/03/10	0.1	10.60	4	10.55	10.60	-3.9	1,440	-0.27%
2023/03/09	0	0.00	16	11.19	10.95	-16	1,511	-1.06%
2023/03/08	0	0.00	0	10.90	10.95	0	1,720	0.00%
2023/03/07	0	0.00	5	10.75	10.75	-5	1,868	-0.27%
2023/03/03	0	0.00	3	10.62	10.60	-3	2,245	-0.13%
2023/03/02	4	10.51	0	0.00	10.45	4	2,240	0.18%
2023/03/01	3	10.65	0	0.00	10.65	3	2,230	0.13%
2023/02/24	0	0.00	4	10.80	10.70	-4	2,235	-0.18%
2023/02/23	14.1	10.66	0	0.00	10.65	14.1	2,217	0.64%
2023/02/22	4	10.73	2	10.65	10.75	2	2,219	0.09%
2023/02/20	0	0.00	20	10.60	10.65	-20	2,227	-0.90%
2023/02/10	2	10.05	0	0.00	10.05	2	2,423	0.08%
2023/02/08	2	10.25	0	0.00	10.25	2	2,428	0.08%
2023/02/07	1	10.20	0	0.00	10.20	1	2,424	0.04%
2023/02/02	0.1	10.15	49	10.17	10.25	-48.9	2,413	-2.03%
2023/02/01	1	10.00	0.9	10.10	10.10	0.1	2,395	0.01%
2023/01/31	0	0.00	0.1	10.00	10.00	-0.1	2,384	0.00%
2023/01/30	0.2	9.90	3.2	9.89	9.86	-3	2,371	-0.13%
2023/01/13	0.2	9.94	0	0.00	9.91	0.2	2,372	0.01%
2023/01/09	0.1	10.00	0	0.00	9.96	0.1	2,411	0.00%
2023/01/06	3	9.99	0	0.00	10.00	3	2,418	0.12%
2023/01/05	6	9.99	0	0.00	9.99	6	2,436	0.25%
2023/01/04	0.1	10.00	0	0.00	10.05	0.1	2,439	0.00%
2023/01/03	6.1	9.99	5	10.15	9.93	1.1	2,446	0.04%
2022/12/29	0.2	9.86	0	0.00	9.87	0.2	2,423	0.01%
2022/12/28	1	9.88	0	0.00	9.84	1	2,433	0.04%
2022/12/27	4	9.98	0	0.00	9.95	4	2,439	0.16%
2022/12/26	1	9.93	0	0.00	9.93	1	2,440	0.04%
2022/12/20	0.5	9.70	0	0.00	9.69	0.5	2,517	0.02%
2022/12/16	0.2	9.86	0	0.00	9.73	0.2	2,549	0.01%
2022/12/15	1	9.85	0	0.00	9.94	1	2,540	0.04%
2022/12/09	3	9.91	0	0.00	9.90	3	2,562	0.12%
2022/12/07	50	10.03	10	10.15	10.00	40	2,548	1.57%
2022/12/06	20	10.20	0.5	10.20	10.15	19.6	2,530	0.77%
2022/12/02	0	0.00	1	10.20	10.25	-1	2,513	-0.04%
2022/12/01	6.1	10.14	60	9.98	10.15	-53.9	2,542	-2.12%
2022/11/30	0.1	9.63	0	0.00	9.66	0.1	2,460	0.00%
2022/11/29	41.1	9.58	0	0.00	9.55	41.1	2,218	1.85%
2022/11/28	20	10.05	20	10.35	9.92	0	2,076	0.00%
2022/11/25	0	0.00	3	10.00	10.05	-3	1,797	-0.17%
2022/11/23	0.2	10.00	0	0.00	10.10	0.2	1,879	0.01%
2022/11/22	20	10.10	20	10.00	10.00	0	1,892	0.00%
2022/11/21	20	10.01	0	0.00	10.00	20	1,897	1.05%
2022/11/17	0	0.00	2	10.20	10.15	-2	1,895	-0.11%
2022/11/16	2	10.05	0	0.00	10.05	2	1,899	0.11%
2022/11/14	0	0.00	8	10.15	10.15	-8	1,872	-0.43%
2022/11/11	9	10.00	23	10.10	9.99	-14	1,861	-0.75%
2022/11/10	0	0.00	2	10.13	10.05	-2	1,854	-0.11%
2022/11/09	7	10.38	198	10.02	10.40	-191	1,809	-10.55%	大賣/鉅額交易
2022/11/08	1	9.50	0	0.00	9.50	1	1,685	0.06%
2022/10/26	10	9.07	10	9.05	9.05	0	1,760	0.00%
2022/10/24	0.4	9.13	0	0.00	9.01	0.4	1,746	0.02%
2022/10/20	13	9.01	0	0.00	9.11	13	1,753	0.74%
2022/10/19	6.7	9.27	0	0.00	9.28	6.7	1,743	0.38%
2022/10/18	5	9.31	0	0.00	9.28	5	1,739	0.29%
2022/10/17	18.1	9.11	18	9.23	9.22	0.1	1,749	0.00%
2022/10/14	0	0.00	0	9.41	9.41	0	1,751	0.00%
2022/10/12	1	9.68	0	0.00	9.66	1	1,736	0.06%
2022/10/11	0	0.00	1	9.64	9.63	-1	1,743	-0.06%
2022/10/07	0	0.00	20	10.00	10.00	-20	1,738	-1.15%
2022/10/03	0.1	9.70	0	0.00	9.62	0.1	1,749	0.01%
2022/09/30	1	9.55	0	0.00	9.67	1	1,757	0.06%
2022/09/28	0.2	9.25	0	0.00	9.17	0.2	1,726	0.01%
2022/09/26	7.3	9.82	1	9.81	9.51	6.3	1,700	0.37%
2022/09/23	1	10.15	0	0.00	10.10	1	1,684	0.06%
2022/09/22	0.3	10.24	0	0.00	10.20	0.3	1,688	0.01%
2022/09/14	0.1	10.75	0	0.00	10.80	0.1	1,664	0.01%
2022/09/07	0	10.30	0.9	10.35	10.15	-0.9	1,672	-0.05%
2022/09/06	2	10.88	1	10.90	10.65	1	1,626	0.06%
2022/09/05	11	11.15	1	11.15	11.10	10	1,612	0.62%
2022/09/01	1	11.46	0	0.00	11.75	1	1,629	0.06%
2022/08/31	1	12.85	12	12.94	12.80	-11	1,693	-0.65%
2022/08/30	3	12.80	0.6	12.80	12.85	2.4	1,884	0.13%
2022/08/29	1	12.75	0	0.00	12.70	1	1,864	0.05%
2022/08/25	0	13.05	1	12.90	12.95	-1	1,824	-0.05%
2022/08/24	2	12.88	0	0.00	12.85	2	1,816	0.11%
2022/08/22	3	13.00	0	0.00	12.90	3	1,821	0.16%
2022/08/17	0	0.00	2	13.00	12.80	-2	1,940	-0.10%
2022/08/15	2	12.50	0	0.00	12.65	2	1,896	0.11%
2022/08/10	3	12.15	0	0.00	12.20	3	1,894	0.16%
2022/08/08	0	11.85	0	0.00	12.00	0	1,903	0.00%
2022/08/03	5	11.95	0	0.00	11.95	5	1,896	0.26%
2022/08/02	5	12.03	10	12.00	11.95	-5	1,938	-0.26%
2022/07/29	0	12.15	0	0.00	12.15	0	2,012	0.00%
2022/07/28	0	12.30	0	0.00	12.15	0	2,047	0.00%
2022/07/25	0	0.00	2	12.45	12.50	-2	2,322	-0.09%
2022/07/21	2	12.10	0	0.00	12.35	2	2,365	0.08%
2022/07/11	1	11.95	4	11.95	11.95	-3	2,349	-0.13%
2022/07/06	0	0.00	1	12.05	11.90	-1	2,365	-0.04%
2022/07/01	25	12.05	0	0.00	11.95	25	2,394	1.04%
2022/06/30	15	12.75	0	0.00	12.65	15	2,365	0.63%
2022/06/21	15	12.80	15	13.02	13.15	0	2,427	0.00%
2022/06/20	45	12.78	0	0.00	12.60	45	2,424	1.86%
2022/06/17	1	13.05	0	0.00	13.10	1	2,429	0.04%
2022/06/16	0.3	13.15	0	0.00	13.15	0.3	2,480	0.01%
2022/06/13	0	0.00	3	13.18	13.15	-3	2,476	-0.12%
2022/06/08	2	13.85	13	13.73	14.00	-11	2,249	-0.49%
2022/06/07	9	13.23	0	0.00	13.25	9	1,997	0.45%
2022/06/06	3.3	13.15	1	13.20	13.15	2.3	2,034	0.11%
2022/05/31	0	0.00	3	13.20	13.05	-3	2,146	-0.14%
2022/05/30	11	13.27	0	0.00	13.20	11	2,133	0.52%
2022/05/27	0	0.00	5	13.36	13.40	-5	2,110	-0.24%
2022/05/26	0	0.00	9	13.05	13.00	-9	1,957	-0.46%
2022/05/20	3.1	13.00	0	0.00	13.00	3.1	2,061	0.15%
2022/05/19	7	12.89	0	0.00	12.90	7	2,073	0.34%
2022/05/18	1	13.10	27	13.15	13.15	-26	2,070	-1.26%
2022/05/17	0	0.00	5	12.65	12.80	-5	2,051	-0.24%
2022/05/16	6	12.44	0	0.00	12.55	6	2,038	0.29%
2022/05/11	0.1	12.45	20	12.50	12.45	-19.9	2,053	-0.97%
2022/05/10	8	12.73	0	0.00	12.75	8	2,045	0.39%
2022/05/09	16.1	12.54	0	0.00	12.35	16.1	2,015	0.80%
2022/05/06	9	12.78	8	13.00	13.05	1	1,984	0.05%
2022/05/05	0	0.00	24	13.09	13.10	-24	1,950	-1.23%
2022/05/04	43	12.81	13	12.77	12.80	30	1,944	1.54%
2022/05/03	16.1	13.07	0	0.00	13.05	16.1	1,889	0.85%
2022/04/28	7	14.50	1	14.55	14.55	6	1,746	0.34%
2022/04/27	19	14.47	2	14.45	14.50	17	1,743	0.97%
2022/04/26	6	15.23	0	0.00	15.05	6	1,703	0.35%
2022/04/25	6	15.28	0	0.00	15.25	6	1,693	0.35%
2022/04/20	0	0.00	10	16.00	15.95	-10	1,723	-0.58%
2022/04/18	0	0.00	2	15.85	15.85	-2	1,746	-0.11%
2022/04/13	0	0.00	6	16.30	16.35	-6	1,818	-0.33%
2022/04/08	0	0.00	3.8	16.73	16.70	-3.8	1,844	-0.20%
2022/04/06	0	0.00	4	16.80	16.85	-4	1,899	-0.21%
2022/03/30	0	0.00	1	16.65	16.60	-1	1,923	-0.05%
2022/03/29	0	0.00	9.7	16.57	16.50	-9.7	2,042	-0.47%
2022/03/24	0	0.00	0.2	16.45	16.55	-0.2	2,088	-0.01%
2022/03/23	0	0.00	0.6	16.50	16.50	-0.6	2,129	-0.03%
2022/03/18	0	0.00	3	15.80	15.80	-3	2,239	-0.13%
2022/03/17	0	0.00	84	15.54	15.70	-84	2,396	-3.51%
2022/03/16	5	15.20	0	0.00	15.20	5	2,958	0.17%
2022/03/15	20	15.24	0	0.00	15.15	20	3,202	0.62%
2022/03/14	0	0.00	9	15.54	15.50	-9	3,247	-0.28%
2022/03/11	12	15.35	11	15.49	15.35	1	3,306	0.03%
2022/03/10	1	15.30	15	15.42	15.45	-14	3,357	-0.42%
2022/03/09	0.1	15.00	0	0.00	15.10	0.1	3,383	0.00%
2022/03/08	22	15.18	0	0.00	15.00	22	3,464	0.63%
2022/03/07	59	15.54	1	15.55	15.50	58	3,476	1.67%
2022/03/04	4.1	16.11	0	0.00	16.10	4.1	3,581	0.11%
2022/03/03	1	16.30	0	0.00	16.20	1	3,774	0.03%
2022/03/01	3	16.25	1	16.25	16.30	2	4,351	0.05%
2022/02/25	2	16.10	0	0.00	16.05	2	4,587	0.04%
2022/02/24	1.1	16.11	1	16.05	16.15	0.1	4,788	0.00%
2022/02/21	1	16.75	3	16.85	16.85	-2	4,979	-0.04%
2022/02/16	4	16.60	0	0.00	16.65	4	5,145	0.08%
2022/02/15	0.7	16.50	1	16.60	16.45	-0.3	5,179	-0.01%
2022/02/10	0	0.00	5	17.01	17.00	-5	5,404	-0.09%
2022/02/09	0.1	16.90	1	16.95	16.95	-0.9	5,595	-0.02%
2022/02/08	0	0.00	17	16.84	16.80	-17	5,938	-0.29%
2022/02/07	0	0.00	5	16.65	16.60	-5	5,982	-0.08%
2022/01/26	13	16.28	0	0.00	16.25	13	6,022	0.22%
2022/01/25	10.1	16.42	0	0.00	16.30	10.1	6,060	0.17%
2022/01/24	11	16.68	1	16.70	16.70	10	6,040	0.17%
2022/01/21	10	16.91	0	0.00	16.90	10	6,061	0.16%
2022/01/20	8	17.15	2	17.15	17.10	6	6,091	0.10%
2022/01/18	4	17.15	15	17.20	17.15	-11	6,215	-0.18%
2022/01/17	0	0.00	1	17.00	17.05	-1	6,246	-0.02%
2022/01/14	10	16.90	5	17.00	16.95	5	6,272	0.08%
2022/01/12	1	17.10	4	17.10	17.10	-3	6,366	-0.05%
2022/01/11	6	17.12	10	17.30	17.10	-4	6,459	-0.06%
2022/01/10	15.1	17.12	0	0.00	17.05	15.1	6,587	0.23%
2022/01/07	6	17.13	0	0.00	17.05	6	6,596	0.09%
2022/01/06	0	0.00	97	17.30	17.25	-97	6,568	-1.48%
2022/01/05	0	0.00	7	17.40	17.35	-7	6,602	-0.11%
2022/01/03	12	17.32	1	17.60	17.30	11	6,653	0.17%
2021/12/30	2	17.68	0	0.00	17.60	2	6,662	0.03%
2021/12/29	0	0.00	26	17.54	17.70	-26	6,706	-0.39%
2021/12/28	0	0.00	5	17.45	17.35	-5	6,777	-0.07%
2021/12/27	0.5	17.30	1	17.35	17.35	-0.5	6,842	-0.01%
2021/12/24	25	17.35	5	17.35	17.35	20	6,849	0.29%
2021/12/23	56	17.50	50	17.49	17.45	6	6,892	0.09%
2021/12/22	6	17.15	0	0.00	17.15	6	6,779	0.09%
2021/12/21	8	17.17	0	0.00	17.20	8	6,782	0.12%
2021/12/20	36	17.24	0	0.00	17.20	36	6,777	0.53%
2021/12/17	13.1	17.18	13.2	17.35	17.40	-0.1	6,777	0.00%
2021/12/16	5	17.25	1.7	17.37	17.40	3.4	6,793	0.05%
2021/12/15	12	17.03	12	17.15	17.40	0	6,801	0.00%
2021/12/14	11.6	17.11	0	0.00	17.10	11.6	6,761	0.17%
2021/12/13	4	17.41	16.6	17.42	17.45	-12.6	6,698	-0.19%
2021/12/10	82.5	17.06	88.4	17.19	17.20	-5.9	6,634	-0.09%
2021/12/09	65	18.52	86	18.40	18.40	-21	6,111	-0.34%
2021/12/08	52	18.15	50	18.40	18.05	2	5,885	0.03%
2021/12/07	0	0.00	1	18.20	18.25	-1	5,868	-0.02%
2021/12/06	1	17.85	1	18.05	17.95	0	5,886	0.00%
2021/12/03	2	18.10	0	0.00	18.05	2	5,857	0.03%
2021/12/02	16	18.05	0	0.00	18.00	16	5,823	0.27%
2021/12/01	5.5	18.25	0	0.00	18.30	5.5	5,761	0.10%
2021/11/30	48.2	18.52	2	18.70	18.35	46.2	5,723	0.81%
2021/11/29	21	19.09	11	19.52	18.80	10	5,616	0.18%
2021/11/26	17	19.81	18.9	20.04	19.70	-1.9	5,455	-0.03%
2021/11/25	16.1	19.73	6.7	19.77	19.85	9.4	5,230	0.18%
2021/11/24	21	19.11	9	19.16	19.35	12	4,973	0.24%
2021/11/23	14	18.76	11.9	18.76	18.70	2.1	4,779	0.04%
2021/11/22	1.1	18.40	77.9	18.26	18.40	-76.8	4,625	-1.66%
2021/11/19	55	17.92	0	0.00	17.85	55	4,515	1.22%
2021/11/18	18.5	18.01	10	18.15	18.05	8.5	4,592	0.19%
2021/11/17	8	18.12	1	17.75	18.15	7	4,642	0.15%
2021/11/16	0.1	17.70	0	0.00	17.65	0.1	4,609	0.00%
2021/11/15	4	17.68	9.6	17.73	17.70	-5.6	4,656	-0.12%
2021/11/12	16.1	18.04	5	18.25	18.00	11.1	4,731	0.23%
2021/11/11	6.1	18.09	0	0.00	18.10	6.1	4,996	0.12%
2021/11/10	1	18.30	0	0.00	18.25	1	5,867	0.02%
2021/11/09	3.5	19.04	4.9	19.12	19.00	-1.4	5,977	-0.02%
2021/11/08	3.2	19.33	8.9	19.28	19.15	-5.7	6,481	-0.09%
2021/10/28	13	17.87	9	17.99	17.70	4	6,320	0.06%
2021/10/26	0	0.00	31	17.30	17.25	-31	6,082	-0.51%
2021/10/25	1	17.60	1	17.40	17.50	0	6,095	0.00%
2021/10/22	0	0.00	2	17.75	17.75	-2	6,122	-0.03%
2021/10/20	0	0.00	2	17.75	17.70	-2	6,271	-0.03%
2021/10/19	10	17.95	32	17.95	17.95	-22	6,353	-0.35%
2021/10/18	16	17.65	8	17.83	17.60	8	6,543	0.12%
2021/10/15	20	17.60	20.2	17.80	17.55	-0.2	6,618	0.00%
2021/10/14	15	17.37	18	17.60	17.55	-3	6,716	-0.04%
2021/10/13	20	17.66	5	17.95	17.55	15	6,787	0.22%
2021/10/12	5	17.60	3	18.00	17.70	2	6,859	0.03%
2021/10/08	10	17.85	1	17.80	17.90	9	6,889	0.13%
2021/10/07	0	0.00	73	17.63	17.75	-73	7,039	-1.04%
2021/10/05	5	16.45	5	16.60	16.85	0	7,663	0.00%
2021/10/04	6	16.65	0	0.00	16.65	6	7,947	0.08%
2021/10/01	25	17.10	0	0.00	16.90	25	8,790	0.28%
2021/09/29	40	17.27	0	0.00	17.30	40	9,077	0.44%
2021/09/28	0	0.00	19	17.91	17.75	-19	9,127	-0.21%
2021/09/27	2	17.85	8	17.75	17.95	-6	9,161	-0.07%
2021/09/24	5	17.35	5	17.10	17.50	0	9,097	0.00%
2021/09/23	0	0.00	5	16.85	16.95	-5	9,085	-0.06%
2021/09/22	5	16.80	0	0.00	16.80	5	9,257	0.05%
2021/09/17	1	17.30	1	17.30	17.35	0	9,564	0.00%
2021/09/15	0	0.00	1	17.30	17.40	-1	9,691	-0.01%
2021/09/07	0	0.00	2	17.10	17.05	-2	10,057	-0.02%
2021/09/06	2	16.60	10	16.80	16.60	-8	10,026	-0.08%
2021/09/03	0	0.00	1	17.15	17.20	-1	10,017	-0.01%
2021/09/02	1	17.25	0	0.00	17.10	1	10,118	0.01%
2021/09/01	3	17.35	0	0.00	17.45	3	10,175	0.03%
2021/08/27	4	17.15	11	16.99	17.05	-7	10,526	-0.07%
2021/08/26	1	16.85	20	16.99	16.90	-19	10,577	-0.18%
2021/08/25	30	16.80	70	17.07	16.90	-40	10,700	-0.37%
2021/08/24	30	16.77	30	16.98	16.65	0	10,828	0.00%
2021/08/23	1	16.85	0	0.00	16.85	1	11,273	0.01%
2021/08/20	33	16.68	6.6	16.70	16.55	26.4	11,434	0.23%
2021/08/19	41	16.91	0	0.00	16.80	41	11,559	0.35%
2021/08/18	10	16.83	35	17.17	17.30	-25	11,651	-0.21%
2021/08/17	15	16.90	10	17.05	16.90	5	11,917	0.04%
2021/08/16	4	16.98	11	16.90	17.00	-7	12,075	-0.06%
2021/08/13	20	17.44	1	17.55	17.40	19	12,140	0.16%
2021/08/12	0	0.00	2	17.90	17.80	-2	12,223	-0.02%
2021/08/11	0	0.00	2	17.85	17.85	-2	12,470	-0.02%
2021/08/10	5	18.00	2	18.13	17.90	3	12,772	0.02%
2021/08/09	9	18.47	10	18.66	18.35	-1	12,907	-0.01%
2021/08/06	41	18.67	23.6	18.72	18.40	17.4	13,125	0.13%
2021/08/05	4	17.89	10	17.77	17.75	-6	12,612	-0.05%
2021/08/04	47	17.63	54	17.70	18.10	-7	12,977	-0.05%
2021/08/03	5.2	17.06	24	17.18	17.05	-18.8	12,954	-0.15%
2021/08/02	0	0.00	6	17.07	17.20	-6	13,147	-0.05%
2021/07/30	12	17.10	8.5	17.41	17.10	3.5	13,446	0.03%
2021/07/28	2	17.20	16	17.51	17.45	-14	15,101	-0.09%
2021/07/27	7	17.82	41	17.90	17.70	-34	17,403	-0.20%
2021/07/26	40	18.05	6	18.15	18.05	34	17,862	0.19%
2021/07/23	2	18.20	0	0.00	17.80	2	19,742	0.01%
2021/07/22	29	17.80	18	18.13	18.00	11	21,381	0.05%
2021/07/21	2	17.25	15	17.08	17.10	-13	21,429	-0.06%
2021/07/20	4	17.71	30	17.75	17.40	-26	21,892	-0.12%
2021/07/19	0	0.00	10	17.90	18.00	-10	22,023	-0.05%
2021/07/16	1	18.25	2	18.25	18.25	-1	22,360	0.00%
2021/07/14	50	18.80	2	18.25	18.40	48	22,956	0.21%
2021/07/13	15	19.13	36	19.04	18.80	-21	23,033	-0.09%
2021/07/12	34	18.49	17	18.49	18.45	17	22,822	0.07%
2021/07/09	23	18.30	5	18.33	18.30	18	23,692	0.08%
2021/07/08	80	18.32	99	18.49	18.70	-19	24,114	-0.08%
2021/07/07	31	17.91	1.1	17.77	17.75	29.9	23,515	0.13%
2021/07/06	10	17.60	20	17.50	17.45	-10	23,583	-0.04%
2021/07/05	1	17.45	13	17.61	17.60	-12	24,268	-0.05%
2021/07/02	0	0.00	20	17.55	17.35	-20	24,434	-0.08%
2021/07/01	20	17.25	0	0.00	17.20	20	24,522	0.08%
2021/06/30	1	17.30	2	17.45	17.40	-1	24,685	0.00%
2021/06/29	41	17.45	31	17.59	17.30	10	24,772	0.04%
2021/06/28	103.1	17.35	110.5	17.44	18.00	-7.4	24,800	-0.03%	大買/大賣/
2021/06/24	4	17.25	0	0.00	17.25	4	24,767	0.02%
2021/06/22	2	16.75	0	0.00	16.60	2	25,071	0.01%
2021/06/21	0	0.00	2	16.65	16.70	-2	25,474	-0.01%
2021/06/18	4	17.70	0	0.00	17.20	4	26,832	0.01%
2021/06/17	4	17.10	10	17.45	17.45	-6	28,138	-0.02%
2021/06/16	3	17.03	2	17.35	16.80	1	29,448	0.00%
2021/06/15	1	17.30	2	17.35	17.30	-1	31,440	0.00%
2021/06/11	2	17.10	0	0.00	17.05	2	32,468	0.01%
2021/06/10	5	17.40	4	17.29	17.10	1	32,919	0.00%
2021/06/09	5	17.62	13	17.76	17.40	-8	32,926	-0.02%
2021/06/08	7	18.09	1	17.90	17.85	6	32,866	0.02%
2021/06/07	0	0.00	4	17.76	18.05	-4	32,765	-0.01%
2021/06/04	2	17.68	3	17.65	17.55	-1	32,557	0.00%
2021/06/03	27.5	18.09	2	17.85	17.85	25.5	32,479	0.08%
2021/06/02	1	18.10	2	17.70	17.75	-1	32,455	0.00%
2021/06/01	0.1	17.75	4	17.76	17.85	-3.9	32,404	-0.01%
2021/05/31	24	17.90	27	18.08	17.95	-3	32,409	-0.01%
2021/05/28	6	17.43	12	17.30	17.60	-6	32,590	-0.02%
2021/05/27	15	16.90	0	0.00	16.90	15	32,471	0.05%
2021/05/26	0	0.00	20	16.75	16.75	-20	32,336	-0.06%
2021/05/25	5	16.71	13	16.66	16.60	-8	32,226	-0.02%
2021/05/24	20	16.33	18	15.88	16.40	2	31,935	0.01%
2021/05/21	1	15.60	12	15.58	15.75	-11	31,757	-0.03%
2021/05/20	17	15.47	0	0.00	15.20	17	31,598	0.05%
2021/05/19	9	15.98	13	15.80	16.05	-4	31,422	-0.01%
2021/05/18	39	15.13	48	15.26	15.80	-9	31,143	-0.03%
2021/05/17	40	14.52	14	15.09	14.40	26	30,848	0.08%
2021/05/14	16	15.92	8	16.27	16.00	8	30,574	0.03%
2021/05/13	29	14.89	48	15.26	15.65	-19	30,061	-0.06%
2021/05/12	9	15.97	46	16.16	15.80	-37	29,673	-0.12%
2021/05/11	11	17.90	12	17.57	17.55	-1	29,089	0.00%
2021/05/10	6.2	19.14	7	19.29	19.10	-0.8	28,538	0.00%
2021/05/07	8	19.46	0	0.00	19.50	8	28,378	0.03%
2021/05/06	20	19.59	44	19.14	19.05	-24	28,024	-0.09%
2021/05/05	34	20.39	28	20.31	19.90	6	27,413	0.02%
2021/05/04	133.1	20.22	122	20.07	20.95	11.1	26,231	0.04%	大買/大賣/
2021/05/03	45.5	19.48	25	19.33	19.05	20.5	23,852	0.09%
2021/04/29	699	21.37	514	21.48	20.05	185	23,341	0.79%	大買/大賣/鉅額交易
2021/04/28	23	19.84	27.3	20.29	21.00	-4.3	21,346	-0.02%
2021/04/27	17.4	18.94	5	18.86	19.10	12.4	19,656	0.06%
2021/04/26	16	19.04	24	19.30	19.15	-8	19,338	-0.04%
2021/04/23	7.3	18.68	2	18.65	18.60	5.3	18,805	0.03%
2021/04/22	10	18.74	20	18.35	18.30	-10	18,602	-0.05%
2021/04/21	6	19.09	3	19.25	19.00	3	18,175	0.02%
2021/04/20	2	19.00	8	19.07	19.05	-6	17,842	-0.03%
2021/04/19	26	19.01	16	18.97	18.85	10	17,437	0.06%
2021/04/16	29	18.97	20	18.80	18.80	9	17,127	0.05%
2021/04/15	97	19.91	37	19.82	19.15	60	16,792	0.36%
2021/04/14	5	17.85	33.2	17.91	19.00	-28.2	15,744	-0.18%
2021/04/13	22	18.55	3	18.48	18.10	19	15,132	0.13%
2021/04/12	5	18.95	6	18.56	18.50	-1	14,913	-0.01%
2021/04/09	8	19.66	18	19.40	18.55	-10	14,580	-0.07%
2021/04/08	4	18.64	4	18.78	18.90	0	13,891	0.00%
2021/04/07	2	18.80	35	18.77	19.00	-33	13,657	-0.24%
2021/04/06	4	18.85	26	18.69	18.60	-22	13,521	-0.16%
2021/04/01	10	18.35	3	18.28	18.25	7	13,351	0.05%
2021/03/31	4	18.35	9	18.37	18.25	-5	13,219	-0.04%
2021/03/30	8	17.90	3	18.10	17.95	5	13,024	0.04%
2021/03/29	2	16.90	11	17.19	17.30	-9	12,869	-0.07%
2021/03/26	32	16.91	2	16.58	16.60	30	12,765	0.24%
2021/03/25	9	16.59	0	0.00	16.65	9	12,521	0.07%
2021/03/24	11.5	16.82	34.5	16.77	16.80	-23	12,443	-0.18%
2021/03/23	72.5	18.68	64	18.94	17.90	8.5	12,108	0.07%
2021/03/22	65.5	19.12	69	19.43	19.85	-3.5	10,757	-0.03%
2021/03/19	31	17.24	43	17.46	18.10	-12	9,341	-0.13%
2021/03/18	730	16.19	728.3	16.20	16.65	1.7	7,951	0.02%	大買/大賣/
2021/03/17	46	14.78	78	15.07	15.50	-32	5,923	-0.54%
2021/03/16	8	13.81	34	13.79	14.10	-26	4,929	-0.53%
2021/03/15	20	12.95	20	13.05	12.85	0	4,530	0.00%
2021/03/11	10	12.60	1	12.60	12.55	9	4,812	0.19%
2021/03/10	1	12.50	0	0.00	12.50	1	5,125	0.02%
2021/03/09	41	12.41	0	0.00	12.45	41	5,242	0.78%
2021/03/08	0	0.00	1	12.80	12.50	-1	5,429	-0.02%
2021/03/05	0	0.00	1	12.45	12.35	-1	5,522	-0.02%
2021/03/04	1	12.75	3	12.67	12.70	-2	5,507	-0.04%
2021/03/03	2	12.98	62	12.96	12.85	-60	5,375	-1.12%
2021/02/26	4	11.75	2	11.70	11.85	2	5,033	0.04%
2021/02/25	2	11.85	0	0.00	11.70	2	5,243	0.04%
2021/02/05	0	0.00	2	11.05	11.05	-2	5,618	-0.04%
2021/02/01	0	0.00	2	11.00	11.00	-2	5,785	-0.03%
2021/01/29	1	11.20	0	0.00	11.15	1	5,801	0.02%
2021/01/22	0	0.00	25	11.20	11.30	-25	5,828	-0.43%
2021/01/21	0	0.00	20	11.45	11.30	-20	5,830	-0.34%
2021/01/20	0	0.00	4	11.30	11.25	-4	5,819	-0.07%
2021/01/19	2	11.85	0	0.00	11.70	2	5,752	0.03%
2021/01/18	1	11.45	0	0.00	11.65	1	5,830	0.02%
2021/01/15	53	11.55	0	0.00	11.55	53	5,804	0.91%
2021/01/13	0	0.00	2	11.90	11.80	-2	5,770	-0.03%
2021/01/12	2	11.70	3	11.75	11.60	-1	5,872	-0.02%
2021/01/08	1	11.85	0	0.00	11.90	1	5,926	0.02%
2021/01/07	6	11.81	1	11.90	11.90	5	5,967	0.08%
2021/01/06	0	0.00	3	11.75	11.65	-3	6,278	-0.05%
2021/01/05	5.1	12.30	1	12.20	12.25	4.1	6,288	0.07%
2021/01/04	14	12.43	3	12.50	12.45	11	6,219	0.18%
2020/12/31	0	0.00	2	12.40	12.50	-2	6,169	-0.03%
2020/12/29	3	12.50	1	12.35	12.40	2	6,154	0.03%
2020/12/28	10	12.38	50	12.28	12.40	-40	6,113	-0.65%
2020/12/24	5	12.35	4	12.10	12.15	1	6,009	0.02%
2020/12/22	0	0.00	2	12.40	11.85	-2	5,965	-0.03%
2020/12/17	11	12.41	9	12.54	12.60	2	5,789	0.03%
2020/12/16	1	12.25	3	12.40	12.20	-2	5,681	-0.04%
2020/12/15	0	0.00	3	12.15	12.00	-3	5,624	-0.05%
2020/12/14	0.1	12.15	0	0.00	12.10	0.1	5,689	0.00%
2020/12/11	5	11.80	30	11.85	11.85	-25	5,686	-0.44%
2020/12/10	2	12.15	0	0.00	12.10	2	5,643	0.04%
2020/12/09	5	12.10	3	12.05	12.40	2	5,600	0.04%
2020/12/08	4	12.29	7	12.45	12.25	-3	5,549	-0.05%
2020/12/07	81	12.72	0	0.00	12.50	81	5,508	1.47%
2020/12/04	3	12.60	7	12.65	12.70	-4	5,284	-0.08%
2020/12/03	0	0.00	9	12.01	12.00	-9	4,955	-0.18%
2020/12/02	1	11.95	0	0.00	11.85	1	4,874	0.02%
2020/12/01	0	0.00	44	11.83	11.80	-44	4,740	-0.93%
2020/11/30	0	0.00	4	11.55	11.50	-4	4,709	-0.08%
2020/11/27	12	11.44	0	0.00	11.55	12	4,652	0.26%
2020/11/26	1	11.50	2	11.50	11.50	-1	4,642	-0.02%
2020/11/25	15	11.77	7.2	11.74	11.65	7.8	4,603	0.17%
2020/11/24	1	11.65	5	11.66	11.60	-4	4,339	-0.09%
2020/11/23	40	11.39	0	0.00	11.30	40	4,213	0.95%
2020/11/18	2	10.88	0	0.00	10.75	2	3,970	0.05%
2020/11/17	0	0.00	6	10.70	10.75	-6	3,950	-0.15%
2020/11/16	0.2	10.85	0	0.00	10.75	0.2	4,061	0.00%
2020/11/13	4	10.98	2	11.05	10.70	2	4,071	0.05%
2020/11/12	10	10.90	10	10.75	10.70	0	3,861	0.00%
2020/11/11	5	10.85	0	0.00	10.90	5	3,877	0.13%
2020/11/10	2	10.75	1	10.75	10.90	1	3,875	0.03%
2020/11/09	5	10.80	0	0.00	10.75	5	3,840	0.13%
2020/11/04	4	10.45	0	0.00	10.50	4	4,021	0.10%
2020/11/03	1	10.50	0	0.00	10.50	1	4,157	0.02%
2020/11/02	0	0.00	5	10.40	10.40	-5	4,658	-0.11%
2020/10/30	3	10.25	0	0.00	10.20	3	5,252	0.06%
2020/10/29	0	0.00	2	10.30	10.40	-2	5,366	-0.04%
2020/10/28	2	10.53	0	0.00	10.50	2	5,396	0.04%
2020/10/26	6	11.00	5	10.80	10.80	1	5,399	0.02%
2020/10/21	10	10.90	2	10.80	10.65	8	5,503	0.15%
2020/10/20	2	10.85	0	0.00	10.75	2	5,528	0.04%
2020/10/19	2	10.80	0	0.00	10.75	2	5,402	0.04%
2020/10/16	5	10.50	0	0.00	10.40	5	5,385	0.09%
2020/10/15	0	0.00	20	10.85	10.75	-20	5,431	-0.37%
2020/10/14	29	10.95	4	10.99	11.00	25	5,524	0.45%
2020/10/12	0	0.00	5	10.20	10.20	-5	5,930	-0.08%
2020/10/08	0	0.00	5	10.15	10.15	-5	6,315	-0.08%
2020/10/06	0	0.00	10	10.10	10.15	-10	6,333	-0.16%
2020/10/05	0	0.00	8	10.00	10.05	-8	6,378	-0.13%
2020/09/17	1	10.50	0	0.00	10.45	1	6,779	0.01%
2020/09/16	0	0.00	2	10.25	10.20	-2	6,699	-0.03%
2020/09/11	3	10.55	4	10.45	10.45	-1	6,828	-0.01%
2020/09/10	2	10.80	5	10.83	10.80	-3	6,787	-0.04%
2020/09/09	3	10.95	0	0.00	10.85	3	6,740	0.04%
2020/09/08	2	10.70	5	10.60	10.60	-3	6,629	-0.05%
2020/09/07	40	10.70	10.1	10.77	10.65	29.9	6,636	0.45%
2020/09/04	2	10.70	0	0.00	10.65	2	6,616	0.03%
2020/09/03	0	0.00	5	10.80	10.80	-5	6,570	-0.08%
2020/09/01	4	10.43	0	0.00	10.55	4	6,440	0.06%
2020/08/31	0	0.00	1	10.70	10.55	-1	6,450	-0.02%
2020/08/27	7	10.66	7	10.60	10.50	0	6,470	0.00%
2020/08/26	0	0.00	51	10.30	10.35	-51	6,344	-0.80%
2020/08/25	0	0.00	1	10.30	10.30	-1	6,329	-0.02%
2020/08/24	0	0.00	1	10.00	10.00	-1	6,283	-0.02%
2020/08/21	51	9.95	5	9.93	9.95	46	6,289	0.73%
2020/08/20	0	0.00	1	9.91	9.79	-1	6,273	-0.02%
2020/08/18	0	0.00	10	10.30	10.30	-10	6,114	-0.16%
2020/08/12	2	10.20	0	0.00	10.20	2	6,022	0.03%
2020/08/11	0	0.00	77	10.36	10.55	-77	5,918	-1.30%
2020/08/10	0	0.00	2	10.30	10.30	-2	5,834	-0.03%
2020/08/07	2	10.25	30	10.15	10.20	-28	5,773	-0.49%
2020/08/06	119	10.81	2	10.95	10.50	117	5,629	2.08%	大買/鉅額交易
2020/08/05	8	10.81	10	10.64	10.60	-2	5,128	-0.04%
2020/08/04	10	9.77	3	9.97	10.10	7	4,462	0.16%
2020/08/03	0	0.00	2	9.64	9.61	-2	4,348	-0.05%
2020/07/31	0	0.00	1	9.40	9.44	-1	4,298	-0.02%
2020/07/29	2	9.62	11	9.37	9.45	-9	4,273	-0.21%
2020/07/28	10	9.00	12	9.00	8.96	-2	4,173	-0.05%
2020/07/27	1	9.16	2	9.15	9.15	-1	4,157	-0.02%
2020/07/24	0	0.00	16	9.53	9.47	-16	4,117	-0.39%
2020/07/23	0	0.00	42	9.57	9.58	-42	4,060	-1.03%
2020/07/22	1	9.67	0	0.00	9.71	1	4,036	0.02%
2020/07/21	16	9.89	0.8	9.72	9.74	15.2	3,982	0.38%
2020/07/20	11	9.41	25	9.48	9.60	-14	3,886	-0.36%
2020/07/17	12	10.23	12	10.12	9.96	0	3,718	0.00%
2020/07/16	124	10.16	298	10.33	10.50	-174	3,392	-5.13%	大買/大賣/鉅額交易
2020/07/15	2	9.59	34	9.56	9.59	-32	2,861	-1.12%
2020/07/14	1	8.74	0	0.00	8.72	1	2,492	0.04%
2020/07/13	1	8.67	0	0.00	8.71	1	2,473	0.04%
2020/07/10	6	8.38	5	8.47	8.45	1	2,442	0.04%
2020/07/08	2	8.18	0	0.00	8.27	2	2,280	0.09%
2020/07/07	1	8.14	0	0.00	8.14	1	2,254	0.04%
2020/07/03	1	8.05	5	8.05	8.07	-4	2,225	-0.18%
2020/07/01	2	8.11	0	0.00	8.07	2	2,210	0.09%
2020/06/30	1	8.06	3	8.05	8.03	-2	2,206	-0.09%
2020/06/29	3	8.15	5	8.14	8.12	-2	2,184	-0.09%
2020/06/24	0	0.00	2	7.85	7.94	-2	1,937	-0.10%
2020/06/19	2	8.41	0	0.00	8.12	2	1,922	0.10%
2020/06/17	3	7.54	0	0.00	7.66	3	1,716	0.17%
2020/06/16	2	7.44	0	0.00	7.54	2	1,729	0.12%
2020/06/15	2	7.45	0	0.00	7.34	2	1,782	0.11%
2020/06/11	2	7.78	0	0.00	7.73	2	1,824	0.11%
2020/06/10	5	7.97	0	0.00	7.97	5	1,805	0.28%
2020/06/09	0	0.00	2	7.80	7.78	-2	1,835	-0.11%
2020/06/08	0	0.00	90	7.79	7.78	-90	1,847	-4.87%
2020/06/03	8	7.59	0	0.00	7.60	8	1,790	0.45%
2020/06/02	1	7.39	0	0.00	7.34	1	1,730	0.06%
2020/05/27	0	0.00	18	7.25	7.25	-18	1,757	-1.02%
2020/05/25	0.5	7.21	0	0.00	7.20	0.5	1,787	0.03%
2020/05/21	2	7.48	0	0.00	7.41	2	1,831	0.11%
2020/05/11	0	0.00	2.7	7.67	7.52	-2.7	1,751	-0.15%
2020/05/08	1	7.55	0	0.00	7.57	1	1,730	0.06%
2020/04/21	5	6.90	0	0.00	6.88	5	1,832	0.27%
2020/04/17	0	0.00	3	7.37	7.22	-3	1,811	-0.17%
2020/04/15	11	7.44	0	0.00	7.43	11	1,770	0.62%
2020/04/09	1	7.21	0	0.00	7.25	1	1,757	0.06%
2020/04/06	0	0.00	5	6.65	6.67	-5	1,736	-0.29%
2020/03/26	0	0.00	0.1	6.70	6.69	-0.1	1,688	0.00%
2020/03/23	0	0.00	10	6.13	6.14	-10	1,660	-0.60%
2020/03/20	6	6.42	0	0.00	6.44	6	1,653	0.36%
2020/03/19	10	6.15	1	6.05	6.00	9	1,642	0.55%
2020/03/18	7	6.72	1	6.73	6.66	6	1,577	0.38%
2020/03/17	5.5	6.73	0	0.00	6.71	5.5	1,562	0.35%
2020/03/16	5	7.19	0	0.00	7.17	5	1,494	0.33%
2020/03/13	14	7.39	0	0.00	7.42	14	1,483	0.94%
2020/03/12	10	8.22	5	8.24	8.20	5	1,415	0.35%
2020/03/11	3	8.77	0	0.00	8.62	3	1,384	0.22%
2020/03/10	10	8.30	0	0.00	8.42	10	1,366	0.73%
2020/03/09	6	8.68	0	0.00	8.60	6	1,337	0.45%
2020/03/05	0	0.00	1	9.14	9.15	-1	1,300	-0.08%
2020/03/04	5	8.98	0	0.00	9.00	5	1,296	0.39%
2020/03/03	30	8.98	2	8.94	9.00	28	1,290	2.17%
2020/03/02	22	8.95	0	0.00	8.92	22	1,267	1.74%
2020/02/26	41	9.37	0	0.00	9.36	41	1,204	3.40%
2020/02/25	12	9.42	1	9.42	9.40	11	1,185	0.93%
2020/02/24	10	9.61	0	0.00	9.61	10	1,143	0.87%
2020/02/20	2	9.75	0	0.00	9.75	2	1,119	0.18%
2020/02/19	0	0.00	0.1	9.74	9.74	-0.1	1,115	-0.01%
2020/02/18	20	9.67	0	0.00	9.67	20	1,110	1.80%
2020/02/17	2	9.77	0	0.00	9.73	2	1,101	0.18%
2020/02/14	20	9.84	0	0.00	9.84	20	1,096	1.82%
2020/02/12	0.8	9.87	0	0.00	9.86	0.8	1,109	0.07%
2020/02/11	9	9.67	0	0.00	9.68	9	1,117	0.81%
2020/02/10	16	9.58	0	0.00	9.56	16	1,112	1.44%
2020/02/05	1	9.99	0	0.00	9.97	1	1,014	0.10%
2020/02/03	13	9.89	0.1	9.92	9.88	12.9	987	1.31%
2020/01/15	10	10.70	0	0.00	10.70	10	868	1.15%
2020/01/07	5	10.65	0	0.00	10.65	5	891	0.56%
2020/01/06	25	10.76	0	0.00	10.70	25	895	2.79%
2020/01/02	3	10.98	15.5	10.95	11.00	-12.5	872	-1.43%
2019/12/31	2	10.65	0	0.00	10.65	2	825	0.24%
2019/12/30	15	10.70	0	0.00	10.65	15	817	1.84%
2019/12/24	1	10.75	0	0.00	10.70	1	839	0.12%
2019/12/18	40	10.80	0	0.00	10.85	40	1,039	3.85%
2019/12/17	5	10.65	0	0.00	10.70	5	1,032	0.48%
2019/12/16	1	10.55	0	0.00	10.60	1	1,059	0.09%
2019/12/13	5	10.60	0	0.00	10.60	5	1,042	0.48%
2019/12/12	5	10.70	0	0.00	10.65	5	1,035	0.48%
2019/12/05	0	0.00	29	10.62	10.65	-29	1,038	-2.79%
2019/12/02	1	10.65	0	0.00	10.65	1	1,039	0.10%
2019/11/15	1	10.70	0	0.00	10.70	1	1,049	0.10%
2019/10/17	6	11.20	0	0.00	11.25	6	1,127	0.53%
2019/10/15	1	11.30	0	0.00	11.20	1	1,129	0.09%
2019/10/01	2	11.50	0	0.00	11.45	2	1,183	0.17%
2019/09/25	0	0.00	15	12.05	12.10	-15	1,122	-1.34%
2019/09/24	0	0.00	2	11.55	11.55	-2	998	-0.20%
2019/09/20	1	11.30	2	11.38	11.40	-1	942	-0.11%
2019/09/19	13	11.26	0	0.00	11.30	13	931	1.40%
2019/09/12	10	11.05	0	0.00	11.05	10	1,012	0.99%
2019/09/09	1	11.00	0	0.00	11.00	1	1,018	0.10%
2019/09/05	0	0.00	3	11.00	10.95	-3	1,010	-0.30%
2019/08/27	2	10.85	0	0.00	10.75	2	1,011	0.20%
2019/08/22	0	0.00	1	11.00	11.10	-1	1,069	-0.09%
2019/08/14	1	11.00	1	11.00	11.00	0	1,141	0.00%
2019/08/06	1	10.45	1	10.55	10.55	0	1,132	0.00%
2019/07/31	2	11.30	0	0.00	11.30	2	1,139	0.18%
2019/07/30	0	0.00	1	11.30	11.25	-1	1,134	-0.09%
2019/07/23	0	0.00	0.5	11.20	11.25	-0.5	1,090	-0.04%
2019/07/19	2	11.40	0	0.00	11.40	2	1,087	0.18%
2019/07/17	0	0.00	1	11.50	11.40	-1	1,098	-0.09%
2019/07/16	1	11.30	0	0.00	11.30	1	1,089	0.09%
2019/07/09	0	0.00	3	11.30	11.50	-3	1,183	-0.25%
2019/07/04	0	0.00	50	11.05	11.05	-50	1,177	-4.25%
2019/07/03	0	0.00	50	11.00	11.05	-50	1,186	-4.21%
2019/07/02	0	0.00	10	11.05	11.00	-10	1,194	-0.84%
2019/06/26	1	10.95	0	0.00	10.95	1	1,216	0.08%
2019/06/21	1	11.05	40	11.00	10.95	-39	1,213	-3.21%
2019/06/12	1	10.65	0	0.00	10.65	1	1,183	0.08%
2019/06/11	40	10.68	1	10.60	10.70	39	1,187	3.28%
2019/05/29	2	10.53	0	0.00	10.50	2	1,154	0.17%
2019/05/28	0	0.00	1	11.20	10.70	-1	1,129	-0.09%
2019/05/23	100	11.00	1	11.00	11.00	99	1,127	8.78%
2019/05/20	1	10.95	0	0.00	10.90	1	1,139	0.09%
2019/05/16	1	11.40	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%
2019/05/09	0	0.00	10	11.65	11.65	-10	1,131	-0.88%
2019/05/08	0	0.00	5	11.80	11.75	-5	1,121	-0.45%
2019/05/06	1	11.85	0	0.00	11.80	1	1,126	0.09%
2019/04/29	0	0.00	2	11.95	11.95	-2	1,104	-0.18%
2019/04/25	1	12.20	0	0.00	12.20	1	1,101	0.09%
2019/04/22	0	0.00	1	12.30	12.10	-1	1,087	-0.09%
2019/04/18	2	12.35	0	0.00	12.10	2	1,072	0.19%
2019/04/15	0	0.00	2	12.00	12.25	-2	1,050	-0.19%
2019/04/08	2	11.80	0	0.00	11.90	2	955	0.21%
2019/04/02	0	0.00	7	11.85	11.90	-7	945	-0.74%
2019/04/01	1	11.80	1	11.80	11.80	0	943	0.00%
2019/03/26	0	0.00	5	12.10	12.00	-5	915	-0.55%
2019/03/25	0	0.00	17	11.99	12.00	-17	909	-1.87%
2019/03/18	11	12.37	0	0.00	12.25	11	888	1.24%
2019/03/15	5	12.40	0	0.00	12.40	5	868	0.58%
2019/03/14	15	12.45	0	0.00	12.40	15	839	1.79%
2019/03/13	0	0.00	3	12.40	12.40	-3	853	-0.35%
2019/03/04	3	12.40	0	0.00	12.40	3	927	0.32%
2019/02/20	2	12.33	0	0.00	12.25	2	862	0.23%
2019/02/18	0	0.00	10	12.15	12.15	-10	828	-1.21%
2019/02/14	5	12.00	0	0.00	12.00	5	811	0.62%
2019/02/13	0	0.00	10	12.00	11.90	-10	803	-1.24%
2019/01/21	0	11.70	7	11.65	11.60	-7	782	-0.89%
2019/01/17	0	0.00	1	11.80	11.70	-1	803	-0.12%
2019/01/07	0	0.00	3	11.58	11.65	-3	830	-0.36%
2018/12/22	20	11.50	0	0.00	11.50	20	879	2.27%
2018/12/19	0	0.00	1	11.75	11.85	-1	986	-0.10%
2018/12/17	0	0.00	100	11.95	11.90	-100	980	-10.20%
2018/11/07	0	0.00	11	12.05	12.20	-11	941	-1.17%
2018/11/02	54	11.97	0	0.00	12.00	54	956	5.65%
2018/11/01	1	11.80	0	0.00	11.85	1	955	0.10%
2018/10/24	20	11.80	0	0.00	11.85	20	945	2.11%
2018/10/23	20	11.88	0	0.00	11.80	20	947	2.11%
2018/10/17	0	0.00	3	12.05	12.00	-3	1,006	-0.30%
2018/10/15	3	11.65	0	0.00	11.65	3	1,007	0.30%
2018/10/11	5	11.55	1	12.40	11.60	4	1,015	0.39%
2018/10/03	1	13.35	0	0.00	13.15	1	981	0.10%
2018/10/01	30	13.55	0	0.00	13.50	30	1,045	2.87%
2018/09/28	15	13.70	2	13.55	13.45	13	1,043	1.25%
2018/09/27	25	13.05	0	0.00	13.20	25	972	2.57%
2018/09/20	5	12.80	0	0.00	12.80	5	966	0.52%
2018/09/17	0	0.00	10	12.90	12.85	-10	1,008	-0.99%
2018/09/12	5	12.60	0	0.00	12.65	5	1,147	0.44%
2018/09/07	0	0.00	4	12.80	12.90	-4	1,393	-0.29%
2018/09/06	0	0.00	2	13.10	13.05	-2	1,467	-0.14%
2018/09/04	2	13.35	0	0.00	13.30	2	1,689	0.12%
2018/08/30	1	12.80	0	0.00	12.80	1	1,815	0.06%
2018/08/22	2	12.75	0	0.00	12.65	2	2,041	0.10%
2018/08/21	0	0.00	3	12.65	12.65	-3	2,045	-0.15%
2018/08/16	0	0.00	3	12.55	12.50	-3	2,076	-0.14%
2018/08/14	1	12.65	0	0.00	12.65	1	2,082	0.05%
2018/08/10	0	0.00	3	13.05	13.05	-3	2,072	-0.14%
2018/08/09	15	13.02	0	0.00	13.05	15	2,070	0.72%
2018/07/27	10	13.15	0	0.00	13.15	10	2,124	0.47%
2018/07/26	4	13.00	0	0.00	13.00	4	2,077	0.19%
2018/07/20	5	12.85	0	0.00	12.85	5	2,149	0.23%
2018/07/06	3	12.90	0	0.00	12.95	3	2,171	0.14%
2018/07/02	0.3	13.55	0	0.00	13.50	0.3	2,239	0.01%
2018/06/26	0	0.00	5	14.07	13.70	-5	2,494	-0.20%
2018/06/21	10	14.50	0	0.00	14.50	10	2,685	0.37%
2018/06/19	1	14.20	0	0.00	14.20	1	2,557	0.04%
2018/06/15	13	14.41	0	0.00	14.55	13	2,540	0.51%
2018/06/14	1	14.20	0	0.00	14.55	1	2,458	0.04%
2018/06/13	1	14.10	1	14.10	14.55	0	2,392	0.00%
2018/06/12	5	13.40	0	0.00	13.90	5	2,280	0.22%
2018/06/08	3	13.63	0	0.00	13.70	3	2,222	0.13%
2018/06/07	1	13.80	10	13.43	13.80	-9	2,210	-0.41%
2018/06/06	0	0.00	0.4	13.30	13.35	-0.4	2,111	-0.02%
2018/06/01	1	13.40	0	0.00	13.35	1	2,079	0.05%
2018/05/28	1	12.95	2	13.05	12.95	-1	1,983	-0.05%
2018/05/25	0	0.00	4	13.30	13.10	-4	1,999	-0.20%
2018/05/24	0.1	12.90	2	13.00	12.95	-1.9	1,996	-0.10%
2018/05/23	1	13.00	0	0.00	12.90	1	2,033	0.05%
2018/05/22	0	0.00	2	12.85	12.85	-2	2,038	-0.10%
2018/05/21	1	12.80	0	0.00	12.85	1	2,055	0.05%
2018/05/18	5	12.74	0	0.00	12.70	5	2,083	0.24%
2018/05/16	0	0.00	6.1	12.65	12.60	-6.1	2,237	-0.27%
2018/05/11	0	0.00	5	12.65	12.70	-5	2,458	-0.20%
2018/05/10	2	12.80	0	0.00	12.75	2	2,472	0.08%
2018/05/09	2	12.70	0	0.00	12.70	2	2,511	0.08%
2018/05/08	6	13.00	0	0.00	13.00	6	2,561	0.23%
2018/05/07	0	0.00	0.4	13.00	13.00	-0.4	2,706	-0.01%
2018/05/04	2	13.00	0	0.00	13.00	2	2,925	0.07%
2018/04/26	5	12.40	0	0.00	12.30	5	2,981	0.17%
2018/04/24	1	12.50	0	0.00	12.60	1	3,012	0.03%
2018/04/18	2	13.10	0	0.00	13.00	2	3,074	0.07%
2018/04/17	5	13.00	0	0.00	13.05	5	3,080	0.16%
2018/04/16	1	13.75	0	0.00	13.50	1	3,045	0.03%
2018/04/13	1	13.75	0	0.00	13.80	1	3,044	0.03%
2018/04/09	1	13.85	0	0.00	13.85	1	3,056	0.03%
2018/04/03	2	14.10	0	0.00	14.10	2	3,047	0.07%
2018/04/02	2	14.30	0	0.00	14.20	2	3,043	0.07%
2018/03/30	0	0.00	3	13.75	13.90	-3	2,986	-0.10%
2018/03/29	20	14.30	11	14.22	14.20	9	2,884	0.31%
2018/03/28	9	14.62	11	14.65	14.60	-2	2,794	-0.07%
2018/03/27	11	15.07	0	0.00	15.05	11	2,729	0.40%
2018/03/26	1	15.90	0	0.00	15.90	1	2,551	0.04%
2018/03/23	2	15.95	1	15.90	15.95	1	2,544	0.04%
2018/03/19	2	16.30	0	0.00	16.40	2	2,526	0.08%
2018/03/16	1	16.30	2	16.60	16.40	-1	2,540	-0.04%
2018/03/12	0	0.00	16	16.60	16.55	-16	2,695	-0.59%
2018/03/02	3	16.85	0	0.00	16.90	3	2,834	0.11%
2018/03/01	0	0.00	2	17.00	16.85	-2	2,845	-0.07%
2018/02/27	10	17.15	0	0.00	17.00	10	2,872	0.35%
2018/02/26	0	0.00	5	17.24	17.10	-5	2,894	-0.17%
2018/02/23	5	17.30	0	0.00	17.20	5	2,903	0.17%
2018/02/21	1	16.95	1	17.00	17.00	0	3,112	0.00%
2018/02/09	7	16.76	5	16.85	16.85	2	3,125	0.06%
2018/02/08	0	0.00	6	17.00	17.10	-6	3,091	-0.19%
2018/02/05	2	16.68	0	0.00	16.95	2	2,939	0.07%
2018/02/01	2	17.15	40	17.25	17.05	-38	2,879	-1.32%
2018/01/30	0	0.00	8.6	17.85	17.35	-8.6	2,835	-0.30%
2018/01/29	8	17.46	3	17.18	17.60	5	2,781	0.18%
2018/01/26	1	16.90	5	16.91	16.95	-4	2,581	-0.15%
2018/01/22	48	16.97	0	0.00	16.90	48	2,557	1.88%
2018/01/19	10	16.75	0	0.00	16.80	10	2,547	0.39%
2018/01/18	0	0.00	2	16.93	16.80	-2	2,544	-0.08%
2018/01/17	2	16.80	0	0.00	16.80	2	2,565	0.08%
2018/01/15	0	0.00	22	16.82	16.65	-22	2,560	-0.86%
2018/01/12	0	0.00	10	16.50	16.50	-10	2,547	-0.39%
2018/01/11	0	0.00	1	16.35	16.25	-1	2,610	-0.04%
2018/01/10	0	0.00	3	16.45	16.45	-3	2,622	-0.11%
2018/01/02	1	16.55	0	0.00	16.50	1	3,281	0.03%