瑞軒 (2489)-元富-城中券商分點個股進出

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
22.40
漲跌
▲2.00
漲幅
+9.80%
成交量
33,276張
產業
上市光電類股
419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－元富-城中券商分點個股進出

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

元富-城中券商分點個股進出
元富-城中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
2024/05/28	34	22.39	25.9	22.40	22.40	8.1	11,195	0.07%
2024/05/27	9	20.01	7	19.86	20.40	2	10,736	0.02%
2024/05/24	2	19.15	86	19.32	19.35	-84	9,317	-0.90%
2024/05/23	2	17.68	0	0.00	17.60	2	8,620	0.02%
2024/05/22	6	18.20	42	18.45	17.95	-36	8,702	-0.41%
2024/05/21	90.1	18.46	135	18.52	18.90	-44.9	9,017	-0.50%	大賣/
2024/05/20	46	18.29	51.9	18.40	18.10	-5.9	9,270	-0.06%
2024/05/17	288	17.98	136	17.92	18.05	152	9,156	1.66%	大買/大賣/鉅額交易
2024/05/16	12.2	17.31	17	17.28	17.45	-4.8	8,370	-0.06%
2024/05/15	2	16.00	2.8	16.12	15.90	-0.8	7,658	-0.01%
2024/05/14	2	16.00	5	16.05	15.95	-3	7,574	-0.04%
2024/05/13	3	16.05	3.1	16.14	16.05	-0.1	7,495	0.00%
2024/05/10	3	15.72	2	16.05	15.70	1	7,314	0.01%
2024/05/09	4	15.68	9.9	15.74	15.60	-5.9	7,142	-0.08%
2024/05/07	0	0.00	0.9	15.05	15.05	-0.9	6,798	-0.01%
2024/05/06	0	0.00	1	15.25	15.05	-1	6,786	-0.01%
2024/04/29	2	15.35	0	0.00	15.45	2	6,802	0.03%
2024/04/26	3	15.20	0	0.00	15.20	3	6,700	0.04%
2024/04/25	0.1	15.15	6	15.20	15.15	-5.9	6,703	-0.09%
2024/04/24	12	14.93	10	14.92	15.00	2	6,652	0.03%
2024/04/23	12	15.09	17	14.90	15.05	-5	6,586	-0.08%
2024/04/18	7	14.29	0	0.00	14.25	7	6,403	0.11%
2024/04/16	1	14.15	0	0.00	14.20	1	6,531	0.02%
2024/04/15	0	0.00	11	14.71	14.60	-11	6,559	-0.17%
2024/04/11	3	14.90	2	15.20	14.85	1	6,922	0.01%
2024/04/09	1	14.80	0	0.00	14.80	1	6,767	0.01%
2024/04/08	1	14.45	0	0.00	14.80	1	6,688	0.01%
2024/03/28	0	14.45	0	0.00	14.20	0	6,549	0.00%
2024/03/27	0	14.30	0	0.00	14.35	0	6,528	0.00%
2024/03/20	0	0.00	3	13.55	13.50	-3	6,400	-0.05%
2024/03/19	4	13.80	5	13.90	13.75	-1	6,353	-0.02%
2024/03/18	0	0.00	3	14.05	13.90	-3	6,327	-0.05%
2024/03/15	2	14.10	0	0.00	14.00	2	6,329	0.03%
2024/03/14	3	14.30	3	14.45	14.20	0	6,324	0.00%
2024/03/13	0	0.00	2	14.15	14.15	-2	6,326	-0.03%
2024/03/12	2	14.33	0	0.00	14.35	2	6,317	0.03%
2024/03/11	0	0.00	0.4	14.30	14.35	-0.4	6,356	-0.01%
2024/03/08	2	14.00	4	14.05	14.05	-2	6,566	-0.03%
2024/03/07	4	14.43	0	0.00	14.40	4	6,694	0.06%
2024/03/06	0	0.00	2	14.80	14.80	-2	6,637	-0.03%
2024/03/05	0.3	14.70	5	14.60	14.70	-4.7	6,605	-0.07%
2024/03/04	4	14.93	0	0.00	14.90	4	6,530	0.06%
2024/02/27	3	15.25	3	15.30	15.35	0	6,232	0.00%
2024/02/26	5	15.47	0	0.00	15.60	5	6,128	0.08%
2024/02/23	28	15.98	11.6	16.13	15.75	16.4	5,978	0.27%
2024/02/22	23.3	17.06	12	16.14	16.45	11.3	5,691	0.20%
2024/02/21	3	16.07	16	16.00	16.75	-13	4,832	-0.27%
2024/02/20	7.1	15.61	5	15.57	15.25	2.1	4,040	0.05%
2024/02/19	11	15.43	10.9	15.17	15.50	0.1	3,528	0.00%
2024/02/16	0	0.00	12	14.10	14.10	-12	3,021	-0.40%
2024/02/02	2	13.10	0	0.00	13.05	2	2,792	0.07%
2024/01/26	2	13.60	3	13.57	13.55	-1	2,723	-0.04%
2024/01/24	6	13.52	0	0.00	13.50	6	2,660	0.23%
2024/01/12	0	0.00	1	13.65	13.70	-1	2,367	-0.04%
2024/01/11	2	13.58	1	13.65	13.55	1	2,279	0.04%
2024/01/10	0	0.00	3	13.68	13.45	-3	2,257	-0.13%
2024/01/08	12	13.76	50	13.75	13.75	-38	2,062	-1.84%
2024/01/05	102	13.65	55.9	13.60	13.55	46.1	1,832	2.51%	大買/
2023/12/28	0	0.00	8	13.05	13.00	-8	1,603	-0.50%
2023/12/27	0	0.00	2.3	12.97	12.95	-2.3	1,599	-0.14%
2023/12/22	4	12.70	0	0.00	12.70	4	1,599	0.25%
2023/12/19	0	0.00	0	12.50	12.50	0	1,620	0.00%
2023/12/15	3	13.05	0	0.00	13.00	3	1,609	0.19%
2023/12/11	3	12.90	0	0.00	12.85	3	1,629	0.18%
2023/12/07	0	0.00	7	13.00	12.90	-7	1,615	-0.43%
2023/12/06	7	12.85	10	12.92	12.85	-3	1,604	-0.19%
2023/12/05	0	0.00	10	13.40	13.05	-10	1,535	-0.65%
2023/12/04	3	13.40	12.3	13.11	13.50	-9.3	1,297	-0.71%
2023/10/18	0	0.00	10	11.75	11.75	-10	1,998	-0.50%
2023/10/17	5	12.00	0	0.00	11.95	5	2,110	0.24%
2023/10/13	0	0.00	10	12.25	12.15	-10	2,564	-0.39%
2023/10/12	0	0.00	3	12.17	12.20	-3	2,674	-0.11%
2023/09/01	0	0.00	10	12.45	12.65	-10	4,108	-0.24%
2023/08/29	6	12.15	0	0.00	12.15	6	5,110	0.12%
2023/08/28	3	12.15	1	12.00	12.10	2	5,818	0.03%
2023/08/25	0	0.00	2	12.20	12.15	-2	5,935	-0.03%
2023/08/22	1	12.30	0	0.00	12.20	1	6,071	0.02%
2023/08/21	0	0.00	10	12.30	12.25	-10	6,112	-0.16%
2023/08/18	1	12.35	0	0.00	12.20	1	6,146	0.02%
2023/08/16	0	0.00	6	12.02	12.10	-6	6,214	-0.10%
2023/08/14	0	0.00	1	12.15	12.25	-1	6,426	-0.02%
2023/08/08	10	12.85	0	0.00	12.80	10	6,757	0.15%
2023/07/28	20	13.85	0	0.00	13.80	20	7,218	0.28%
2023/07/14	11	14.04	0	0.00	13.95	11	7,499	0.15%
2023/07/13	6	14.14	0	0.00	14.00	6	7,475	0.08%
2023/07/12	5	14.35	0	0.00	14.30	5	7,360	0.07%
2023/07/11	1	14.75	11	14.74	14.80	-10	7,310	-0.14%
2023/07/10	10	14.20	0	0.00	14.10	10	7,182	0.14%
2023/07/06	4	14.90	10	14.95	15.05	-6	6,754	-0.09%
2023/06/29	0	0.00	5	15.00	15.00	-5	6,467	-0.08%
2023/06/28	0	0.00	47	14.94	14.90	-47	6,402	-0.73%
2023/06/27	0.3	14.65	28	14.77	14.70	-27.7	6,343	-0.44%
2023/06/26	10	14.75	0	0.00	14.80	10	6,279	0.16%
2023/06/19	30	14.60	16	14.72	14.55	14	6,007	0.23%
2023/06/16	10	14.15	0	0.00	14.45	10	5,927	0.17%
2023/06/15	0	0.00	6	14.35	14.80	-6	5,689	-0.11%
2023/06/13	0	0.00	10	14.25	14.20	-10	5,505	-0.18%
2023/06/12	10	13.85	40	14.05	13.80	-30	5,427	-0.55%
2023/06/09	40	14.13	10	14.10	14.10	30	5,419	0.55%
2023/06/08	16	13.96	0.4	14.00	13.95	15.6	5,374	0.29%
2023/06/07	10	14.25	0	0.00	14.25	10	5,316	0.19%
2023/06/06	8	14.25	0	0.00	14.20	8	5,276	0.15%
2023/06/05	3.2	14.70	10	14.73	14.75	-6.8	5,125	-0.13%
2023/06/02	12	14.22	9	14.88	15.10	3	4,878	0.06%
2023/06/01	4	14.55	1	14.45	13.90	3	4,264	0.07%
2023/05/31	0	0.00	5	13.05	13.25	-5	3,566	-0.14%
2023/05/29	0	0.00	5	12.45	12.70	-5	3,431	-0.15%
2023/05/24	20	12.90	0	0.00	12.85	20	3,352	0.60%
2023/05/23	20	12.90	20	12.65	12.95	0	3,339	0.00%
2023/05/22	6	12.50	10	12.50	12.50	-4	3,351	-0.12%
2023/05/19	5.1	12.70	38	12.95	12.65	-32.9	3,334	-0.99%
2023/05/15	5	11.95	1	12.00	11.90	4	3,012	0.13%
2023/05/12	6	13.05	6	13.14	12.65	0	2,872	0.00%
2023/05/11	50	13.13	3	13.15	13.10	47	2,722	1.73%
2023/05/10	5	12.70	24	12.76	13.00	-19	2,558	-0.74%
2023/05/09	3	12.70	0	0.00	12.70	3	2,437	0.12%
2023/05/05	0	0.00	6	12.35	12.40	-6	2,282	-0.26%
2023/05/04	0	0.00	9	12.22	12.25	-9	2,193	-0.41%
2023/05/03	1	11.65	6	11.45	11.80	-5	2,036	-0.25%
2023/05/02	16.1	11.36	0	11.55	11.50	16.1	1,967	0.82%
2023/04/28	5	11.40	6	11.42	11.45	-1	1,902	-0.05%
2023/04/27	3	11.07	8	11.06	11.15	-5	1,806	-0.28%
2023/04/26	0	0.00	6.8	10.81	10.95	-6.8	1,724	-0.40%
2023/04/25	1	10.70	9	10.92	10.65	-8	1,659	-0.48%
2023/04/24	0	0.00	5.2	10.40	10.50	-5.2	1,511	-0.34%
2023/04/19	2	10.45	13	10.45	10.50	-11	1,433	-0.77%
2023/04/17	0	0.00	5	10.30	10.40	-5	1,400	-0.36%
2023/04/14	0	0.00	2	10.30	10.30	-2	1,390	-0.14%
2023/04/11	0	10.10	0	0.00	10.10	0	1,376	0.00%
2023/04/10	10	10.09	0	0.00	10.05	10	1,375	0.73%
2023/04/07	0	10.05	0	0.00	10.05	0	1,374	0.00%
2023/03/28	10	10.15	0	0.00	10.20	10	1,391	0.72%
2023/03/23	10	10.35	5	10.45	10.35	5	1,424	0.35%
2023/03/22	0	10.35	0	0.00	10.40	0	1,431	0.00%
2023/03/09	5	11.20	9	11.06	10.95	-4	1,511	-0.26%
2023/03/08	0	0.00	8	10.89	10.95	-8	1,720	-0.46%
2023/03/07	0	0.00	9	10.75	10.75	-9	1,868	-0.48%
2023/03/06	7	10.60	2	10.85	10.70	5	2,251	0.22%
2023/03/03	10	10.55	0.9	10.50	10.60	9.1	2,245	0.41%
2023/03/02	10	10.45	0	0.00	10.45	10	2,240	0.45%
2023/02/22	0	0.00	2	10.70	10.75	-2	2,219	-0.09%
2023/02/20	0	0.00	18	10.63	10.65	-18	2,227	-0.81%
2023/02/15	0	0.00	2	10.15	10.10	-2	2,237	-0.09%
2023/02/02	0	0.00	6	10.15	10.25	-6	2,413	-0.25%
2023/01/16	6	9.88	0	0.00	9.80	6	2,379	0.25%
2023/01/13	16	9.92	0	0.00	9.91	16	2,372	0.67%
2023/01/10	0	0.00	4	9.97	9.98	-4	2,394	-0.17%
2022/12/30	0	0.00	15	10.02	10.00	-15	2,451	-0.61%
2022/12/27	0	0.00	6	9.99	9.95	-6	2,439	-0.25%
2022/12/20	0	0.00	1	9.96	9.69	-1	2,517	-0.04%
2022/12/19	2	9.75	6	9.96	9.87	-4	2,554	-0.16%
2022/12/16	8	9.82	0	0.00	9.73	8	2,549	0.31%
2022/12/15	10	9.88	0	0.00	9.94	10	2,540	0.39%
2022/12/08	8	9.89	0	0.00	9.87	8	2,559	0.31%
2022/12/02	2	10.25	2	10.20	10.25	0	2,513	0.00%
2022/12/01	0	0.00	12	10.08	10.15	-12	2,542	-0.47%
2022/11/30	0	0.00	7	9.62	9.66	-7	2,460	-0.28%
2022/11/29	44	9.56	25	9.60	9.55	19	2,218	0.86%
2022/11/28	7	10.06	0	0.00	9.92	7	2,076	0.34%
2022/11/24	6	10.05	0	0.00	9.96	6	1,867	0.32%
2022/11/15	0	0.00	1	10.25	10.15	-1	1,881	-0.05%
2022/11/11	36	10.17	30	10.08	9.99	6	1,861	0.32%
2022/11/10	40	10.18	31	10.11	10.05	9	1,854	0.49%
2022/11/09	1	10.40	0.3	10.15	10.40	0.8	1,809	0.04%
2022/10/24	2	9.15	0	0.00	9.01	2	1,746	0.11%
2022/10/20	0	0.00	2	9.04	9.11	-2	1,753	-0.11%
2022/10/13	2	9.37	0	0.00	9.18	2	1,752	0.11%
2022/10/12	0	0.00	2	9.53	9.66	-2	1,736	-0.12%
2022/10/07	0	0.00	1	9.86	10.00	-1	1,738	-0.06%
2022/10/06	1	9.85	0	0.00	9.85	1	1,735	0.06%
2022/09/19	0.5	10.45	0	0.00	10.25	0.5	1,673	0.03%
2022/09/13	0	0.00	2	10.80	10.85	-2	1,679	-0.12%
2022/09/06	1	11.05	0.1	10.75	10.65	0.9	1,626	0.05%
2022/09/05	4	11.13	1	11.20	11.10	3	1,612	0.19%
2022/09/02	5	11.65	0	0.00	11.50	5	1,611	0.31%
2022/09/01	10	11.65	0	0.00	11.75	10	1,629	0.61%
2022/08/29	20	12.75	0	0.00	12.70	20	1,864	1.07%
2022/08/22	0	0.00	0.9	12.85	12.90	-0.9	1,821	-0.05%
2022/08/12	0	0.00	4	12.55	12.60	-4	1,897	-0.21%
2022/08/05	1	11.80	0	11.80	11.85	1	1,898	0.05%
2022/08/04	3	11.75	0	0.00	11.80	3	1,892	0.16%
2022/07/22	0	0.00	3	12.40	12.45	-3	2,332	-0.13%
2022/07/14	0	0.00	2	11.70	11.70	-2	2,367	-0.08%
2022/07/13	3	11.53	0	0.00	11.60	3	2,368	0.13%
2022/07/12	0	11.45	1	11.25	11.20	-1	2,370	-0.04%
2022/07/05	0	0.00	1.6	12.14	12.15	-1.6	2,369	-0.07%
2022/07/04	0	0.00	2	12.20	11.95	-2	2,374	-0.08%
2022/07/01	6	12.21	1.2	12.40	11.95	4.8	2,394	0.20%
2022/06/30	3	12.70	0	0.00	12.65	3	2,365	0.13%
2022/06/24	1	12.85	0	0.00	13.15	1	2,410	0.04%
2022/06/23	0	0.00	2	13.00	12.70	-2	2,420	-0.08%
2022/06/20	2	12.85	1	12.75	12.60	1	2,424	0.04%
2022/06/17	0	0.00	2	13.00	13.10	-2	2,429	-0.08%
2022/06/15	0	0.00	2	13.35	13.35	-2	2,471	-0.08%
2022/06/14	2	13.00	0	0.00	13.25	2	2,482	0.08%
2022/06/09	2	14.00	10	14.20	14.00	-8	2,419	-0.33%
2022/06/08	11	14.00	13	13.85	14.00	-2	2,249	-0.09%
2022/05/27	10	13.35	0	0.00	13.40	10	2,110	0.47%
2022/05/19	0	0.00	1	12.95	12.90	-1	2,073	-0.05%
2022/05/04	0	0.00	5	12.65	12.80	-5	1,944	-0.26%
2022/05/03	1	13.05	0	0.00	13.05	1	1,889	0.05%
2022/04/27	1	14.45	0	0.00	14.50	1	1,743	0.06%
2022/04/25	4	15.35	1	15.40	15.25	3	1,693	0.18%
2022/04/22	0	0.00	3	15.75	15.80	-3	1,678	-0.18%
2022/04/20	2	15.95	0	0.00	15.95	2	1,723	0.12%
2022/04/19	1	15.95	0	0.00	15.85	1	1,739	0.06%
2022/04/18	0	0.00	2	15.85	15.85	-2	1,746	-0.11%
2022/04/15	0	0.00	1	16.05	16.05	-1	1,745	-0.06%
2022/04/01	0	0.00	0	16.70	16.80	0	1,911	0.00%
2022/03/22	0	16.40	0	0.00	16.45	0	2,160	0.00%
2022/03/17	2	15.40	0	0.00	15.70	2	2,396	0.08%
2022/03/15	0	0.00	2	15.20	15.15	-2	3,202	-0.06%
2022/03/08	2	15.25	0	0.00	15.00	2	3,464	0.06%
2022/03/07	1	15.50	4.9	15.59	15.50	-3.9	3,476	-0.11%
2022/03/04	1	16.15	1	16.10	16.10	0	3,581	0.00%
2022/03/03	0	0.00	0.7	16.25	16.20	-0.7	3,774	-0.02%
2022/02/25	0	0.00	0.2	16.25	16.05	-0.2	4,587	-0.01%
2022/02/24	0	0.00	89.9	16.26	16.15	-89.9	4,788	-1.88%
2022/02/23	0.6	16.55	0.3	16.55	16.55	0.3	4,899	0.01%
2022/02/21	0.5	16.56	0	0.00	16.85	0.5	4,979	0.01%
2022/02/18	0	16.50	0	0.00	16.60	0	5,043	0.00%
2022/02/17	0	0.00	1.1	16.60	16.55	-1.1	5,078	-0.02%
2022/02/16	0.6	16.55	0	0.00	16.65	0.6	5,145	0.01%
2022/02/15	0.5	16.50	1.2	16.51	16.45	-0.6	5,179	-0.01%
2022/02/14	0.3	16.55	0.1	16.65	16.50	0.2	5,211	0.00%
2022/02/11	0	0.00	0.6	16.95	16.90	-0.6	5,318	-0.01%
2022/02/10	0	0.00	0	16.95	17.00	0	5,404	0.00%
2022/02/09	0.2	16.85	0.2	16.95	16.95	-0.1	5,595	0.00%
2022/02/08	0.5	16.70	0.1	16.81	16.80	0.4	5,938	0.01%
2022/02/07	4.6	16.44	0.1	16.50	16.60	4.6	5,982	0.08%
2022/01/26	0	0.00	0.1	16.25	16.25	-0.1	6,022	0.00%
2022/01/25	0.1	16.50	304.9	16.58	16.30	-304.8	6,060	-5.03%	大賣/鉅額交易
2022/01/24	1	16.75	2.1	16.63	16.70	-1.1	6,040	-0.02%
2022/01/21	0	0.00	0.1	16.85	16.90	-0.1	6,061	0.00%
2022/01/20	1	17.10	0	0.00	17.10	1	6,091	0.02%
2022/01/19	0	0.00	0.1	17.10	17.05	-0.1	6,186	0.00%
2022/01/18	5.9	17.14	3	17.15	17.15	2.9	6,215	0.05%
2022/01/14	0	16.95	50.4	17.00	16.95	-50.3	6,272	-0.80%
2022/01/13	0.4	17.14	0	0.00	17.15	0.4	6,266	0.01%
2022/01/12	3.1	17.08	0	0.00	17.10	3.1	6,366	0.05%
2022/01/11	2.1	17.17	0	0.00	17.10	2.1	6,459	0.03%
2022/01/10	0.1	17.05	0	0.00	17.05	0.1	6,587	0.00%
2022/01/07	1.1	17.05	1.4	17.17	17.05	-0.3	6,596	-0.01%
2022/01/06	0.1	17.25	0.1	17.25	17.25	-0.1	6,568	0.00%
2022/01/05	2.1	17.33	0	0.00	17.35	2.1	6,602	0.03%
2022/01/04	1.9	17.25	0.1	17.30	17.25	1.8	6,645	0.03%
2022/01/03	0	17.40	30.8	17.37	17.30	-30.7	6,653	-0.46%
2021/12/30	0	0.00	0.4	17.60	17.60	-0.4	6,662	-0.01%
2021/12/29	207.8	17.70	0.7	17.65	17.70	207.1	6,706	3.09%	大買/鉅額交易
2021/12/28	2.4	17.34	0	0.00	17.35	2.4	6,777	0.04%
2021/12/27	0	0.00	0.9	17.35	17.35	-0.9	6,842	-0.01%
2021/12/24	3	17.30	0.1	17.45	17.35	2.9	6,849	0.04%
2021/12/23	0.6	17.22	0	0.00	17.45	0.6	6,892	0.01%
2021/12/22	0	0.00	5.1	17.15	17.15	-5.1	6,779	-0.08%
2021/12/20	0.7	17.16	100	17.20	17.20	-99.3	6,777	-1.46%
2021/12/17	0.8	17.20	5.2	17.16	17.40	-4.4	6,777	-0.07%
2021/12/16	0	0.00	1.3	17.35	17.40	-1.3	6,793	-0.02%
2021/12/15	1	17.14	0.5	17.15	17.40	0.5	6,801	0.01%
2021/12/14	0.1	17.10	168.6	17.13	17.10	-168.5	6,761	-2.49%	大賣/鉅額交易
2021/12/13	23.8	17.48	3.2	17.51	17.45	20.6	6,698	0.31%
2021/12/10	119.2	16.92	7.6	17.21	17.20	111.7	6,634	1.68%	大買/鉅額交易
2021/12/09	7.3	18.51	2.8	18.56	18.40	4.5	6,111	0.07%
2021/12/08	1.6	18.29	4.1	18.20	18.05	-2.5	5,885	-0.04%
2021/12/07	7.1	18.14	1	18.06	18.25	6.1	5,868	0.10%
2021/12/06	0.9	17.96	14.8	17.93	17.95	-13.9	5,886	-0.24%
2021/12/03	0.8	18.12	6.7	18.10	18.05	-5.9	5,857	-0.10%
2021/12/02	0	0.00	13.1	18.03	18.00	-13.1	5,823	-0.23%
2021/12/01	0.5	18.30	5.3	18.28	18.30	-4.9	5,761	-0.08%
2021/11/30	0.1	18.35	28.6	18.51	18.35	-28.5	5,723	-0.50%
2021/11/29	24	19.22	12.7	18.89	18.80	11.2	5,616	0.20%
2021/11/26	81.2	19.83	200	20.13	19.70	-118.8	5,455	-2.18%	大賣/鉅額交易
2021/11/25	338.7	19.90	0	19.60	19.85	338.7	5,230	6.48%	大買/鉅額交易
2021/11/24	79.9	19.08	0	0.00	19.35	79.9	4,973	1.61%
2021/11/23	29.3	18.82	1.9	18.75	18.70	27.4	4,779	0.57%
2021/11/22	26.7	18.41	0.1	18.40	18.40	26.6	4,625	0.57%
2021/11/19	0.3	18.00	2.3	17.91	17.85	-2	4,515	-0.04%
2021/11/18	5.4	18.03	6	18.02	18.05	-0.6	4,592	-0.01%
2021/11/17	21.4	17.71	1.5	17.65	18.15	20	4,642	0.43%
2021/11/16	2.7	17.78	12.2	17.68	17.65	-9.6	4,609	-0.21%
2021/11/15	3.9	17.70	8.8	17.75	17.70	-4.9	4,656	-0.11%
2021/11/12	0	18.10	7.3	18.09	18.00	-7.3	4,731	-0.16%
2021/11/11	29.5	18.15	2	18.20	18.10	27.5	4,996	0.55%
2021/11/10	0.1	18.40	18.4	18.31	18.25	-18.3	5,867	-0.31%
2021/11/09	6.8	19.00	3.8	19.07	19.00	3	5,977	0.05%
2021/11/08	69.4	19.15	1	19.20	19.15	68.4	6,481	1.06%
2021/10/28	2.7	17.93	1	18.05	17.70	1.7	6,320	0.03%
2021/10/27	0	0.00	0.3	17.25	17.30	-0.3	6,033	-0.01%
2021/10/26	0.2	17.28	5	17.32	17.25	-4.8	6,082	-0.08%
2021/10/25	0.1	17.41	1.3	17.45	17.50	-1.2	6,095	-0.02%
2021/10/22	0	17.71	2	17.72	17.75	-2	6,122	-0.03%
2021/10/21	3.1	17.76	2	17.78	17.75	1.1	6,169	0.02%
2021/10/20	3.2	17.99	1.6	17.84	17.70	1.6	6,271	0.02%
2021/10/19	2.9	17.98	0.4	17.95	17.95	2.5	6,353	0.04%
2021/10/18	0.8	17.63	0	0.00	17.60	0.8	6,543	0.01%
2021/10/15	0.4	17.61	0.1	17.70	17.55	0.2	6,618	0.00%
2021/10/14	0.1	17.43	0.8	17.41	17.55	-0.6	6,716	-0.01%
2021/10/13	0.4	17.62	3	17.57	17.55	-2.6	6,787	-0.04%
2021/10/12	10.4	17.88	0.4	17.60	17.70	10	6,859	0.15%
2021/10/08	0.5	17.85	0.1	17.75	17.90	0.4	6,889	0.01%
2021/10/07	1.6	17.43	0	0.00	17.75	1.6	7,039	0.02%
2021/10/06	0.4	16.80	0.4	16.83	16.75	0	7,477	0.00%
2021/10/05	0.4	16.70	5.2	16.89	16.85	-4.8	7,663	-0.06%
2021/10/04	0.2	16.70	1	16.60	16.65	-0.8	7,947	-0.01%
2021/10/01	0	0.00	1.5	17.11	16.90	-1.5	8,790	-0.02%
2021/09/30	0.8	17.33	0	17.40	17.40	0.8	9,046	0.01%
2021/09/29	0	17.40	2.3	17.35	17.30	-2.3	9,077	-0.03%
2021/09/28	0.2	17.88	0.2	17.81	17.75	0	9,127	0.00%
2021/09/27	1.6	17.81	0	0.00	17.95	1.6	9,161	0.02%
2021/09/24	1.4	17.31	0.3	17.42	17.50	1.1	9,097	0.01%
2021/09/23	0.3	16.85	0	0.00	16.95	0.3	9,085	0.00%
2021/09/22	0	0.00	0.3	17.10	16.80	-0.3	9,257	0.00%
2021/09/17	0.3	17.17	0	17.25	17.35	0.2	9,564	0.00%
2021/09/16	0	0.00	2.2	17.40	17.30	-2.2	9,612	-0.02%
2021/09/15	0.2	17.30	0	0.00	17.40	0.2	9,691	0.00%
2021/09/13	200	17.45	200	17.41	17.35	0	9,774	0.00%	大買/大賣/
2021/09/08	100	16.90	100	16.75	16.75	0	10,002	0.00%
2021/09/07	100	17.20	100	17.10	17.05	0	10,057	0.00%
2021/09/06	5	16.75	0	0.00	16.60	5	10,026	0.05%
2021/08/30	1	17.10	0	0.00	17.15	1	10,436	0.01%
2021/08/20	0	0.00	3	16.65	16.55	-3	11,434	-0.03%
2021/08/13	0	0.00	100	17.52	17.40	-100	12,140	-0.82%
2021/08/09	1	18.75	1.1	18.31	18.35	-0.1	12,907	0.00%
2021/08/06	1	18.45	9	18.81	18.40	-8	13,125	-0.06%
2021/08/05	3	17.95	0	0.00	17.75	3	12,612	0.02%
2021/08/04	0	0.00	200	17.55	18.10	-200	12,977	-1.54%	大賣/鉅額交易
2021/07/28	0	0.00	0.2	17.45	17.45	-0.2	15,101	0.00%
2021/07/26	0	17.80	2.4	17.89	18.05	-2.4	17,862	-0.01%
2021/07/22	1	18.19	0	0.00	18.00	1	21,381	0.00%
2021/07/21	0	0.00	25	17.38	17.10	-25	21,429	-0.12%
2021/07/20	0	0.00	202	17.70	17.40	-202	21,892	-0.92%	大賣/鉅額交易
2021/07/19	1.1	18.00	0	0.00	18.00	1.1	22,023	0.00%
2021/07/16	7	18.49	0	0.00	18.25	7	22,360	0.03%
2021/07/15	5	18.35	7	18.31	18.40	-2	22,645	-0.01%
2021/07/14	13	18.50	11	18.41	18.40	2	22,956	0.01%
2021/07/13	32	19.05	30	18.91	18.80	2	23,033	0.01%
2021/07/12	15	18.48	2	18.55	18.45	13	22,822	0.06%
2021/07/09	217	18.29	5	18.25	18.30	212	23,692	0.89%	大買/鉅額交易
2021/07/08	217.2	18.48	215	18.23	18.70	2.2	24,114	0.01%	大買/大賣/
2021/07/07	0	0.00	2	18.13	17.75	-2	23,515	-0.01%
2021/07/05	0	17.50	0	0.00	17.60	0	24,268	0.00%
2021/07/01	0	0.00	150	17.25	17.20	-150	24,522	-0.61%	大賣/鉅額交易
2021/06/29	0	0.00	0	17.45	17.30	0	24,772	0.00%
2021/06/28	12	17.67	15.6	17.68	18.00	-3.6	24,800	-0.01%
2021/06/23	0	0.00	0	16.83	16.90	0	24,969	0.00%
2021/06/21	0	0.00	0	16.90	16.70	0	25,474	0.00%
2021/06/18	5	17.60	5	17.70	17.20	0	26,832	0.00%
2021/06/10	0	0.00	2	17.25	17.10	-2	32,919	-0.01%
2021/06/09	0	0.00	4	17.70	17.40	-4	32,926	-0.01%
2021/06/08	2	18.15	0	0.00	17.85	2	32,866	0.01%
2021/06/07	1	18.05	7	18.01	18.05	-6	32,765	-0.02%
2021/06/04	1	17.85	10	17.70	17.55	-9	32,557	-0.03%
2021/06/03	0	0.00	0	18.00	17.85	0	32,479	0.00%
2021/06/02	0	0.00	6	17.95	17.75	-6	32,455	-0.02%
2021/05/31	3	18.33	2	18.80	17.95	1	32,409	0.00%
2021/05/28	13	17.50	2	17.55	17.60	11	32,590	0.03%
2021/05/25	4	16.75	5	16.60	16.60	-1	32,226	0.00%
2021/05/19	0	15.80	80	15.75	16.05	-80	31,422	-0.25%
2021/05/18	4	14.96	2	15.75	15.80	2	31,143	0.01%
2021/05/17	2	14.50	0	0.00	14.40	2	30,848	0.01%
2021/05/14	10	16.23	3	16.32	16.00	7	30,574	0.02%
2021/05/13	3	15.65	3	15.12	15.65	0	30,061	0.00%
2021/05/12	5	16.53	2	16.13	15.80	3	29,673	0.01%
2021/05/11	2	17.70	4	18.10	17.55	-2	29,089	-0.01%
2021/05/10	0	0.00	10	19.15	19.10	-10	28,538	-0.04%
2021/05/06	2	19.10	0	0.00	19.05	2	28,024	0.01%
2021/05/05	451	20.46	6.1	19.73	19.90	444.9	27,413	1.62%	大買/鉅額交易
2021/05/04	125	19.84	59	19.98	20.95	66	26,231	0.25%	大買/
2021/05/03	3	19.50	27	19.28	19.05	-24	23,852	-0.10%
2021/04/29	122	21.66	74	20.53	20.05	48	23,341	0.21%	大買/
2021/04/28	507	19.45	515	19.70	21.00	-8	21,346	-0.04%	大買/大賣/
2021/04/27	10	19.00	10	19.00	19.10	0	19,656	0.00%
2021/04/26	1.3	19.25	9.3	19.40	19.15	-8	19,338	-0.04%
2021/04/23	301	18.50	300.1	18.70	18.60	0.9	18,805	0.00%	大買/大賣/
2021/04/22	0	0.00	3	19.10	18.30	-3	18,602	-0.02%
2021/04/21	0	0.00	2	19.23	19.00	-2	18,175	-0.01%
2021/04/20	0	19.00	0	0.00	19.05	0	17,842	0.00%
2021/04/19	0	0.00	1.2	19.17	18.85	-1.2	17,437	-0.01%
2021/04/16	0	0.00	2	18.80	18.80	-2	17,127	-0.01%
2021/04/15	15.3	19.73	2	20.10	19.15	13.3	16,792	0.08%
2021/04/14	15	18.82	46	17.91	19.00	-31	15,744	-0.20%
2021/04/13	7	18.25	0	18.55	18.10	7	15,132	0.05%
2021/04/12	4	18.30	5	18.96	18.50	-1	14,913	-0.01%
2021/04/09	6	18.92	5	19.90	18.55	1	14,580	0.01%
2021/04/08	29	18.90	37	18.86	18.90	-8	13,891	-0.06%
2021/04/06	6	18.77	1	18.70	18.60	5	13,521	0.04%
2021/04/01	0	0.00	4	18.40	18.25	-4	13,351	-0.03%
2021/03/31	0	0.00	5	18.45	18.25	-5	13,219	-0.04%
2021/03/30	0	0.00	5	17.65	17.95	-5	13,024	-0.04%
2021/03/29	8	17.09	5	17.30	17.30	3	12,869	0.02%
2021/03/26	1	16.56	29	16.90	16.60	-28	12,765	-0.22%
2021/03/25	2	16.70	30	16.50	16.65	-28	12,521	-0.22%
2021/03/24	80	16.62	22	16.39	16.80	58	12,443	0.47%
2021/03/23	22	18.06	53	19.59	17.90	-31	12,108	-0.26%
2021/03/22	56	19.42	72	19.25	19.85	-16	10,757	-0.15%
2021/03/19	39	17.34	40	17.20	18.10	-1	9,341	-0.01%
2021/03/18	38	16.67	14	16.69	16.65	24	7,951	0.30%
2021/03/17	20	14.88	34	14.70	15.50	-14	5,923	-0.24%
2021/03/16	8	13.84	19	13.76	14.10	-11	4,929	-0.22%
2021/03/10	0	0.00	1	12.55	12.50	-1	5,125	-0.02%
2021/03/09	3	12.45	0	0.00	12.45	3	5,242	0.06%
2021/03/08	2	12.65	0	0.00	12.50	2	5,429	0.04%
2021/03/05	12	12.52	20	12.30	12.35	-8	5,522	-0.14%
2021/03/04	1	12.75	0	0.00	12.70	1	5,507	0.02%
2021/03/03	74	12.87	70	13.09	12.85	4	5,375	0.07%
2021/03/02	0	0.00	10	12.00	12.05	-10	4,798	-0.21%
2021/02/25	213	11.80	200	11.70	11.70	13	5,243	0.25%	大買/大賣/
2021/02/22	0	0.00	3	11.55	11.50	-3	5,450	-0.06%
2021/02/18	2	11.25	2	11.20	11.35	0	5,472	0.00%
2021/02/03	201	11.25	201	11.24	11.25	0	5,671	0.00%	大買/大賣/
2021/01/20	2	11.30	0	0.00	11.25	2	5,819	0.03%
2021/01/15	2	11.65	0	0.00	11.55	2	5,804	0.03%
2021/01/11	0.1	11.80	0	0.00	11.90	0.1	5,899	0.00%
2021/01/06	12	11.70	0	0.00	11.65	12	6,278	0.19%
2021/01/05	6	12.22	0	0.00	12.25	6	6,288	0.10%
2021/01/04	2	12.45	0	0.00	12.45	2	6,219	0.03%
2020/12/18	0	0.00	300	12.50	12.35	-300	5,876	-5.11%	大賣/鉅額交易
2020/12/17	300	12.60	5	12.50	12.60	295	5,789	5.10%	大買/鉅額交易
2020/12/16	0	0.00	2.1	12.24	12.20	-2.1	5,681	-0.04%
2020/12/10	5	12.00	0	0.00	12.10	5	5,643	0.09%
2020/12/08	0	0.00	1	12.30	12.25	-1	5,549	-0.02%
2020/12/04	302	12.50	316	12.61	12.70	-14	5,284	-0.26%	大買/大賣/
2020/12/03	0	0.00	203	11.87	12.00	-203	4,955	-4.10%	大賣/鉅額交易
2020/12/02	603	11.90	405	11.96	11.85	198	4,874	4.06%	大買/大賣/鉅額交易
2020/12/01	310	11.65	330	11.82	11.80	-20	4,740	-0.42%	大買/大賣/
2020/11/30	196	11.55	196	11.55	11.50	0	4,709	0.00%	大買/大賣/
2020/11/27	0	0.00	13	11.55	11.55	-13	4,652	-0.28%
2020/11/26	20	11.55	0	0.00	11.50	20	4,642	0.43%
2020/11/25	6	11.90	0.3	11.70	11.65	5.7	4,603	0.12%
2020/11/24	33	11.55	26	11.67	11.60	7	4,339	0.16%
2020/11/23	0	0.00	34	11.48	11.30	-34	4,213	-0.81%
2020/11/20	0	0.00	2	11.05	11.00	-2	4,056	-0.05%
2020/11/19	2	11.00	0	0.00	10.95	2	4,055	0.05%
2020/11/18	0	0.00	1	10.85	10.75	-1	3,970	-0.03%
2020/11/17	0	0.00	0.1	10.75	10.75	-0.1	3,950	0.00%
2020/11/13	10	11.05	15	10.93	10.70	-5	4,071	-0.12%
2020/11/10	200	10.95	205	10.85	10.90	-5	3,875	-0.13%	大買/大賣/
2020/11/06	0	0.00	30	10.65	10.60	-30	3,890	-0.77%
2020/11/03	0	0.00	5	10.45	10.50	-5	4,157	-0.12%
2020/11/02	32	10.40	7	10.26	10.40	25	4,658	0.54%
2020/10/30	2	10.30	0	0.00	10.20	2	5,252	0.04%
2020/10/27	0	0.00	182	10.71	10.65	-182	5,390	-3.38%	大賣/鉅額交易
2020/10/26	182	10.85	30	10.85	10.80	152	5,399	2.81%	大買/鉅額交易
2020/10/22	30	10.60	100	10.60	10.70	-70	5,459	-1.28%
2020/10/21	100	10.85	0	0.00	10.65	100	5,503	1.82%
2020/10/20	3	10.85	130	10.88	10.75	-127	5,528	-2.30%	大賣/鉅額交易
2020/10/19	0	0.00	200	10.83	10.75	-200	5,402	-3.70%	大賣/鉅額交易
2020/10/16	31	10.60	0	0.00	10.40	31	5,385	0.58%
2020/10/15	301	10.88	0	0.00	10.75	301	5,431	5.54%	大買/鉅額交易
2020/10/14	240	10.83	200	10.95	11.00	40	5,524	0.72%	大買/大賣/
2020/10/13	300	10.53	300	10.62	10.70	0	5,535	0.00%	大買/大賣/
2020/10/05	100	10.10	100	10.05	10.05	0	6,378	0.00%
2020/09/18	6	10.40	0	0.00	10.65	6	6,796	0.09%
2020/09/10	188	10.95	188	10.90	10.80	0	6,787	0.00%	大買/大賣/
2020/09/09	25	10.75	28	10.82	10.85	-3	6,740	-0.04%
2020/09/03	600	10.78	600	10.87	10.80	0	6,570	0.00%	大買/大賣/
2020/08/31	200	10.75	200	10.67	10.55	0	6,450	0.00%	大買/大賣/
2020/08/28	0	0.00	3	10.55	10.45	-3	6,452	-0.05%
2020/08/27	0	0.00	5	10.80	10.50	-5	6,470	-0.08%
2020/08/20	2	9.62	0	0.00	9.79	2	6,273	0.03%
2020/08/17	2	10.35	0	0.00	10.35	2	6,091	0.03%
2020/08/14	2	10.25	0	0.00	10.25	2	6,057	0.03%
2020/08/10	0	0.00	5	10.35	10.30	-5	5,834	-0.09%
2020/08/07	1	10.40	3	10.20	10.20	-2	5,773	-0.03%
2020/08/06	5	10.90	7	11.01	10.50	-2	5,629	-0.04%
2020/08/05	25	10.88	38	10.73	10.60	-13	5,128	-0.25%
2020/08/04	0	0.00	2	10.05	10.10	-2	4,462	-0.04%
2020/07/29	0	0.00	10	9.36	9.45	-10	4,273	-0.23%
2020/07/28	2	8.96	1	8.95	8.96	1	4,173	0.02%
2020/07/24	5	9.78	0	0.00	9.47	5	4,117	0.12%
2020/07/23	1	9.61	2	9.57	9.58	-1	4,060	-0.02%
2020/07/22	51	9.70	35	9.65	9.71	16	4,036	0.40%
2020/07/21	0	0.00	11	9.99	9.74	-11	3,982	-0.28%
2020/07/20	1	9.46	0	0.00	9.60	1	3,886	0.03%
2020/07/17	84	10.34	95	10.04	9.96	-11	3,718	-0.30%
2020/07/16	53	10.25	23	10.35	10.50	30	3,392	0.88%
2020/07/15	2	9.59	9	9.57	9.59	-7	2,861	-0.24%
2020/07/09	1	8.47	0	0.00	8.49	1	2,398	0.04%
2020/07/08	0	0.00	0	8.27	8.27	0	2,280	0.00%
2020/07/07	2	8.15	0	0.00	8.14	2	2,254	0.09%
2020/06/22	2	8.01	0	0.00	8.03	2	1,917	0.10%
2020/06/18	4	8.13	0	0.00	8.14	4	1,820	0.22%
2020/04/08	0	7.00	0	0.00	6.97	0	1,762	0.00%
2020/04/06	0.1	6.67	0	0.00	6.67	0.1	1,736	0.01%
2020/03/11	0.1	8.66	0	0.00	8.62	0.1	1,384	0.01%
2020/02/11	0	0.00	0	9.70	9.68	0	1,117	0.00%
2020/02/06	0	0.00	0	9.99	9.99	0	1,041	0.00%
2020/01/10	0	0.00	0	10.60	10.65	0	870	0.00%
2020/01/08	0	0.00	3	10.65	10.65	-3	880	-0.34%
2020/01/06	1	10.75	0	0.00	10.70	1	895	0.11%
2020/01/03	0	0.00	1	11.15	10.95	-1	889	-0.11%
2020/01/02	1	11.00	0	0.00	11.00	1	872	0.11%
2019/12/30	10	10.65	0	0.00	10.65	10	817	1.22%
2019/12/11	4	10.83	0	0.00	10.75	4	1,038	0.39%
2019/09/25	10	12.10	10	11.90	12.10	0	1,122	0.00%
2019/09/19	0.2	11.30	0	0.00	11.30	0.2	931	0.02%
2019/07/30	0	0.00	0	11.25	11.25	0	1,134	0.00%
2019/07/10	40	11.50	0	0.00	11.50	40	1,154	3.47%
2019/07/09	0	0.00	2	11.35	11.50	-2	1,183	-0.17%
2019/07/04	0	0.00	2	11.05	11.05	-2	1,177	-0.17%
2019/05/29	2	10.50	0	0.00	10.50	2	1,154	0.17%
2019/05/24	0.2	11.05	0	0.00	11.10	0.2	1,128	0.02%
2019/05/13	0	0.00	5	11.35	11.30	-5	1,142	-0.44%
2019/05/03	0.2	11.90	0	0.00	11.95	0.2	1,118	0.01%
2019/04/23	0	0.00	2	12.15	12.20	-2	1,091	-0.18%
2019/04/16	0	0.00	0.2	12.10	12.10	-0.2	1,010	-0.02%
2019/04/10	20	11.70	0	0.00	11.75	20	1,003	1.99%
2019/04/09	2	11.90	0	0.00	11.90	2	970	0.21%
2019/03/15	0	0.00	4	12.60	12.40	-4	868	-0.46%
2019/03/14	0	0.00	1	12.45	12.40	-1	839	-0.12%
2019/03/12	0.2	12.35	0	0.00	12.45	0.2	856	0.02%
2019/03/06	3	12.50	0	0.00	12.45	3	934	0.32%
2019/03/05	0	0.00	3	12.40	12.45	-3	934	-0.32%
2019/02/27	0	0.00	2	12.50	12.35	-2	924	-0.22%
2019/02/25	1	12.55	0	0.00	12.60	1	904	0.11%
2019/02/19	5	12.28	2	12.30	12.30	3	835	0.36%
2019/02/15	1	12.05	1	12.05	12.00	0	813	0.00%
2019/01/17	2	11.75	1	11.75	11.70	1	803	0.12%
2019/01/11	0	0.00	2	11.60	11.60	-2	803	-0.25%
2019/01/09	0	0.00	3	11.70	11.70	-3	815	-0.37%
2019/01/07	5	11.74	0	0.00	11.65	5	830	0.60%
2019/01/03	0	0.00	3	11.38	11.35	-3	839	-0.36%
2019/01/02	2	11.30	0	0.00	11.20	2	829	0.24%
2018/12/27	1	11.40	0	0.00	11.30	1	854	0.12%
2018/12/22	0	0.00	2	11.50	11.50	-2	879	-0.23%
2018/12/18	2	11.75	0	0.00	11.75	2	984	0.20%
2018/11/30	0	0.00	0.4	12.20	12.25	-0.4	922	-0.04%
2018/11/27	2	11.80	0	0.00	11.80	2	900	0.22%
2018/11/14	0	0.00	6	11.95	11.95	-6	917	-0.65%
2018/11/07	0	0.00	2	12.05	12.20	-2	941	-0.21%
2018/11/01	6	11.85	0	0.00	11.85	6	955	0.63%
2018/10/31	2	11.65	0	0.00	11.80	2	958	0.21%
2018/10/19	0	0.00	2.1	11.71	11.85	-2.1	1,006	-0.21%
2018/10/17	2	12.00	2	12.05	12.00	0	1,006	0.00%
2018/10/16	0	0.00	0.3	11.75	11.80	-0.3	998	-0.03%
2018/10/04	0	0.00	1	13.20	13.05	-1	975	-0.10%
2018/10/01	10	13.50	0	0.00	13.50	10	1,045	0.96%
2018/09/27	0	0.00	2	13.25	13.20	-2	972	-0.21%
2018/09/04	0	0.00	2	13.20	13.30	-2	1,689	-0.12%
2018/08/31	0	0.00	2	12.85	12.90	-2	1,706	-0.12%
2018/08/28	0	0.00	0	12.70	12.70	0	1,838	0.00%
2018/08/13	0	0.00	1	12.80	12.65	-1	2,086	-0.05%
2018/08/10	0	0.00	0	13.00	13.05	0	2,072	0.00%
2018/07/31	2	13.10	0	0.00	13.10	2	2,120	0.09%
2018/07/23	0	0.00	0	12.95	12.95	0	2,137	0.00%
2018/07/16	0	0.00	1	13.10	13.25	-1	2,165	-0.05%
2018/06/21	3	14.52	0	0.00	14.50	3	2,685	0.11%
2018/06/20	0	0.00	10	14.10	14.80	-10	2,664	-0.38%
2018/06/19	1	14.30	0	0.00	14.20	1	2,557	0.04%
2018/06/14	41	14.26	39	14.53	14.55	2	2,458	0.08%
2018/06/13	1	14.05	0	0.00	14.55	1	2,392	0.04%
2018/06/07	2	14.00	0	0.00	13.80	2	2,210	0.09%
2018/06/06	0	0.00	0.3	13.30	13.35	-0.3	2,111	-0.01%
2018/06/04	10	13.40	0	0.00	13.45	10	2,099	0.48%
2018/05/28	20	13.00	0	0.00	12.95	20	1,983	1.01%
2018/05/02	0	0.00	10	13.20	13.50	-10	2,954	-0.34%
2018/04/20	0.1	13.15	0	0.00	13.15	0.1	3,013	0.00%
2018/04/17	0	0.00	3	13.10	13.05	-3	3,080	-0.10%
2018/04/02	2	14.25	0	0.00	14.20	2	3,043	0.07%
2018/03/31	0	0.00	10.3	14.10	14.15	-10.3	3,018	-0.34%
2018/03/28	0	0.00	3	14.60	14.60	-3	2,794	-0.11%
2018/03/23	5	15.95	0.1	17.75	15.95	4.9	2,544	0.19%
2018/03/20	0.1	16.40	0	0.00	16.40	0.1	2,531	0.00%
2018/03/15	0	16.65	0	0.00	16.70	0	2,534	0.00%
2018/03/09	1	16.50	0	0.00	16.55	1	2,735	0.04%
2018/03/08	0.1	16.50	0	0.00	16.50	0.1	2,746	0.00%
2018/02/27	1	16.95	0	0.00	17.00	1	2,872	0.03%
2018/02/26	0	0.00	5	17.40	17.10	-5	2,894	-0.17%
2018/02/21	0.1	16.95	0	0.00	17.00	0.1	3,112	0.00%
2018/02/08	0	0.00	1	17.00	17.10	-1	3,091	-0.03%
2018/02/05	0	0.00	2	16.55	16.95	-2	2,939	-0.07%
2018/02/01	1	17.10	20	17.10	17.05	-19	2,879	-0.66%
2018/01/26	0	0.00	1	16.90	16.95	-1	2,581	-0.04%
2018/01/23	0	16.75	0	0.00	16.85	0	2,568	0.00%
2018/01/22	0.1	16.80	0	0.00	16.90	0.1	2,557	0.00%
2018/01/17	1	16.65	10	16.78	16.80	-9	2,565	-0.35%
2018/01/05	0	0.00	5	16.60	16.60	-5	2,717	-0.18%