瑞軒 (2489)-凱基-基隆券商分點個股進出

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

瑞軒

(2489)

可現股當沖

股價
15.00
漲跌
▼0.05
漲幅
-0.33%
成交量
6,946張
產業
上市光電類股
409人加入追蹤

立即追蹤
本地時間:14:30

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

瑞軒 (2489)籌碼相關－凱基-基隆券商分點個股進出

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-基隆券商分點個股進出
凱基-基隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	1	14.95	1	14.95	15.00	0	6,652	0.00%
2024/04/23	5	15.10	39	15.05	15.05	-34	6,586	-0.52%
2024/04/19	30	13.97	0	0.00	13.90	30	6,369	0.47%
2024/04/16	10	14.10	0	0.00	14.20	10	6,531	0.15%
2024/04/12	0	0.00	5	14.91	14.95	-5	6,736	-0.07%
2024/04/10	0	0.00	1	14.80	14.80	-1	6,825	-0.01%
2024/04/09	1	14.85	0	0.00	14.80	1	6,767	0.01%
2024/04/08	0	0.00	11	14.85	14.80	-11	6,688	-0.16%
2024/04/03	0	0.00	4	14.50	14.50	-4	6,597	-0.06%
2024/04/01	0	0.00	2	14.40	14.40	-2	6,575	-0.03%
2024/03/28	5	14.29	3	14.25	14.20	2	6,549	0.03%
2024/03/27	2	14.35	2	14.35	14.35	0	6,528	0.00%
2024/03/25	0	0.00	4	14.30	14.30	-4	6,472	-0.06%
2024/03/20	1	13.50	0	0.00	13.50	1	6,400	0.02%
2024/03/19	0.2	13.75	1	13.90	13.75	-0.8	6,353	-0.01%
2024/03/18	3	13.95	1	13.90	13.90	2	6,327	0.03%
2024/03/14	10	14.33	1	14.30	14.20	9	6,324	0.14%
2024/03/13	5	14.14	1	14.20	14.15	4	6,326	0.06%
2024/03/12	0	0.00	2	14.35	14.35	-2	6,317	-0.03%
2024/03/08	7	14.21	11	14.33	14.05	-4	6,566	-0.06%
2024/03/07	0	0.00	1	14.55	14.40	-1	6,694	-0.01%
2024/03/06	0	0.00	1	14.75	14.80	-1	6,637	-0.02%
2024/03/05	0	0.00	5	14.60	14.70	-5	6,605	-0.08%
2024/03/04	1	14.70	10	14.80	14.90	-9	6,530	-0.14%
2024/03/01	1	14.90	5	15.05	14.90	-4	6,399	-0.06%
2024/02/29	5.1	15.16	0	0.00	15.15	5.1	6,322	0.08%
2024/02/27	1	15.30	0	0.00	15.35	1	6,232	0.02%
2024/02/26	14.2	15.55	0.9	15.60	15.60	13.3	6,128	0.22%
2024/02/23	12	15.91	4	15.78	15.75	8	5,978	0.13%
2024/02/22	37	16.14	21	16.08	16.45	16	5,691	0.28%
2024/02/21	16	16.16	33.6	16.25	16.75	-17.6	4,832	-0.36%
2024/02/20	12	15.45	18	15.71	15.25	-6	4,040	-0.15%
2024/02/19	32	15.23	11	15.50	15.50	21	3,528	0.60%
2024/02/16	0	0.00	1.8	14.15	14.10	-1.8	3,021	-0.06%
2024/02/15	0	0.00	11	13.65	13.55	-11	2,878	-0.38%
2024/01/31	0	13.20	0	0.00	13.30	0	2,753	0.00%
2024/01/26	10	13.60	0	0.00	13.55	10	2,723	0.37%
2024/01/25	10	13.50	0	0.00	13.35	10	2,692	0.37%
2024/01/24	0	0.00	1	13.55	13.50	-1	2,660	-0.04%
2024/01/23	0	13.40	0	0.00	13.35	0	2,633	0.00%
2024/01/19	11	12.95	0	0.00	12.90	11	2,547	0.43%
2024/01/18	1	13.30	0	0.00	13.20	1	2,480	0.04%
2024/01/15	0	0.00	27	13.66	13.70	-27	2,391	-1.13%
2024/01/12	10	13.40	3	13.55	13.70	7	2,367	0.30%
2024/01/11	13	13.56	7	13.60	13.55	6	2,279	0.26%
2024/01/10	5	13.75	0	0.00	13.45	5	2,257	0.22%
2024/01/08	4	13.78	2	13.75	13.75	2	2,062	0.10%
2024/01/05	17	13.61	2	13.60	13.55	15	1,832	0.82%
2024/01/02	1	12.95	0.1	12.90	12.95	0.9	1,578	0.06%
2023/12/28	0	0.00	1	13.00	13.00	-1	1,603	-0.06%
2023/12/27	0	0.00	4	13.00	12.95	-4	1,599	-0.25%
2023/12/26	0	0.00	1	12.80	12.90	-1	1,604	-0.06%
2023/12/22	0	0.00	0.1	12.60	12.70	-0.1	1,599	-0.01%
2023/12/19	3	12.65	0	0.00	12.50	3	1,620	0.19%
2023/12/18	2	13.00	2.9	12.88	12.75	-0.9	1,611	-0.06%
2023/12/15	0	0.00	1	13.05	13.00	-1	1,609	-0.06%
2023/12/14	3	13.00	0	0.00	12.85	3	1,599	0.19%
2023/12/12	2	12.80	2	12.83	12.85	0	1,648	0.00%
2023/12/11	3	12.90	0	0.00	12.85	3	1,629	0.18%
2023/12/08	1	13.30	5.3	13.20	13.20	-4.3	1,617	-0.27%
2023/12/07	0	0.00	3	12.98	12.90	-3	1,615	-0.19%
2023/12/06	3	12.75	1	12.95	12.85	2	1,604	0.12%
2023/12/05	13	13.44	1	13.40	13.05	12	1,535	0.78%
2023/12/04	7	13.22	0.1	13.50	13.50	6.9	1,297	0.53%
2023/11/29	2	11.95	0.2	11.90	11.95	1.8	1,083	0.17%
2023/11/27	0	0.00	1	11.80	11.85	-1	1,093	-0.09%
2023/11/14	0.1	11.35	0	0.00	11.35	0.1	1,138	0.01%
2023/11/03	0.2	11.70	0	0.00	11.75	0.2	1,461	0.01%
2023/11/02	1	11.60	0	0.00	11.60	1	1,538	0.07%
2023/10/20	0.1	11.40	1	11.40	11.45	-0.9	1,822	-0.05%
2023/10/19	0	11.70	0	0.00	11.60	0	1,942	0.00%
2023/10/18	1	11.75	1.9	11.85	11.75	-0.9	1,998	-0.04%
2023/10/17	0.2	12.00	0.9	12.00	11.95	-0.8	2,110	-0.04%
2023/10/12	0.1	12.15	0	0.00	12.20	0.1	2,674	0.00%
2023/10/11	0.5	12.25	3	12.17	12.05	-2.5	2,715	-0.09%
2023/08/24	0	0.00	0.1	12.20	12.20	-0.1	5,972	0.00%
2023/08/23	0	0.00	0	12.15	12.20	0	6,042	0.00%
2023/08/17	1	12.30	0	0.00	12.35	1	6,188	0.02%
2023/08/14	0	0.00	0	12.25	12.25	0	6,426	0.00%
2023/08/07	0	0.00	1.1	12.66	12.70	-1.1	6,905	-0.02%
2023/08/04	8	13.63	3	13.65	13.75	5	6,895	0.07%
2023/08/02	0.2	13.70	2	13.50	13.50	-1.8	6,949	-0.03%
2023/07/31	2	14.05	2	13.75	13.75	0	7,088	0.00%
2023/07/28	3	14.05	0	0.00	13.80	3	7,218	0.04%
2023/07/27	0.3	14.10	1.9	14.00	14.15	-1.6	7,264	-0.02%
2023/07/26	0.3	13.70	0	13.80	13.70	0.3	7,256	0.00%
2023/07/25	0	0.00	0	13.70	13.80	0	7,326	0.00%
2023/07/24	0.3	13.60	6	13.73	13.60	-5.7	7,403	-0.08%
2023/07/18	0	0.00	0	14.05	14.05	0	7,531	0.00%
2023/07/14	2	13.95	0	0.00	13.95	2	7,499	0.03%
2023/07/13	3	14.05	0	0.00	14.00	3	7,475	0.04%
2023/07/12	0.7	14.40	30	14.50	14.30	-29.4	7,360	-0.40%
2023/07/10	3	14.75	2	14.50	14.10	1	7,182	0.01%
2023/07/07	3	14.80	0	15.33	15.30	3	6,930	0.04%
2023/07/06	0	0.00	6.1	15.05	15.05	-6.1	6,754	-0.09%
2023/07/05	0	0.00	1	14.90	14.80	-1	6,651	-0.02%
2023/07/03	3	14.83	0	0.00	14.75	3	6,557	0.05%
2023/06/28	0	0.00	20	15.03	14.90	-20	6,402	-0.31%
2023/06/26	3	14.65	2.2	14.80	14.80	0.8	6,279	0.01%
2023/06/21	11	15.13	5	15.02	14.90	6	6,230	0.10%
2023/06/20	0	0.00	1.5	14.78	14.60	-1.5	6,065	-0.02%
2023/06/19	20	14.75	0	0.00	14.55	20	6,007	0.33%
2023/06/16	0	0.00	0	14.10	14.45	0	5,927	0.00%
2023/06/15	0	0.00	20	14.65	14.80	-20	5,689	-0.35%
2023/06/13	0	0.00	33	14.24	14.20	-33	5,505	-0.60%
2023/06/12	3	13.80	0	0.00	13.80	3	5,427	0.06%
2023/06/08	9	14.00	20	14.10	13.95	-11	5,374	-0.20%
2023/06/07	4	14.26	0	0.00	14.25	4	5,316	0.08%
2023/06/05	15	14.75	40	14.75	14.75	-25	5,125	-0.49%
2023/06/02	42	14.73	51	14.98	15.10	-9	4,878	-0.18%
2023/06/01	15	14.20	9.1	14.51	13.90	5.9	4,264	0.14%
2023/05/31	20	12.75	1.1	13.00	13.25	19	3,566	0.53%
2023/05/30	0	0.00	1	12.80	12.70	-1	3,458	-0.03%
2023/05/29	21	12.52	0	0.00	12.70	21	3,431	0.61%
2023/05/26	7	12.35	0	0.00	12.35	7	3,386	0.21%
2023/05/25	2	12.65	0	0.00	12.50	2	3,365	0.06%
2023/05/24	3	12.85	0	0.00	12.85	3	3,352	0.09%
2023/05/23	0	0.00	0	12.85	12.95	0	3,339	0.00%
2023/05/22	0	0.00	10	12.50	12.50	-10	3,351	-0.30%
2023/05/18	0	0.00	1	13.00	13.00	-1	3,244	-0.03%
2023/05/17	19	12.39	0	0.00	12.35	19	3,109	0.61%
2023/05/16	0	0.00	0.1	12.25	12.30	-0.1	3,069	0.00%
2023/05/15	10	12.00	19	12.05	11.90	-9	3,012	-0.30%
2023/05/12	0	0.00	36	13.15	12.65	-36	2,872	-1.25%
2023/05/11	0	0.00	1	13.20	13.10	-1	2,722	-0.04%
2023/05/10	0	0.00	2	12.75	13.00	-2	2,558	-0.08%
2023/05/08	0	0.00	0.3	12.45	12.55	-0.3	2,368	-0.01%
2023/05/05	0	0.00	19	12.34	12.40	-19	2,282	-0.83%
2023/05/04	0	0.00	15	12.25	12.25	-15	2,193	-0.68%
2023/05/02	0	0.00	9	11.55	11.50	-9	1,967	-0.46%
2023/04/27	9	11.00	0	0.00	11.15	9	1,806	0.50%
2023/04/26	0	0.00	5	10.60	10.95	-5	1,724	-0.29%
2023/04/25	10	10.90	1	11.00	10.65	9	1,659	0.54%
2023/04/24	0	0.00	2	10.45	10.50	-2	1,511	-0.13%
2023/04/21	0	0.00	0.2	10.30	10.30	-0.2	1,480	-0.01%
2023/04/19	0	0.00	5	10.40	10.50	-5	1,433	-0.35%
2023/04/18	0	0.00	13	10.41	10.45	-13	1,412	-0.92%
2023/04/14	0	0.00	0.2	10.30	10.30	-0.2	1,390	-0.01%
2023/04/13	0	0.00	2	10.25	10.20	-2	1,377	-0.15%
2023/04/12	0	0.00	6	10.25	10.25	-6	1,391	-0.43%
2023/04/06	5	10.10	0	0.00	10.05	5	1,376	0.36%
2023/03/30	8	10.12	0	0.00	10.15	8	1,369	0.58%
2023/03/16	1	10.00	0	0.00	10.00	1	1,433	0.07%
2023/03/06	1	10.75	5	10.70	10.70	-4	2,251	-0.18%
2023/03/03	5	10.60	0	0.00	10.60	5	2,245	0.22%
2023/02/23	1	10.70	0	0.00	10.65	1	2,217	0.05%
2023/02/20	0	0.00	5	10.64	10.65	-5	2,227	-0.22%
2023/02/16	0.5	10.15	0	0.00	10.20	0.5	2,194	0.02%
2023/02/08	1	10.30	0	0.00	10.25	1	2,428	0.04%
2023/01/31	0	0.00	0.1	10.00	10.00	-0.1	2,384	0.00%
2023/01/16	1	9.80	0	0.00	9.80	1	2,379	0.04%
2023/01/12	0	0.00	6	9.91	9.91	-6	2,385	-0.25%
2023/01/05	0	0.00	10	10.00	9.99	-10	2,436	-0.41%
2023/01/04	0	0.00	25	10.00	10.05	-25	2,439	-1.02%
2023/01/03	1	9.94	0	0.00	9.93	1	2,446	0.04%
2022/12/27	0	0.00	10	9.97	9.95	-10	2,439	-0.41%
2022/12/26	0	0.00	13	9.93	9.93	-13	2,440	-0.53%
2022/12/23	0	0.00	3	9.93	9.93	-3	2,455	-0.12%
2022/12/21	20	9.77	0	0.00	9.72	20	2,507	0.80%
2022/12/20	1	9.69	0	0.00	9.69	1	2,517	0.04%
2022/12/16	1	9.75	0	0.00	9.73	1	2,549	0.04%
2022/12/13	0	0.00	5	9.84	9.78	-5	2,538	-0.20%
2022/12/12	5	9.78	0	0.00	9.78	5	2,547	0.20%
2022/12/05	0	10.30	40	10.25	10.30	-40	2,526	-1.58%
2022/12/02	6	10.10	6	10.25	10.25	0	2,513	0.00%
2022/12/01	0	0.00	6	10.10	10.15	-6	2,542	-0.24%
2022/11/29	22	9.68	0	0.00	9.55	22	2,218	0.99%
2022/11/28	40.3	10.11	12	10.15	9.92	28.3	2,076	1.36%
2022/11/25	0	0.00	2	10.00	10.05	-2	1,797	-0.11%
2022/11/24	3	9.99	2	10.10	9.96	1	1,867	0.05%
2022/11/21	0	0.00	1	10.00	10.00	-1	1,897	-0.05%
2022/11/17	2	10.10	7	10.16	10.15	-5	1,895	-0.26%
2022/11/16	0	0.00	0	10.20	10.05	0	1,899	0.00%
2022/11/15	7	10.15	0	0.00	10.15	7	1,881	0.37%
2022/11/14	0	0.00	5	10.15	10.15	-5	1,872	-0.27%
2022/11/11	1	10.00	0	0.00	9.99	1	1,861	0.05%
2022/11/10	20	10.13	0	0.00	10.05	20	1,854	1.08%
2022/11/09	40	10.35	13	10.26	10.40	27	1,809	1.49%
2022/11/08	3	9.61	0	0.00	9.50	3	1,685	0.18%
2022/11/07	0	9.65	0	0.00	9.58	0	1,700	0.00%
2022/11/03	0	9.55	10	9.55	9.52	-10	1,719	-0.58%
2022/11/02	5	9.50	0	0.00	9.61	5	1,728	0.29%
2022/11/01	10	9.42	0	0.00	9.42	10	1,730	0.58%
2022/10/25	2	8.97	0	0.00	8.93	2	1,756	0.11%
2022/10/18	0	9.30	13	9.28	9.28	-13	1,739	-0.75%
2022/10/17	13	9.08	3	9.20	9.22	10	1,749	0.57%
2022/10/13	3	9.36	0	0.00	9.18	3	1,752	0.17%
2022/10/11	10	9.70	0	0.00	9.63	10	1,743	0.57%
2022/10/07	0	0.00	3	10.00	10.00	-3	1,738	-0.17%
2022/10/04	0	0.00	1	9.81	9.79	-1	1,755	-0.06%
2022/10/03	3	9.66	0	0.00	9.62	3	1,749	0.17%
2022/09/30	3	9.53	2	9.67	9.67	1	1,757	0.06%
2022/09/28	6	9.60	0	0.00	9.17	6	1,726	0.35%
2022/09/27	4	9.53	0	0.00	9.66	4	1,706	0.23%
2022/09/26	2	9.93	0	0.00	9.51	2	1,700	0.12%
2022/09/20	1	10.20	0	0.00	10.25	1	1,669	0.06%
2022/09/14	0.1	10.80	0	0.00	10.80	0.1	1,664	0.00%
2022/09/12	0	0.00	1	10.50	10.90	-1	1,696	-0.06%
2022/09/08	1	10.30	2	10.35	10.45	-1	1,687	-0.06%
2022/09/07	12	10.28	0	0.00	10.15	12	1,672	0.72%
2022/09/06	3	10.73	0	0.00	10.65	3	1,626	0.18%
2022/09/02	6.1	11.73	60	11.70	11.50	-54	1,611	-3.35%
2022/09/01	2.5	11.56	0	0.00	11.75	2.5	1,629	0.15%
2022/08/31	8	12.85	1	12.80	12.80	7	1,693	0.41%
2022/08/30	45	12.88	5	12.85	12.85	40	1,884	2.12%
2022/08/29	15	12.75	5	12.70	12.70	10	1,864	0.54%
2022/08/26	14	13.00	0	0.00	13.05	14	1,842	0.76%
2022/08/19	0	0.00	2	13.00	13.00	-2	1,966	-0.10%
2022/08/18	0	0.00	40	12.75	12.85	-40	1,951	-2.05%
2022/08/17	0	0.00	4	13.00	12.80	-4	1,940	-0.21%
2022/08/12	2	12.60	0	0.00	12.60	2	1,897	0.11%
2022/08/02	2.1	11.95	0	0.00	11.95	2.1	1,938	0.11%
2022/08/01	10	12.30	0	0.00	12.30	10	1,968	0.51%
2022/07/21	5	12.10	8.9	12.27	12.35	-3.9	2,365	-0.16%
2022/07/20	0	0.00	4	12.05	12.10	-4	2,370	-0.17%
2022/07/19	3	12.10	0	0.00	12.05	3	2,387	0.13%
2022/07/18	0	0.00	1	12.05	12.00	-1	2,389	-0.04%
2022/07/14	0	0.00	0.1	11.60	11.70	-0.1	2,367	0.00%
2022/07/08	10	12.20	0	0.00	12.15	10	2,347	0.43%
2022/07/07	10	12.05	0	0.00	12.10	10	2,352	0.42%
2022/07/05	10	12.30	0	0.00	12.15	10	2,369	0.42%
2022/06/29	0	0.00	1	13.05	13.00	-1	2,359	-0.04%
2022/06/28	3	13.10	1	13.15	13.15	2	2,388	0.08%
2022/06/27	0	0.00	1	13.30	13.35	-1	2,403	-0.04%
2022/06/24	0	0.00	5	13.15	13.15	-5	2,410	-0.21%
2022/06/21	8	12.99	2	13.08	13.15	6	2,427	0.25%
2022/06/20	0	0.00	91	12.74	12.60	-91	2,424	-3.75%
2022/06/17	1	13.05	1	13.15	13.10	0	2,429	0.00%
2022/06/10	5	13.60	5	13.65	13.65	0	2,458	0.00%
2022/06/09	15	14.08	6	13.97	14.00	9	2,419	0.37%
2022/06/08	82	13.73	93	13.99	14.00	-11	2,249	-0.49%
2022/05/30	5	13.26	0	0.00	13.20	5	2,133	0.23%
2022/05/26	0	0.00	0.8	13.00	13.00	-0.8	1,957	-0.04%
2022/05/20	0.1	12.95	10	13.05	13.00	-9.9	2,061	-0.48%
2022/05/19	5.1	12.90	0	0.00	12.90	5.1	2,073	0.24%
2022/05/12	20	12.55	0	0.00	12.30	20	2,057	0.97%
2022/05/11	1	12.40	0	0.00	12.45	1	2,053	0.05%
2022/05/10	1	12.35	1	12.65	12.75	0	2,045	0.00%
2022/05/09	7	12.53	5	12.35	12.35	2	2,015	0.10%
2022/05/06	10	12.88	6	13.00	13.05	4	1,984	0.20%
2022/05/05	1	13.00	0	0.00	13.10	1	1,950	0.05%
2022/05/04	3.6	12.76	0	0.00	12.80	3.6	1,944	0.19%
2022/05/03	13	13.11	5	13.50	13.05	8	1,889	0.42%
2022/04/28	5	14.50	5	14.55	14.55	0	1,746	0.00%
2022/04/27	6	14.26	0	0.00	14.50	6	1,743	0.34%
2022/04/25	14	15.30	0	0.00	15.25	14	1,693	0.83%
2022/04/20	2	15.95	2.1	15.95	15.95	-0.1	1,723	0.00%
2022/04/19	0.7	15.90	30	15.85	15.85	-29.3	1,739	-1.69%
2022/04/18	3	15.85	6	16.05	15.85	-3	1,746	-0.17%
2022/04/15	1	16.15	0	0.00	16.05	1	1,745	0.06%
2022/04/14	1	16.25	0	0.00	16.25	1	1,799	0.06%
2022/04/11	2	16.20	1	16.50	16.25	1	1,824	0.05%
2022/04/08	10	16.70	0	0.00	16.70	10	1,844	0.54%
2022/04/07	0	0.00	4	16.70	16.45	-4	1,851	-0.22%
2022/04/06	10	16.80	4	16.80	16.85	6	1,899	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	0	0.00	0	16.60	16.60	0	1,923	0.00%
2022/03/28	0	0.00	1	16.50	16.50	-1	2,045	-0.05%
2022/03/25	5	16.55	8	16.45	16.45	-3	2,064	-0.15%
2022/03/24	0	0.00	2	16.45	16.55	-2	2,088	-0.10%
2022/03/23	10	16.55	0	0.00	16.50	10	2,129	0.47%
2022/03/10	3	15.30	0	0.00	15.45	3	3,357	0.09%
2022/03/09	1	15.10	18	15.00	15.10	-17	3,383	-0.50%
2022/03/08	1	15.00	0	0.00	15.00	1	3,464	0.03%
2022/03/07	13	15.53	2	15.50	15.50	11	3,476	0.32%
2022/03/03	1	16.20	0	0.00	16.20	1	3,774	0.03%
2022/03/02	4	16.24	3	16.25	16.30	1	4,029	0.02%
2022/03/01	10	16.30	1	16.30	16.30	9	4,351	0.21%
2022/02/24	5.6	16.14	2	16.25	16.15	3.6	4,788	0.08%
2022/02/23	1	16.55	0	0.00	16.55	1	4,899	0.02%
2022/02/17	2	16.60	0	0.00	16.55	2	5,078	0.04%
2022/02/16	0	0.00	8.6	16.56	16.65	-8.6	5,145	-0.17%
2022/02/10	1	16.95	0	0.00	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	16.83	0	0.00	16.80	0	5,938	0.00%
2022/02/07	2	16.45	3	16.48	16.60	-1	5,982	-0.02%
2022/01/24	2	16.70	0	0.00	16.70	2	6,040	0.03%
2022/01/21	1	16.90	0	0.00	16.90	1	6,061	0.02%
2022/01/20	0	0.00	0.1	17.15	17.10	-0.1	6,091	0.00%
2022/01/18	7	17.20	0	0.00	17.15	7	6,215	0.11%
2022/01/17	0.1	17.00	0	0.00	17.05	0.1	6,246	0.00%
2022/01/13	0	0.00	7	17.16	17.15	-7	6,266	-0.11%
2022/01/12	0.1	17.05	9	17.10	17.10	-9	6,366	-0.14%
2022/01/11	12	17.25	1.1	17.25	17.10	11	6,459	0.17%
2022/01/07	13.1	17.10	0	0.00	17.05	13.1	6,596	0.20%
2022/01/04	0	0.00	10	17.30	17.25	-10	6,645	-0.15%
2022/01/03	1	17.40	0	0.00	17.30	1	6,653	0.02%
2021/12/30	5.4	17.62	4	17.63	17.60	1.4	6,662	0.02%
2021/12/29	5	17.60	22	17.65	17.70	-17	6,706	-0.25%
2021/12/28	0	0.00	10	17.40	17.35	-10	6,777	-0.15%
2021/12/27	0	0.00	3	17.35	17.35	-3	6,842	-0.04%
2021/12/24	1	17.35	0	0.00	17.35	1	6,849	0.01%
2021/12/23	7	17.46	1.1	17.31	17.45	5.9	6,892	0.09%
2021/12/22	5	17.20	1	17.20	17.15	4	6,779	0.06%
2021/12/21	10	17.18	1	17.20	17.20	9	6,782	0.13%
2021/12/17	1.1	17.20	1	17.30	17.40	0.1	6,777	0.00%
2021/12/16	2	17.45	21.1	17.40	17.40	-19.1	6,793	-0.28%
2021/12/15	0.1	17.15	7.7	17.20	17.40	-7.7	6,801	-0.11%
2021/12/14	5	17.20	0	0.00	17.10	5	6,761	0.07%
2021/12/13	11	17.48	1	17.50	17.45	10	6,698	0.15%
2021/12/10	258	16.91	222.7	16.97	17.20	35.3	6,634	0.53%	大買/大賣/
2021/12/09	1	18.80	4	18.48	18.40	-3	6,111	-0.05%
2021/12/08	1	18.10	10	18.15	18.05	-9	5,885	-0.15%
2021/12/07	0	0.00	6	18.11	18.25	-6	5,868	-0.10%
2021/12/06	6	17.89	0	0.00	17.95	6	5,886	0.10%
2021/12/03	4	18.00	1	18.15	18.05	3	5,857	0.05%
2021/12/02	13	18.23	3	18.00	18.00	10	5,823	0.17%
2021/12/01	1	18.15	0	0.00	18.30	1	5,761	0.02%
2021/11/30	9	18.95	14	18.71	18.35	-5	5,723	-0.09%
2021/11/29	28	19.05	14.7	19.19	18.80	13.3	5,616	0.24%
2021/11/26	11	19.82	6.9	19.84	19.70	4.1	5,455	0.07%
2021/11/25	1	20.00	6.9	19.68	19.85	-5.9	5,230	-0.11%
2021/11/24	4	19.09	10.6	19.18	19.35	-6.6	4,973	-0.13%
2021/11/22	4	18.45	2	18.30	18.40	2	4,625	0.04%
2021/11/18	0	0.00	3	18.05	18.05	-3	4,592	-0.07%
2021/11/17	1	17.65	0	0.00	18.15	1	4,642	0.02%
2021/11/16	1	17.70	0	0.00	17.65	1	4,609	0.02%
2021/11/15	3	17.70	1	17.80	17.70	2	4,656	0.04%
2021/11/12	0.1	18.10	0	18.05	18.00	0	4,731	0.00%
2021/11/11	0.1	18.05	0	0.00	18.10	0.1	4,996	0.00%
2021/11/10	1	18.30	0	0.00	18.25	1	5,867	0.02%
2021/11/09	2.6	18.96	4	19.18	19.00	-1.4	5,977	-0.02%
2021/11/08	11.2	19.28	5	19.29	19.15	6.2	6,481	0.10%
2021/10/28	1.1	17.90	85	17.99	17.70	-83.9	6,320	-1.33%
2021/10/27	0	0.00	24.1	17.25	17.30	-24.1	6,033	-0.40%
2021/10/26	1	17.35	0	0.00	17.25	1	6,082	0.02%
2021/10/25	6.5	17.50	0	0.00	17.50	6.5	6,095	0.11%
2021/10/22	1	17.70	0	0.00	17.75	1	6,122	0.02%
2021/10/20	0	0.00	3	17.90	17.70	-3	6,271	-0.05%
2021/10/19	0	0.00	25	18.03	17.95	-25	6,353	-0.39%
2021/10/18	2	17.65	20	17.80	17.60	-18	6,543	-0.28%
2021/10/14	0	0.00	3	17.40	17.55	-3	6,716	-0.04%
2021/10/12	2	18.05	4	17.85	17.70	-2	6,859	-0.03%
2021/10/08	1	17.90	4	17.85	17.90	-3	6,889	-0.04%
2021/10/07	6	17.50	22	17.65	17.75	-16	7,039	-0.23%
2021/10/06	2	16.75	0	0.00	16.75	2	7,477	0.03%
2021/10/05	0	0.00	7	16.45	16.85	-7	7,663	-0.09%
2021/10/04	2	16.83	0	0.00	16.65	2	7,947	0.03%
2021/10/01	3	17.10	1	17.05	16.90	2	8,790	0.02%
2021/09/29	20	17.20	2	17.25	17.30	18	9,077	0.20%
2021/09/28	6	17.95	12	17.78	17.75	-6	9,127	-0.07%
2021/09/27	8	17.86	21	17.70	17.95	-13	9,161	-0.14%
2021/09/23	0	0.00	1	16.95	16.95	-1	9,085	-0.01%
2021/09/22	1	16.95	0	0.00	16.80	1	9,257	0.01%
2021/09/17	0	0.00	10	17.30	17.35	-10	9,564	-0.10%
2021/09/15	0	0.00	2	17.35	17.40	-2	9,691	-0.02%
2021/09/13	10	17.50	5	17.35	17.35	5	9,774	0.05%
2021/09/07	0	0.00	1	17.10	17.05	-1	10,057	-0.01%
2021/09/06	1	16.75	1	16.60	16.60	0	10,026	0.00%
2021/09/03	2	17.15	0	0.00	17.20	2	10,017	0.02%
2021/09/02	0	0.00	3	17.45	17.10	-3	10,118	-0.03%
2021/09/01	8	17.33	0	0.00	17.45	8	10,175	0.08%
2021/08/30	0	0.00	5	17.05	17.15	-5	10,436	-0.05%
2021/08/27	0	0.00	1	17.15	17.05	-1	10,526	-0.01%
2021/08/25	0	0.00	0.2	16.90	16.90	-0.2	10,700	0.00%
2021/08/23	1	16.85	0	0.00	16.85	1	11,273	0.01%
2021/08/20	0	0.00	1	16.70	16.55	-1	11,434	-0.01%
2021/08/17	3	17.00	0.1	17.05	16.90	2.9	11,917	0.02%
2021/08/16	5	17.19	1	17.05	17.00	4	12,075	0.03%
2021/08/13	3	17.55	1	17.45	17.40	2	12,140	0.02%
2021/08/11	20	17.70	2	17.65	17.85	18	12,470	0.14%
2021/08/10	10	18.05	20	18.30	17.90	-10	12,772	-0.08%
2021/08/09	3.1	18.40	3	18.67	18.35	0.1	12,907	0.00%
2021/08/06	4	18.88	11	18.61	18.40	-7	13,125	-0.05%
2021/08/05	1	18.10	2	17.73	17.75	-1	12,612	-0.01%
2021/08/04	12	17.75	15	18.06	18.10	-3	12,977	-0.02%
2021/08/02	2	17.05	0	0.00	17.20	2	13,147	0.02%
2021/07/30	1	17.30	0	0.00	17.10	1	13,446	0.01%
2021/07/28	0	0.00	5	17.05	17.45	-5	15,101	-0.03%
2021/07/27	20	17.70	0	0.00	17.70	20	17,403	0.11%
2021/07/26	0	0.00	1	17.95	18.05	-1	17,862	-0.01%
2021/07/22	6	18.18	0	0.00	18.00	6	21,381	0.03%
2021/07/21	3	17.15	0	0.00	17.10	3	21,429	0.01%
2021/07/20	7	17.66	0	0.00	17.40	7	21,892	0.03%
2021/07/19	1	18.05	0	0.00	18.00	1	22,023	0.00%
2021/07/16	0	0.00	1	18.30	18.25	-1	22,360	0.00%
2021/07/15	0	0.00	3	18.40	18.40	-3	22,645	-0.01%
2021/07/14	2	18.35	2	18.40	18.40	0	22,956	0.00%
2021/07/13	10	18.80	56	19.31	18.80	-46	23,033	-0.20%
2021/07/12	5	18.47	4	18.45	18.45	1	22,822	0.00%
2021/07/09	1	18.40	0	0.00	18.30	1	23,692	0.00%
2021/07/08	10	18.52	15	18.52	18.70	-5	24,114	-0.02%
2021/07/07	0	0.00	1	17.90	17.75	-1	23,515	0.00%
2021/07/05	0	0.00	3	17.55	17.60	-3	24,268	-0.01%
2021/07/02	0	0.00	2	17.60	17.35	-2	24,434	-0.01%
2021/06/30	0	0.00	2	17.40	17.40	-2	24,685	-0.01%
2021/06/29	7	17.43	0	0.00	17.30	7	24,772	0.03%
2021/06/28	15	17.95	10	17.61	18.00	5	24,800	0.02%
2021/06/24	0	0.00	3	17.15	17.25	-3	24,767	-0.01%
2021/06/22	5	16.82	2	16.80	16.60	3	25,071	0.01%
2021/06/16	3	17.00	0	0.00	16.80	3	29,448	0.01%
2021/06/10	4	17.13	2	17.05	17.10	2	32,919	0.01%
2021/06/09	0	0.00	10	17.45	17.40	-10	32,926	-0.03%
2021/06/08	14	17.99	9	18.23	17.85	5	32,866	0.02%
2021/06/04	0	0.00	1	17.65	17.55	-1	32,557	0.00%
2021/06/03	1	17.90	1	18.10	17.85	0	32,479	0.00%
2021/06/02	0	0.00	1	18.00	17.75	-1	32,455	0.00%
2021/06/01	3	17.65	13	17.78	17.85	-10	32,404	-0.03%
2021/05/31	24	18.07	16	18.19	17.95	8	32,409	0.02%
2021/05/28	0	0.00	3	17.50	17.60	-3	32,590	-0.01%
2021/05/27	0	0.00	1	17.00	16.90	-1	32,471	0.00%
2021/05/26	0	0.00	2	16.60	16.75	-2	32,336	-0.01%
2021/05/25	17	16.74	10	16.63	16.60	7	32,226	0.02%
2021/05/24	1	16.15	5	15.97	16.40	-4	31,935	-0.01%
2021/05/21	2	15.45	5	15.73	15.75	-3	31,757	-0.01%
2021/05/20	4	15.33	0	0.00	15.20	4	31,598	0.01%
2021/05/19	16	16.01	14	15.91	16.05	2	31,422	0.01%
2021/05/18	10	15.61	0	0.00	15.80	10	31,143	0.03%
2021/05/17	2	14.40	3	15.03	14.40	-1	30,848	0.00%
2021/05/14	16	16.19	4	16.21	16.00	12	30,574	0.04%
2021/05/13	6	15.35	0	0.00	15.65	6	30,061	0.02%
2021/05/12	4	16.08	12	16.38	15.80	-8	29,673	-0.03%
2021/05/11	12	18.21	15	18.11	17.55	-3	29,089	-0.01%
2021/05/10	0	0.00	2	19.30	19.10	-2	28,538	-0.01%
2021/05/07	6	19.22	2	19.18	19.50	4	28,378	0.01%
2021/05/06	25	19.13	3	19.52	19.05	22	28,024	0.08%
2021/05/05	28	20.48	32	20.22	19.90	-4	27,413	-0.01%
2021/05/04	132	19.85	113	20.14	20.95	19	26,231	0.07%	大買/大賣/
2021/05/03	5	19.31	4	19.20	19.05	1	23,852	0.00%
2021/04/29	49	21.22	37	21.01	20.05	12	23,341	0.05%
2021/04/28	42	20.09	34.4	20.45	21.00	7.6	21,346	0.04%
2021/04/27	0	0.00	3	19.10	19.10	-3	19,656	-0.02%
2021/04/26	35	19.12	3.4	19.27	19.15	31.6	19,338	0.16%
2021/04/23	7	18.46	3	18.60	18.60	4	18,805	0.02%
2021/04/22	2	18.98	1	18.60	18.30	1	18,602	0.01%
2021/04/21	1	19.30	5	19.19	19.00	-4	18,175	-0.02%
2021/04/20	22	19.21	28	19.03	19.05	-6	17,842	-0.03%
2021/04/19	5	19.00	22	18.98	18.85	-17	17,437	-0.10%
2021/04/16	23	18.83	3	19.05	18.80	20	17,127	0.12%
2021/04/15	42	20.01	50	19.83	19.15	-8	16,792	-0.05%
2021/04/14	8	18.60	19	18.38	19.00	-11	15,744	-0.07%
2021/04/13	15	18.25	0	0.00	18.10	15	15,132	0.10%
2021/04/12	3	18.50	9	18.78	18.50	-6	14,913	-0.04%
2021/04/09	58	19.58	53.8	19.11	18.55	4.2	14,580	0.03%
2021/04/08	7	18.71	6	18.71	18.90	1	13,891	0.01%
2021/04/07	3	18.82	5	18.60	19.00	-2	13,657	-0.01%
2021/04/06	7	18.33	3	18.77	18.60	4	13,521	0.03%
2021/04/01	6	18.25	64	18.46	18.25	-58	13,351	-0.43%
2021/03/31	0	0.00	44	18.42	18.25	-44	13,219	-0.33%
2021/03/30	4	17.90	3	18.00	17.95	1	13,024	0.01%
2021/03/29	28	17.30	1	17.25	17.30	27	12,869	0.21%
2021/03/26	28	16.83	0	0.00	16.60	28	12,765	0.22%
2021/03/25	1	16.50	1	16.65	16.65	0	12,521	0.00%
2021/03/24	6	16.97	10	17.00	16.80	-4	12,443	-0.03%
2021/03/23	95	19.03	65	19.82	17.90	30	12,108	0.25%
2021/03/22	10	19.39	48.5	19.39	19.85	-38.5	10,757	-0.36%
2021/03/19	75	17.78	14	17.70	18.10	61	9,341	0.65%
2021/03/18	97	16.23	128	16.60	16.65	-31	7,951	-0.39%	大賣/
2021/03/17	18	14.89	40.5	14.52	15.50	-22.5	5,923	-0.38%
2021/03/16	26	13.80	34	13.80	14.10	-8	4,929	-0.16%
2021/03/15	1	13.00	20	12.93	12.85	-19	4,530	-0.42%
2021/03/12	0	0.00	7	12.60	12.65	-7	4,501	-0.16%
2021/03/11	3	12.62	0	0.00	12.55	3	4,812	0.06%
2021/03/09	23	12.44	5	12.60	12.45	18	5,242	0.34%
2021/03/08	0	0.00	9	12.69	12.50	-9	5,429	-0.17%
2021/03/05	4	12.35	0	0.00	12.35	4	5,522	0.07%
2021/03/04	16	12.56	9	12.71	12.70	7	5,507	0.13%
2021/03/03	11	12.90	1	13.00	12.85	10	5,375	0.19%
2021/03/02	2	12.00	0	0.00	12.05	2	4,798	0.04%
2021/02/24	0	0.00	5	11.70	11.65	-5	5,382	-0.09%
2021/02/23	0	0.00	0	11.55	11.60	0	5,382	0.00%
2021/02/22	0	0.00	5	11.50	11.50	-5	5,450	-0.09%
2021/02/18	5	11.30	0	0.00	11.35	5	5,472	0.09%
2021/02/17	10	11.40	11.2	11.15	11.15	-1.2	5,474	-0.02%
2021/02/03	1	11.25	1	11.15	11.25	0	5,671	0.00%
2021/02/02	0	0.00	5	11.10	11.10	-5	5,743	-0.09%
2021/02/01	5	11.00	0	0.00	11.00	5	5,785	0.09%
2021/01/29	5	11.15	0	0.00	11.15	5	5,801	0.09%
2021/01/20	6	11.50	0	0.00	11.25	6	5,819	0.10%
2021/01/19	2	11.75	0	0.00	11.70	2	5,752	0.03%
2021/01/18	5	11.35	5	11.60	11.65	0	5,830	0.00%
2021/01/15	10	11.63	0	0.00	11.55	10	5,804	0.17%
2021/01/13	0	0.00	0.1	11.75	11.80	-0.1	5,770	0.00%
2021/01/12	2	11.75	1	11.65	11.60	1	5,872	0.02%
2021/01/07	1	11.85	5.1	11.80	11.90	-4.1	5,967	-0.07%
2021/01/06	7	11.65	0	0.00	11.65	7	6,278	0.11%
2021/01/05	0	0.00	5	12.20	12.25	-5	6,288	-0.08%
2021/01/04	30	12.40	0	0.00	12.45	30	6,219	0.48%
2020/12/31	0	0.00	5	12.40	12.50	-5	6,169	-0.08%
2020/12/30	40	12.35	0	0.00	12.40	40	6,178	0.65%
2020/12/28	5	12.25	10	12.35	12.40	-5	6,113	-0.08%
2020/12/25	5	12.20	0	0.00	12.20	5	6,036	0.08%
2020/12/24	3	12.10	1	12.35	12.15	2	6,009	0.03%
2020/12/23	0	0.00	7	12.09	12.10	-7	5,988	-0.12%
2020/12/22	10	12.04	5	12.39	11.85	5	5,965	0.08%
2020/12/21	12	12.06	10	12.30	12.30	2	5,916	0.03%
2020/12/18	2	12.35	4	12.45	12.35	-2	5,876	-0.03%
2020/12/17	4	12.20	10	12.43	12.60	-6	5,789	-0.10%
2020/12/16	5	12.25	2	12.30	12.20	3	5,681	0.05%
2020/12/15	1	12.20	4	12.36	12.00	-3	5,624	-0.05%
2020/12/14	0	0.00	1	12.25	12.10	-1	5,689	-0.02%
2020/12/10	1	12.10	24	12.28	12.10	-23	5,643	-0.41%
2020/12/09	5	12.15	13	12.25	12.40	-8	5,600	-0.14%
2020/12/08	13	12.30	1	12.40	12.25	12	5,549	0.22%
2020/12/07	13	12.80	2	12.88	12.50	11	5,508	0.20%
2020/12/04	0	0.00	26	12.50	12.70	-26	5,284	-0.49%
2020/12/03	5	12.10	2	12.15	12.00	3	4,955	0.06%
2020/12/02	5	11.87	3	12.00	11.85	2	4,874	0.04%
2020/12/01	0	0.00	1	11.70	11.80	-1	4,740	-0.02%
2020/11/30	3	11.52	0	0.00	11.50	3	4,709	0.06%
2020/11/27	1	11.45	0	0.00	11.55	1	4,652	0.02%
2020/11/26	3	11.53	8	11.50	11.50	-5	4,642	-0.11%
2020/11/25	15	11.69	5	11.89	11.65	10	4,603	0.22%
2020/11/24	2	11.38	31	11.65	11.60	-29	4,339	-0.67%
2020/11/23	0	0.00	10	11.35	11.30	-10	4,213	-0.24%
2020/11/19	0	0.00	8	10.99	10.95	-8	4,055	-0.20%
2020/11/18	5	10.75	5	10.75	10.75	0	3,970	0.00%
2020/11/13	3	10.77	4	11.05	10.70	-1	4,071	-0.02%
2020/11/12	0	0.00	10	10.70	10.70	-10	3,861	-0.26%
2020/11/11	0	0.00	13	10.88	10.90	-13	3,877	-0.34%
2020/11/09	0	0.00	100	10.80	10.75	-100	3,840	-2.60%
2020/11/06	101	10.60	101	10.72	10.60	0	3,890	0.00%	大買/大賣/
2020/11/03	1	10.35	0	0.00	10.50	1	4,157	0.02%
2020/11/02	14	10.34	0	0.00	10.40	14	4,658	0.30%
2020/10/30	36	10.24	0	0.00	10.20	36	5,252	0.69%
2020/10/29	16	10.35	1	10.35	10.40	15	5,366	0.28%
2020/10/28	17	10.60	16	10.75	10.50	1	5,396	0.02%
2020/10/27	50	10.65	0	0.00	10.65	50	5,390	0.93%
2020/10/26	15	10.82	5	10.80	10.80	10	5,399	0.19%
2020/10/22	0	0.00	50	10.65	10.70	-50	5,459	-0.92%
2020/10/21	50	10.55	0	0.00	10.65	50	5,503	0.91%
2020/10/20	0	0.00	5	11.00	10.75	-5	5,528	-0.09%
2020/10/19	0	0.00	53	10.84	10.75	-53	5,402	-0.98%
2020/10/16	52	10.57	0	0.00	10.40	52	5,385	0.97%
2020/10/15	10	10.75	5	10.80	10.75	5	5,431	0.09%
2020/10/14	61	11.12	1	11.10	11.00	60	5,524	1.09%
2020/10/13	0	0.00	2	10.70	10.70	-2	5,535	-0.04%
2020/10/12	0	0.00	1	10.15	10.20	-1	5,930	-0.02%
2020/10/07	10	10.40	14	10.19	10.25	-4	6,349	-0.06%
2020/09/30	3	9.86	3	9.90	9.88	0	6,500	0.00%
2020/09/28	0	0.00	5	9.95	9.99	-5	6,563	-0.08%
2020/09/25	8	9.76	0	0.00	9.62	8	6,611	0.12%
2020/09/24	4	9.91	5	10.10	9.90	-1	6,595	-0.02%
2020/09/21	1	10.50	0	0.00	10.45	1	6,573	0.02%
2020/09/18	0	0.00	100	10.55	10.65	-100	6,796	-1.47%
2020/09/17	105	10.35	105	10.42	10.45	0	6,779	0.00%	大買/大賣/
2020/09/16	2	10.40	0	0.00	10.20	2	6,699	0.03%
2020/09/15	2	10.40	0	0.00	10.40	2	6,684	0.03%
2020/09/14	2	10.45	4	10.63	10.45	-2	6,773	-0.03%
2020/09/11	2	10.45	1	10.80	10.45	1	6,828	0.01%
2020/09/10	4	10.86	410	10.89	10.80	-406	6,787	-5.98%	大賣/鉅額交易
2020/09/09	13	10.93	100	10.85	10.85	-87	6,740	-1.29%
2020/09/08	1	10.60	0.4	10.60	10.60	0.6	6,629	0.01%
2020/09/04	0	0.00	3	10.68	10.65	-3	6,616	-0.05%
2020/09/03	1	10.80	10	10.95	10.80	-9	6,570	-0.14%
2020/09/01	6	10.48	11	10.55	10.55	-5	6,440	-0.08%
2020/08/28	4	10.41	0	0.00	10.45	4	6,452	0.06%
2020/08/27	9	10.62	1	10.65	10.50	8	6,470	0.12%
2020/08/25	0	0.00	4	10.23	10.30	-4	6,329	-0.06%
2020/08/24	4	10.00	2	10.10	10.00	2	6,283	0.03%
2020/08/21	1	9.90	5	9.93	9.95	-4	6,289	-0.06%
2020/08/20	5	9.70	0	0.00	9.79	5	6,273	0.08%
2020/08/14	1	10.15	2	10.20	10.25	-1	6,057	-0.02%
2020/08/13	100	10.08	0	0.00	10.05	100	6,061	1.65%
2020/08/12	70	10.14	0	0.00	10.20	70	6,022	1.16%
2020/08/11	0	0.00	7	10.39	10.55	-7	5,918	-0.12%
2020/08/10	5	10.25	0	0.00	10.30	5	5,834	0.09%
2020/08/07	1	10.15	3	10.25	10.20	-2	5,773	-0.03%
2020/08/06	13	10.80	0	0.00	10.50	13	5,629	0.23%
2020/08/05	20	10.85	19	11.06	10.60	1	5,128	0.02%
2020/08/04	0	0.00	5	9.81	10.10	-5	4,462	-0.11%
2020/08/03	4	9.57	9	9.65	9.61	-5	4,348	-0.11%
2020/07/31	0	0.00	4	9.38	9.44	-4	4,298	-0.09%
2020/07/29	0	0.00	10	9.36	9.45	-10	4,273	-0.23%
2020/07/28	10	9.09	15	9.10	8.96	-5	4,173	-0.12%
2020/07/27	0	0.00	78	9.20	9.15	-78	4,157	-1.88%
2020/07/24	10	9.55	5	9.80	9.47	5	4,117	0.12%
2020/07/23	8	9.58	0	0.00	9.58	8	4,060	0.20%
2020/07/22	53	9.70	0	0.00	9.71	53	4,036	1.31%
2020/07/21	5	9.75	7	9.90	9.74	-2	3,982	-0.05%
2020/07/20	40	9.49	40	9.44	9.60	0	3,886	0.00%
2020/07/17	337	10.03	1	9.96	9.96	336	3,718	9.04%	大買/鉅額交易
2020/07/16	85	10.06	15	10.29	10.50	70	3,392	2.06%
2020/07/15	5	9.50	24	9.50	9.59	-19	2,861	-0.66%
2020/07/09	1	8.52	4.4	8.54	8.49	-3.4	2,398	-0.14%
2020/07/08	3	8.20	6	8.27	8.27	-3	2,280	-0.13%
2020/07/07	5	8.14	0	0.00	8.14	5	2,254	0.22%
2020/07/06	1	8.28	32	8.28	8.23	-31	2,271	-1.36%
2020/07/03	5	8.04	3	8.07	8.07	2	2,225	0.09%
2020/07/01	5	8.10	5	8.13	8.07	0	2,210	0.00%
2020/06/30	0	0.00	9	8.06	8.03	-9	2,206	-0.41%
2020/06/29	10	8.05	19	8.11	8.12	-9	2,184	-0.41%
2020/06/24	9	7.94	0	0.00	7.94	9	1,937	0.46%
2020/06/23	21	7.94	0	0.00	7.93	21	1,945	1.08%
2020/06/22	8	8.03	5	8.09	8.03	3	1,917	0.16%
2020/06/19	1	8.30	9	8.23	8.12	-8	1,922	-0.42%
2020/06/18	3	7.96	13.2	7.81	8.14	-10.2	1,820	-0.56%
2020/06/17	3	7.66	10	7.69	7.66	-7	1,716	-0.41%
2020/06/15	6	7.44	3	7.42	7.34	3	1,782	0.17%
2020/06/12	8	7.44	0	0.00	7.48	8	1,788	0.45%
2020/06/11	0	0.00	3	7.70	7.73	-3	1,824	-0.16%
2020/06/10	5	7.93	6	7.92	7.97	-1	1,805	-0.06%
2020/06/09	0	0.00	5	7.78	7.78	-5	1,835	-0.27%
2020/06/08	0	0.00	2	7.80	7.78	-2	1,847	-0.11%
2020/06/05	0	0.00	1	7.71	7.75	-1	1,832	-0.05%
2020/06/04	0	0.00	3	7.61	7.61	-3	1,818	-0.16%
2020/06/03	0	0.00	15	7.47	7.60	-15	1,790	-0.84%
2020/06/02	5	7.34	5	7.43	7.34	0	1,730	0.00%
2020/06/01	0	0.00	21	7.28	7.27	-21	1,721	-1.22%
2020/05/29	15	7.31	0	0.00	7.23	15	1,722	0.87%
2020/05/28	0	0.00	2	7.34	7.35	-2	1,737	-0.12%
2020/05/27	6	7.24	0	0.00	7.25	6	1,757	0.34%
2020/05/25	2	7.20	5	7.20	7.20	-3	1,787	-0.17%
2020/05/22	0	0.00	11	7.31	7.33	-11	1,825	-0.60%
2020/05/21	5	7.41	5	7.50	7.41	0	1,831	0.00%
2020/05/20	12	7.38	16	7.42	7.36	-4	1,819	-0.22%
2020/05/19	0	0.00	5	7.15	7.16	-5	1,775	-0.28%
2020/05/18	3	7.03	0	0.00	7.05	3	1,769	0.17%
2020/05/15	7	7.04	0	0.00	7.05	7	1,782	0.39%
2020/05/14	6	7.13	0	0.00	7.13	6	1,774	0.34%
2020/05/12	6	7.40	6	7.37	7.38	0	1,752	0.00%
2020/05/11	4	7.60	0	0.00	7.52	4	1,751	0.23%
2020/05/08	0	0.00	0.8	7.58	7.57	-0.8	1,730	-0.04%
2020/05/07	5	7.40	5	7.45	7.40	0	1,747	0.00%
2020/05/06	7	7.35	0	0.00	7.32	7	1,776	0.39%
2020/05/05	4	7.37	0	0.00	7.40	4	1,794	0.22%
2020/04/30	0	0.00	3	7.66	7.69	-3	1,793	-0.17%
2020/04/29	0	0.00	5	7.44	7.44	-5	1,785	-0.28%
2020/04/28	0	0.00	5	7.30	7.29	-5	1,776	-0.28%
2020/04/21	0	0.00	3	6.89	6.88	-3	1,832	-0.16%
2020/04/17	0	0.00	0.5	7.22	7.22	-0.5	1,811	-0.03%
2020/04/16	4	7.29	6	7.29	7.25	-2	1,789	-0.11%
2020/04/14	0	0.00	14	7.26	7.27	-14	1,761	-0.79%
2020/04/13	0	0.00	6	7.20	7.19	-6	1,755	-0.34%
2020/04/10	6	7.17	3	7.15	7.18	3	1,746	0.17%
2020/04/09	0	0.00	3	7.24	7.25	-3	1,757	-0.17%
2020/04/08	0	0.00	12	6.91	6.97	-12	1,762	-0.68%
2020/04/07	0	0.00	3	6.79	6.78	-3	1,749	-0.17%
2020/03/31	3	6.60	0	0.00	6.53	3	1,716	0.17%
2020/03/30	2	6.51	0	0.00	6.56	2	1,710	0.12%
2020/03/27	17	6.73	9	6.83	6.70	8	1,707	0.47%
2020/03/26	2	6.69	9	6.64	6.69	-7	1,688	-0.41%
2020/03/25	3	6.57	14	6.53	6.56	-11	1,685	-0.65%
2020/03/24	4	6.34	1	6.31	6.29	3	1,658	0.18%
2020/03/23	10	6.13	0	0.00	6.14	10	1,660	0.60%
2020/03/20	40	6.26	35	6.37	6.44	5	1,653	0.30%
2020/03/19	38	6.04	66	6.03	6.00	-28	1,642	-1.71%
2020/03/17	61	6.62	61	6.65	6.71	0	1,562	0.00%
2020/03/16	5	7.25	0	0.00	7.17	5	1,494	0.33%
2020/03/13	5	7.38	2	7.40	7.42	3	1,483	0.20%
2020/03/12	3	8.19	6	8.23	8.20	-3	1,415	-0.21%
2020/03/11	6	8.70	0	0.00	8.62	6	1,384	0.43%
2020/03/10	24	8.38	3	8.42	8.42	21	1,366	1.54%
2020/03/09	22	8.64	50	8.86	8.60	-28	1,337	-2.09%
2020/03/06	1	9.00	0	0.00	9.00	1	1,313	0.08%
2020/03/05	0	0.00	4	9.15	9.15	-4	1,300	-0.31%
2020/03/02	6	8.96	4	8.92	8.92	2	1,267	0.16%
2020/02/25	14	9.44	0	0.00	9.40	14	1,185	1.18%
2020/02/24	8	9.61	9	9.67	9.61	-1	1,143	-0.09%
2020/02/19	9	9.74	0	0.00	9.74	9	1,115	0.81%
2020/02/11	0	0.00	5	9.67	9.68	-5	1,117	-0.45%
2020/02/10	5	9.56	0	0.00	9.56	5	1,112	0.45%
2020/02/07	8	9.90	0	0.00	9.80	8	1,076	0.74%
2020/02/06	24	9.98	0	0.00	9.99	24	1,041	2.30%
2020/02/05	56	10.04	0	0.00	9.97	56	1,014	5.52%
2020/02/04	2	9.98	8	10.05	9.98	-6	997	-0.60%
2020/02/03	8	9.91	0	0.00	9.88	8	987	0.81%
2020/01/31	8	10.33	0	0.00	10.30	8	955	0.84%
2020/01/16	0	0.00	5	10.90	10.80	-5	874	-0.57%
2020/01/14	3	10.75	5	10.80	10.75	-2	867	-0.23%
2020/01/13	5	10.70	7	10.70	10.70	-2	869	-0.23%
2020/01/10	0	0.00	7	10.65	10.65	-7	870	-0.80%
2020/01/09	5	10.70	0	0.00	10.65	5	879	0.57%
2020/01/07	3	10.70	0	0.00	10.65	3	891	0.34%
2020/01/06	9	10.83	7	10.75	10.70	2	895	0.22%
2020/01/03	6	10.85	3	10.95	10.95	3	889	0.34%
2020/01/02	0	0.00	25	10.90	11.00	-25	872	-2.87%
2019/12/30	4	10.70	0	0.00	10.65	4	817	0.49%
2019/12/27	6	10.68	0	0.00	10.65	6	814	0.74%
2019/12/20	6	10.80	10	10.87	10.80	-4	992	-0.40%
2019/12/19	0	0.00	3	10.85	10.85	-3	1,023	-0.29%
2019/12/18	6	10.73	3	10.80	10.85	3	1,039	0.29%
2019/12/16	4	10.58	0	0.00	10.60	4	1,059	0.38%
2019/12/11	3	10.80	0	0.00	10.75	3	1,038	0.29%
2019/12/09	0	0.00	7	10.70	10.70	-7	1,028	-0.68%
2019/12/05	8	10.65	0	0.00	10.65	8	1,038	0.77%
2019/11/29	5	10.60	0	0.00	10.60	5	1,037	0.48%
2019/11/27	0	0.00	4	10.75	10.75	-4	1,036	-0.39%
2019/11/22	5	10.65	0	0.00	10.65	5	1,046	0.48%
2019/11/21	0	0.00	7	10.60	10.60	-7	1,048	-0.67%
2019/11/19	5	10.70	0	0.00	10.70	5	1,046	0.48%
2019/11/18	1	10.70	0	0.00	10.75	1	1,048	0.10%
2019/11/15	5	10.70	0	0.00	10.70	5	1,049	0.48%
2019/11/14	0	0.00	0.2	10.65	10.65	-0.2	1,049	-0.02%
2019/11/12	10	10.80	0	0.00	10.80	10	1,043	0.96%
2019/11/11	8	10.85	0	0.00	10.80	8	1,092	0.73%
2019/11/04	0	0.00	7	10.95	11.00	-7	1,049	-0.67%
2019/10/31	0	0.00	2.2	11.00	11.00	-2.2	1,065	-0.20%
2019/10/28	5	11.25	7	11.25	11.25	-2	1,068	-0.19%
2019/10/23	0	0.00	5	11.40	11.40	-5	1,084	-0.46%
2019/10/17	0	0.00	0.4	11.25	11.25	-0.4	1,127	-0.03%
2019/10/16	5	11.25	0	0.00	11.25	5	1,117	0.45%
2019/10/14	0	0.00	3.1	11.45	11.50	-3.1	1,110	-0.28%
2019/10/07	0	0.00	7	11.40	11.45	-7	1,118	-0.63%
2019/09/27	5	11.55	0	0.00	11.55	5	1,179	0.42%
2019/09/26	5	11.80	13	11.85	11.90	-8	1,152	-0.69%
2019/09/25	13	11.98	28	12.04	12.10	-15	1,122	-1.34%
2019/09/24	8	11.60	12	11.74	11.55	-4	998	-0.40%
2019/09/23	6	11.55	12.3	11.52	11.60	-6.3	957	-0.66%
2019/09/20	0	0.00	7	11.35	11.40	-7	942	-0.74%
2019/09/19	7	11.33	8.1	11.30	11.30	-1.1	931	-0.12%
2019/09/18	0	0.00	8	11.06	11.10	-8	903	-0.89%
2019/09/17	0	0.00	7	11.05	11.05	-7	917	-0.76%
2019/09/16	0	0.00	7	11.05	11.10	-7	1,020	-0.69%
2019/09/12	0	0.00	7	11.05	11.05	-7	1,012	-0.69%
2019/09/11	0	0.00	10	11.05	11.00	-10	1,020	-0.98%
2019/09/10	0	0.00	7	11.00	10.95	-7	1,016	-0.69%
2019/09/09	5	11.00	13	11.04	11.00	-8	1,018	-0.79%
2019/09/06	0	0.00	7	10.95	10.95	-7	1,008	-0.69%
2019/09/05	0	0.00	7	10.95	10.95	-7	1,010	-0.69%
2019/09/03	0	0.00	5	10.85	10.90	-5	1,017	-0.49%
2019/08/27	0	0.00	5	10.85	10.75	-5	1,011	-0.49%
2019/08/15	0	0.00	33	10.75	10.85	-33	1,139	-2.90%
2019/08/12	0	0.00	5	10.90	10.95	-5	1,102	-0.45%
2019/08/05	0	0.00	0.1	10.70	10.65	-0.1	1,132	-0.01%
2019/08/01	0	0.00	5.3	11.15	11.10	-5.3	1,141	-0.46%
2019/07/23	0	0.00	6	11.26	11.25	-6	1,090	-0.55%
2019/07/19	0	0.00	3	11.35	11.40	-3	1,087	-0.28%
2019/07/16	0	0.00	5	11.30	11.30	-5	1,089	-0.46%
2019/07/15	5	11.30	0	0.00	11.25	5	1,098	0.46%
2019/07/11	0	0.00	19	11.43	11.45	-19	1,148	-1.65%
2019/07/10	1	11.45	11	11.45	11.50	-10	1,154	-0.87%
2019/07/09	0	0.00	10	11.45	11.50	-10	1,183	-0.85%
2019/07/08	0	0.00	5	11.30	11.20	-5	1,155	-0.43%
2019/07/05	0	0.00	5	11.15	11.20	-5	1,156	-0.43%
2019/07/01	0	0.00	2	11.05	11.05	-2	1,199	-0.17%
2019/06/26	1	11.00	0	0.00	10.95	1	1,216	0.08%
2019/06/24	0	0.00	5	11.10	11.10	-5	1,221	-0.41%
2019/06/20	1	10.60	0	0.00	10.65	1	1,116	0.09%
2019/06/19	0	0.00	25	10.55	10.60	-25	1,118	-2.24%
2019/06/18	2	10.50	0	0.00	10.55	2	1,117	0.18%
2019/06/05	0	0.00	5	10.55	10.55	-5	1,174	-0.43%
2019/05/30	10	10.49	0	0.00	10.45	10	1,166	0.86%
2019/05/29	6	10.75	0	0.00	10.50	6	1,154	0.52%
2019/05/27	0	0.00	5	11.10	11.20	-5	1,100	-0.45%
2019/05/24	6	11.00	0	0.00	11.10	6	1,128	0.53%
2019/05/20	1	10.95	0	0.00	10.90	1	1,139	0.09%
2019/05/17	11	11.20	0	0.00	11.15	11	1,144	0.96%
2019/05/16	8	11.20	0	0.00	11.15	8	1,145	0.70%
2019/05/13	0	0.00	5	11.25	11.30	-5	1,142	-0.44%
2019/05/10	5	11.60	0	0.00	11.45	5	1,143	0.44%
2019/05/09	5	11.70	0	0.00	11.65	5	1,131	0.44%
2019/05/06	5	11.85	5	11.80	11.80	0	1,126	0.00%
2019/04/25	0	0.00	1	12.20	12.20	-1	1,101	-0.09%
2019/04/23	0	0.00	5	12.10	12.20	-5	1,091	-0.46%
2019/04/22	24	12.10	0	0.00	12.10	24	1,087	2.21%
2019/04/17	0	0.00	10	12.15	12.30	-10	1,046	-0.96%
2019/04/16	10	12.20	0	0.00	12.10	10	1,010	0.99%
2019/04/15	0	0.00	5	12.20	12.25	-5	1,050	-0.48%
2019/04/09	0	0.00	5.2	11.85	11.90	-5.2	970	-0.53%
2019/04/01	8	11.80	0	0.00	11.80	8	943	0.85%
2019/03/27	0	0.00	2	11.90	11.95	-2	920	-0.22%
2019/03/26	0	0.00	5	12.00	12.00	-5	915	-0.55%
2019/03/22	0	0.00	11	12.10	12.15	-11	919	-1.20%
2019/03/19	5	12.25	0	0.00	12.25	5	888	0.56%
2019/03/15	10	12.45	5	12.65	12.40	5	868	0.58%
2019/03/12	0	0.00	15	12.38	12.45	-15	856	-1.75%
2019/03/11	5	12.15	0	0.00	12.25	5	857	0.58%
2019/03/08	5	12.20	5	12.25	12.20	0	874	0.00%
2019/02/27	15	12.43	0	0.00	12.35	15	924	1.62%
2019/02/26	0	0.00	5	12.70	12.55	-5	914	-0.55%
2019/02/25	0	0.00	21	12.58	12.60	-21	904	-2.32%
2019/02/22	1	12.15	0	0.00	12.20	1	875	0.11%
2019/02/20	5	12.25	5	12.45	12.25	0	862	0.00%
2019/02/19	0	0.00	5	12.20	12.30	-5	835	-0.60%
2019/02/14	0	0.00	5	12.00	12.00	-5	811	-0.62%
2019/02/13	0	0.00	5	11.95	11.90	-5	803	-0.62%
2019/02/12	0	0.00	1	11.65	11.70	-1	788	-0.13%
2019/01/30	0	0.00	1	11.60	11.65	-1	787	-0.13%
2019/01/29	5	11.60	0	0.00	11.60	5	785	0.64%
2019/01/28	0	0.00	5.4	11.61	11.75	-5.4	780	-0.69%
2019/01/24	0	0.00	2	11.50	11.50	-2	774	-0.26%
2019/01/21	0	0.00	5	11.65	11.60	-5	782	-0.64%
2019/01/16	0	0.00	5	11.65	11.70	-5	798	-0.63%
2019/01/09	0	0.00	5	11.65	11.70	-5	815	-0.61%
2019/01/07	0	0.00	5	11.70	11.65	-5	830	-0.60%
2018/12/26	0	0.00	5	11.30	11.25	-5	859	-0.58%
2018/12/21	5	11.50	0	0.00	11.45	5	954	0.52%
2018/12/18	5	11.85	0	0.00	11.75	5	984	0.51%
2018/12/17	0	0.00	5	11.95	11.90	-5	980	-0.51%
2018/12/11	5	11.80	0	0.00	11.75	5	953	0.52%
2018/12/10	15	11.77	5	11.80	11.75	10	948	1.05%
2018/11/30	0	0.00	15	12.10	12.25	-15	922	-1.63%
2018/11/28	0	0.00	5	11.85	11.85	-5	889	-0.56%
2018/11/27	0	0.00	6	11.80	11.80	-6	900	-0.67%
2018/11/23	3	11.70	0	0.00	11.70	3	914	0.33%
2018/11/22	0	0.00	1	11.80	11.85	-1	919	-0.11%
2018/11/21	2	11.80	5	11.85	11.80	-3	921	-0.33%
2018/11/20	1	11.85	0	0.00	11.80	1	920	0.11%
2018/11/14	0	0.00	5	11.90	11.95	-5	917	-0.54%
2018/11/12	5	12.05	0	0.00	12.05	5	922	0.54%
2018/11/07	5	12.20	8	12.21	12.20	-3	941	-0.32%
2018/11/06	0	0.00	1	11.95	12.00	-1	947	-0.11%
2018/11/05	5	12.00	12	11.98	12.00	-7	952	-0.73%
2018/11/02	0	0.00	5	12.00	12.00	-5	956	-0.52%
2018/11/01	3	11.87	0	0.00	11.85	3	955	0.31%
2018/10/31	0	0.00	5	11.85	11.80	-5	958	-0.52%
2018/10/19	5	11.80	0	0.00	11.85	5	1,006	0.50%
2018/10/18	0	0.00	2	12.05	12.10	-2	1,004	-0.20%
2018/10/17	0	0.00	5	12.05	12.00	-5	1,006	-0.50%
2018/10/15	0	0.00	10	11.70	11.65	-10	1,007	-0.99%
2018/10/12	1	11.50	0	0.00	11.75	1	1,031	0.10%
2018/10/11	6	12.51	2	12.15	11.60	4	1,015	0.39%
2018/10/05	15	12.80	0	0.00	12.70	15	992	1.51%
2018/10/04	0	0.00	3	13.07	13.05	-3	975	-0.31%
2018/10/03	5	13.15	5	13.30	13.15	0	981	0.00%
2018/10/01	5	13.45	0	0.00	13.50	5	1,045	0.48%
2018/09/28	23	13.57	28	13.55	13.45	-5	1,043	-0.48%
2018/09/27	0	0.00	10	13.25	13.20	-10	972	-1.03%
2018/09/26	0	0.00	5	13.10	13.00	-5	961	-0.52%
2018/09/17	0	0.00	5	12.85	12.85	-5	1,008	-0.50%
2018/09/13	0	0.00	5	12.95	12.80	-5	1,095	-0.46%
2018/09/10	0	0.00	5	12.65	12.65	-5	1,296	-0.39%
2018/09/07	10	12.78	0	0.00	12.90	10	1,393	0.72%
2018/09/06	10	13.08	0	0.00	13.05	10	1,467	0.68%
2018/09/04	0	0.00	10	13.28	13.30	-10	1,689	-0.59%
2018/09/03	0	0.00	15	13.08	13.15	-15	1,697	-0.88%
2018/08/28	0	0.00	5	12.70	12.70	-5	1,838	-0.27%
2018/08/27	3	12.65	0	0.00	12.65	3	1,870	0.16%
2018/08/14	3	12.75	0	0.00	12.65	3	2,082	0.14%
2018/08/13	5	12.80	5	12.80	12.65	0	2,086	0.00%
2018/08/06	0	0.00	5	13.05	13.10	-5	2,110	-0.24%
2018/08/03	5	13.05	1	13.05	13.05	4	2,115	0.19%
2018/08/02	4	13.00	0	0.00	13.00	4	2,115	0.19%
2018/08/01	0	0.00	6	13.21	13.10	-6	2,120	-0.28%
2018/07/30	7	13.11	0	0.00	13.15	7	2,120	0.33%
2018/07/27	0	0.00	20	13.20	13.15	-20	2,124	-0.94%
2018/07/23	5	12.80	0	0.00	12.95	5	2,137	0.23%
2018/07/20	2	12.90	0	0.00	12.85	2	2,149	0.09%
2018/07/19	20	13.06	20	13.26	13.00	0	2,143	0.00%
2018/07/17	5	13.05	0	0.00	13.05	5	2,158	0.23%
2018/07/16	5	13.15	15	13.23	13.25	-10	2,165	-0.46%
2018/07/13	0	0.00	1	13.05	13.05	-1	2,171	-0.05%
2018/07/12	5	13.00	0	0.00	13.10	5	2,185	0.23%
2018/07/11	10	13.18	0	0.00	13.05	10	2,228	0.45%
2018/07/10	15	13.22	0	0.00	13.35	15	2,232	0.67%
2018/07/09	7	13.44	30	13.47	13.45	-23	2,225	-1.03%
2018/07/06	5	12.95	4	12.95	12.95	1	2,171	0.05%
2018/07/05	1	13.10	0	0.00	13.10	1	2,180	0.05%
2018/07/03	5	13.45	0	0.00	13.20	5	2,237	0.22%
2018/07/02	5	13.60	5	13.70	13.50	0	2,239	0.00%
2018/06/26	10	13.93	0	0.00	13.70	10	2,494	0.40%
2018/06/25	11	14.30	1	14.25	14.20	10	2,569	0.39%
2018/06/22	0	0.00	1	14.90	14.30	-1	2,734	-0.04%
2018/06/21	16	14.58	20	14.54	14.50	-4	2,685	-0.15%
2018/06/20	25	14.10	22	14.69	14.80	3	2,664	0.11%
2018/06/19	0	0.00	60	14.30	14.20	-60	2,557	-2.35%
2018/06/15	5	14.40	0	0.00	14.55	5	2,540	0.20%
2018/06/14	5	14.10	0	0.00	14.55	5	2,458	0.20%
2018/06/13	2	14.55	21	14.31	14.55	-19	2,392	-0.79%
2018/06/12	0	0.00	16	13.61	13.90	-16	2,280	-0.70%
2018/06/11	5	13.45	1	13.60	13.45	4	2,235	0.18%
2018/06/08	0	0.00	28.4	13.60	13.70	-28.4	2,222	-1.28%
2018/06/07	5	13.80	15	13.67	13.80	-10	2,210	-0.45%
2018/06/06	5	13.35	6	13.45	13.35	-1	2,111	-0.05%
2018/06/05	1	13.30	0	0.00	13.30	1	2,104	0.05%
2018/06/04	5	13.35	9	13.46	13.45	-4	2,099	-0.19%
2018/06/01	15	13.38	20	13.45	13.35	-5	2,079	-0.24%
2018/05/30	5	12.75	0	0.00	12.80	5	1,967	0.25%
2018/05/29	1	12.85	0	0.00	12.95	1	1,970	0.05%
2018/05/25	5	13.10	5	13.20	13.10	0	1,999	0.00%
2018/05/24	5	12.95	5	13.05	12.95	0	1,996	0.00%
2018/05/23	10	13.10	5	13.00	12.90	5	2,033	0.25%
2018/05/21	0	0.00	5	12.80	12.85	-5	2,055	-0.24%
2018/05/17	0	0.00	2	12.70	12.65	-2	2,130	-0.09%
2018/05/16	5	12.65	0	0.00	12.60	5	2,237	0.22%
2018/05/14	3	12.85	3	12.92	12.80	0	2,423	0.00%
2018/05/11	0	0.00	2	12.75	12.70	-2	2,458	-0.08%
2018/05/10	7	12.76	5	13.00	12.75	2	2,472	0.08%
2018/05/09	5	12.75	0	0.00	12.70	5	2,511	0.20%
2018/05/08	0	0.00	5	13.00	13.00	-5	2,561	-0.20%
2018/05/07	10	13.03	0	0.00	13.00	10	2,706	0.37%
2018/05/04	2	13.10	1	13.15	13.00	1	2,925	0.03%
2018/05/03	2	13.23	2	13.15	13.10	0	2,946	0.00%
2018/05/02	1	12.80	10	13.08	13.50	-9	2,954	-0.30%
2018/04/30	30	12.72	4	12.65	12.75	26	2,940	0.88%
2018/04/25	0	0.00	2	12.40	12.50	-2	2,984	-0.07%
2018/04/23	1	13.00	0	0.00	13.00	1	3,009	0.03%
2018/04/17	8	13.05	10	12.87	13.05	-2	3,080	-0.06%
2018/04/13	0	0.00	2	13.75	13.80	-2	3,044	-0.07%
2018/04/10	0	0.00	5	13.57	13.50	-5	3,076	-0.16%
2018/04/09	10	13.83	0	0.00	13.85	10	3,056	0.33%
2018/04/02	2	14.25	1	14.30	14.20	1	3,043	0.03%
2018/03/29	8	14.20	6	14.42	14.20	2	2,884	0.07%
2018/03/28	32	14.60	8	14.75	14.60	24	2,794	0.86%
2018/03/27	22	15.38	2	15.23	15.05	20	2,729	0.73%
2018/03/26	10	15.85	0	0.00	15.90	10	2,551	0.39%
2018/03/23	12	15.81	10	16.00	15.95	2	2,544	0.08%
2018/03/22	28	16.22	0	0.00	16.15	28	2,518	1.11%
2018/03/19	10	16.35	0	0.00	16.40	10	2,526	0.40%
2018/03/16	4	16.40	0	0.00	16.40	4	2,540	0.16%
2018/03/15	0	0.00	14	16.67	16.70	-14	2,534	-0.55%
2018/03/14	12	16.34	0	0.00	16.60	12	2,653	0.45%
2018/03/13	0	0.00	8	16.65	16.65	-8	2,662	-0.30%
2018/03/12	0	0.00	2	16.65	16.55	-2	2,695	-0.07%
2018/03/09	0	0.00	3	16.55	16.55	-3	2,735	-0.11%
2018/03/06	14	16.49	0	0.00	16.55	14	2,782	0.50%
2018/02/22	0	0.00	5	17.10	17.10	-5	2,947	-0.17%
2018/02/12	4	16.69	11	16.84	16.70	-7	3,148	-0.22%
2018/02/09	16	16.64	5	16.50	16.85	11	3,125	0.35%
2018/02/08	0	0.00	2	16.98	17.10	-2	3,091	-0.06%
2018/02/07	4	16.43	2	16.60	16.60	2	3,009	0.07%
2018/02/06	14	15.82	2	15.98	16.10	12	3,026	0.40%
2018/02/02	0	0.00	5	17.20	17.10	-5	2,878	-0.17%
2018/02/01	0	0.00	2.2	17.28	17.05	-2.2	2,879	-0.07%
2018/01/30	31	17.78	23	17.82	17.35	8	2,835	0.28%
2018/01/29	7	17.53	7	17.56	17.60	0	2,781	0.00%
2018/01/25	20	16.85	1	16.85	16.85	19	2,571	0.74%
2018/01/23	12	16.84	2	16.90	16.85	10	2,568	0.39%
2018/01/22	0	0.00	16	16.90	16.90	-16	2,557	-0.63%
2018/01/18	1	16.75	17	16.85	16.80	-16	2,544	-0.63%
2018/01/16	11	16.65	0	0.00	16.70	11	2,547	0.43%
2018/01/15	0	0.00	17	16.73	16.65	-17	2,560	-0.66%
2018/01/10	13	16.45	0	0.00	16.45	13	2,622	0.50%
2018/01/09	0	0.00	5	16.50	16.55	-5	2,662	-0.19%
2018/01/03	0.3	16.40	0	0.00	16.50	0.3	3,258	0.01%
2018/01/02	1	16.45	4	16.58	16.50	-3	3,281	-0.09%