瑞軒 (2489)-凱基-板橋券商分點個股進出

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
17.60
漲跌
▼0.35
漲幅
-1.95%
成交量
13,484張
產業
上市光電類股
414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－凱基-板橋券商分點個股進出

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

凱基-板橋券商分點個股進出
凱基-板橋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
2024/05/23	1.5	17.83	6	17.66	17.60	-4.5	8,620	-0.05%
2024/05/22	12	18.23	3	18.28	17.95	9	8,702	0.10%
2024/05/21	2	18.15	24.8	18.84	18.90	-22.8	9,017	-0.25%
2024/05/20	25	18.00	55	18.54	18.10	-30	9,270	-0.32%
2024/05/17	75	17.86	50	18.07	18.05	25	9,156	0.27%
2024/05/16	1	17.45	104.7	17.16	17.45	-103.7	8,370	-1.24%	大賣/鉅額交易
2024/05/15	5	16.10	15	16.17	15.90	-10	7,658	-0.13%
2024/05/14	10	16.20	0	0.00	15.95	10	7,574	0.13%
2024/05/10	0	0.00	2	15.95	15.70	-2	7,314	-0.03%
2024/05/09	0	0.00	6	15.83	15.60	-6	7,142	-0.08%
2024/05/08	1	14.95	0	0.00	15.00	1	6,812	0.01%
2024/05/07	1	15.05	1	15.05	15.05	0	6,798	0.00%
2024/05/06	0	0.00	1	15.30	15.05	-1	6,786	-0.01%
2024/05/03	0	0.00	2	15.20	15.10	-2	6,795	-0.03%
2024/05/02	1	15.05	0	0.00	15.10	1	6,784	0.01%
2024/04/25	0	0.00	3.5	15.26	15.15	-3.5	6,703	-0.05%
2024/04/24	10	14.85	2	15.00	15.00	8	6,652	0.12%
2024/04/23	2	15.08	5.8	14.96	15.05	-3.8	6,586	-0.06%
2024/04/22	0	0.00	2	14.13	14.05	-2	6,363	-0.03%
2024/04/19	2	13.98	0	0.00	13.90	2	6,369	0.03%
2024/04/18	3	14.25	1	14.25	14.25	2	6,403	0.03%
2024/04/17	0	0.00	1	14.50	14.40	-1	6,438	-0.02%
2024/04/16	3	14.45	1	14.25	14.20	2	6,531	0.03%
2024/04/15	0	0.00	6	15.00	14.60	-6	6,559	-0.09%
2024/04/12	3	14.95	0	0.00	14.95	3	6,736	0.04%
2024/04/11	2	14.83	1	15.15	14.85	1	6,922	0.01%
2024/04/10	0	0.00	1	15.00	14.80	-1	6,825	-0.01%
2024/04/09	13	14.89	1	14.90	14.80	12	6,767	0.18%
2024/04/08	0	14.65	24	14.69	14.80	-24	6,688	-0.36%
2024/04/03	0	0.00	1	14.40	14.50	-1	6,597	-0.02%
2024/04/02	1	14.35	1	14.45	14.40	0	6,582	0.00%
2024/04/01	0	0.00	9	14.38	14.40	-9	6,575	-0.14%
2024/03/29	1	14.15	0	0.00	14.15	1	6,565	0.02%
2024/03/28	1	14.20	0	0.00	14.20	1	6,549	0.02%
2024/03/27	0	14.35	4	14.35	14.35	-4	6,528	-0.06%
2024/03/26	2	14.20	0	0.00	14.15	2	6,509	0.03%
2024/03/25	1	14.10	12	14.37	14.30	-11	6,472	-0.17%
2024/03/22	1	13.70	2	13.95	13.90	-1	6,416	-0.02%
2024/03/21	2	13.70	17	13.79	13.80	-15	6,409	-0.23%
2024/03/20	17	13.63	1	13.65	13.50	16	6,400	0.25%
2024/03/19	2	13.85	0	0.00	13.75	2	6,353	0.03%
2024/03/18	1	14.00	0	0.00	13.90	1	6,327	0.02%
2024/03/15	10	14.07	0	0.00	14.00	10	6,329	0.16%
2024/03/14	0	0.00	4	14.41	14.20	-4	6,324	-0.06%
2024/03/13	5	14.22	0	0.00	14.15	5	6,326	0.08%
2024/03/12	1	14.45	2	14.38	14.35	-1	6,317	-0.02%
2024/03/11	0	0.00	15	14.20	14.35	-15	6,356	-0.24%
2024/03/08	1	14.05	3.2	14.48	14.05	-2.2	6,566	-0.03%
2024/03/07	2	14.50	3	14.48	14.40	-1	6,694	-0.01%
2024/03/05	0.1	14.90	0	0.00	14.70	0.1	6,605	0.00%
2024/03/04	1	14.80	2	15.03	14.90	-1	6,530	-0.02%
2024/03/01	5	14.99	0	0.00	14.90	5	6,399	0.08%
2024/02/29	45	15.30	4	15.26	15.15	41	6,322	0.65%
2024/02/27	2	15.40	1	15.60	15.35	1	6,232	0.02%
2024/02/26	3	15.50	28.6	15.54	15.60	-25.6	6,128	-0.42%
2024/02/23	24	16.21	1	16.30	15.75	23	5,978	0.38%
2024/02/22	35	16.42	19	17.20	16.45	16	5,691	0.28%
2024/02/21	73	15.93	57.7	15.92	16.75	15.3	4,832	0.32%
2024/02/20	4.2	15.72	0	0.00	15.25	4.2	4,040	0.10%
2024/02/19	4	15.23	13	15.34	15.50	-9	3,528	-0.26%
2024/02/16	0	0.00	2.1	14.15	14.10	-2.1	3,021	-0.07%
2024/02/15	0	0.00	4.7	13.40	13.55	-4.7	2,878	-0.16%
2024/02/02	4	13.15	0	0.00	13.05	4	2,792	0.14%
2024/02/01	1	13.30	0	0.00	13.30	1	2,755	0.04%
2024/01/30	0	0.00	2.8	13.29	13.20	-2.8	2,744	-0.10%
2024/01/26	0	0.00	1	13.60	13.55	-1	2,723	-0.04%
2024/01/23	1	13.55	3	13.38	13.35	-2	2,633	-0.08%
2024/01/22	2	12.90	0	0.00	13.10	2	2,569	0.08%
2024/01/19	6	13.02	0	0.00	12.90	6	2,547	0.24%
2024/01/18	2	13.30	0	0.00	13.20	2	2,480	0.08%
2024/01/17	1	13.55	0	0.00	13.35	1	2,438	0.04%
2024/01/08	1	13.75	1	13.60	13.75	0	2,062	0.00%
2024/01/05	3	13.60	2	13.45	13.55	1	1,832	0.05%
2024/01/02	0	0.00	2	12.95	12.95	-2	1,578	-0.13%
2023/12/26	0.2	12.80	1.9	12.75	12.90	-1.7	1,604	-0.11%
2023/12/21	1	12.60	0.1	12.65	12.60	0.9	1,604	0.06%
2023/12/20	0	0.00	3	12.65	12.65	-3	1,620	-0.19%
2023/12/19	2	12.55	5	12.50	12.50	-3	1,620	-0.19%
2023/12/18	0	0.00	9.5	12.99	12.75	-9.5	1,611	-0.59%
2023/12/14	0	0.00	27	12.92	12.85	-27	1,599	-1.69%
2023/12/13	0	0.00	29.9	12.85	12.80	-29.9	1,643	-1.82%
2023/12/12	2	12.80	0	0.00	12.85	2	1,648	0.12%
2023/12/06	2	12.75	0	0.00	12.85	2	1,604	0.12%
2023/12/05	2	13.25	6	13.16	13.05	-4	1,535	-0.26%
2023/12/04	26	13.17	13	12.88	13.50	13	1,297	1.00%
2023/11/28	0	0.00	2.3	11.94	12.00	-2.3	1,092	-0.21%
2023/11/27	2	11.85	0	0.00	11.85	2	1,093	0.18%
2023/11/21	0	0.00	2	12.00	11.95	-2	1,107	-0.18%
2023/11/20	0	0.00	2	11.85	11.95	-2	1,106	-0.18%
2023/11/16	0	0.00	6	11.60	11.65	-6	1,118	-0.54%
2023/11/15	0	0.00	2.9	11.55	11.60	-2.9	1,133	-0.25%
2023/11/14	2	11.40	0.2	11.40	11.35	1.8	1,138	0.16%
2023/11/13	2	11.45	0	0.00	11.45	2	1,155	0.17%
2023/11/09	0.1	11.65	0	0.00	11.60	0.1	1,307	0.00%
2023/11/03	0	11.70	1	11.75	11.75	-1	1,461	-0.07%
2023/11/02	0	0.00	2	11.70	11.60	-2	1,538	-0.13%
2023/10/31	2	11.50	0	0.00	11.40	2	1,576	0.13%
2023/10/24	2	11.70	0	0.00	11.70	2	1,748	0.11%
2023/10/17	0	0.00	0.9	12.00	11.95	-0.9	2,110	-0.04%
2023/10/13	0	12.15	0	0.00	12.15	0	2,564	0.00%
2023/10/11	0.1	12.05	0	0.00	12.05	0.1	2,715	0.00%
2023/09/25	0	0.00	2	11.90	12.25	-2	2,805	-0.07%
2023/09/22	2	11.70	0	0.00	11.80	2	2,827	0.07%
2023/09/21	5	12.10	0	0.00	11.90	5	2,886	0.17%
2023/09/20	5	12.30	0	0.00	12.20	5	2,936	0.17%
2023/09/18	0	0.00	0	12.30	12.50	0	3,038	0.00%
2023/09/15	2	12.50	2	12.45	12.50	0	3,204	0.00%
2023/09/14	1	12.60	12.8	12.68	12.60	-11.8	3,255	-0.36%
2023/09/13	0	0.00	9.4	12.69	12.65	-9.4	3,328	-0.28%
2023/09/08	2	12.85	0	0.00	12.85	2	3,771	0.05%
2023/09/07	10	13.00	2	12.75	12.95	8	3,853	0.21%
2023/09/04	1	12.45	0	0.00	12.50	1	4,014	0.02%
2023/09/01	0	0.00	2	12.40	12.65	-2	4,108	-0.05%
2023/08/31	2	12.10	2	12.40	12.20	0	4,236	0.00%
2023/08/28	2	12.05	0	0.00	12.10	2	5,818	0.03%
2023/08/24	2	12.20	2	12.35	12.20	0	5,972	0.00%
2023/08/23	0	0.00	3	12.20	12.20	-3	6,042	-0.05%
2023/08/18	0	0.00	0	12.20	12.20	0	6,146	0.00%
2023/08/17	0	0.00	7	12.25	12.35	-7	6,188	-0.11%
2023/08/16	2	12.05	0	0.00	12.10	2	6,214	0.03%
2023/08/15	0	0.00	2	12.40	12.40	-2	6,295	-0.03%
2023/08/14	2	12.45	0	0.00	12.25	2	6,426	0.03%
2023/08/10	11	12.68	0	0.00	12.60	11	6,500	0.17%
2023/08/09	0	0.00	0	12.80	12.80	0	6,629	0.00%
2023/08/08	2	12.75	1	12.85	12.80	1	6,757	0.01%
2023/08/07	2.5	12.50	5	12.50	12.70	-2.5	6,905	-0.04%
2023/08/02	1	13.70	0	0.00	13.50	1	6,949	0.01%
2023/08/01	0	0.00	0.7	13.90	13.95	-0.7	6,997	-0.01%
2023/07/31	6	14.01	5	14.00	13.75	1	7,088	0.01%
2023/07/28	6	13.77	0	0.00	13.80	6	7,218	0.08%
2023/07/27	0	0.00	5	14.10	14.15	-5	7,264	-0.07%
2023/07/19	10	13.85	0	0.00	13.65	10	7,558	0.13%
2023/07/18	3	14.00	0	0.00	14.05	3	7,531	0.04%
2023/07/17	4	14.10	0	0.00	14.10	4	7,524	0.05%
2023/07/14	10	14.00	1	14.00	13.95	9	7,499	0.12%
2023/07/11	0	0.00	0.7	14.70	14.80	-0.7	7,310	-0.01%
2023/07/10	5	14.83	1	14.05	14.10	4	7,182	0.06%
2023/07/07	2.1	14.82	8	14.90	15.30	-5.9	6,930	-0.08%
2023/07/06	6	15.16	7	15.11	15.05	-1	6,754	-0.01%
2023/07/05	0	0.00	2	14.90	14.80	-2	6,651	-0.03%
2023/06/28	2	14.90	0.7	14.87	14.90	1.3	6,402	0.02%
2023/06/21	0	0.00	4	15.09	14.90	-4	6,230	-0.06%
2023/06/20	2	14.60	0	0.00	14.60	2	6,065	0.03%
2023/06/19	2	14.55	4	14.65	14.55	-2	6,007	-0.03%
2023/06/16	10	14.00	0	0.00	14.45	10	5,927	0.17%
2023/06/15	1	14.10	21	14.69	14.80	-20.1	5,689	-0.35%
2023/06/14	0.9	14.15	0	0.00	14.10	0.9	5,531	0.02%
2023/06/13	2	14.30	0	0.00	14.20	2	5,505	0.04%
2023/06/07	0.1	14.22	4	14.06	14.25	-3.9	5,316	-0.07%
2023/06/06	4	14.35	7	14.21	14.20	-3	5,276	-0.06%
2023/06/05	4	14.76	32	14.77	14.75	-28	5,125	-0.55%
2023/06/02	20	14.82	17.5	14.87	15.10	2.5	4,878	0.05%
2023/06/01	43	14.42	20	14.16	13.90	23	4,264	0.54%
2023/05/31	0	0.00	2	13.15	13.25	-2	3,566	-0.06%
2023/05/30	20	12.75	1	12.75	12.70	19	3,458	0.55%
2023/05/26	3	12.48	0	0.00	12.35	3	3,386	0.09%
2023/05/23	6	12.87	4	12.90	12.95	2	3,339	0.06%
2023/05/22	1	12.55	0	0.00	12.50	1	3,351	0.03%
2023/05/19	0	0.00	1	13.20	12.65	-1	3,334	-0.03%
2023/05/17	2	12.30	1	12.40	12.35	1	3,109	0.03%
2023/05/16	1	12.10	5	12.30	12.30	-4	3,069	-0.13%
2023/05/15	16	11.92	10	12.28	11.90	6	3,012	0.20%
2023/05/12	1	12.80	10	12.71	12.65	-9	2,872	-0.31%
2023/05/11	0	0.00	3	13.23	13.10	-3	2,722	-0.11%
2023/05/10	2	12.90	2	12.88	13.00	0	2,558	0.00%
2023/05/09	0	0.00	10	12.60	12.70	-10	2,437	-0.41%
2023/05/08	0	0.00	16.4	12.38	12.55	-16.4	2,368	-0.69%
2023/05/05	1	12.35	28.8	12.33	12.40	-27.8	2,282	-1.22%
2023/05/04	4	11.96	5	12.15	12.25	-1	2,193	-0.05%
2023/04/27	2	11.00	5	11.05	11.15	-3	1,806	-0.17%
2023/04/26	0	0.00	5	10.75	10.95	-5	1,724	-0.29%
2023/04/25	0	0.00	2	10.65	10.65	-2	1,659	-0.12%
2023/04/18	0	0.00	2	10.45	10.45	-2	1,412	-0.14%
2023/04/17	0	0.00	0.6	10.30	10.40	-0.6	1,400	-0.04%
2023/04/12	0	0.00	2	10.15	10.25	-2	1,391	-0.14%
2023/04/11	2	10.15	0	0.00	10.10	2	1,376	0.15%
2023/04/10	0	0.00	2	10.15	10.05	-2	1,375	-0.15%
2023/04/06	2	10.05	0	0.00	10.05	2	1,376	0.15%
2023/03/27	0	10.30	0	0.00	10.25	0	1,407	0.00%
2023/03/24	2	10.25	0	0.00	10.30	2	1,425	0.14%
2023/03/22	0	10.40	0	0.00	10.40	0	1,431	0.00%
2023/03/20	0	0.00	4	10.15	10.20	-4	1,416	-0.28%
2023/03/17	0	10.15	0	0.00	10.20	0	1,427	0.00%
2023/03/16	0	0.00	2	10.15	10.00	-2	1,433	-0.14%
2023/03/14	2	10.05	4	10.38	10.15	-2	1,440	-0.14%
2023/03/13	2	10.35	2	10.45	10.45	0	1,423	0.00%
2023/03/06	2	10.70	4	10.78	10.70	-2	2,251	-0.09%
2023/03/03	2	10.65	2	10.65	10.60	0	2,245	0.00%
2023/03/02	2	10.45	0	0.00	10.45	2	2,240	0.09%
2023/03/01	0	0.00	2	10.70	10.65	-2	2,230	-0.09%
2023/02/24	5	10.70	0	0.00	10.70	5	2,235	0.22%
2023/02/22	0	0.00	2	10.75	10.75	-2	2,219	-0.09%
2023/02/21	2	10.60	0	0.00	10.65	2	2,207	0.09%
2023/02/20	0	0.00	2	10.55	10.65	-2	2,227	-0.09%
2023/02/17	0	0.00	2	10.30	10.30	-2	2,190	-0.09%
2023/02/15	0	0.00	2	10.15	10.10	-2	2,237	-0.09%
2023/02/13	2	10.00	0	0.00	10.00	2	2,416	0.08%
2023/02/10	2	10.05	10	10.10	10.05	-8	2,423	-0.33%
2023/02/08	2	10.30	0	0.00	10.25	2	2,428	0.08%
2023/02/07	0	0.00	2	10.20	10.20	-2	2,424	-0.08%
2023/01/31	4	9.91	2	9.99	10.00	2	2,384	0.08%
2023/01/30	0	0.00	2	10.00	9.86	-2	2,371	-0.08%
2023/01/17	4	9.76	5	9.84	9.81	-1	2,373	-0.04%
2023/01/16	2	9.91	0	0.00	9.80	2	2,379	0.08%
2023/01/12	2	9.91	0	0.00	9.91	2	2,385	0.08%
2023/01/10	0	0.00	0.2	9.98	9.98	-0.2	2,394	-0.01%
2023/01/09	2	10.00	0	0.00	9.96	2	2,411	0.08%
2023/01/06	0	0.00	2	10.05	10.00	-2	2,418	-0.08%
2023/01/03	2	9.91	0	0.00	9.93	2	2,446	0.08%
2022/12/30	0	0.00	2	9.99	10.00	-2	2,451	-0.08%
2022/12/29	0	0.00	2	9.84	9.87	-2	2,423	-0.08%
2022/12/28	2	9.93	0	0.00	9.84	2	2,433	0.08%
2022/12/26	0	0.00	4	10.00	9.93	-4	2,440	-0.16%
2022/12/23	0	0.00	2	9.91	9.93	-2	2,455	-0.08%
2022/12/22	2	9.83	0	0.00	9.83	2	2,482	0.08%
2022/12/20	2	9.76	2	9.92	9.69	0	2,517	0.00%
2022/12/19	2	9.71	4	9.95	9.87	-2	2,554	-0.08%
2022/12/16	0	0.00	2	9.82	9.73	-2	2,549	-0.08%
2022/12/15	2	9.77	0	0.00	9.94	2	2,540	0.08%
2022/12/14	0	0.00	2	9.84	9.76	-2	2,541	-0.08%
2022/12/09	2	9.86	0	0.00	9.90	2	2,562	0.08%
2022/12/08	4	9.93	0	0.00	9.87	4	2,559	0.16%
2022/12/07	4	10.05	0	0.00	10.00	4	2,548	0.16%
2022/12/06	2	10.10	0	0.00	10.15	2	2,530	0.08%
2022/12/05	0	0.00	2	10.30	10.30	-2	2,526	-0.08%
2022/12/02	0	0.00	2	10.20	10.25	-2	2,513	-0.08%
2022/12/01	0	0.00	6	10.00	10.15	-6	2,542	-0.24%
2022/11/30	0	0.00	4	9.61	9.66	-4	2,460	-0.16%
2022/11/29	6	9.62	2	9.83	9.55	4	2,218	0.18%
2022/11/28	8	9.99	2	10.15	9.92	6	2,076	0.29%
2022/11/25	0	0.00	2	10.10	10.05	-2	1,797	-0.11%
2022/11/24	2	10.00	0	0.00	9.96	2	1,867	0.11%
2022/11/22	2	10.00	2	10.15	10.00	0	1,892	0.00%
2022/11/21	2	10.05	0	0.00	10.00	2	1,897	0.11%
2022/11/18	4	10.10	2	10.25	10.10	2	1,890	0.11%
2022/11/16	2	10.05	2	10.20	10.05	0	1,899	0.00%
2022/11/14	0	0.00	2	10.20	10.15	-2	1,872	-0.11%
2022/11/11	7	10.05	1	10.05	9.99	6	1,861	0.32%
2022/11/10	2	10.05	0	0.00	10.05	2	1,854	0.11%
2022/11/09	1	10.05	4	10.15	10.40	-3	1,809	-0.17%
2022/11/08	2	9.56	0	0.00	9.50	2	1,685	0.12%
2022/11/07	3	9.57	0	0.00	9.58	3	1,700	0.18%
2022/11/02	0	0.00	2	9.60	9.61	-2	1,728	-0.12%
2022/11/01	0	0.00	2	9.34	9.42	-2	1,730	-0.12%
2022/10/28	2	9.15	0	0.00	9.18	2	1,755	0.11%
2022/10/27	0	0.00	2	9.24	9.15	-2	1,751	-0.11%
2022/10/26	0	0.00	4	9.05	9.05	-4	1,760	-0.23%
2022/10/25	0	0.00	2	9.07	8.93	-2	1,756	-0.11%
2022/10/24	9	9.05	0	0.00	9.01	9	1,746	0.52%
2022/10/19	2	9.31	0	0.00	9.28	2	1,743	0.11%
2022/10/18	0	0.00	7	9.39	9.28	-7	1,739	-0.40%
2022/10/17	10	9.14	5	9.18	9.22	5	1,749	0.29%
2022/10/14	0	0.00	9	9.39	9.41	-9	1,751	-0.51%
2022/10/13	7	9.49	0	0.00	9.18	7	1,752	0.40%
2022/10/12	0	0.00	3	9.68	9.66	-3	1,736	-0.17%
2022/10/11	2.1	9.65	0	0.00	9.63	2.1	1,743	0.12%
2022/10/07	0	0.00	2	10.00	10.00	-2	1,738	-0.12%
2022/10/05	2	9.86	2	9.96	9.85	0	1,744	0.00%
2022/10/04	0	0.00	2	9.83	9.79	-2	1,755	-0.11%
2022/10/03	0	0.00	2	9.70	9.62	-2	1,749	-0.11%
2022/09/30	2	9.44	2	9.67	9.67	0	1,757	0.00%
2022/09/29	1	9.39	0	0.00	9.79	1	1,742	0.06%
2022/09/28	5	9.33	6	9.18	9.17	-1	1,726	-0.06%
2022/09/26	6	9.88	6	9.52	9.51	0	1,700	0.00%
2022/09/23	2	10.10	2	10.15	10.10	0	1,684	0.00%
2022/09/19	3	10.33	0	0.00	10.25	3	1,673	0.18%
2022/09/16	4	10.55	0	0.00	10.45	4	1,668	0.24%
2022/09/15	4.6	10.80	1	10.90	10.80	3.6	1,664	0.22%
2022/09/14	0	0.00	5	10.60	10.80	-5	1,664	-0.30%
2022/09/08	2	10.15	0	0.00	10.45	2	1,687	0.12%
2022/09/07	1	10.20	0	0.00	10.15	1	1,672	0.06%
2022/09/02	2	11.55	0	0.00	11.50	2	1,611	0.12%
2022/08/31	7	12.83	0	0.00	12.80	7	1,693	0.41%
2022/08/15	0	0.00	1	12.60	12.65	-1	1,896	-0.05%
2022/08/12	0	0.00	2	12.45	12.60	-2	1,897	-0.11%
2022/08/11	0	0.00	4	12.31	12.35	-4	1,887	-0.21%
2022/08/09	0	0.00	2	12.10	12.15	-2	1,908	-0.10%
2022/08/08	2	11.75	4	11.90	12.00	-2	1,903	-0.11%
2022/08/05	0	0.00	7	11.81	11.85	-7	1,898	-0.37%
2022/08/04	2	11.75	0	0.00	11.80	2	1,892	0.11%
2022/08/03	2	11.95	0	0.00	11.95	2	1,896	0.11%
2022/08/02	4	12.03	0	0.00	11.95	4	1,938	0.21%
2022/07/29	0	0.00	2	12.30	12.15	-2	2,012	-0.10%
2022/07/27	2	12.05	0	0.00	12.25	2	2,145	0.09%
2022/07/21	2	11.95	6	12.20	12.35	-4	2,365	-0.17%
2022/07/20	2	12.05	2	12.20	12.10	0	2,370	0.00%
2022/07/19	2	12.05	2	12.25	12.05	0	2,387	0.00%
2022/07/15	0	0.00	2	11.80	11.85	-2	2,373	-0.08%
2022/07/14	2	11.50	2	11.60	11.70	0	2,367	0.00%
2022/07/12	2	11.85	0	0.00	11.20	2	2,370	0.08%
2022/07/07	5	12.01	1	12.00	12.10	4	2,352	0.17%
2022/07/06	2	12.15	4	12.35	11.90	-2	2,365	-0.08%
2022/07/05	2	11.95	2	12.25	12.15	0	2,369	0.00%
2022/06/30	2	12.60	0	0.00	12.65	2	2,365	0.08%
2022/06/28	3	13.20	0	0.00	13.15	3	2,388	0.13%
2022/06/23	5	12.65	0.8	12.85	12.70	4.2	2,420	0.18%
2022/06/21	0	0.00	2	12.80	13.15	-2	2,427	-0.08%
2022/06/20	0	0.00	3	12.65	12.60	-3	2,424	-0.12%
2022/06/17	2	13.05	0	0.00	13.10	2	2,429	0.08%
2022/06/10	2	13.65	0	0.00	13.65	2	2,458	0.08%
2022/06/08	3	14.00	2	13.45	14.00	1	2,249	0.04%
2022/06/07	3	13.25	0	0.00	13.25	3	1,997	0.15%
2022/06/06	0	0.00	2	13.15	13.15	-2	2,034	-0.10%
2022/06/01	2	13.10	0	0.00	13.10	2	2,132	0.09%
2022/05/31	4	13.05	0	0.00	13.05	4	2,146	0.19%
2022/05/30	2	13.20	2	13.45	13.20	0	2,133	0.00%
2022/05/24	0	0.00	3	13.10	12.95	-3	2,039	-0.15%
2022/05/19	3	12.87	2	12.95	12.90	1	2,073	0.05%
2022/05/16	0	0.00	2	12.55	12.55	-2	2,038	-0.10%
2022/05/13	3	12.35	0	0.00	12.35	3	2,047	0.15%
2022/05/11	5	12.55	0	0.00	12.45	5	2,053	0.24%
2022/05/06	62	12.76	2	13.00	13.05	60	1,984	3.02%
2022/05/05	1	13.10	3	13.02	13.10	-2	1,950	-0.10%
2022/05/04	15	12.79	34	12.79	12.80	-19	1,944	-0.98%
2022/05/03	8	13.16	0	0.00	13.05	8	1,889	0.42%
2022/04/29	0	0.00	73	14.63	14.50	-73	1,742	-4.19%
2022/04/27	0	0.00	5	14.80	14.50	-5	1,743	-0.29%
2022/04/26	0	0.00	1	15.35	15.05	-1	1,703	-0.06%
2022/04/22	0.6	15.80	0	0.00	15.80	0.6	1,678	0.04%
2022/04/20	0	0.00	1	15.95	15.95	-1	1,723	-0.06%
2022/04/19	1	15.85	0	0.00	15.85	1	1,739	0.06%
2022/04/18	1	16.05	0	0.00	15.85	1	1,746	0.06%
2022/04/15	30	16.20	0	0.00	16.05	30	1,745	1.72%
2022/04/08	0.2	16.68	0	0.00	16.70	0.2	1,844	0.01%
2022/04/07	6	16.71	0	0.00	16.45	6	1,851	0.32%
2022/04/01	0	0.00	2	16.80	16.80	-2	1,911	-0.10%
2022/03/31	0	0.00	1	16.80	16.75	-1	1,926	-0.05%
2022/03/30	1	16.65	4	16.65	16.60	-3	1,923	-0.16%
2022/03/28	0	0.00	1	16.55	16.50	-1	2,045	-0.05%
2022/03/24	4	16.43	1	16.55	16.55	3	2,088	0.14%
2022/03/22	0	0.00	0.1	16.40	16.45	-0.1	2,160	-0.01%
2022/03/21	0	0.00	1.4	16.31	16.30	-1.4	2,185	-0.06%
2022/03/18	1	15.70	1	15.75	15.80	0	2,239	0.00%
2022/03/17	0	0.00	1	15.40	15.70	-1	2,396	-0.04%
2022/03/16	2	15.20	4.2	15.26	15.20	-2.2	2,958	-0.07%
2022/03/15	1	15.15	1	15.45	15.15	0	3,202	0.00%
2022/03/11	2	15.35	2	15.43	15.35	0	3,306	0.00%
2022/03/10	0	0.00	2	15.40	15.45	-2	3,357	-0.06%
2022/03/09	0	0.00	1	15.20	15.10	-1	3,383	-0.03%
2022/03/08	2	15.10	0	0.00	15.00	2	3,464	0.06%
2022/03/07	2	15.80	1	15.45	15.50	1	3,476	0.03%
2022/03/04	1	16.10	0	0.00	16.10	1	3,581	0.03%
2022/03/03	1	16.20	1	16.45	16.20	0	3,774	0.00%
2022/03/01	0	0.00	1	16.25	16.30	-1	4,351	-0.02%
2022/02/25	1	16.05	0	0.00	16.05	1	4,587	0.02%
2022/02/24	16	16.24	0	0.00	16.15	16	4,788	0.33%
2022/02/23	1	16.50	0	0.00	16.55	1	4,899	0.02%
2022/02/22	1	16.65	0	0.00	16.55	1	4,940	0.02%
2022/02/21	0	0.00	1	16.65	16.85	-1	4,979	-0.02%
2022/02/18	1	16.50	1	16.60	16.60	0	5,043	0.00%
2022/02/17	1	16.60	1	16.75	16.55	0	5,078	0.00%
2022/02/15	1	16.65	0	0.00	16.45	1	5,179	0.02%
2022/02/14	2	16.75	0	0.00	16.50	2	5,211	0.04%
2022/02/10	0	0.00	1	17.00	17.00	-1	5,404	-0.02%
2022/02/09	0	0.00	1	16.95	16.95	-1	5,595	-0.02%
2022/02/08	0	0.00	2	16.75	16.80	-2	5,938	-0.03%
2022/02/07	0	0.00	3	16.47	16.60	-3	5,982	-0.05%
2022/01/26	3	16.22	1	16.25	16.25	2	6,022	0.03%
2022/01/25	21	16.49	0	0.00	16.30	21	6,060	0.35%
2022/01/24	1.1	16.70	0	0.00	16.70	1.1	6,040	0.02%
2022/01/20	0	0.00	1	17.20	17.10	-1	6,091	-0.02%
2022/01/18	0	0.00	1	17.10	17.15	-1	6,215	-0.02%
2022/01/17	1	16.85	1	16.95	17.05	0	6,246	0.00%
2022/01/14	1	17.15	0	0.00	16.95	1	6,272	0.02%
2022/01/11	0	0.00	1	17.20	17.10	-1	6,459	-0.02%
2022/01/10	1	17.00	1	17.15	17.05	0	6,587	0.00%
2022/01/07	1	17.15	0	0.00	17.05	1	6,596	0.02%
2022/01/06	11.1	17.25	0	0.00	17.25	11.1	6,568	0.17%
2022/01/04	1	17.25	1	17.25	17.25	0	6,645	0.00%
2022/01/03	4	17.35	0	0.00	17.30	4	6,653	0.06%
2021/12/29	10	17.70	3	17.63	17.70	7	6,706	0.10%
2021/12/28	3	17.40	0	0.00	17.35	3	6,777	0.04%
2021/12/27	2	17.33	10	17.35	17.35	-8	6,842	-0.12%
2021/12/24	0	0.00	2	17.35	17.35	-2	6,849	-0.03%
2021/12/23	11	17.42	2	17.45	17.45	9	6,892	0.13%
2021/12/22	3	17.20	1	17.15	17.15	2	6,779	0.03%
2021/12/21	2.1	17.11	1	17.20	17.20	1.1	6,782	0.02%
2021/12/20	2	17.20	0	0.00	17.20	2	6,777	0.03%
2021/12/17	2	17.18	0	0.00	17.40	2	6,777	0.03%
2021/12/16	0	0.00	2	17.40	17.40	-2	6,793	-0.03%
2021/12/15	1	17.00	3	17.25	17.40	-2	6,801	-0.03%
2021/12/14	6	17.15	0	0.00	17.10	6	6,761	0.09%
2021/12/13	31	17.59	16	17.40	17.45	15	6,698	0.22%
2021/12/10	24.4	17.21	10.5	17.10	17.20	13.9	6,634	0.21%
2021/12/09	15	18.65	13	18.67	18.40	2	6,111	0.03%
2021/12/08	2	18.13	0	0.00	18.05	2	5,885	0.03%
2021/12/07	0	0.00	1	18.25	18.25	-1	5,868	-0.02%
2021/12/06	1	17.85	0	0.00	17.95	1	5,886	0.02%
2021/12/03	3	18.05	1.9	18.13	18.05	1.1	5,857	0.02%
2021/12/02	16	18.12	0	0.00	18.00	16	5,823	0.27%
2021/12/01	12	18.27	0	0.00	18.30	12	5,761	0.21%
2021/11/30	3	18.58	2	18.45	18.35	1	5,723	0.02%
2021/11/29	1	18.85	2	19.70	18.80	-1	5,616	-0.02%
2021/11/26	14.1	19.98	26.9	19.96	19.70	-12.9	5,455	-0.24%
2021/11/25	12	19.65	35	19.82	19.85	-23	5,230	-0.44%
2021/11/24	2	18.95	59	19.12	19.35	-57	4,973	-1.15%
2021/11/23	4	18.75	3	18.85	18.70	1	4,779	0.02%
2021/11/22	4	18.52	4	18.33	18.40	0	4,625	0.00%
2021/11/19	2	17.98	0	0.00	17.85	2	4,515	0.04%
2021/11/18	3	18.08	2	18.15	18.05	1	4,592	0.02%
2021/11/17	3	17.68	48.2	18.14	18.15	-45.2	4,642	-0.97%
2021/11/16	1.1	17.66	1	17.85	17.65	0.1	4,609	0.00%
2021/11/15	4	17.73	3	17.70	17.70	1	4,656	0.02%
2021/11/12	0	0.00	32.2	18.18	18.00	-32.2	4,731	-0.68%
2021/11/11	3	18.05	0	0.00	18.10	3	4,996	0.06%
2021/11/10	40.2	18.31	4	18.29	18.25	36.2	5,867	0.62%
2021/11/09	13.1	19.08	6.9	19.11	19.00	6.2	5,977	0.10%
2021/11/08	7	18.98	7.7	19.03	19.15	-0.7	6,481	-0.01%
2021/10/28	4	18.05	17	17.79	17.70	-13	6,320	-0.21%
2021/10/27	6	17.25	2	17.25	17.30	4	6,033	0.07%
2021/10/26	4	17.46	0	17.25	17.25	4	6,082	0.07%
2021/10/25	6	17.43	0	0.00	17.50	6	6,095	0.10%
2021/10/22	1	17.65	1	17.85	17.75	0	6,122	0.00%
2021/10/21	1	17.65	11	17.80	17.75	-10	6,169	-0.16%
2021/10/20	7	17.81	1	18.05	17.70	6	6,271	0.10%
2021/10/19	6	17.90	7	17.99	17.95	-1	6,353	-0.02%
2021/10/15	1	17.60	1	17.75	17.55	0	6,618	0.00%
2021/10/14	1	17.40	0	0.00	17.55	1	6,716	0.01%
2021/10/13	3	17.53	1	17.55	17.55	2	6,787	0.03%
2021/10/12	6	17.68	3	17.98	17.70	3	6,859	0.04%
2021/10/08	11	17.75	2	17.85	17.90	9	6,889	0.13%
2021/10/07	0	0.00	1	17.45	17.75	-1	7,039	-0.01%
2021/10/06	2	16.90	6	16.79	16.75	-4	7,477	-0.05%
2021/10/05	1	16.45	1	16.55	16.85	0	7,663	0.00%
2021/10/04	1	16.85	23	16.65	16.65	-22	7,947	-0.28%
2021/10/01	1	17.15	0	0.00	16.90	1	8,790	0.01%
2021/09/29	2	17.25	0	0.00	17.30	2	9,077	0.02%
2021/09/28	1	17.75	1	17.95	17.75	0	9,127	0.00%
2021/09/27	0	0.00	15	17.91	17.95	-15	9,161	-0.16%
2021/09/24	0	0.00	6	17.35	17.50	-6	9,097	-0.07%
2021/09/23	5	16.95	7	16.91	16.95	-2	9,085	-0.02%
2021/09/22	1	16.90	0	0.00	16.80	1	9,257	0.01%
2021/09/17	11	17.30	0	0.00	17.35	11	9,564	0.12%
2021/09/15	1	17.25	20	17.40	17.40	-19	9,691	-0.20%
2021/09/14	0	0.00	5.3	17.41	17.35	-5.3	9,743	-0.05%
2021/09/13	2.3	17.31	1	17.35	17.35	1.3	9,774	0.01%
2021/09/10	0	0.00	1	17.30	17.20	-1	9,781	-0.01%
2021/09/09	22.8	16.86	1	16.95	16.95	21.8	9,892	0.22%
2021/09/08	1	16.85	1	16.75	16.75	0	10,002	0.00%
2021/09/07	0	0.00	2	17.15	17.05	-2	10,057	-0.02%
2021/09/06	5	16.83	0	0.00	16.60	5	10,026	0.05%
2021/09/03	1	17.15	2	17.25	17.20	-1	10,017	-0.01%
2021/09/01	0	0.00	1	17.15	17.45	-1	10,175	-0.01%
2021/08/31	1	16.90	0.1	17.10	16.95	0.9	10,235	0.01%
2021/08/30	0	0.00	4	17.11	17.15	-4	10,436	-0.04%
2021/08/27	0	0.00	21	17.10	17.05	-21	10,526	-0.20%
2021/08/26	1	16.85	7	17.00	16.90	-6	10,577	-0.06%
2021/08/25	3	16.98	2	16.93	16.90	1	10,700	0.01%
2021/08/24	1.2	16.66	4	16.66	16.65	-2.8	10,828	-0.03%
2021/08/23	4	16.85	8	16.86	16.85	-4	11,273	-0.04%
2021/08/20	9	16.69	4	16.69	16.55	5	11,434	0.04%
2021/08/19	1	17.00	0	0.00	16.80	1	11,559	0.01%
2021/08/18	1	16.85	4	17.25	17.30	-3	11,651	-0.03%
2021/08/17	1	17.00	11	17.00	16.90	-10	11,917	-0.08%
2021/08/16	3	17.08	0	0.00	17.00	3	12,075	0.02%
2021/08/13	15	17.48	3	17.50	17.40	12	12,140	0.10%
2021/08/12	3	17.73	0	0.00	17.80	3	12,223	0.02%
2021/08/11	7	17.85	4	17.84	17.85	3	12,470	0.02%
2021/08/10	4	18.04	13	17.95	17.90	-9	12,772	-0.07%
2021/08/09	14	18.48	24	18.50	18.35	-10	12,907	-0.08%
2021/08/06	145	18.63	66	18.63	18.40	79	13,125	0.60%	大買/
2021/08/05	26	17.91	32	17.84	17.75	-6	12,612	-0.05%
2021/08/04	45	17.96	57	17.75	18.10	-12	12,977	-0.09%
2021/08/03	2	17.05	1	17.30	17.05	1	12,954	0.01%
2021/08/02	21	17.01	6	17.29	17.20	15	13,147	0.11%
2021/07/30	2	17.40	16	17.40	17.10	-14	13,446	-0.10%
2021/07/29	1	17.45	2	17.68	17.55	-1	13,961	-0.01%
2021/07/28	7	17.19	4	17.31	17.45	3	15,101	0.02%
2021/07/27	2	17.80	18	17.83	17.70	-16	17,403	-0.09%
2021/07/26	1	17.70	4	18.03	18.05	-3	17,862	-0.02%
2021/07/23	47	17.93	31	17.80	17.80	16	19,742	0.08%
2021/07/22	7	17.97	12	18.00	18.00	-5	21,381	-0.02%
2021/07/21	17	17.38	8	17.26	17.10	9	21,429	0.04%
2021/07/20	19	17.58	1	17.75	17.40	18	21,892	0.08%
2021/07/19	7	18.10	1	18.10	18.00	6	22,023	0.03%
2021/07/16	8	18.30	3	18.52	18.25	5	22,360	0.02%
2021/07/15	17	18.35	11	18.40	18.40	6	22,645	0.03%
2021/07/14	24	18.43	2	18.78	18.40	22	22,956	0.10%
2021/07/13	40	19.09	38	19.15	18.80	2	23,033	0.01%
2021/07/12	21	18.40	4	18.50	18.45	17	22,822	0.07%
2021/07/09	15	18.31	5.2	18.28	18.30	9.8	23,692	0.04%
2021/07/08	37	18.36	36	18.47	18.70	1	24,114	0.00%
2021/07/07	15	17.85	5	17.85	17.75	10	23,515	0.04%
2021/07/06	0	0.00	2	17.53	17.45	-2	23,583	-0.01%
2021/07/05	0	0.00	10	17.59	17.60	-10	24,268	-0.04%
2021/07/02	0	0.00	4	17.45	17.35	-4	24,434	-0.02%
2021/07/01	2	17.33	20	17.28	17.20	-18	24,522	-0.07%
2021/06/30	12	17.39	7	17.44	17.40	5	24,685	0.02%
2021/06/29	10	17.44	7	17.39	17.30	3	24,772	0.01%
2021/06/28	25	17.91	18	17.75	18.00	7	24,800	0.03%
2021/06/25	3	17.20	0	0.00	17.05	3	24,636	0.01%
2021/06/24	0	0.00	3	17.32	17.25	-3	24,767	-0.01%
2021/06/23	2	16.80	3	16.88	16.90	-1	24,969	0.00%
2021/06/22	2	16.65	1	16.55	16.60	1	25,071	0.00%
2021/06/21	2	16.90	1	16.80	16.70	1	25,474	0.00%
2021/06/18	26	17.50	11	17.70	17.20	15	26,832	0.06%
2021/06/17	1	16.85	8	17.13	17.45	-7	28,138	-0.02%
2021/06/16	2	17.10	14	17.05	16.80	-12	29,448	-0.04%
2021/06/15	3	17.20	5	17.17	17.30	-2	31,440	-0.01%
2021/06/11	3	17.08	2	17.38	17.05	1	32,468	0.00%
2021/06/10	2	17.10	0	0.00	17.10	2	32,919	0.01%
2021/06/09	1	17.55	11	17.40	17.40	-10	32,926	-0.03%
2021/06/08	2	18.08	0	0.00	17.85	2	32,866	0.01%
2021/06/07	2	17.55	9	17.84	18.05	-7	32,765	-0.02%
2021/06/04	3	17.73	1	18.00	17.55	2	32,557	0.01%
2021/06/03	0	0.00	3	17.98	17.85	-3	32,479	-0.01%
2021/06/02	6	17.90	2	17.88	17.75	4	32,455	0.01%
2021/06/01	6	17.78	6	17.84	17.85	0	32,404	0.00%
2021/05/31	34	18.09	56	18.06	17.95	-22	32,409	-0.07%
2021/05/28	23	17.49	4	17.43	17.60	19	32,590	0.06%
2021/05/27	7	16.95	5	17.05	16.90	2	32,471	0.01%
2021/05/26	1	16.75	2	16.75	16.75	-1	32,336	0.00%
2021/05/25	10	16.65	1	16.60	16.60	9	32,226	0.03%
2021/05/24	2	15.50	3	16.05	16.40	-1	31,935	0.00%
2021/05/21	0	0.00	13	15.84	15.75	-13	31,757	-0.04%
2021/05/20	11	15.41	0	0.00	15.20	11	31,598	0.03%
2021/05/19	13	15.89	1	15.95	16.05	12	31,422	0.04%
2021/05/18	22	15.51	26	15.65	15.80	-4	31,143	-0.01%
2021/05/17	40	14.48	1	14.75	14.40	39	30,848	0.13%
2021/05/14	59	16.00	27	16.12	16.00	32	30,574	0.10%
2021/05/13	1	14.50	2	15.50	15.65	-1	30,061	0.00%
2021/05/12	16	16.81	10	16.10	15.80	6	29,673	0.02%
2021/05/11	24	17.93	10	18.46	17.55	14	29,089	0.05%
2021/05/10	18	19.15	2	19.10	19.10	16	28,538	0.06%
2021/05/07	3	19.50	11	19.41	19.50	-8	28,378	-0.03%
2021/05/06	32	19.83	207	20.02	19.05	-175	28,024	-0.62%	大賣/鉅額交易
2021/05/05	48	20.53	32	20.39	19.90	16	27,413	0.06%
2021/05/04	300	19.94	1,207.5	20.38	20.95	-907.5	26,231	-3.46%	大買/大賣/鉅額交易
2021/05/03	389	19.35	70	19.45	19.05	319	23,852	1.34%	大買/鉅額交易
2021/04/29	261	20.90	426	21.44	20.05	-165	23,341	-0.71%	大買/大賣/鉅額交易
2021/04/28	389	19.80	306	20.15	21.00	83	21,346	0.39%	大買/大賣/
2021/04/27	80	19.01	37	19.08	19.10	43	19,656	0.22%
2021/04/26	901	19.15	39	19.21	19.15	862	19,338	4.46%	大買/鉅額交易
2021/04/23	2	18.23	2	18.55	18.60	0	18,805	0.00%
2021/04/22	24	18.57	3	19.10	18.30	21	18,602	0.11%
2021/04/21	4	19.24	16	19.30	19.00	-12	18,175	-0.07%
2021/04/20	15	19.24	12	19.15	19.05	3	17,842	0.02%
2021/04/19	0	0.00	51	18.80	18.85	-51	17,437	-0.29%
2021/04/16	2	18.93	10	19.06	18.80	-8	17,127	-0.05%
2021/04/15	73	19.89	65	19.92	19.15	8	16,792	0.05%
2021/04/14	1	18.05	14	18.66	19.00	-13	15,744	-0.08%
2021/04/13	24	18.78	13	18.41	18.10	11	15,132	0.07%
2021/04/12	19	18.56	5	19.15	18.50	14	14,913	0.09%
2021/04/09	32.5	19.26	51	19.78	18.55	-18.5	14,580	-0.13%
2021/04/08	6	19.15	7	18.73	18.90	-1	13,891	-0.01%
2021/04/07	2	18.75	4	18.93	19.00	-2	13,657	-0.01%
2021/04/06	0	0.00	31	18.51	18.60	-31	13,521	-0.23%
2021/04/01	28	18.36	1	18.15	18.25	27	13,351	0.20%
2021/03/31	7	18.15	19	18.41	18.25	-12	13,219	-0.09%
2021/03/30	4	18.10	15	17.90	17.95	-11	13,024	-0.08%
2021/03/29	16	16.98	4	17.20	17.30	12	12,869	0.09%
2021/03/26	13.5	16.64	0	0.00	16.60	13.5	12,765	0.11%
2021/03/25	3	16.83	12	16.64	16.65	-9	12,521	-0.07%
2021/03/24	8	16.81	15	16.81	16.80	-7	12,443	-0.06%
2021/03/23	17	18.17	101.9	19.35	17.90	-84.9	12,108	-0.70%	大賣/
2021/03/22	90.5	19.26	101.4	19.42	19.85	-10.9	10,757	-0.10%	大賣/
2021/03/19	40	17.61	27	17.69	18.10	13	9,341	0.14%
2021/03/18	65	16.43	87	16.65	16.65	-22	7,951	-0.28%
2021/03/17	8	14.66	24.3	15.18	15.50	-16.3	5,923	-0.28%
2021/03/16	1	13.05	7	13.42	14.10	-6	4,929	-0.12%
2021/03/15	0	0.00	8	12.98	12.85	-8	4,530	-0.18%
2021/03/12	0	0.00	7	12.69	12.65	-7	4,501	-0.16%
2021/03/10	5	12.60	17	12.44	12.50	-12	5,125	-0.23%
2021/03/08	20	12.56	6	12.55	12.50	14	5,429	0.26%
2021/03/05	0	0.00	3	12.40	12.35	-3	5,522	-0.05%
2021/03/04	10	12.65	1.1	12.60	12.70	9	5,507	0.16%
2021/03/03	40	12.81	25	12.90	12.85	15	5,375	0.28%
2021/03/02	6	11.90	0	0.00	12.05	6	4,798	0.13%
2021/02/26	0	0.00	3	11.82	11.85	-3	5,033	-0.06%
2021/02/25	2	11.85	0	0.00	11.70	2	5,243	0.04%
2021/02/23	0	0.00	0.1	11.55	11.60	-0.1	5,382	0.00%
2021/02/18	0	0.00	4	11.30	11.35	-4	5,472	-0.07%
2021/02/17	1	11.20	4.7	11.16	11.15	-3.7	5,474	-0.07%
2021/02/05	3	11.08	0	0.00	11.05	3	5,618	0.05%
2021/02/04	0	0.00	2	11.10	11.10	-2	5,637	-0.04%
2021/02/01	5	11.02	1.2	11.01	11.00	3.8	5,785	0.07%
2021/01/29	4	11.15	4	11.38	11.15	0	5,801	0.00%
2021/01/27	0	0.00	2	11.40	11.30	-2	5,746	-0.03%
2021/01/26	2	11.15	2	11.25	11.25	0	5,750	0.00%
2021/01/25	2	11.20	0	0.00	11.30	2	5,827	0.03%
2021/01/22	2.1	11.20	1	11.25	11.30	1.1	5,828	0.02%
2021/01/21	0	0.00	2	11.45	11.30	-2	5,830	-0.03%
2021/01/20	2	11.60	0	0.00	11.25	2	5,819	0.03%
2021/01/19	0	0.00	4	11.70	11.70	-4	5,752	-0.07%
2021/01/18	10	11.60	0	0.00	11.65	10	5,830	0.17%
2021/01/15	5	11.58	0	0.00	11.55	5	5,804	0.09%
2021/01/14	8	11.80	10.4	11.88	11.85	-2.4	5,749	-0.04%
2021/01/13	2	11.65	2	11.85	11.80	0	5,770	0.00%
2021/01/12	5	11.77	0	0.00	11.60	5	5,872	0.09%
2021/01/11	2	11.85	0	0.00	11.90	2	5,899	0.03%
2021/01/08	2	11.90	2	12.10	11.90	0	5,926	0.00%
2021/01/07	2	11.75	2	11.95	11.90	0	5,967	0.00%
2021/01/06	2	12.05	0	0.00	11.65	2	6,278	0.03%
2021/01/05	0	0.00	1	12.25	12.25	-1	6,288	-0.02%
2021/01/04	2	12.40	21	12.50	12.45	-19	6,219	-0.31%
2020/12/31	0	0.00	2	12.45	12.50	-2	6,169	-0.03%
2020/12/29	2	12.35	1	12.55	12.40	1	6,154	0.02%
2020/12/28	1	12.20	0	0.00	12.40	1	6,113	0.02%
2020/12/25	1	12.15	0	0.00	12.20	1	6,036	0.02%
2020/12/24	26	12.34	10	12.20	12.15	16	6,009	0.27%
2020/12/23	0	0.00	2	12.05	12.10	-2	5,988	-0.03%
2020/12/22	4	12.15	3	12.33	11.85	1	5,965	0.02%
2020/12/21	3	12.35	14	12.06	12.30	-11	5,916	-0.19%
2020/12/17	0	0.00	5	12.36	12.60	-5	5,789	-0.09%
2020/12/15	6	12.02	0	0.00	12.00	6	5,624	0.11%
2020/12/14	0	0.00	4	12.08	12.10	-4	5,689	-0.07%
2020/12/11	2	11.90	4	11.88	11.85	-2	5,686	-0.04%
2020/12/10	7	12.14	200	12.00	12.10	-193	5,643	-3.42%	大賣/鉅額交易
2020/12/09	202	12.37	4	12.35	12.40	198	5,600	3.54%	大買/鉅額交易
2020/12/08	2	12.25	1	12.35	12.25	1	5,549	0.02%
2020/12/07	7	12.51	15	12.53	12.50	-8	5,508	-0.15%
2020/12/04	200	12.40	218	12.54	12.70	-18	5,284	-0.34%	大買/大賣/
2020/12/03	0	0.00	42	12.03	12.00	-42	4,955	-0.85%
2020/12/02	41	12.05	19	11.99	11.85	22	4,874	0.45%
2020/12/01	200	11.77	263	11.82	11.80	-63	4,740	-1.33%	大買/大賣/
2020/11/27	4	11.55	0	0.00	11.55	4	4,652	0.09%
2020/11/26	9	11.50	0	0.00	11.50	9	4,642	0.19%
2020/11/25	14	11.69	13	11.83	11.65	1	4,603	0.02%
2020/11/24	2	11.70	34	11.64	11.60	-32	4,339	-0.74%
2020/11/23	2	11.30	80	11.36	11.30	-78	4,213	-1.85%
2020/11/20	0	0.00	2	11.05	11.00	-2	4,056	-0.05%
2020/11/18	0	0.00	1	10.90	10.75	-1	3,970	-0.03%
2020/11/17	1	10.70	1	10.75	10.75	0	3,950	0.00%
2020/11/13	4	10.79	56	11.05	10.70	-52	4,071	-1.28%
2020/11/11	0	0.00	2	11.00	10.90	-2	3,877	-0.05%
2020/11/10	0	0.00	2	10.85	10.90	-2	3,875	-0.05%
2020/11/09	0	0.00	22	10.75	10.75	-22	3,840	-0.57%
2020/11/05	0	0.00	5	10.50	10.55	-5	3,948	-0.13%
2020/11/04	0	0.00	3	10.50	10.50	-3	4,021	-0.07%
2020/11/02	2	10.40	4	10.30	10.40	-2	4,658	-0.04%
2020/10/29	2	10.25	0	0.00	10.40	2	5,366	0.04%
2020/10/28	6	10.55	0	0.00	10.50	6	5,396	0.11%
2020/10/27	0	0.00	5	10.65	10.65	-5	5,390	-0.09%
2020/10/26	0	0.00	2	10.75	10.80	-2	5,399	-0.04%
2020/10/21	7	10.77	0	0.00	10.65	7	5,503	0.13%
2020/10/20	15	10.88	9	10.91	10.75	6	5,528	0.11%
2020/10/19	0	0.00	2	10.60	10.75	-2	5,402	-0.04%
2020/10/16	2	10.55	0	0.00	10.40	2	5,385	0.04%
2020/10/15	4	10.85	5	10.85	10.75	-1	5,431	-0.02%
2020/10/14	22	11.01	25	11.00	11.00	-3	5,524	-0.05%
2020/10/13	0	0.00	8	10.41	10.70	-8	5,535	-0.14%
2020/10/12	2	10.15	0	0.00	10.20	2	5,930	0.03%
2020/10/05	0	0.00	2	10.05	10.05	-2	6,378	-0.03%
2020/09/30	2	9.85	0	0.00	9.88	2	6,500	0.03%
2020/09/28	0	0.00	7	9.90	9.99	-7	6,563	-0.11%
2020/09/25	4	9.75	0	0.00	9.62	4	6,611	0.06%
2020/09/24	2	9.92	0	0.00	9.90	2	6,595	0.03%
2020/09/22	2	10.25	0	0.00	10.25	2	6,564	0.03%
2020/09/21	0	0.00	11	10.50	10.45	-11	6,573	-0.17%
2020/09/18	0	0.00	1	10.65	10.65	-1	6,796	-0.01%
2020/09/17	3	10.45	2	10.35	10.45	1	6,779	0.01%
2020/09/09	0	0.00	11	10.70	10.85	-11	6,740	-0.16%
2020/09/07	2	10.55	3	10.73	10.65	-1	6,636	-0.02%
2020/09/04	2	10.73	0	0.00	10.65	2	6,616	0.03%
2020/09/01	0	0.00	2	10.58	10.55	-2	6,440	-0.03%
2020/08/28	20	10.53	0	0.00	10.45	20	6,452	0.31%
2020/08/27	1	10.60	0	0.00	10.50	1	6,470	0.02%
2020/08/25	0	0.00	1	10.40	10.30	-1	6,329	-0.02%
2020/08/24	1	10.05	0	0.00	10.00	1	6,283	0.02%
2020/08/18	0	0.00	2	10.35	10.30	-2	6,114	-0.03%
2020/08/14	8	10.05	2	10.20	10.25	6	6,057	0.10%
2020/08/13	2	10.05	0	0.00	10.05	2	6,061	0.03%
2020/08/11	0	0.00	4	10.55	10.55	-4	5,918	-0.07%
2020/08/10	0	0.00	1.3	10.26	10.30	-1.3	5,834	-0.02%
2020/08/07	2	10.15	0	0.00	10.20	2	5,773	0.03%
2020/08/06	12	10.82	10	10.85	10.50	2	5,629	0.04%
2020/08/05	4	10.75	60	11.08	10.60	-56	5,128	-1.09%
2020/08/04	0	0.00	4	10.10	10.10	-4	4,462	-0.09%
2020/08/03	1	9.71	0	0.00	9.61	1	4,348	0.02%
2020/07/31	0	0.00	10	9.37	9.44	-10	4,298	-0.23%
2020/07/30	10	9.38	0	0.00	9.38	10	4,296	0.23%
2020/07/29	25	9.58	14	9.61	9.45	11	4,273	0.26%
2020/07/24	0	0.00	4	9.68	9.47	-4	4,117	-0.10%
2020/07/23	2	9.58	0	0.00	9.58	2	4,060	0.05%
2020/07/22	3	9.64	3	9.71	9.71	0	4,036	0.00%
2020/07/20	12	9.82	4	9.50	9.60	8	3,886	0.21%
2020/07/17	3	10.18	1	10.05	9.96	2	3,718	0.05%
2020/07/16	5	10.16	53	10.28	10.50	-48	3,392	-1.41%
2020/07/15	20	9.47	42	9.54	9.59	-22	2,861	-0.77%
2020/07/14	0	0.00	4	8.75	8.72	-4	2,492	-0.16%
2020/07/13	0	0.00	2	8.61	8.71	-2	2,473	-0.08%
2020/07/09	6	8.60	6	8.46	8.49	0	2,398	0.00%
2020/07/06	0	0.00	5	8.25	8.23	-5	2,271	-0.22%
2020/06/30	10	8.06	0	0.00	8.03	10	2,206	0.45%
2020/06/29	54	8.05	58	8.15	8.12	-4	2,184	-0.18%
2020/06/23	8	7.94	5	7.97	7.93	3	1,945	0.15%
2020/06/19	25	8.33	0	0.00	8.12	25	1,922	1.30%
2020/06/18	5	8.09	10	8.11	8.14	-5	1,820	-0.27%
2020/06/17	0	0.00	3	7.68	7.66	-3	1,716	-0.17%
2020/06/12	8	7.49	0	0.00	7.48	8	1,788	0.45%
2020/06/11	8	7.71	0	0.00	7.73	8	1,824	0.44%
2020/06/05	8	7.66	0	0.00	7.75	8	1,832	0.44%
2020/06/04	10	7.67	0	0.00	7.61	10	1,818	0.55%
2020/06/02	2	7.44	0	0.00	7.34	2	1,730	0.12%
2020/06/01	0	0.00	2	7.33	7.27	-2	1,721	-0.12%
2020/05/28	0	0.00	1.5	7.38	7.35	-1.5	1,737	-0.08%
2020/05/21	0	0.00	1	7.52	7.41	-1	1,831	-0.05%
2020/05/20	0	0.00	24	7.36	7.36	-24	1,819	-1.32%
2020/05/14	1	7.22	0	0.00	7.13	1	1,774	0.06%
2020/05/12	4	7.37	6	7.37	7.38	-2	1,752	-0.11%
2020/05/08	0	0.00	2.1	7.57	7.57	-2.1	1,730	-0.12%
2020/04/22	2	6.80	0	0.00	6.95	2	1,832	0.11%
2020/04/21	12	6.98	0	0.00	6.88	12	1,832	0.65%
2020/04/17	2	7.28	0	0.00	7.22	2	1,811	0.11%
2020/04/16	1	7.28	0	0.00	7.25	1	1,789	0.06%
2020/04/10	0	0.00	5	7.16	7.18	-5	1,746	-0.29%
2020/04/06	5	6.57	0	0.00	6.67	5	1,736	0.29%
2020/03/19	3	6.01	5	6.07	6.00	-2	1,642	-0.12%
2020/03/17	1	6.71	0	0.00	6.71	1	1,562	0.06%
2020/03/16	3	7.25	1	7.50	7.17	2	1,494	0.13%
2020/03/13	2	7.43	0	0.00	7.42	2	1,483	0.13%
2020/03/10	1	8.21	0	0.00	8.42	1	1,366	0.07%
2020/03/09	16	8.66	0	0.00	8.60	16	1,337	1.20%
2020/03/02	32	9.00	0	0.00	8.92	32	1,267	2.52%
2020/02/27	21	9.23	52	9.36	9.23	-31	1,231	-2.52%
2020/02/25	11	9.41	0	0.00	9.40	11	1,185	0.93%
2020/02/12	0	0.00	2	9.83	9.86	-2	1,109	-0.18%
2020/02/10	2	9.56	0	0.00	9.56	2	1,112	0.18%
2020/02/07	5	9.91	0	0.00	9.80	5	1,076	0.46%
2020/02/04	0	0.00	3	10.00	9.98	-3	997	-0.30%
2020/01/20	11	10.75	0	0.00	10.85	11	895	1.23%
2020/01/17	16	10.80	0	0.00	10.80	16	887	1.80%
2020/01/16	2	10.85	0	0.00	10.80	2	874	0.23%
2020/01/08	0	0.00	0.6	10.60	10.65	-0.6	880	-0.07%
2020/01/02	0	0.00	15	11.00	11.00	-15	872	-1.72%
2019/12/31	10	10.65	0	0.00	10.65	10	825	1.21%
2019/12/27	0	0.00	0.3	10.60	10.65	-0.3	814	-0.04%
2019/12/23	0	0.00	3.4	10.70	10.70	-3.4	871	-0.40%
2019/12/20	0	0.00	3	10.87	10.80	-3	992	-0.30%
2019/12/11	2	10.75	0	0.00	10.75	2	1,038	0.19%
2019/11/29	0	0.00	1	10.60	10.60	-1	1,037	-0.10%
2019/11/28	0	0.00	0	10.60	10.65	0	1,030	0.00%
2019/11/27	2	10.75	0.8	10.70	10.75	1.2	1,036	0.12%
2019/11/22	4	10.65	0.5	10.65	10.65	3.5	1,046	0.33%
2019/11/15	0	0.00	1	10.65	10.70	-1	1,049	-0.10%
2019/11/13	0	0.00	0.2	10.80	10.85	-0.2	1,040	-0.02%
2019/11/07	12	11.00	0	0.00	11.00	12	1,048	1.15%
2019/11/04	2	11.00	0	0.00	11.00	2	1,049	0.19%
2019/11/01	1	10.95	0	0.00	10.95	1	1,051	0.10%
2019/10/30	2	11.10	0	0.00	11.15	2	1,062	0.19%
2019/10/28	19	11.25	0	0.00	11.25	19	1,068	1.78%
2019/10/24	18	11.35	0	0.00	11.40	18	1,075	1.67%
2019/10/01	0.2	11.45	4	11.53	11.45	-3.8	1,183	-0.32%
2019/09/27	2	11.55	0	0.00	11.55	2	1,179	0.17%
2019/09/26	1	11.95	9	11.93	11.90	-8	1,152	-0.69%
2019/09/25	3	11.95	10	12.05	12.10	-7	1,122	-0.62%
2019/09/24	0	0.00	4	11.60	11.55	-4	998	-0.40%
2019/09/20	3.5	11.34	4	11.36	11.40	-0.5	942	-0.05%
2019/09/18	0	0.00	1	11.10	11.10	-1	903	-0.11%
2019/09/11	0	0.00	5	11.04	11.00	-5	1,020	-0.49%
2019/09/06	0	0.00	1	11.00	10.95	-1	1,008	-0.10%
2019/09/02	1	10.80	0	0.00	10.90	1	1,024	0.10%
2019/08/30	0	0.00	4	10.76	10.85	-4	1,023	-0.39%
2019/08/29	2	10.70	0	0.00	10.70	2	1,015	0.20%
2019/08/28	1	10.65	0	0.00	10.65	1	1,014	0.10%
2019/08/27	0	0.00	263	10.77	10.75	-263	1,011	-26.00%	大賣/鉅額交易
2019/08/19	2	10.95	0	0.00	11.05	2	1,114	0.18%
2019/08/08	0	0.00	1	10.60	10.75	-1	1,105	-0.09%
2019/08/06	2	10.45	0	0.00	10.55	2	1,132	0.18%
2019/08/02	6	10.88	0	0.00	10.85	6	1,142	0.52%
2019/07/30	0	0.00	2	11.40	11.25	-2	1,134	-0.18%
2019/07/25	0	0.00	2	11.30	11.30	-2	1,144	-0.17%
2019/07/22	4	11.33	0	0.00	11.35	4	1,087	0.37%
2019/07/11	0.5	11.35	0	0.00	11.45	0.5	1,148	0.04%
2019/07/09	2	11.30	0	0.00	11.50	2	1,183	0.17%
2019/07/05	3	11.15	6	11.15	11.20	-3	1,156	-0.26%
2019/07/02	1	11.05	0	0.00	11.00	1	1,194	0.08%
2019/06/25	2	11.10	3	11.05	11.10	-1	1,219	-0.08%
2019/06/24	0	0.00	10	11.20	11.10	-10	1,221	-0.82%
2019/06/21	10	11.10	9	11.03	10.95	1	1,213	0.08%
2019/06/18	4	10.55	0	0.00	10.55	4	1,117	0.36%
2019/06/14	3	10.70	0	0.00	10.70	3	1,139	0.26%
2019/06/12	0	0.00	2	10.65	10.65	-2	1,183	-0.17%
2019/06/10	0	0.00	6	10.35	10.45	-6	1,172	-0.51%
2019/06/03	0	0.00	2	10.50	10.55	-2	1,173	-0.17%
2019/05/30	9	10.49	0	0.00	10.45	9	1,166	0.77%
2019/05/29	0	0.00	32	10.50	10.50	-32	1,154	-2.77%
2019/05/28	1	10.70	1	11.20	10.70	0	1,129	0.00%
2019/05/27	4	11.20	0	0.00	11.20	4	1,100	0.36%
2019/05/24	1	10.95	0	0.00	11.10	1	1,128	0.09%
2019/05/22	4	11.18	1	11.10	10.95	3	1,134	0.26%
2019/05/21	20	10.95	0	0.00	11.00	20	1,135	1.76%
2019/05/20	0	0.00	20	10.95	10.90	-20	1,139	-1.75%
2019/05/17	0.8	11.10	0	0.00	11.15	0.8	1,144	0.07%
2019/05/15	1	11.20	0	0.00	11.20	1	1,143	0.09%
2019/05/14	1	11.00	0	0.00	11.10	1	1,155	0.09%
2019/05/08	3	11.78	9	11.85	11.75	-6	1,121	-0.53%
2019/05/02	84	11.95	0	0.00	11.95	84	1,110	7.56%
2019/04/30	50	11.90	0	0.00	11.95	50	1,105	4.52%
2019/04/29	51	12.00	0	0.00	11.95	51	1,104	4.62%
2019/04/26	50	12.10	0	0.00	12.10	50	1,096	4.56%
2019/04/25	34	12.15	0	0.00	12.20	34	1,101	3.09%
2019/04/24	0	0.00	1	12.35	12.20	-1	1,104	-0.09%
2019/04/17	1	12.10	2	12.30	12.30	-1	1,046	-0.10%
2019/04/16	10	12.30	0	0.00	12.10	10	1,010	0.99%
2019/04/12	1	11.90	0	0.00	11.95	1	1,010	0.10%
2019/04/11	4	11.90	0	0.00	11.85	4	1,020	0.39%
2019/04/02	2	11.90	0	0.00	11.90	2	945	0.21%
2019/03/28	1	11.85	10	11.80	11.85	-9	921	-0.98%
2019/03/26	1	12.00	0	0.00	12.00	1	915	0.11%
2019/03/19	1	12.25	0	0.00	12.25	1	888	0.11%
2019/03/18	0	0.00	0.2	12.25	12.25	-0.2	888	-0.02%
2019/03/15	0	0.00	1	12.70	12.40	-1	868	-0.12%
2019/02/26	10	12.70	10	12.55	12.55	0	914	0.00%
2019/02/25	2	12.60	0.1	12.55	12.60	1.9	904	0.21%
2019/02/21	2	12.15	0	0.00	12.10	2	866	0.23%
2019/02/18	2	12.15	5	12.10	12.15	-3	828	-0.36%
2019/02/11	0	0.00	58	11.70	11.65	-58	778	-7.45%
2019/01/30	0	0.00	42	11.65	11.65	-42	787	-5.33%
2019/01/29	5	11.60	0	0.00	11.60	5	785	0.64%
2019/01/28	100	11.70	0	0.00	11.75	100	780	12.81%
2019/01/21	0	0.00	5	11.65	11.60	-5	782	-0.64%
2019/01/11	5	11.60	0	0.00	11.60	5	803	0.62%
2019/01/09	0	0.00	1	11.65	11.70	-1	815	-0.12%
2019/01/08	0	0.00	0.4	11.60	11.55	-0.4	821	-0.05%
2019/01/07	1	11.65	0	0.00	11.65	1	830	0.12%
2019/01/03	0	0.00	1	11.25	11.35	-1	839	-0.12%
2018/12/25	2	11.33	1	11.20	11.20	1	865	0.12%
2018/12/03	5	12.35	10	12.35	12.35	-5	941	-0.53%
2018/11/29	10	12.00	12	12.04	12.05	-2	913	-0.22%
2018/11/28	1	11.80	0	0.00	11.85	1	889	0.11%
2018/11/20	2	11.80	0	0.00	11.80	2	920	0.22%
2018/11/08	0	0.00	5	12.30	12.25	-5	938	-0.53%
2018/11/02	1	11.90	0	0.00	12.00	1	956	0.10%
2018/10/26	0	0.00	4	11.40	11.30	-4	959	-0.42%
2018/10/22	0	0.00	10	12.00	11.90	-10	1,004	-1.00%
2018/10/19	0	0.00	8	11.90	11.85	-8	1,006	-0.79%
2018/10/15	0	0.00	5	11.70	11.65	-5	1,007	-0.50%
2018/10/12	3	11.55	1	11.55	11.75	2	1,031	0.19%
2018/10/11	6	11.68	0	0.00	11.60	6	1,015	0.59%
2018/10/05	3	12.90	0	0.00	12.70	3	992	0.30%
2018/10/04	0	0.00	15	13.18	13.05	-15	975	-1.54%
2018/09/28	0	0.00	3	13.45	13.45	-3	1,043	-0.29%
2018/09/27	1	13.20	0	0.00	13.20	1	972	0.10%
2018/09/21	0	0.00	1	12.80	12.75	-1	963	-0.10%
2018/09/10	10	12.70	0	0.00	12.65	10	1,296	0.77%
2018/09/05	0.2	13.25	0	0.00	13.25	0.2	1,642	0.01%
2018/09/03	0	0.00	11	13.09	13.15	-11	1,697	-0.65%
2018/08/17	0	0.00	1	12.65	12.65	-1	2,070	-0.05%
2018/08/16	1	12.40	0	0.00	12.50	1	2,076	0.05%
2018/08/15	0	0.00	1	12.65	12.55	-1	2,087	-0.05%
2018/08/14	1	12.65	1	12.75	12.65	0	2,082	0.00%
2018/08/13	3	12.68	0	0.00	12.65	3	2,086	0.14%
2018/08/09	0	0.00	2	13.08	13.05	-2	2,070	-0.10%
2018/08/06	1	13.00	0	0.00	13.10	1	2,110	0.05%
2018/08/02	3	13.10	0	0.00	13.00	3	2,115	0.14%
2018/07/31	0	0.00	1	13.10	13.10	-1	2,120	-0.05%
2018/07/30	1	13.00	0	0.00	13.15	1	2,120	0.05%
2018/07/27	0	0.00	6	13.20	13.15	-6	2,124	-0.28%
2018/07/26	1	13.00	0	0.00	13.00	1	2,077	0.05%
2018/07/23	1	12.75	3	12.88	12.95	-2	2,137	-0.09%
2018/07/20	16	12.97	0	0.00	12.85	16	2,149	0.74%
2018/07/19	2	13.05	1	13.00	13.00	1	2,143	0.05%
2018/07/18	0	0.00	1	13.10	13.10	-1	2,151	-0.05%
2018/07/17	2	13.08	0	0.00	13.05	2	2,158	0.09%
2018/07/16	1	13.00	2	13.28	13.25	-1	2,165	-0.05%
2018/07/13	0	0.00	1	13.15	13.05	-1	2,171	-0.05%
2018/07/12	6	13.01	0	0.00	13.10	6	2,185	0.27%
2018/07/11	1	13.15	0	0.00	13.05	1	2,228	0.04%
2018/07/10	2	13.23	0	0.00	13.35	2	2,232	0.09%
2018/07/09	2	13.50	1	13.45	13.45	1	2,225	0.04%
2018/07/06	3	12.95	1	13.15	12.95	2	2,171	0.09%
2018/07/05	1	13.25	0	0.00	13.10	1	2,180	0.05%
2018/07/03	2	13.20	1	13.35	13.20	1	2,237	0.04%
2018/06/29	1	13.70	0	0.00	13.80	1	2,261	0.04%
2018/06/28	4	13.89	0	0.00	13.75	4	2,296	0.17%
2018/06/26	2	13.90	16	13.80	13.70	-14	2,494	-0.56%
2018/06/22	0	0.00	1	14.50	14.30	-1	2,734	-0.04%
2018/06/21	7	14.56	5	14.50	14.50	2	2,685	0.07%
2018/06/20	5	14.85	6	14.02	14.80	-1	2,664	-0.04%
2018/06/19	0.1	14.20	6	14.21	14.20	-5.9	2,557	-0.23%
2018/06/15	8.1	14.54	2	14.53	14.55	6.1	2,540	0.24%
2018/06/14	0.1	14.50	0	0.00	14.55	0.1	2,458	0.00%
2018/06/13	0.1	14.50	37	14.06	14.55	-36.9	2,392	-1.54%
2018/06/12	41	13.80	2	13.55	13.90	39	2,280	1.71%
2018/06/11	1	13.50	50	13.65	13.45	-49	2,235	-2.19%
2018/06/08	1	13.60	0	0.00	13.70	1	2,222	0.04%
2018/06/07	53	13.81	1	13.50	13.80	52	2,210	2.35%
2018/06/05	0	0.00	2	13.33	13.30	-2	2,104	-0.10%
2018/06/04	1	13.30	0	0.00	13.45	1	2,099	0.05%
2018/06/01	0	0.00	3	13.17	13.35	-3	2,079	-0.14%
2018/05/31	2	12.75	2	12.90	12.85	0	1,969	0.00%
2018/05/29	1	12.85	1	12.95	12.95	0	1,970	0.00%
2018/05/28	3	13.02	0	0.00	12.95	3	1,983	0.15%
2018/05/25	0	13.10	4	13.14	13.10	-4	1,999	-0.20%
2018/05/24	2	12.93	2	13.08	12.95	0	1,996	0.00%
2018/05/23	0	0.00	1	13.00	12.90	-1	2,033	-0.05%
2018/05/22	11	12.85	5	12.85	12.85	6	2,038	0.29%
2018/05/21	25	12.84	10	12.83	12.85	15	2,055	0.73%
2018/05/18	1	12.70	0	0.00	12.70	1	2,083	0.05%
2018/05/17	1	12.65	1	12.75	12.65	0	2,130	0.00%
2018/05/16	0	0.00	31	12.65	12.60	-31	2,237	-1.39%
2018/05/15	1	12.65	0	0.00	12.65	1	2,305	0.04%
2018/05/14	0	0.00	3	12.83	12.80	-3	2,423	-0.12%
2018/05/11	1	12.70	0	0.00	12.70	1	2,458	0.04%
2018/05/10	2	12.75	2	13.00	12.75	0	2,472	0.00%
2018/05/09	1	12.85	0	0.00	12.70	1	2,511	0.04%
2018/05/08	1	12.85	0	0.00	13.00	1	2,561	0.04%
2018/05/07	1	13.05	1	13.20	13.00	0	2,706	0.00%
2018/05/04	3	13.08	1	13.00	13.00	2	2,925	0.07%
2018/05/02	16.2	13.30	3	13.12	13.50	13.2	2,954	0.45%
2018/04/30	0.2	12.70	2	12.58	12.75	-1.8	2,940	-0.06%
2018/04/27	2	12.35	3	12.42	12.40	-1	2,948	-0.03%
2018/04/26	0	0.00	4	12.50	12.30	-4	2,981	-0.13%
2018/04/25	38	12.50	0	0.00	12.50	38	2,984	1.27%
2018/04/24	7	12.58	2	12.60	12.60	5	3,012	0.17%
2018/04/23	1	13.05	40	12.99	13.00	-39	3,009	-1.30%
2018/04/20	2	13.08	2	13.20	13.15	0	3,013	0.00%
2018/04/19	10	13.30	5	13.18	13.15	5	3,089	0.16%
2018/04/18	33	13.00	24	13.09	13.00	9	3,074	0.29%
2018/04/17	43	13.09	11	13.32	13.05	32	3,080	1.04%
2018/04/16	7	13.68	29	13.65	13.50	-22	3,045	-0.72%
2018/04/13	27	13.79	52	13.78	13.80	-25	3,044	-0.82%
2018/04/12	0	0.00	1	13.85	13.75	-1	3,069	-0.03%
2018/04/11	1	13.50	7	13.75	13.75	-6	3,077	-0.19%
2018/04/10	5	13.55	0	0.00	13.50	5	3,076	0.16%
2018/04/09	1	14.00	0	0.00	13.85	1	3,056	0.03%
2018/04/03	1	14.05	1	14.00	14.10	0	3,047	0.00%
2018/04/02	0	0.00	3	14.27	14.20	-3	3,043	-0.10%
2018/03/31	0	0.00	3	14.03	14.15	-3	3,018	-0.10%
2018/03/30	5	13.79	6	13.82	13.90	-1	2,986	-0.03%
2018/03/29	5	14.30	4	14.44	14.20	1	2,884	0.03%
2018/03/28	9	14.62	6	14.76	14.60	3	2,794	0.11%
2018/03/27	6	15.30	43	15.04	15.05	-37	2,729	-1.36%
2018/03/26	6	15.89	0	0.00	15.90	6	2,551	0.24%
2018/03/23	2	15.90	10	15.85	15.95	-8	2,544	-0.31%
2018/03/21	1	16.25	1	16.45	16.25	0	2,523	0.00%
2018/03/20	3	16.27	5	16.30	16.40	-2	2,531	-0.08%
2018/03/19	1	16.30	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%
2018/03/15	0	0.00	1	16.65	16.70	-1	2,534	-0.04%
2018/03/14	1	16.30	0	0.00	16.60	1	2,653	0.04%
2018/03/13	2	16.65	30	16.65	16.65	-28	2,662	-1.05%
2018/03/12	0	0.00	2	16.50	16.55	-2	2,695	-0.07%
2018/03/08	1	16.55	0	0.00	16.50	1	2,746	0.04%
2018/03/07	0	0.00	0.1	16.55	16.50	-0.1	2,756	0.00%
2018/03/06	1	16.65	0	0.00	16.55	1	2,782	0.04%
2018/03/02	2	16.85	0	0.00	16.90	2	2,834	0.07%
2018/02/27	2	17.00	0	0.00	17.00	2	2,872	0.07%
2018/02/26	1	17.20	2	17.15	17.10	-1	2,894	-0.03%
2018/02/12	0	0.00	5	16.65	16.70	-5	3,148	-0.16%
2018/02/09	0	0.00	2	16.80	16.85	-2	3,125	-0.06%
2018/02/08	2	17.10	62.5	17.00	17.10	-60.5	3,091	-1.96%
2018/02/06	0	0.00	5	15.95	16.10	-5	3,026	-0.17%
2018/02/05	2	16.60	0	0.00	16.95	2	2,939	0.07%
2018/02/01	0	0.00	3	17.17	17.05	-3	2,879	-0.10%
2018/01/31	0	0.00	4	17.40	17.45	-4	2,869	-0.14%
2018/01/30	30	17.53	2	17.80	17.35	28	2,835	0.99%
2018/01/29	5	17.40	1	17.35	17.60	4	2,781	0.14%
2018/01/25	1	16.80	0	0.00	16.85	1	2,571	0.04%
2018/01/24	0	0.00	2	16.80	16.80	-2	2,583	-0.08%
2018/01/23	0	0.00	3	16.85	16.85	-3	2,568	-0.12%
2018/01/22	0	0.00	1	16.90	16.90	-1	2,557	-0.04%
2018/01/18	1	16.80	2	16.80	16.80	-1	2,544	-0.04%
2018/01/15	1	16.90	30	17.00	16.65	-29	2,560	-1.13%
2018/01/12	0	0.00	53	16.55	16.50	-53	2,547	-2.08%
2018/01/11	0	0.00	10	16.25	16.25	-10	2,610	-0.38%
2018/01/09	0.3	16.55	0	0.00	16.55	0.3	2,662	0.01%
2018/01/08	0	0.00	1	16.70	16.65	-1	2,706	-0.04%
2018/01/03	1	16.45	0	0.00	16.50	1	3,258	0.03%
2018/01/02	2	16.45	5	16.45	16.50	-3	3,281	-0.09%