瑞軒 (2489)-玉山-景美券商分點個股進出

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

瑞軒

(2489)

可現股當沖

股價
19.70
漲跌
▲0.30
漲幅
+1.55%
成交量
2,928張
產業
上市光電類股
448人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

瑞軒 (2489)籌碼相關－玉山-景美券商分點個股進出

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-景美券商分點個股進出
玉山-景美券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	33.2	19.54	0	0.00	19.40	33.2	10,835	0.31%
2024/11/18	0.1	19.80	1	19.90	19.80	-0.9	12,155	-0.01%
2024/11/14	0.1	19.90	0	0.00	19.85	0.1	13,066	0.00%
2024/11/13	3	20.02	0	0.00	19.90	3	13,447	0.02%
2024/11/12	0	0.00	1	20.20	20.00	-1	13,668	-0.01%
2024/11/11	1.1	20.25	0	0.00	20.35	1.1	13,785	0.01%
2024/11/08	5.2	21.04	0	0.00	20.80	5.2	14,070	0.04%
2024/11/07	0	0.00	6	21.80	21.85	-6	14,102	-0.04%
2024/11/06	0	0.00	0.9	21.85	21.95	-0.9	14,367	-0.01%
2024/11/05	0	0.00	5	22.05	21.70	-5	14,530	-0.03%
2024/11/04	0	21.10	0	21.08	21.50	0	14,719	0.00%
2024/11/01	0	0.00	0	20.78	21.10	0	15,165	0.00%
2024/10/30	1	21.30	0	21.37	21.00	1	15,715	0.01%
2024/10/29	4.1	21.40	0	21.80	21.35	4	16,197	0.02%
2024/10/28	1.3	21.83	1.1	21.76	21.75	0.2	16,966	0.00%
2024/10/25	3.1	22.11	3.2	22.04	22.05	-0.1	18,428	0.00%
2024/10/24	14.4	23.54	24	22.92	22.50	-9.6	19,975	-0.05%
2024/10/23	0	0.00	16.4	23.45	23.50	-16.4	23,699	-0.07%
2024/10/22	0.2	21.38	0	0.00	21.40	0.2	24,679	0.00%
2024/10/21	1.2	21.49	0	0.00	21.60	1.2	25,837	0.00%
2024/10/18	1.1	21.80	40	21.52	21.40	-38.9	26,739	-0.15%
2024/10/17	0	0.00	3	21.95	21.95	-3	27,075	-0.01%
2024/10/16	35	21.55	1	21.60	21.75	34	27,258	0.12%
2024/10/15	0.3	21.75	0	0.00	21.70	0.3	27,731	0.00%
2024/10/14	0	0.00	0.3	21.45	21.55	-0.3	27,826	0.00%
2024/10/11	0.2	21.75	6	21.91	21.60	-5.8	28,020	-0.02%
2024/10/09	0.2	21.50	2	22.00	21.50	-1.8	28,066	-0.01%
2024/10/08	2	21.35	5	21.35	21.35	-3	28,070	-0.01%
2024/10/07	5	21.35	10.4	21.39	21.25	-5.4	28,343	-0.02%
2024/10/04	23	20.85	12.4	21.00	20.70	10.7	28,887	0.04%
2024/10/01	13.2	21.65	0	0.00	21.70	13.2	28,937	0.05%
2024/09/30	1.2	21.79	8.9	21.86	22.00	-7.7	28,996	-0.03%
2024/09/18	1.1	20.64	1	20.55	20.30	0.1	29,284	0.00%
2024/09/16	26	20.57	2	20.63	20.55	24	30,216	0.08%
2024/09/12	14	20.52	0	0.00	20.40	14	30,317	0.05%
2024/09/11	1	20.55	3.8	20.50	20.40	-2.8	30,340	-0.01%
2024/09/10	83	20.83	89	20.53	20.45	-6	30,474	-0.02%
2024/09/09	22	20.15	0	0.00	20.20	22	30,413	0.07%
2024/09/06	8	21.14	0	0.00	20.90	8	30,397	0.03%
2024/09/05	36	22.39	31	22.11	21.35	5	30,432	0.02%
2024/09/04	1	21.10	66	21.11	21.55	-65	30,599	-0.21%
2024/09/03	65	22.73	15	22.60	22.40	50	30,858	0.16%
2024/09/02	1.1	22.30	4	22.34	22.30	-3	31,039	-0.01%
2024/08/30	4	22.85	10	22.85	22.70	-6	31,307	-0.02%
2024/08/29	1	22.35	1	23.00	22.95	0	31,481	0.00%
2024/08/28	4	22.79	2	22.78	22.70	2	31,763	0.01%
2024/08/27	2	22.70	0	0.00	22.90	2	32,275	0.01%
2024/08/26	1	22.75	11	23.19	22.80	-10	33,491	-0.03%
2024/08/23	3	22.43	3	22.50	22.70	0	36,001	0.00%
2024/08/22	14	23.01	11.1	23.11	22.75	2.9	36,378	0.01%
2024/08/21	14	23.31	11	23.20	23.20	3	37,715	0.01%
2024/08/20	31	23.74	17	23.64	23.60	14	38,387	0.04%
2024/08/19	35	23.32	68.5	23.55	23.80	-33.5	38,172	-0.09%
2024/08/16	77	23.13	61.1	22.96	22.95	15.9	37,910	0.04%
2024/08/15	40	22.66	31.4	22.95	23.10	8.6	37,838	0.02%
2024/08/14	1.2	21.91	14	22.24	21.90	-12.8	37,529	-0.03%
2024/08/13	1	22.30	0	0.00	22.25	1	38,526	0.00%
2024/08/12	8	22.16	18	22.29	22.15	-10	39,118	-0.03%
2024/08/09	30.3	21.64	28.2	21.85	21.65	2.1	38,812	0.01%
2024/08/08	25	21.28	135	21.94	21.55	-110	37,956	-0.29%	大賣/鉅額交易
2024/08/07	0	0.00	9.4	20.03	20.10	-9.4	37,356	-0.03%
2024/08/06	49.1	17.70	47	17.89	18.30	2.1	37,317	0.01%
2024/08/05	44	19.42	0	0.00	19.35	44	37,213	0.12%
2024/08/02	1.1	21.47	0	0.00	21.45	1.1	36,971	0.00%
2024/08/01	21	22.07	4	22.00	22.00	17	36,811	0.05%
2024/07/31	39	21.32	1	22.00	21.30	38	36,396	0.10%
2024/07/30	7	21.69	10	22.20	22.10	-3	36,164	-0.01%
2024/07/29	11	21.39	11	21.42	21.35	0	35,815	0.00%
2024/07/26	22	21.21	1	21.20	21.20	21	35,622	0.06%
2024/07/23	33.1	22.06	13	22.17	22.20	20.1	35,468	0.06%
2024/07/22	31	22.39	2	22.55	22.40	29	35,004	0.08%
2024/07/19	38.1	23.78	4	23.94	23.50	34.1	34,498	0.10%
2024/07/18	52.1	24.72	1.2	25.05	24.55	50.9	34,048	0.15%
2024/07/17	120	25.76	123.2	25.86	25.80	-3.2	33,423	-0.01%	大買/大賣/
2024/07/16	20.5	25.76	18.1	25.59	25.25	2.4	31,874	0.01%
2024/07/15	67.4	25.98	70.2	26.04	26.00	-2.8	30,142	-0.01%
2024/07/12	10	24.13	80.1	24.46	24.50	-70.1	25,557	-0.27%
2024/07/11	13	22.90	14	22.84	22.30	-1	24,242	0.00%
2024/07/10	28	22.30	39.6	22.25	22.20	-11.6	23,092	-0.05%
2024/07/09	0	0.00	16	21.41	21.10	-16	22,181	-0.07%
2024/07/08	1	20.90	12	21.32	20.60	-11	21,808	-0.05%
2024/07/05	24.5	21.16	14	21.00	20.90	10.5	21,643	0.05%
2024/07/04	2	20.15	0	0.00	20.15	2	21,187	0.01%
2024/07/03	37	20.54	5	20.65	20.30	32	21,124	0.15%
2024/07/02	1	20.40	8	20.53	20.60	-7	20,984	-0.03%
2024/07/01	12	20.23	22	20.26	20.40	-10.1	20,874	-0.05%
2024/06/28	50.2	20.56	21	20.53	20.60	29.2	20,730	0.14%
2024/06/27	22	20.78	52	20.42	20.40	-30	20,437	-0.15%
2024/06/26	34.1	19.69	0	0.00	19.60	34.1	19,852	0.17%
2024/06/25	40	19.60	40	19.85	19.95	0	19,750	0.00%
2024/06/24	9.1	20.32	2	20.15	20.00	7.1	19,607	0.04%
2024/06/21	18	20.61	130	20.74	20.50	-112	19,243	-0.58%	大賣/鉅額交易
2024/06/19	72	19.28	4	19.18	19.10	68	18,187	0.37%
2024/06/18	32	19.40	36	19.51	19.55	-4	18,050	-0.02%
2024/06/17	14	19.83	1	19.65	19.70	13	17,961	0.07%
2024/06/14	0	0.00	22	19.64	19.40	-22	17,781	-0.12%
2024/06/13	11	19.25	1	19.25	19.25	10	17,612	0.06%
2024/06/12	11	19.10	0.9	19.16	19.25	10.1	17,498	0.06%
2024/06/11	26	19.36	16.5	19.37	19.35	9.5	17,367	0.05%
2024/06/07	23	19.48	3.2	19.77	19.45	19.8	17,100	0.12%
2024/06/06	2	19.25	5	19.47	19.20	-3	16,714	-0.02%
2024/06/05	4	19.96	58	19.89	19.70	-54	16,442	-0.33%
2024/06/04	9	20.94	10	20.81	20.50	-1	16,164	-0.01%
2024/06/03	8.2	20.63	14	20.64	20.75	-5.8	15,939	-0.04%
2024/05/31	75	21.32	8	21.51	20.75	67	15,571	0.43%
2024/05/30	82.3	22.21	58	21.86	21.30	24.3	14,976	0.16%
2024/05/29	91	23.27	132.9	23.42	23.55	-41.9	13,780	-0.30%	大賣/
2024/05/28	0	0.00	18.7	22.21	22.40	-18.7	11,195	-0.17%
2024/05/27	75	20.19	67	20.03	20.40	8	10,736	0.07%
2024/05/24	37	19.14	89	19.19	19.35	-52	9,317	-0.56%
2024/05/23	7.5	17.71	262	17.68	17.60	-254.5	8,620	-2.95%	大賣/鉅額交易
2024/05/22	91.7	18.32	67	18.19	17.95	24.7	8,702	0.28%
2024/05/21	266	18.76	11	18.68	18.90	255	9,017	2.83%	大買/鉅額交易
2024/05/20	12	17.77	61.7	17.85	18.10	-49.7	9,270	-0.54%
2024/05/17	108	18.00	351	17.67	18.05	-243	9,156	-2.65%	大買/大賣/鉅額交易
2024/05/16	331.3	17.18	38	17.16	17.45	293.3	8,370	3.50%	大買/鉅額交易
2024/05/14	0	0.00	1	16.00	15.95	-1	7,574	-0.01%
2024/05/13	5	15.75	0.6	16.00	16.05	4.4	7,495	0.06%
2024/05/10	6	15.86	0	0.00	15.70	6	7,314	0.08%
2024/05/09	0	0.00	5.1	15.86	15.60	-5.1	7,142	-0.07%
2024/05/07	1	14.95	0	0.00	15.05	1	6,798	0.01%
2024/05/06	1	15.05	2	15.15	15.05	-1	6,786	-0.01%
2024/05/03	2	15.25	0	0.00	15.10	2	6,795	0.03%
2024/05/02	0	0.00	7	15.10	15.10	-7	6,784	-0.10%
2024/04/26	0	0.00	1	15.10	15.20	-1	6,700	-0.01%
2024/04/25	0	0.00	5	15.25	15.15	-5	6,703	-0.07%
2024/04/24	5	14.85	5	14.95	15.00	0	6,652	0.00%
2024/04/23	5	15.10	8	15.06	15.05	-3	6,586	-0.05%
2024/04/22	3	14.05	0	0.00	14.05	3	6,363	0.05%
2024/04/19	11	14.18	0	0.00	13.90	11	6,369	0.17%
2024/04/15	0	0.00	1	15.00	14.60	-1	6,559	-0.02%
2024/04/11	1	14.80	1	15.33	14.85	0	6,922	0.00%
2024/04/10	5	14.90	0	0.00	14.80	5	6,825	0.07%
2024/04/09	1	14.95	0	0.00	14.80	1	6,767	0.01%
2024/04/08	0	0.00	3	14.75	14.80	-3	6,688	-0.04%
2024/04/01	0	14.35	3.7	14.34	14.40	-3.7	6,575	-0.06%
2024/03/29	0	0.00	2	14.10	14.15	-2	6,565	-0.03%
2024/03/28	0	0.00	0	14.50	14.20	0	6,549	0.00%
2024/03/25	0	0.00	1	14.40	14.30	-1	6,472	-0.02%
2024/03/15	0.4	13.95	0	0.00	14.00	0.4	6,329	0.01%
2024/03/14	0	0.00	3	14.25	14.20	-3	6,324	-0.05%
2024/03/11	0	14.35	0	0.00	14.35	0	6,356	0.00%
2024/03/08	3	14.20	0.8	14.20	14.05	2.2	6,566	0.03%
2024/03/07	0	0.00	10	14.55	14.40	-10	6,694	-0.15%
2024/03/06	0	0.00	2	14.80	14.80	-2	6,637	-0.03%
2024/03/05	1	14.65	4	14.91	14.70	-3	6,605	-0.05%
2024/03/04	3	14.80	0	0.00	14.90	3	6,530	0.05%
2024/02/27	2	15.35	0	0.00	15.35	2	6,232	0.03%
2024/02/26	6	15.48	4	15.53	15.60	2	6,128	0.03%
2024/02/23	15	15.95	0.4	15.70	15.75	14.6	5,978	0.24%
2024/02/22	30	16.50	13	16.26	16.45	17	5,691	0.30%
2024/02/21	49	16.04	185.1	16.49	16.75	-136.1	4,832	-2.82%	大賣/鉅額交易
2024/02/20	26	15.50	13	15.50	15.25	13	4,040	0.32%
2024/02/19	33.7	15.20	31.7	15.25	15.50	2	3,528	0.06%
2024/02/16	0	13.98	3	14.00	14.10	-3	3,021	-0.10%
2024/02/15	0	0.00	6	13.55	13.55	-6	2,878	-0.21%
2024/02/05	3	13.00	0	0.00	12.95	3	2,820	0.11%
2024/01/26	5	13.55	5	13.55	13.55	0	2,723	0.00%
2024/01/25	0.2	13.45	0	0.00	13.35	0.2	2,692	0.01%
2024/01/24	2	13.50	0	0.00	13.50	2	2,660	0.08%
2024/01/23	0	0.00	3	13.50	13.35	-3	2,633	-0.11%
2024/01/19	8	13.06	0	0.00	12.90	8	2,547	0.31%
2024/01/11	0	0.00	9	13.57	13.55	-9	2,279	-0.39%
2024/01/10	12	13.70	13	13.52	13.45	-1	2,257	-0.04%
2024/01/09	3	13.50	0	0.00	13.45	3	2,149	0.14%
2024/01/08	36	13.66	35	13.68	13.75	1	2,062	0.05%
2024/01/05	12	13.61	10	13.65	13.55	2	1,832	0.11%
2023/12/29	5	13.00	0	0.00	13.00	5	1,607	0.31%
2023/12/27	5.1	12.90	0	0.00	12.95	5.1	1,599	0.32%
2023/12/25	5	12.65	0	0.00	12.65	5	1,597	0.31%
2023/12/21	5	12.65	0	0.00	12.60	5	1,604	0.31%
2023/12/18	4	12.80	0	0.00	12.75	4	1,611	0.25%
2023/12/05	33	13.19	31	13.29	13.05	2	1,535	0.13%
2023/12/04	26	13.18	28.1	13.35	13.50	-2.1	1,297	-0.17%
2023/12/01	0	0.00	9	12.05	12.30	-9	1,102	-0.82%
2023/11/28	0	0.00	11	12.05	12.00	-11	1,092	-1.01%
2023/11/27	20	11.85	0	0.00	11.85	20	1,093	1.83%
2023/11/03	0	0.00	0.9	11.70	11.75	-0.9	1,461	-0.06%
2023/10/30	0	11.70	0	0.00	11.65	0	1,604	0.00%
2023/10/19	0	11.70	0	0.00	11.60	0	1,942	0.00%
2023/10/13	3	12.20	0	0.00	12.15	3	2,564	0.12%
2023/09/26	0	0.00	1	12.15	11.95	-1	2,773	-0.04%
2023/09/25	1	11.80	1	12.15	12.25	0	2,805	0.00%
2023/09/22	0	0.00	2	11.85	11.80	-2	2,827	-0.07%
2023/09/21	7	12.01	0	0.00	11.90	7	2,886	0.24%
2023/09/20	2	12.33	0	0.00	12.20	2	2,936	0.07%
2023/09/15	1	12.55	0	0.00	12.50	1	3,204	0.03%
2023/09/14	0	0.00	11.2	12.65	12.60	-11.2	3,255	-0.34%
2023/09/12	11	12.70	0	0.00	12.60	11	3,565	0.31%
2023/09/04	10	12.55	0	0.00	12.50	10	4,014	0.25%
2023/09/01	0	0.00	1	12.35	12.65	-1	4,108	-0.02%
2023/08/30	5	12.25	0	0.00	12.25	5	4,474	0.11%
2023/08/25	0	0.00	1	12.15	12.15	-1	5,935	-0.02%
2023/08/23	0.5	12.15	0	0.00	12.20	0.5	6,042	0.01%
2023/08/21	1	12.30	0	0.00	12.25	1	6,112	0.02%
2023/08/18	2	12.15	0	0.00	12.20	2	6,146	0.03%
2023/08/16	5	12.15	0	0.00	12.10	5	6,214	0.08%
2023/08/11	0	0.00	1	12.55	12.55	-1	6,447	-0.02%
2023/08/08	5	12.75	0	0.00	12.80	5	6,757	0.07%
2023/08/07	6	12.68	1	13.00	12.70	5	6,905	0.07%
2023/08/02	2	13.68	0	0.00	13.50	2	6,949	0.03%
2023/07/31	1	13.75	1	14.05	13.75	0	7,088	0.00%
2023/07/28	1	13.85	0	0.00	13.80	1	7,218	0.01%
2023/07/27	0	0.00	1.7	14.11	14.15	-1.7	7,264	-0.02%
2023/07/25	0	0.00	2	13.73	13.80	-2	7,326	-0.03%
2023/07/24	4	13.89	10	13.70	13.60	-6	7,403	-0.08%
2023/07/21	0	0.00	1	14.15	14.05	-1	7,433	-0.01%
2023/07/19	2	13.90	1	13.60	13.65	1	7,558	0.01%
2023/07/18	1	14.00	0	0.00	14.05	1	7,531	0.01%
2023/07/17	0	0.00	2	14.18	14.10	-2	7,524	-0.03%
2023/07/14	1	13.95	0	0.00	13.95	1	7,499	0.01%
2023/07/13	9	14.11	0	0.00	14.00	9	7,475	0.12%
2023/07/12	2	14.45	0	0.00	14.30	2	7,360	0.03%
2023/07/11	0	0.00	3	14.67	14.80	-3	7,310	-0.04%
2023/07/10	8	14.40	1	14.10	14.10	7	7,182	0.10%
2023/07/07	3	15.18	4	15.28	15.30	-1	6,930	-0.01%
2023/07/06	0	0.00	3	15.15	15.05	-3	6,754	-0.04%
2023/07/05	0	0.00	2	14.95	14.80	-2	6,651	-0.03%
2023/07/04	0	0.00	1	14.80	14.75	-1	6,611	-0.02%
2023/07/03	1	14.65	0	0.00	14.75	1	6,557	0.02%
2023/06/30	1	14.75	0	0.00	14.70	1	6,520	0.02%
2023/06/28	0	0.00	1	15.00	14.90	-1	6,402	-0.02%
2023/06/27	1	14.60	2	14.95	14.70	-1	6,343	-0.02%
2023/06/21	0	14.80	11	15.06	14.90	-11	6,230	-0.18%
2023/06/19	0	0.00	1	14.75	14.55	-1	6,007	-0.02%
2023/06/16	5	14.29	1	14.55	14.45	4	5,927	0.07%
2023/06/15	0	0.00	12	14.56	14.80	-12	5,689	-0.21%
2023/06/14	2	14.13	0	0.00	14.10	2	5,531	0.04%
2023/06/13	0	0.00	3	14.18	14.20	-3	5,505	-0.05%
2023/06/12	9	13.80	2	13.80	13.80	7	5,427	0.13%
2023/06/09	0	0.00	4	14.10	14.10	-4	5,419	-0.07%
2023/06/08	2.2	14.00	0	0.00	13.95	2.2	5,374	0.04%
2023/06/07	3	14.10	1	14.30	14.25	2	5,316	0.04%
2023/06/06	2	14.33	4	14.25	14.20	-2	5,276	-0.04%
2023/06/05	4.1	15.00	3	15.08	14.75	1.1	5,125	0.02%
2023/06/02	21	14.81	7.6	15.00	15.10	13.5	4,878	0.28%
2023/06/01	19.1	14.16	30.3	14.36	13.90	-11.2	4,264	-0.26%
2023/05/31	1	13.20	5	13.00	13.25	-4	3,566	-0.11%
2023/05/30	0	0.00	5	12.75	12.70	-5	3,458	-0.14%
2023/05/29	2	12.35	13	12.55	12.70	-11	3,431	-0.32%
2023/05/26	17	12.36	0	0.00	12.35	17	3,386	0.50%
2023/05/25	5	12.66	0	0.00	12.50	5	3,365	0.15%
2023/05/23	0	0.00	8	12.91	12.95	-8	3,339	-0.24%
2023/05/22	2.1	12.57	0	0.00	12.50	2.1	3,351	0.06%
2023/05/19	7	12.69	0.1	12.95	12.65	6.9	3,334	0.21%
2023/05/18	0	0.00	19.1	12.99	13.00	-19.1	3,244	-0.59%
2023/05/17	0	0.00	1	12.40	12.35	-1	3,109	-0.03%
2023/05/16	0	0.00	1	12.25	12.30	-1	3,069	-0.03%
2023/05/15	2	11.90	3	11.90	11.90	-1	3,012	-0.03%
2023/05/12	6	12.74	1	12.95	12.65	5	2,872	0.17%
2023/05/11	2	13.05	52	13.13	13.10	-50	2,722	-1.84%
2023/05/10	13	12.90	12	12.97	13.00	1	2,558	0.04%
2023/05/08	2	12.30	2	12.50	12.55	0	2,368	0.00%
2023/05/05	1	12.10	8	12.35	12.40	-7	2,282	-0.31%
2023/05/04	17	12.16	0	0.00	12.25	17	2,193	0.77%
2023/05/03	0	0.00	4	11.45	11.80	-4	2,036	-0.20%
2023/05/02	3	11.62	1	11.50	11.50	2	1,967	0.10%
2023/04/28	3	11.15	14.1	11.26	11.45	-11.1	1,902	-0.58%
2023/04/27	3	11.00	5	11.02	11.15	-2	1,806	-0.11%
2023/04/26	3	10.50	1	10.80	10.95	2	1,724	0.12%
2023/04/25	2	10.90	6	10.85	10.65	-4	1,659	-0.24%
2023/04/24	2	10.25	0	0.00	10.50	2	1,511	0.13%
2023/04/21	0	0.00	1	10.45	10.30	-1	1,480	-0.07%
2023/04/19	0	0.00	2	10.45	10.50	-2	1,433	-0.14%
2023/04/17	0	0.00	1	10.35	10.40	-1	1,400	-0.07%
2023/04/14	0	0.00	3	10.30	10.30	-3	1,390	-0.22%
2023/04/12	0	10.15	0	0.00	10.25	0	1,391	0.00%
2023/04/10	0	0.00	1	10.10	10.05	-1	1,375	-0.07%
2023/03/31	1	10.10	0	0.00	10.15	1	1,372	0.07%
2023/03/29	2	10.15	0	0.00	10.10	2	1,374	0.15%
2023/03/22	0	0.00	2	10.45	10.40	-2	1,431	-0.14%
2023/03/17	1	10.10	1.3	10.15	10.20	-0.3	1,427	-0.02%
2023/03/14	7	10.10	0	0.00	10.15	7	1,440	0.49%
2023/03/10	6	10.58	0	0.00	10.60	6	1,440	0.42%
2023/03/08	9	10.90	0	0.00	10.95	9	1,720	0.52%
2023/03/06	0	0.00	8	10.80	10.70	-8	2,251	-0.36%
2023/03/02	8	10.50	0	0.00	10.45	8	2,240	0.36%
2023/02/24	5	10.60	3	10.75	10.70	2	2,235	0.09%
2023/02/22	3	10.55	0	0.00	10.75	3	2,219	0.14%
2023/02/21	5	10.60	0	0.00	10.65	5	2,207	0.23%
2023/02/20	0	0.00	2	10.60	10.65	-2	2,227	-0.09%
2023/02/13	0.2	10.15	0	0.00	10.00	0.2	2,416	0.01%
2023/02/02	0	0.00	1	10.15	10.25	-1	2,413	-0.04%
2023/01/31	0	0.00	12	10.00	10.00	-12	2,384	-0.50%
2023/01/30	0.1	9.84	0	0.00	9.86	0.1	2,371	0.00%
2023/01/16	12	9.86	0	0.00	9.80	12	2,379	0.50%
2023/01/11	1	9.95	0	0.00	9.95	1	2,392	0.04%
2023/01/09	1	9.98	0	0.00	9.96	1	2,411	0.04%
2023/01/03	2	10.00	0	0.00	9.93	2	2,446	0.08%
2022/12/30	0	0.00	4	10.01	10.00	-4	2,451	-0.16%
2022/12/28	1	9.91	0	0.00	9.84	1	2,433	0.04%
2022/12/27	0	9.99	0	0.00	9.95	0	2,439	0.00%
2022/12/26	0	0.00	1	10.00	9.93	-1	2,440	-0.04%
2022/12/20	1	9.69	0	0.00	9.69	1	2,517	0.04%
2022/12/19	0	0.00	1	9.85	9.87	-1	2,554	-0.04%
2022/12/16	1	9.78	0	0.00	9.73	1	2,549	0.04%
2022/12/15	2	9.84	1	9.88	9.94	1	2,540	0.04%
2022/12/12	1	9.79	0	0.00	9.78	1	2,547	0.04%
2022/12/08	1	9.93	0	0.00	9.87	1	2,559	0.04%
2022/12/05	0	0.00	1	10.25	10.30	-1	2,526	-0.04%
2022/12/01	0	0.00	6	10.04	10.15	-6	2,542	-0.24%
2022/11/29	2	9.52	0	0.00	9.55	2	2,218	0.09%
2022/11/28	16	9.97	0	0.00	9.92	16	2,076	0.77%
2022/11/24	21	10.00	0	0.00	9.96	21	1,867	1.12%
2022/11/23	0	0.00	0.1	10.10	10.10	-0.1	1,879	0.00%
2022/11/18	0	0.00	8.9	10.05	10.10	-8.9	1,890	-0.47%
2022/11/14	0	0.00	1	10.10	10.15	-1	1,872	-0.05%
2022/11/11	0	0.00	4	10.00	9.99	-4	1,861	-0.21%
2022/11/10	4	10.35	0	0.00	10.05	4	1,854	0.22%
2022/11/09	1	10.25	2	10.25	10.40	-1	1,809	-0.06%
2022/11/07	1	9.56	0	0.00	9.58	1	1,700	0.06%
2022/10/31	0	0.00	1	9.29	9.27	-1	1,743	-0.06%
2022/10/26	0	0.00	1	9.08	9.05	-1	1,760	-0.06%
2022/10/25	3.1	8.92	0	0.00	8.93	3.1	1,756	0.18%
2022/10/24	1	9.03	0	0.00	9.01	1	1,746	0.06%
2022/10/19	0	0.00	1	9.36	9.28	-1	1,743	-0.06%
2022/10/17	1	9.13	1	9.22	9.22	0	1,749	0.00%
2022/10/14	0	0.00	0.1	9.44	9.41	-0.1	1,751	0.00%
2022/09/29	0.1	9.39	0	0.00	9.79	0.1	1,742	0.01%
2022/09/28	1	9.20	0	0.00	9.17	1	1,726	0.06%
2022/09/26	1	9.56	0	0.00	9.51	1	1,700	0.06%
2022/09/22	2	10.20	0	0.00	10.20	2	1,688	0.12%
2022/09/20	3	10.25	0	0.00	10.25	3	1,669	0.18%
2022/09/07	1.1	10.20	0	0.00	10.15	1.1	1,672	0.06%
2022/09/06	1	10.70	0	0.00	10.65	1	1,626	0.06%
2022/09/05	1	11.20	0	0.00	11.10	1	1,612	0.06%
2022/09/01	0	0.00	2	11.68	11.75	-2	1,629	-0.12%
2022/08/31	1	12.80	0	0.00	12.80	1	1,693	0.06%
2022/08/29	3	12.73	0	0.00	12.70	3	1,864	0.16%
2022/08/17	0	0.00	1	13.00	12.80	-1	1,940	-0.05%
2022/08/15	0	0.00	1	12.60	12.65	-1	1,896	-0.05%
2022/08/12	0	0.00	2.2	12.55	12.60	-2.2	1,897	-0.11%
2022/08/09	0	0.00	1	12.05	12.15	-1	1,908	-0.05%
2022/08/05	1	11.70	0	0.00	11.85	1	1,898	0.05%
2022/07/15	0	0.00	1	11.80	11.85	-1	2,373	-0.04%
2022/07/12	1	11.55	0	0.00	11.20	1	2,370	0.04%
2022/07/01	3	12.27	0	0.00	11.95	3	2,394	0.13%
2022/06/30	16	12.64	0	0.00	12.65	16	2,365	0.68%
2022/06/27	0	0.00	4.7	13.25	13.35	-4.7	2,403	-0.20%
2022/06/24	0	0.00	1	13.05	13.15	-1	2,410	-0.04%
2022/06/23	1	12.70	0	0.00	12.70	1	2,420	0.04%
2022/06/17	0	0.00	32	13.07	13.10	-32	2,429	-1.32%
2022/06/15	0	0.00	2	13.40	13.35	-2	2,471	-0.08%
2022/06/14	4	13.09	2	13.20	13.25	2	2,482	0.08%
2022/06/13	24	13.32	20	13.20	13.15	4	2,476	0.16%
2022/06/10	16	13.66	13	13.65	13.65	3	2,458	0.12%
2022/06/09	24	14.05	15	13.93	14.00	9	2,419	0.37%
2022/06/08	21	14.04	4	13.86	14.00	17	2,249	0.76%
2022/06/02	0	0.00	1	13.20	13.15	-1	2,086	-0.05%
2022/05/31	0	0.00	2	13.25	13.05	-2	2,146	-0.09%
2022/05/30	3	13.22	0	0.00	13.20	3	2,133	0.14%
2022/05/27	3	13.35	2	13.35	13.40	1	2,110	0.05%
2022/05/26	0	0.00	5	13.05	13.00	-5	1,957	-0.26%
2022/05/25	1	12.90	1	13.05	13.00	0	1,987	0.00%
2022/05/23	0	0.00	1	13.10	13.05	-1	2,045	-0.05%
2022/05/20	4	13.10	9	13.02	13.00	-5	2,061	-0.24%
2022/05/19	1	12.85	0	0.00	12.90	1	2,073	0.05%
2022/05/18	0	0.00	2	13.15	13.15	-2	2,070	-0.10%
2022/05/05	0	0.00	1	13.05	13.10	-1	1,950	-0.05%
2022/05/04	3	12.80	0	0.00	12.80	3	1,944	0.15%
2022/05/03	8.2	13.21	0	0.00	13.05	8.2	1,889	0.44%
2022/04/26	1	15.05	0	0.00	15.05	1	1,703	0.06%
2022/04/25	7	15.30	0	0.00	15.25	7	1,693	0.41%
2022/04/18	1	15.90	0	0.00	15.85	1	1,746	0.06%
2022/04/15	1	16.10	0	0.00	16.05	1	1,745	0.06%
2022/04/13	0.2	16.30	0	0.00	16.35	0.2	1,818	0.01%
2022/03/31	0	0.00	1	16.75	16.75	-1	1,926	-0.05%
2022/03/30	0	0.00	1	16.65	16.60	-1	1,923	-0.05%
2022/03/29	1	16.55	5	16.58	16.50	-4	2,042	-0.20%
2022/03/24	0	0.00	2	16.45	16.55	-2	2,088	-0.10%
2022/03/22	0.1	16.45	1	16.25	16.45	-0.9	2,160	-0.04%
2022/03/21	1	16.35	1	16.25	16.30	0	2,185	0.00%
2022/03/18	0	15.75	3	15.77	15.80	-3	2,239	-0.13%
2022/03/17	0	15.50	2	15.58	15.70	-2	2,396	-0.08%
2022/03/16	0.1	15.15	6	15.27	15.20	-5.9	2,958	-0.20%
2022/03/15	4	15.25	0	0.00	15.15	4	3,202	0.12%
2022/03/10	0	0.00	1	15.45	15.45	-1	3,357	-0.03%
2022/03/09	4	14.98	0.1	15.05	15.10	3.9	3,383	0.12%
2022/03/08	5	15.10	0	0.00	15.00	5	3,464	0.14%
2022/03/07	5	15.62	0	0.00	15.50	5	3,476	0.14%
2022/03/04	2	16.10	0	0.00	16.10	2	3,581	0.06%
2022/03/03	0.1	16.20	0	0.00	16.20	0.1	3,774	0.00%
2022/03/02	0	0.00	1	16.35	16.30	-1	4,029	-0.02%
2022/02/25	1	16.10	0	0.00	16.05	1	4,587	0.02%
2022/02/24	6	16.29	0	0.00	16.15	6	4,788	0.13%
2022/02/22	2	16.58	20	16.55	16.55	-18	4,940	-0.36%
2022/02/21	0	0.00	1	16.85	16.85	-1	4,979	-0.02%
2022/02/17	0	0.00	0.6	16.55	16.55	-0.6	5,078	-0.01%
2022/02/14	2.1	16.60	0	0.00	16.50	2.1	5,211	0.04%
2022/02/10	0	0.00	1	16.95	17.00	-1	5,404	-0.02%
2022/02/09	0	0.00	4	16.99	16.95	-4	5,595	-0.07%
2022/02/08	0	0.00	3	16.82	16.80	-3	5,938	-0.05%
2022/02/07	0	0.00	1	16.50	16.60	-1	5,982	-0.02%
2022/01/26	1.4	16.29	0	0.00	16.25	1.4	6,022	0.02%
2022/01/25	14	16.55	0	0.00	16.30	14	6,060	0.23%
2022/01/24	3	16.65	0	0.00	16.70	3	6,040	0.05%
2022/01/21	7	16.86	0	0.00	16.90	7	6,061	0.12%
2022/01/19	0	0.00	2	17.00	17.05	-2	6,186	-0.03%
2022/01/18	0	0.00	5.9	17.14	17.15	-5.9	6,215	-0.10%
2022/01/14	8	16.89	0	0.00	16.95	8	6,272	0.13%
2022/01/11	0	0.00	3	17.18	17.10	-3	6,459	-0.05%
2022/01/10	0	0.00	5	17.15	17.05	-5	6,587	-0.08%
2022/01/07	24	17.06	10	17.10	17.05	14	6,596	0.21%
2022/01/06	2	17.25	10	17.25	17.25	-8	6,568	-0.12%
2022/01/05	0	0.00	5	17.41	17.35	-5	6,602	-0.08%
2022/01/03	3	17.47	10	17.30	17.30	-7	6,653	-0.11%
2021/12/30	20	17.60	2	17.65	17.60	18	6,662	0.27%
2021/12/29	0	0.00	16	17.67	17.70	-16	6,706	-0.24%
2021/12/28	0	0.00	0.9	17.35	17.35	-0.9	6,777	-0.01%
2021/12/27	3	17.33	0	0.00	17.35	3	6,842	0.04%
2021/12/24	0	0.00	25	17.39	17.35	-25	6,849	-0.37%
2021/12/23	9.6	17.16	2	17.50	17.45	7.6	6,892	0.11%
2021/12/21	2	17.18	10	17.20	17.20	-8	6,782	-0.12%
2021/12/20	0	0.00	0.9	17.20	17.20	-0.9	6,777	-0.01%
2021/12/17	5	17.15	1	17.25	17.40	4	6,777	0.06%
2021/12/16	16	17.38	2	17.45	17.40	14	6,793	0.21%
2021/12/15	0	0.00	2	17.15	17.40	-2	6,801	-0.03%
2021/12/14	3	17.07	0	0.00	17.10	3	6,761	0.04%
2021/12/13	10	17.60	4	17.43	17.45	6	6,698	0.09%
2021/12/10	19	17.17	12.9	17.15	17.20	6.1	6,634	0.09%
2021/12/09	12	18.45	36.9	18.57	18.40	-24.9	6,111	-0.41%
2021/12/08	2.1	18.15	11	18.22	18.05	-8.9	5,885	-0.15%
2021/12/07	4	18.20	6	18.13	18.25	-2	5,868	-0.03%
2021/12/06	25.1	17.96	2	17.95	17.95	23.1	5,886	0.39%
2021/12/03	0.2	18.10	0	0.00	18.05	0.2	5,857	0.00%
2021/12/02	23	18.05	20	17.95	18.00	3	5,823	0.05%
2021/12/01	18.6	18.30	0	0.00	18.30	18.6	5,761	0.32%
2021/11/30	7	18.41	0	0.00	18.35	7	5,723	0.12%
2021/11/29	12.2	18.99	10	19.20	18.80	2.2	5,616	0.04%
2021/11/26	2	20.10	5.1	19.98	19.70	-3.1	5,455	-0.06%
2021/11/25	32	19.88	26.9	19.74	19.85	5.1	5,230	0.10%
2021/11/24	0	0.00	2.8	19.12	19.35	-2.8	4,973	-0.06%
2021/11/23	0	0.00	12.9	18.78	18.70	-12.9	4,779	-0.27%
2021/11/22	1	18.40	8	18.46	18.40	-7	4,625	-0.15%
2021/11/19	0	0.00	0.5	17.92	17.85	-0.5	4,515	-0.01%
2021/11/18	0	0.00	0.8	18.05	18.05	-0.8	4,592	-0.02%
2021/11/17	2	18.15	27	17.71	18.15	-25	4,642	-0.54%
2021/11/16	2	17.60	10	17.65	17.65	-8	4,609	-0.17%
2021/11/15	1	17.75	0	0.00	17.70	1	4,656	0.02%
2021/11/12	4	18.04	0	0.00	18.00	4	4,731	0.08%
2021/11/11	14	18.12	1	18.20	18.10	13	4,996	0.26%
2021/11/10	32.9	18.33	0	0.00	18.25	32.9	5,867	0.56%
2021/11/09	2.5	19.02	20	19.00	19.00	-17.5	5,977	-0.29%
2021/11/08	2.8	18.81	9.2	19.10	19.15	-6.4	6,481	-0.10%
2021/10/28	19	18.00	22	17.96	17.70	-3	6,320	-0.05%
2021/10/27	5	17.22	0	0.00	17.30	5	6,033	0.08%
2021/10/26	5	17.35	0	0.00	17.25	5	6,082	0.08%
2021/10/25	1	17.35	0	0.00	17.50	1	6,095	0.02%
2021/10/22	0	0.00	1	17.70	17.75	-1	6,122	-0.02%
2021/10/21	10	17.80	0	0.00	17.75	10	6,169	0.16%
2021/10/19	0	0.00	13	18.00	17.95	-13	6,353	-0.20%
2021/10/14	3	17.35	0.2	17.45	17.55	2.8	6,716	0.04%
2021/10/13	1	17.60	14	17.80	17.55	-13	6,787	-0.19%
2021/10/12	40	17.77	15	17.87	17.70	25	6,859	0.36%
2021/10/08	10	17.95	13	17.91	17.90	-3	6,889	-0.04%
2021/10/07	0	0.00	8	17.45	17.75	-8	7,039	-0.11%
2021/10/05	0	0.00	1	16.85	16.85	-1	7,663	-0.01%
2021/10/04	1	16.65	0	0.00	16.65	1	7,947	0.01%
2021/09/30	4	17.38	0	0.00	17.40	4	9,046	0.04%
2021/09/29	4	17.33	4.1	17.50	17.30	-0.1	9,077	0.00%
2021/09/28	0	0.00	1	18.00	17.75	-1	9,127	-0.01%
2021/09/27	0	0.00	7.3	17.94	17.95	-7.3	9,161	-0.08%
2021/09/24	0	0.00	7	17.46	17.50	-7	9,097	-0.08%
2021/09/22	2	16.88	5	17.00	16.80	-3	9,257	-0.03%
2021/09/16	6	17.38	0	0.00	17.30	6	9,612	0.06%
2021/09/13	3	17.30	5	17.43	17.35	-2	9,774	-0.02%
2021/09/10	0	0.00	1	17.20	17.20	-1	9,781	-0.01%
2021/09/08	1	16.85	0	0.00	16.75	1	10,002	0.01%
2021/09/07	0	0.00	2	17.25	17.05	-2	10,057	-0.02%
2021/09/06	1	16.60	21	16.72	16.60	-20	10,026	-0.20%
2021/08/31	1	17.05	2	17.00	16.95	-1	10,235	-0.01%
2021/08/27	0	0.00	1	17.15	17.05	-1	10,526	-0.01%
2021/08/26	1	16.80	0	0.00	16.90	1	10,577	0.01%
2021/08/25	0	0.00	1	17.05	16.90	-1	10,700	-0.01%
2021/08/24	1	16.65	0	0.00	16.65	1	10,828	0.01%
2021/08/23	0	0.00	1	16.90	16.85	-1	11,273	-0.01%
2021/08/20	8	16.62	0	0.00	16.55	8	11,434	0.07%
2021/08/18	1	16.80	2	17.10	17.30	-1	11,651	-0.01%
2021/08/17	3	16.95	0	0.00	16.90	3	11,917	0.03%
2021/08/13	3	17.40	2	17.45	17.40	1	12,140	0.01%
2021/08/12	1	17.75	0	0.00	17.80	1	12,223	0.01%
2021/08/11	5	17.85	14	17.77	17.85	-9	12,470	-0.07%
2021/08/10	5	18.05	20	17.95	17.90	-15	12,772	-0.12%
2021/08/09	33	18.51	22	18.60	18.35	11	12,907	0.09%
2021/08/06	44	18.67	95	18.71	18.40	-51	13,125	-0.39%
2021/08/05	51	17.92	15	17.81	17.75	36	12,612	0.29%
2021/08/04	15	17.75	79	18.05	18.10	-64	12,977	-0.49%
2021/08/03	6	17.05	0	0.00	17.05	6	12,954	0.05%
2021/08/02	0	0.00	3	17.15	17.20	-3	13,147	-0.02%
2021/07/30	36	17.12	20	17.33	17.10	16	13,446	0.12%
2021/07/29	0	0.00	11	17.60	17.55	-11	13,961	-0.08%
2021/07/28	10	17.35	2	17.40	17.45	8	15,101	0.05%
2021/07/27	1	18.00	0	0.00	17.70	1	17,403	0.01%
2021/07/26	0	0.00	5	18.25	18.05	-5	17,862	-0.03%
2021/07/23	2	18.10	2	17.78	17.80	0	19,742	0.00%
2021/07/22	28	18.00	25	18.10	18.00	3	21,381	0.01%
2021/07/21	4	17.05	0	0.00	17.10	4	21,429	0.02%
2021/07/20	15	17.52	2	17.60	17.40	13	21,892	0.06%
2021/07/19	6	17.96	6	18.05	18.00	0	22,023	0.00%
2021/07/16	13	18.32	0	0.00	18.25	13	22,360	0.06%
2021/07/15	3	18.38	3	18.25	18.40	0	22,645	0.00%
2021/07/14	10	18.38	2	18.43	18.40	8	22,956	0.03%
2021/07/13	6	18.94	23	18.90	18.80	-17	23,033	-0.07%
2021/07/12	17	18.49	19	18.45	18.45	-2	22,822	-0.01%
2021/07/09	19	18.29	0	0.00	18.30	19	23,692	0.08%
2021/07/08	25	18.37	54	18.29	18.70	-29	24,114	-0.12%
2021/07/07	11	17.94	1	18.00	17.75	10	23,515	0.04%
2021/07/06	3	17.67	3	17.58	17.45	0	23,583	0.00%
2021/07/05	10	17.35	15	17.63	17.60	-5	24,268	-0.02%
2021/07/02	0	0.00	7	17.45	17.35	-7	24,434	-0.03%
2021/07/01	1	17.25	0	0.00	17.20	1	24,522	0.00%
2021/06/30	1	17.35	1	17.40	17.40	0	24,685	0.00%
2021/06/29	7	17.31	0	0.00	17.30	7	24,772	0.03%
2021/06/28	19	17.65	30	17.71	18.00	-11	24,800	-0.04%
2021/06/25	5	17.25	5	17.35	17.05	0	24,636	0.00%
2021/06/24	1	17.30	1	17.35	17.25	0	24,767	0.00%
2021/06/22	12	16.65	0	0.00	16.60	12	25,071	0.05%
2021/06/21	2	16.75	10	17.05	16.70	-8	25,474	-0.03%
2021/06/18	24	17.55	16	17.69	17.20	8	26,832	0.03%
2021/06/17	30	17.65	3	17.28	17.45	27	28,138	0.10%
2021/06/16	6	16.90	0	0.00	16.80	6	29,448	0.02%
2021/06/15	1	17.00	2.1	17.20	17.30	-1.1	31,440	0.00%
2021/06/10	7	16.96	5	17.15	17.10	2	32,919	0.01%
2021/06/09	7	17.61	5	17.40	17.40	2	32,926	0.01%
2021/06/08	5	17.85	11	18.20	17.85	-6	32,866	-0.02%
2021/06/07	0	0.00	105	17.61	18.05	-105	32,765	-0.32%	大賣/鉅額交易
2021/06/04	6	17.77	0	0.00	17.55	6	32,557	0.02%
2021/06/02	1	17.80	1	18.00	17.75	0	32,455	0.00%
2021/06/01	10	17.79	25.1	17.77	17.85	-15.1	32,404	-0.05%
2021/05/31	29	18.04	29	18.14	17.95	0	32,409	0.00%
2021/05/28	1	17.65	1	17.60	17.60	0	32,590	0.00%
2021/05/27	3	17.18	10	16.80	16.90	-7	32,471	-0.02%
2021/05/26	0	0.00	2	16.60	16.75	-2	32,336	-0.01%
2021/05/25	11	16.60	12	16.88	16.60	-1	32,226	0.00%
2021/05/24	42	16.36	2	16.30	16.40	40	31,935	0.13%
2021/05/21	0	0.00	8	15.87	15.75	-8	31,757	-0.03%
2021/05/20	1	15.25	5	15.70	15.20	-4	31,598	-0.01%
2021/05/19	6	15.93	15	15.95	16.05	-9	31,422	-0.03%
2021/05/18	40	15.43	16	15.50	15.80	24	31,143	0.08%
2021/05/17	5	14.47	5	15.05	14.40	0	30,848	0.00%
2021/05/14	11	16.11	7	15.97	16.00	4	30,574	0.01%
2021/05/13	0	0.00	14	14.68	15.65	-14	30,061	-0.05%
2021/05/12	21	16.57	38	16.09	15.80	-17	29,673	-0.06%
2021/05/11	14	18.13	2	18.03	17.55	12	29,089	0.04%
2021/05/10	9	19.37	2	19.15	19.10	7	28,538	0.02%
2021/05/07	24	19.38	3	19.42	19.50	21	28,378	0.07%
2021/05/06	14	19.25	40	19.85	19.05	-26	28,024	-0.09%
2021/05/05	141	20.52	146	20.22	19.90	-5	27,413	-0.02%	大買/大賣/
2021/05/04	91	20.50	80	20.22	20.95	11	26,231	0.04%
2021/05/03	39.1	19.41	14	19.34	19.05	25.1	23,852	0.11%
2021/04/29	81	21.09	61	21.50	20.05	20	23,341	0.09%
2021/04/28	75	19.80	87	20.18	21.00	-12	21,346	-0.06%
2021/04/27	34	18.98	1	19.35	19.10	33	19,656	0.17%
2021/04/26	12	19.14	37	18.82	19.15	-25	19,338	-0.13%
2021/04/23	14	18.31	6	18.53	18.60	8	18,805	0.04%
2021/04/22	33	18.56	2	18.50	18.30	31	18,602	0.17%
2021/04/21	24	19.14	2	19.30	19.00	22	18,175	0.12%
2021/04/20	22	19.22	3	19.27	19.05	19	17,842	0.11%
2021/04/19	16	18.82	6	18.75	18.85	10	17,437	0.06%
2021/04/16	7	18.86	2	18.80	18.80	5	17,127	0.03%
2021/04/15	47	19.79	39	19.73	19.15	8	16,792	0.05%
2021/04/14	18	17.96	48	18.51	19.00	-30	15,744	-0.19%
2021/04/13	16	18.34	5	18.61	18.10	11	15,132	0.07%
2021/04/12	3	18.47	6	18.54	18.50	-3	14,913	-0.02%
2021/04/09	81	19.32	41	19.59	18.55	40	14,580	0.27%
2021/04/08	25	19.01	1	19.00	18.90	24	13,891	0.17%
2021/04/07	1	18.75	8	18.90	19.00	-7	13,657	-0.05%
2021/04/06	6	18.48	21.5	18.38	18.60	-15.5	13,521	-0.11%
2021/04/01	2	18.45	0	0.00	18.25	2	13,351	0.01%
2021/03/31	8	18.28	1	18.25	18.25	7	13,219	0.05%
2021/03/30	16	18.10	5	17.83	17.95	11	13,024	0.08%
2021/03/29	25	17.25	7	16.94	17.30	18	12,869	0.14%
2021/03/26	24	16.68	0	0.00	16.60	24	12,765	0.19%
2021/03/25	9	16.88	2	16.65	16.65	7	12,521	0.06%
2021/03/24	5	16.80	20.1	16.69	16.80	-15.1	12,443	-0.12%
2021/03/23	39.1	19.17	94	18.92	17.90	-55	12,108	-0.45%
2021/03/22	46	19.23	120	19.26	19.85	-74	10,757	-0.69%	大賣/
2021/03/19	55	17.12	78	17.46	18.10	-23	9,341	-0.25%
2021/03/18	547	16.51	526	15.60	16.65	21	7,951	0.26%	大買/大賣/
2021/03/17	44	14.31	32	14.99	15.50	12	5,923	0.20%
2021/03/16	29	13.81	11	13.74	14.10	18	4,929	0.37%
2021/03/11	0	0.00	0.4	12.50	12.55	-0.4	4,812	-0.01%
2021/03/10	0	0.00	0	12.55	12.50	0	5,125	0.00%
2021/03/09	0	0.00	1	12.45	12.45	-1	5,242	-0.02%
2021/03/08	0	12.50	1	12.80	12.50	-1	5,429	-0.02%
2021/03/05	0	0.00	10	12.40	12.35	-10	5,522	-0.18%
2021/03/04	1	12.60	7	12.66	12.70	-6	5,507	-0.11%
2021/03/03	5	12.92	126	12.74	12.85	-121	5,375	-2.25%	大賣/鉅額交易
2021/03/02	0	0.00	28	11.98	12.05	-28	4,798	-0.58%
2021/02/26	5	11.60	1	11.80	11.85	4	5,033	0.08%
2021/02/25	0	0.00	1	11.80	11.70	-1	5,243	-0.02%
2021/02/24	10	11.70	1	11.75	11.65	9	5,382	0.17%
2021/02/23	10	11.60	0	0.00	11.60	10	5,382	0.19%
2021/02/22	10	11.50	1	11.50	11.50	9	5,450	0.17%
2021/02/17	18	11.10	0	0.00	11.15	18	5,474	0.33%
2021/02/05	1	11.05	0	0.00	11.05	1	5,618	0.02%
2021/02/04	2	11.10	0	0.00	11.10	2	5,637	0.04%
2021/01/28	0	11.20	0	0.00	11.25	0	5,748	0.00%
2021/01/26	1	11.20	0	0.00	11.25	1	5,750	0.02%
2021/01/25	2	11.25	1	11.25	11.30	1	5,827	0.02%
2021/01/20	2	11.45	0	0.00	11.25	2	5,819	0.03%
2021/01/18	0	0.00	1	11.35	11.65	-1	5,830	-0.02%
2021/01/15	1	11.55	0	0.00	11.55	1	5,804	0.02%
2021/01/14	0	0.00	3	11.85	11.85	-3	5,749	-0.05%
2021/01/11	1.1	11.80	0	0.00	11.90	1.1	5,899	0.02%
2021/01/08	5	12.00	0	0.00	11.90	5	5,926	0.08%
2021/01/07	10	11.80	0.6	11.85	11.90	9.4	5,967	0.16%
2021/01/06	21	11.90	0	0.00	11.65	21	6,278	0.33%
2021/01/05	0	0.00	2	12.40	12.25	-2	6,288	-0.03%
2021/01/04	0	0.00	0.1	12.40	12.45	-0.1	6,219	0.00%
2020/12/31	10	12.35	0	0.00	12.50	10	6,169	0.16%
2020/12/29	10	12.40	0	0.00	12.40	10	6,154	0.16%
2020/12/28	0	0.00	10.3	12.35	12.40	-10.3	6,113	-0.17%
2020/12/24	10	12.10	0	0.00	12.15	10	6,009	0.17%
2020/12/22	0	0.00	0.5	11.90	11.85	-0.5	5,965	-0.01%
2020/12/21	1	12.25	3	12.15	12.30	-2	5,916	-0.03%
2020/12/18	22	12.35	0	0.00	12.35	22	5,876	0.37%
2020/12/17	0	0.00	28	12.49	12.60	-28	5,789	-0.48%
2020/12/16	7	12.31	5	12.34	12.20	2	5,681	0.04%
2020/12/14	2	12.10	20	12.15	12.10	-18	5,689	-0.32%
2020/12/11	21	11.80	6	11.88	11.85	15	5,686	0.26%
2020/12/10	7	12.09	0	0.00	12.10	7	5,643	0.12%
2020/12/09	10	12.05	0	0.00	12.40	10	5,600	0.18%
2020/12/08	14	12.42	0	0.00	12.25	14	5,549	0.25%
2020/12/07	51	12.49	4	12.45	12.50	47	5,508	0.85%
2020/12/04	1	12.80	2	12.50	12.70	-1	5,284	-0.02%
2020/12/03	12	12.08	1	12.00	12.00	11	4,955	0.22%
2020/11/30	20	11.60	0	0.00	11.50	20	4,709	0.42%
2020/11/27	0	0.00	2	11.55	11.55	-2	4,652	-0.04%
2020/11/26	0	0.00	32	11.55	11.50	-32	4,642	-0.69%
2020/11/25	33	11.81	1.1	11.87	11.65	31.9	4,603	0.69%
2020/11/24	5	11.70	35	11.71	11.60	-30	4,339	-0.69%
2020/11/23	0	0.00	1	11.45	11.30	-1	4,213	-0.02%
2020/11/20	15	10.93	7	11.00	11.00	8	4,056	0.20%
2020/11/19	10	10.95	2	10.95	10.95	8	4,055	0.20%
2020/11/17	1	10.70	0	0.00	10.75	1	3,950	0.03%
2020/11/13	3	10.85	2	11.03	10.70	1	4,071	0.02%
2020/11/11	0	0.00	0.3	10.85	10.90	-0.3	3,877	-0.01%
2020/11/10	0	0.00	7.1	10.85	10.90	-7.1	3,875	-0.18%
2020/11/06	0	0.00	6	10.65	10.60	-6	3,890	-0.15%
2020/11/03	2	10.45	0	0.00	10.50	2	4,157	0.05%
2020/11/02	0	0.00	2	10.33	10.40	-2	4,658	-0.04%
2020/10/30	3	10.30	3	10.35	10.20	0	5,252	0.00%
2020/10/29	8	10.26	5	10.31	10.40	3	5,366	0.06%
2020/10/27	1	10.65	1	10.70	10.65	0	5,390	0.00%
2020/10/26	3	10.80	1	10.95	10.80	2	5,399	0.04%
2020/10/23	1	10.60	0	0.00	10.70	1	5,422	0.02%
2020/10/22	0	0.00	1	10.65	10.70	-1	5,459	-0.02%
2020/10/21	1	10.60	0	0.00	10.65	1	5,503	0.02%
2020/10/20	9	10.78	0	0.00	10.75	9	5,528	0.16%
2020/10/19	1	10.50	0	0.00	10.75	1	5,402	0.02%
2020/10/16	1	10.60	0	0.00	10.40	1	5,385	0.02%
2020/10/14	3	11.00	6	10.74	11.00	-3	5,524	-0.05%
2020/10/13	6	10.70	2	10.58	10.70	4	5,535	0.07%
2020/09/25	1	9.90	0	0.00	9.62	1	6,611	0.02%
2020/09/23	1	10.25	0	0.00	10.20	1	6,564	0.02%
2020/09/17	0	0.00	22	10.41	10.45	-22	6,779	-0.32%
2020/09/16	10	10.25	0	0.00	10.20	10	6,699	0.15%
2020/09/15	2	10.45	0	0.00	10.40	2	6,684	0.03%
2020/09/14	1	10.45	0	0.00	10.45	1	6,773	0.01%
2020/09/10	0	0.00	13	10.90	10.80	-13	6,787	-0.19%
2020/09/08	0	0.00	27	10.62	10.60	-27	6,629	-0.41%
2020/09/07	20	10.65	0	0.00	10.65	20	6,636	0.30%
2020/09/04	0	0.00	2	10.63	10.65	-2	6,616	-0.03%
2020/09/03	1	10.95	2	10.85	10.80	-1	6,570	-0.02%
2020/09/02	0	0.00	2	10.60	10.60	-2	6,434	-0.03%
2020/09/01	1	10.50	1	10.55	10.55	0	6,440	0.00%
2020/08/28	0	0.00	1	10.35	10.45	-1	6,452	-0.02%
2020/08/27	2	10.70	13	10.64	10.50	-11	6,470	-0.17%
2020/08/21	2	9.90	0	0.00	9.95	2	6,289	0.03%
2020/08/19	0	0.00	1	10.40	10.30	-1	6,139	-0.02%
2020/08/17	0	0.00	2	10.35	10.35	-2	6,091	-0.03%
2020/08/14	1	10.15	0.1	10.20	10.25	0.9	6,057	0.01%
2020/08/13	0	0.00	2	10.10	10.05	-2	6,061	-0.03%
2020/08/12	16	10.24	0	0.00	10.20	16	6,022	0.27%
2020/08/11	1	10.20	1	10.50	10.55	0	5,918	0.00%
2020/08/07	1	10.20	0	0.00	10.20	1	5,773	0.02%
2020/08/06	5	10.72	6	11.03	10.50	-1	5,629	-0.02%
2020/08/05	8	10.82	11	10.93	10.60	-3	5,128	-0.06%
2020/08/04	0	0.00	2	9.89	10.10	-2	4,462	-0.04%
2020/07/31	0	0.00	9	9.44	9.44	-9	4,298	-0.21%
2020/07/30	0	0.00	4	9.37	9.38	-4	4,296	-0.09%
2020/07/29	0	0.00	2.1	9.45	9.45	-2.1	4,273	-0.05%
2020/07/28	1	8.96	0	0.00	8.96	1	4,173	0.02%
2020/07/27	0	0.00	5	9.20	9.15	-5	4,157	-0.12%
2020/07/21	0	0.00	3	9.90	9.74	-3	3,982	-0.08%
2020/07/20	1	9.23	0	0.00	9.60	1	3,886	0.03%
2020/07/17	6	10.25	2	10.20	9.96	4	3,718	0.11%
2020/07/16	16	10.01	9	10.26	10.50	7	3,392	0.21%
2020/07/15	1	9.50	5	9.48	9.59	-4	2,861	-0.14%
2020/07/14	0	0.00	1	8.73	8.72	-1	2,492	-0.04%
2020/07/13	0	0.00	1	8.71	8.71	-1	2,473	-0.04%
2020/07/10	4	8.49	0	0.00	8.45	4	2,442	0.16%
2020/07/03	2	8.05	0	0.00	8.07	2	2,225	0.09%
2020/07/02	2	8.09	0	0.00	8.10	2	2,219	0.09%
2020/07/01	0	0.00	5	8.13	8.07	-5	2,210	-0.23%
2020/06/29	5	8.09	0	0.00	8.12	5	2,184	0.23%
2020/06/23	0	0.00	1	7.92	7.93	-1	1,945	-0.05%
2020/06/18	1	8.12	2.1	8.02	8.14	-1.1	1,820	-0.06%
2020/06/12	0	0.00	1	7.50	7.48	-1	1,788	-0.06%
2020/06/10	0	0.00	1	7.85	7.97	-1	1,805	-0.06%
2020/06/08	0	0.00	1	7.87	7.78	-1	1,847	-0.05%
2020/06/04	8	7.62	5	7.84	7.61	3	1,818	0.16%
2020/05/29	10	7.23	0	0.00	7.23	10	1,722	0.58%
2020/05/21	0	0.00	2	7.52	7.41	-2	1,831	-0.11%
2020/05/19	0	0.00	6	7.16	7.16	-6	1,775	-0.34%
2020/05/15	1	7.06	0	0.00	7.05	1	1,782	0.06%
2020/05/11	2	7.59	0	0.00	7.52	2	1,751	0.11%
2020/05/08	0	0.00	1	7.61	7.57	-1	1,730	-0.06%
2020/05/04	1	7.43	0	0.00	7.35	1	1,801	0.06%
2020/04/17	1	7.20	0	0.00	7.22	1	1,811	0.06%
2020/04/14	0	0.00	1	7.25	7.27	-1	1,761	-0.06%
2020/04/10	0	0.00	1	7.17	7.18	-1	1,746	-0.06%
2020/04/09	0	0.00	1	7.21	7.25	-1	1,757	-0.06%
2020/04/07	1	6.76	0	0.00	6.78	1	1,749	0.06%
2020/03/23	0	0.00	2	6.13	6.14	-2	1,660	-0.12%
2020/03/19	3	6.00	1	6.49	6.00	2	1,642	0.12%
2020/03/18	2	6.66	0	0.00	6.66	2	1,577	0.13%
2020/03/17	0	0.00	28	6.65	6.71	-28	1,562	-1.79%
2020/03/16	10	7.35	10	7.18	7.17	0	1,494	0.00%
2020/03/10	28	8.27	0	0.00	8.42	28	1,366	2.05%
2020/03/09	5	8.67	40	8.65	8.60	-35	1,337	-2.62%
2020/03/05	3	9.15	0	0.00	9.15	3	1,300	0.23%
2020/03/04	10	9.00	0	0.00	9.00	10	1,296	0.77%
2020/03/03	20	8.98	0	0.00	9.00	20	1,290	1.55%
2020/03/02	11	8.92	0	0.00	8.92	11	1,267	0.87%
2020/02/25	3	9.41	0	0.00	9.40	3	1,185	0.25%
2020/02/18	1.4	9.70	0	0.00	9.67	1.4	1,110	0.13%
2020/02/13	0	0.00	39	9.92	9.84	-39	1,094	-3.56%
2020/02/12	38	9.84	0	0.00	9.86	38	1,109	3.42%
2020/02/10	1	9.58	0	0.00	9.56	1	1,112	0.09%
2020/02/07	1	9.82	0	0.00	9.80	1	1,076	0.09%
2020/02/06	1	9.97	0	0.00	9.99	1	1,041	0.10%
2020/02/03	1	9.85	0	0.00	9.88	1	987	0.10%
2020/01/30	1	10.30	0	0.00	10.20	1	951	0.11%
2020/01/17	0	0.00	6	10.95	10.80	-6	887	-0.68%
2020/01/08	2	10.60	0	0.00	10.65	2	880	0.23%
2020/01/03	1	10.85	1	11.10	10.95	0	889	0.00%
2020/01/02	6	11.00	0	0.00	11.00	6	872	0.69%
2019/12/27	0	0.00	10	10.70	10.65	-10	814	-1.23%
2019/12/26	0.1	10.65	0	0.00	10.70	0.1	815	0.01%
2019/12/25	1	10.70	0	0.00	10.70	1	816	0.12%
2019/12/23	1	10.70	0	0.00	10.70	1	871	0.11%
2019/12/17	1	10.60	0	0.00	10.70	1	1,032	0.10%
2019/11/27	0	0.00	10	10.75	10.75	-10	1,036	-0.96%
2019/11/19	1	10.75	1	10.70	10.70	0	1,046	0.00%
2019/11/18	0	0.00	0.3	10.70	10.75	-0.3	1,048	-0.03%
2019/11/11	1	10.85	0	0.00	10.80	1	1,092	0.09%
2019/11/08	0	0.00	1	11.20	11.25	-1	1,066	-0.09%
2019/11/01	1	10.95	0	0.00	10.95	1	1,051	0.10%
2019/10/31	2	11.05	0	0.00	11.00	2	1,065	0.19%
2019/10/30	0	0.00	1	11.10	11.15	-1	1,062	-0.09%
2019/10/29	0	0.00	38	11.15	11.15	-38	1,070	-3.55%
2019/10/25	0	0.00	3	11.30	11.30	-3	1,069	-0.28%
2019/10/18	0	0.00	25	11.25	11.30	-25	1,131	-2.21%
2019/10/17	25	11.15	0	0.00	11.25	25	1,127	2.22%
2019/10/16	38	11.24	0	0.00	11.25	38	1,117	3.40%
2019/10/15	4	11.38	0	0.00	11.20	4	1,129	0.35%
2019/10/14	2	11.40	15	11.45	11.50	-13	1,110	-1.17%
2019/10/08	0	0.00	10	11.55	11.55	-10	1,113	-0.90%
2019/10/04	2	11.45	0	0.00	11.45	2	1,132	0.18%
2019/10/02	0	0.00	15	11.58	11.60	-15	1,178	-1.27%
2019/10/01	20	11.45	0	0.00	11.45	20	1,183	1.69%
2019/09/27	2	11.50	0	0.00	11.55	2	1,179	0.17%
2019/09/26	2	11.90	0	0.00	11.90	2	1,152	0.17%
2019/09/25	26	12.05	1	12.10	12.10	25	1,122	2.23%
2019/09/24	0	0.00	1	11.75	11.55	-1	998	-0.10%
2019/09/20	0	0.00	20	11.40	11.40	-20	942	-2.12%
2019/09/19	17	11.20	2	11.20	11.30	15	931	1.61%
2019/09/04	0	0.00	1	10.95	11.00	-1	1,001	-0.10%
2019/09/02	1	10.85	0	0.00	10.90	1	1,024	0.10%
2019/08/28	1	10.65	0	0.00	10.65	1	1,014	0.10%
2019/08/23	1	11.00	0	0.00	11.00	1	1,030	0.10%
2019/08/19	5	10.90	0	0.00	11.05	5	1,114	0.45%
2019/08/15	0	0.00	5	10.80	10.85	-5	1,139	-0.44%
2019/08/13	1	10.75	0	0.00	10.80	1	1,100	0.09%
2019/08/05	5	10.75	0	0.00	10.65	5	1,132	0.44%
2019/08/02	4	10.98	3	10.90	10.85	1	1,142	0.09%
2019/07/18	3	11.45	0	0.00	11.35	3	1,097	0.27%
2019/07/17	0	0.00	10	11.45	11.40	-10	1,098	-0.91%
2019/07/15	10	11.30	0	0.00	11.25	10	1,098	0.91%
2019/07/12	0	0.00	15	11.50	11.40	-15	1,118	-1.34%
2019/07/11	15	11.40	0	0.00	11.45	15	1,148	1.31%
2019/07/10	0	0.00	15	11.50	11.50	-15	1,154	-1.30%
2019/07/09	0	0.00	4	11.43	11.50	-4	1,183	-0.34%
2019/07/08	0	0.00	4	11.28	11.20	-4	1,155	-0.35%
2019/07/05	0	0.00	16	11.10	11.20	-16	1,156	-1.38%
2019/07/04	2	11.05	2	11.05	11.05	0	1,177	0.00%
2019/07/02	0	0.00	1	11.05	11.00	-1	1,194	-0.08%
2019/07/01	0	0.00	1	11.05	11.05	-1	1,199	-0.08%
2019/06/28	30	11.13	0	0.00	11.00	30	1,198	2.50%
2019/06/27	0	0.00	1	11.10	11.10	-1	1,212	-0.08%
2019/06/26	0	0.00	2	10.95	10.95	-2	1,216	-0.16%
2019/06/21	2	10.85	0	0.00	10.95	2	1,213	0.16%
2019/06/13	0	0.00	1	10.75	10.75	-1	1,158	-0.09%
2019/06/03	1	10.50	0	0.00	10.55	1	1,173	0.09%
2019/05/23	5	11.00	0	0.00	11.00	5	1,127	0.44%
2019/05/21	0	0.00	10	10.90	11.00	-10	1,135	-0.88%
2019/05/20	0	0.00	10	10.90	10.90	-10	1,139	-0.88%
2019/05/14	1	11.05	0	0.00	11.10	1	1,155	0.09%
2019/05/10	1	11.60	0	0.00	11.45	1	1,143	0.09%
2019/05/08	2	11.75	0	0.00	11.75	2	1,121	0.18%
2019/05/06	0	0.00	3	11.90	11.80	-3	1,126	-0.27%
2019/04/19	0	0.00	5	12.10	12.15	-5	1,078	-0.46%
2019/04/18	5	12.40	0	0.00	12.10	5	1,072	0.47%
2019/04/16	3	12.30	0	0.00	12.10	3	1,010	0.30%
2019/04/15	3	12.15	2	12.15	12.25	1	1,050	0.10%
2019/04/01	0	0.00	1	11.80	11.80	-1	943	-0.11%
2019/03/27	0.1	11.95	0	0.00	11.95	0.1	920	0.01%
2019/03/21	0	0.00	1	12.15	12.10	-1	917	-0.11%
2019/03/20	2	12.18	0	0.00	12.20	2	909	0.22%
2019/03/18	2	12.30	14	12.25	12.25	-12	888	-1.35%
2019/03/15	0	0.00	1	12.65	12.40	-1	868	-0.12%
2019/03/14	0	0.00	1	12.45	12.40	-1	839	-0.12%
2019/03/08	1	12.20	0	0.00	12.20	1	874	0.11%
2019/02/20	0	12.20	1	12.45	12.25	-1	862	-0.12%
2019/02/19	0	0.00	1	12.25	12.30	-1	835	-0.12%
2019/02/13	0	0.00	2	11.90	11.90	-2	803	-0.25%
2019/01/30	0	0.00	9	11.65	11.65	-9	787	-1.14%
2019/01/29	0	0.00	1	11.70	11.60	-1	785	-0.13%
2019/01/28	0	0.00	20	11.68	11.75	-20	780	-2.56%
2019/01/24	21	11.55	6	11.62	11.50	15	774	1.94%
2019/01/21	10	11.60	0	0.00	11.60	10	782	1.28%
2019/01/08	0	11.60	0	0.00	11.55	0	821	0.00%
2018/12/20	1	11.70	0	0.00	11.65	1	962	0.10%
2018/12/19	0	0.00	5	11.75	11.85	-5	986	-0.51%
2018/12/11	1	11.75	0.9	11.70	11.75	0.1	953	0.01%
2018/12/03	0	0.00	1	12.35	12.35	-1	941	-0.11%
2018/11/30	1	12.10	0	0.00	12.25	1	922	0.11%
2018/11/29	0	0.00	1	12.10	12.05	-1	913	-0.11%
2018/11/27	0	0.00	10	11.80	11.80	-10	900	-1.11%
2018/11/22	0.2	11.80	0	0.00	11.85	0.2	919	0.02%
2018/11/20	1	11.80	0	0.00	11.80	1	920	0.11%
2018/11/19	1	11.90	0	0.00	11.90	1	918	0.11%
2018/11/05	0	0.00	1	12.10	12.00	-1	952	-0.10%
2018/10/23	3	11.78	0	0.00	11.80	3	947	0.32%
2018/10/17	0	0.00	1.5	12.00	12.00	-1.5	1,006	-0.15%
2018/10/11	1	11.80	0	0.00	11.60	1	1,015	0.10%
2018/10/09	2	12.75	0	0.00	12.75	2	963	0.21%
2018/10/05	1	12.95	0	0.00	12.70	1	992	0.10%
2018/10/03	1	13.25	0	0.00	13.15	1	981	0.10%
2018/09/28	0	0.00	1	13.55	13.45	-1	1,043	-0.10%
2018/09/27	0	0.00	1	13.25	13.20	-1	972	-0.10%
2018/09/26	10	13.05	0	0.00	13.00	10	961	1.04%
2018/09/25	0	0.00	0.4	12.80	12.80	-0.4	950	-0.04%
2018/09/18	0.2	12.85	0	0.00	12.75	0.2	980	0.02%
2018/09/07	1	12.90	0	0.00	12.90	1	1,393	0.07%
2018/09/06	0	0.00	3	13.05	13.05	-3	1,467	-0.20%
2018/09/04	0	0.00	2	13.28	13.30	-2	1,689	-0.12%
2018/09/03	0	0.00	2	13.10	13.15	-2	1,697	-0.12%
2018/08/13	1	12.75	0	0.00	12.65	1	2,086	0.05%
2018/08/09	1	13.00	0	0.00	13.05	1	2,070	0.05%
2018/08/07	0	0.00	1	13.10	13.10	-1	2,073	-0.05%
2018/07/31	1	13.15	0	0.00	13.10	1	2,120	0.05%
2018/07/30	0	0.00	2	13.10	13.15	-2	2,120	-0.09%
2018/07/23	0	0.00	10	12.90	12.95	-10	2,137	-0.47%
2018/07/20	13	12.88	0	0.00	12.85	13	2,149	0.60%
2018/07/19	4	13.30	4	13.28	13.00	0	2,143	0.00%
2018/07/16	0	0.00	21	13.27	13.25	-21	2,165	-0.97%
2018/07/13	20	13.05	0	0.00	13.05	20	2,171	0.92%
2018/07/12	1	13.00	0	0.00	13.10	1	2,185	0.05%
2018/07/11	0	0.00	8	13.10	13.05	-8	2,228	-0.36%
2018/07/10	2	13.25	0	0.00	13.35	2	2,232	0.09%
2018/07/06	0	0.00	1	13.00	12.95	-1	2,171	-0.05%
2018/07/03	1	13.45	0	0.00	13.20	1	2,237	0.04%
2018/07/02	1	13.55	0	0.00	13.50	1	2,239	0.04%
2018/06/28	0	0.00	1	13.90	13.75	-1	2,296	-0.04%
2018/06/26	11	13.75	3	13.95	13.70	8	2,494	0.32%
2018/06/25	0	0.00	5	14.27	14.20	-5	2,569	-0.19%
2018/06/22	2	14.60	0	0.00	14.30	2	2,734	0.07%
2018/06/20	7	14.91	4	14.80	14.80	3	2,664	0.11%
2018/06/15	2	14.45	0	0.00	14.55	2	2,540	0.08%
2018/06/13	8	14.30	1	14.10	14.55	7	2,392	0.29%
2018/06/12	0	0.00	6.1	13.77	13.90	-6.1	2,280	-0.27%
2018/06/11	1	13.45	1	13.60	13.45	0	2,235	0.00%
2018/06/07	0	0.00	4.4	13.91	13.80	-4.4	2,210	-0.20%
2018/06/05	1	13.35	1	13.30	13.30	0	2,104	0.00%
2018/06/04	6	13.43	2	13.48	13.45	4	2,099	0.19%
2018/06/01	2	13.38	4	13.26	13.35	-2	2,079	-0.10%
2018/05/31	1	12.70	1	12.75	12.85	0	1,969	0.00%
2018/05/21	0	0.00	2	12.85	12.85	-2	2,055	-0.10%
2018/05/09	2	12.78	5	12.75	12.70	-3	2,511	-0.12%
2018/05/07	0	0.00	0.4	13.00	13.00	-0.4	2,706	-0.01%
2018/05/03	0	0.00	1	13.10	13.10	-1	2,946	-0.03%
2018/05/02	4	13.50	5	13.37	13.50	-1	2,954	-0.03%
2018/04/24	3	12.62	1	12.60	12.60	2	3,012	0.07%
2018/04/23	0	0.00	10	12.95	13.00	-10	3,009	-0.33%
2018/04/19	0	0.00	3	13.15	13.15	-3	3,089	-0.10%
2018/04/18	2	12.95	0	0.00	13.00	2	3,074	0.07%
2018/04/17	2	13.13	1	13.05	13.05	1	3,080	0.03%
2018/04/16	1	13.65	10	13.60	13.50	-9	3,045	-0.30%
2018/04/13	0	0.00	100	13.75	13.80	-100	3,044	-3.28%
2018/04/11	0	0.00	1	13.75	13.75	-1	3,077	-0.03%
2018/04/10	2	13.55	0	0.00	13.50	2	3,076	0.07%
2018/04/09	0	0.00	1	13.80	13.85	-1	3,056	-0.03%
2018/04/03	1	14.05	0	0.00	14.10	1	3,047	0.03%
2018/04/02	1	14.30	2	14.30	14.20	-1	3,043	-0.03%
2018/03/31	0	0.00	1	14.10	14.15	-1	3,018	-0.03%
2018/03/30	5	13.77	2	13.85	13.90	3	2,986	0.10%
2018/03/29	10	14.20	19	14.28	14.20	-9	2,884	-0.31%
2018/03/28	2	14.55	1	14.60	14.60	1	2,794	0.04%
2018/03/27	8	15.41	3	15.48	15.05	5	2,729	0.18%
2018/03/26	1	15.85	2	15.90	15.90	-1	2,551	-0.04%
2018/03/23	2	15.80	0	0.00	15.95	2	2,544	0.08%
2018/03/22	2	16.10	0	0.00	16.15	2	2,518	0.08%
2018/03/20	1	16.25	0	0.00	16.40	1	2,531	0.04%
2018/03/19	1	16.35	0	0.00	16.40	1	2,526	0.04%
2018/03/16	3	16.38	0	0.00	16.40	3	2,540	0.12%
2018/03/14	2	16.45	0	0.00	16.60	2	2,653	0.08%
2018/03/13	1	16.60	0	0.00	16.65	1	2,662	0.04%
2018/03/12	5	16.51	0	0.00	16.55	5	2,695	0.19%
2018/03/09	1	16.55	0	0.00	16.55	1	2,735	0.04%
2018/03/08	1	16.55	0	0.00	16.50	1	2,746	0.04%
2018/03/07	2	16.50	0	0.00	16.50	2	2,756	0.07%
2018/03/06	2	16.55	1	16.55	16.55	1	2,782	0.04%
2018/03/05	3	16.65	0	0.00	16.65	3	2,770	0.11%
2018/03/01	1	16.85	14	17.00	16.85	-13	2,845	-0.46%
2018/02/27	0	0.00	0.7	17.00	17.00	-0.7	2,872	-0.03%
2018/02/26	0	0.00	1	17.10	17.10	-1	2,894	-0.03%
2018/02/23	2	17.25	1	17.25	17.20	1	2,903	0.03%
2018/02/22	5	16.99	1	17.05	17.10	4	2,947	0.14%
2018/02/21	1	16.90	1	16.95	17.00	0	3,112	0.00%
2018/02/12	0	0.00	4	16.80	16.70	-4	3,148	-0.13%
2018/02/09	1	16.75	5	16.66	16.85	-4	3,125	-0.13%
2018/02/08	5	16.80	2	17.13	17.10	3	3,091	0.10%
2018/02/07	0	0.00	4	16.60	16.60	-4	3,009	-0.13%
2018/02/06	13	15.77	3	15.95	16.10	10	3,026	0.33%
2018/02/02	0	0.00	1	17.20	17.10	-1	2,878	-0.03%
2018/02/01	1	17.35	0	0.00	17.05	1	2,879	0.03%
2018/01/31	3	17.30	0	0.00	17.45	3	2,869	0.10%
2018/01/30	10	17.69	8	17.60	17.35	2	2,835	0.07%
2018/01/29	4	17.53	16	17.53	17.60	-12	2,781	-0.43%
2018/01/26	4	16.95	0	0.00	16.95	4	2,581	0.15%
2018/01/24	1	16.75	0	0.00	16.80	1	2,583	0.04%
2018/01/17	3	16.85	1	16.85	16.80	2	2,565	0.08%
2018/01/15	2	16.90	2	16.80	16.65	0	2,560	0.00%
2018/01/12	0	0.00	1	16.50	16.50	-1	2,547	-0.04%
2018/01/11	1	16.25	0	0.00	16.25	1	2,610	0.04%
2018/01/10	1	16.45	0	0.00	16.45	1	2,622	0.04%
2018/01/08	0	0.00	1	16.75	16.65	-1	2,706	-0.04%
2018/01/05	0	0.00	1	16.60	16.60	-1	2,717	-0.04%
2018/01/03	0	0.00	5	16.48	16.50	-5	3,258	-0.15%