瑞軒 (2489)-福勝券商分點個股進出

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
18.90
漲跌
▲0.15
漲幅
+0.80%
成交量
1,621張
產業
上市光電類股▲0.94%
443人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

瑞軒 (2489)籌碼相關－福勝券商分點個股進出

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

福勝券商分點個股進出
福勝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
2024/12/17	1	18.90	0	0.00	18.90	1	6,429	0.02%
2024/12/13	21	19.19	0	0.00	18.75	21	6,669	0.31%
2024/12/06	3	20.02	1	20.00	19.75	2	7,069	0.03%
2024/12/05	10	20.20	0.9	20.15	20.00	9.1	7,185	0.13%
2024/12/04	0	19.75	0	0.00	19.85	0	7,219	0.00%
2024/12/03	0	0.00	0.9	19.60	19.70	-0.9	7,344	-0.01%
2024/12/02	0.1	19.40	0	0.00	19.50	0.1	7,495	0.00%
2024/11/29	1	19.55	0	0.00	19.55	1	7,669	0.01%
2024/11/27	0	0.00	5	20.30	20.10	-5	8,186	-0.06%
2024/11/25	10	20.50	2	20.50	20.50	8	9,498	0.08%
2024/11/22	2.4	20.07	0	0.00	20.00	2.4	10,347	0.02%
2024/11/21	0	0.00	2	19.40	19.70	-2	10,606	-0.02%
2024/11/20	0.1	19.30	0	0.00	19.40	0.1	10,835	0.00%
2024/11/19	22	19.83	20	19.88	19.85	2	11,233	0.02%
2024/11/18	10	20.00	10	19.80	19.80	0	12,155	0.00%
2024/11/15	2	20.00	9	20.05	20.05	-7	12,922	-0.05%
2024/11/14	10	20.00	56	19.90	19.85	-46	13,066	-0.35%
2024/11/13	6	19.97	0.9	20.05	19.90	5.1	13,447	0.04%
2024/11/11	65	20.25	10	20.35	20.35	55	13,785	0.40%
2024/11/08	0	0.00	1	20.90	20.80	-1	14,070	-0.01%
2024/11/07	1	21.70	5	21.81	21.85	-4	14,102	-0.03%
2024/11/06	0	0.00	8	21.85	21.95	-8	14,367	-0.06%
2024/11/04	1	21.15	0	0.00	21.50	1	14,719	0.01%
2024/11/01	0.4	21.10	1	21.00	21.10	-0.6	15,165	0.00%
2024/10/30	2	21.10	6	21.20	21.00	-4	15,715	-0.03%
2024/10/29	0.4	21.60	0	0.00	21.35	0.4	16,197	0.00%
2024/10/28	6	22.35	0	0.00	21.75	6	16,966	0.04%
2024/10/25	12	22.22	0	0.00	22.05	12	18,428	0.07%
2024/10/24	29.2	23.43	33.2	23.68	22.50	-4	19,975	-0.02%
2024/10/23	0	0.00	11.9	23.00	23.50	-11.9	23,699	-0.05%
2024/10/22	10	21.40	1	21.40	21.40	9	24,679	0.04%
2024/10/21	1	21.40	0	0.00	21.60	1	25,837	0.00%
2024/10/18	4.2	21.78	2	21.45	21.40	2.2	26,739	0.01%
2024/10/17	9	21.91	8	21.89	21.95	1	27,075	0.00%
2024/10/16	0	0.00	18	21.65	21.75	-18	27,258	-0.07%
2024/10/15	2	21.60	28.5	21.70	21.70	-26.5	27,731	-0.10%
2024/10/14	0.1	21.55	4	21.51	21.55	-3.9	27,826	-0.01%
2024/10/11	17	22.04	3	21.65	21.60	14	28,020	0.05%
2024/10/09	0.8	21.50	0	0.00	21.50	0.8	28,066	0.00%
2024/10/08	3	21.38	0	21.45	21.35	3	28,070	0.01%
2024/10/04	0.2	21.02	0	0.00	20.70	0.2	28,887	0.00%
2024/10/01	11.3	22.00	0	0.00	21.70	11.3	28,937	0.04%
2024/09/30	4.1	21.82	5.9	21.96	22.00	-1.8	28,996	-0.01%
2024/09/18	8	20.61	5	20.58	20.30	3	29,284	0.01%
2024/09/16	1	20.45	21	20.67	20.55	-20	30,216	-0.07%
2024/09/13	0	0.00	2	20.50	20.40	-2	30,228	-0.01%
2024/09/12	20	20.78	6	20.45	20.40	14	30,317	0.05%
2024/09/11	5	20.45	8	20.44	20.40	-3	30,340	-0.01%
2024/09/10	1	21.00	6	20.52	20.45	-5	30,474	-0.02%
2024/09/09	3	20.05	7	20.09	20.20	-4	30,413	-0.01%
2024/09/06	1	21.10	0	0.00	20.90	1	30,397	0.00%
2024/09/05	0	0.00	35.8	21.91	21.35	-35.8	30,432	-0.12%
2024/09/04	24	21.66	5.4	21.60	21.55	18.6	30,599	0.06%
2024/09/03	0	0.00	12.3	22.50	22.40	-12.3	30,858	-0.04%
2024/09/02	6	22.65	1.4	22.41	22.30	4.6	31,039	0.01%
2024/08/30	10	23.00	15	22.77	22.70	-5	31,307	-0.02%
2024/08/29	21	22.34	24.5	22.71	22.95	-3.5	31,481	-0.01%
2024/08/28	10	22.88	8	22.94	22.70	2	31,763	0.01%
2024/08/27	21	22.56	27	22.81	22.90	-6	32,275	-0.02%
2024/08/26	56	23.00	32	22.88	22.80	24	33,491	0.07%
2024/08/23	41	22.38	21	22.66	22.70	20	36,001	0.06%
2024/08/22	3	22.83	2	23.13	22.75	1	36,378	0.00%
2024/08/21	138	23.22	0	0.00	23.20	138	37,715	0.37%	大買/鉅額交易
2024/08/20	17	23.83	16	23.54	23.60	1	38,387	0.00%
2024/08/19	22	23.27	70	23.42	23.80	-48	38,172	-0.13%
2024/08/16	70	22.95	43	23.17	22.95	27	37,910	0.07%
2024/08/15	45	23.01	32	22.72	23.10	13	37,838	0.03%
2024/08/14	15	22.11	52	21.98	21.90	-37	37,529	-0.10%
2024/08/13	1	22.15	3	22.23	22.25	-2	38,526	-0.01%
2024/08/12	56	22.23	37	22.19	22.15	19	39,118	0.05%
2024/08/09	43.4	22.23	6	22.25	21.65	37.4	38,812	0.10%
2024/08/08	15	21.38	22	20.96	21.55	-7	37,956	-0.02%
2024/08/07	0	0.00	5	20.07	20.10	-5	37,356	-0.01%
2024/08/06	36	18.86	15	18.07	18.30	21	37,317	0.06%
2024/08/05	27	20.46	24	19.51	19.35	3	37,213	0.01%
2024/08/02	56	21.45	34	21.45	21.45	22	36,971	0.06%
2024/08/01	3	22.02	35	21.88	22.00	-32	36,811	-0.09%
2024/07/31	49	21.69	14	21.45	21.30	35	36,396	0.10%
2024/07/30	12	21.50	15	21.81	22.10	-3	36,164	-0.01%
2024/07/29	29	21.42	2	21.35	21.35	27	35,815	0.08%
2024/07/26	11	21.35	27	21.22	21.20	-16	35,622	-0.04%
2024/07/23	43	22.40	22	22.05	22.20	21	35,468	0.06%
2024/07/22	27	23.34	82	22.97	22.40	-55	35,004	-0.16%
2024/07/19	62	24.04	34	23.80	23.50	28	34,498	0.08%
2024/07/18	103.4	24.89	76	24.64	24.55	27.4	34,048	0.08%	大買/
2024/07/17	54	25.89	46	25.69	25.80	8	33,423	0.02%
2024/07/16	143	25.53	88	25.53	25.25	55	31,874	0.17%	大買/
2024/07/15	154.4	25.57	155.4	26.02	26.00	-1	30,142	0.00%	大買/大賣/
2024/07/12	91	24.09	90.2	24.31	24.50	0.8	25,557	0.00%
2024/07/11	43	22.99	60	22.70	22.30	-17	24,242	-0.07%
2024/07/10	24	22.13	22	22.28	22.20	2	23,092	0.01%
2024/07/09	26	21.25	4	20.99	21.10	22	22,181	0.10%
2024/07/08	5	20.98	15	20.72	20.60	-10	21,808	-0.05%
2024/07/05	4	20.45	28	21.05	20.90	-24	21,643	-0.11%
2024/07/04	2	20.50	8	20.41	20.15	-6	21,187	-0.03%
2024/07/03	29.8	20.54	4	20.80	20.30	25.8	21,124	0.12%
2024/07/02	6	20.43	37.9	20.56	20.60	-31.9	20,984	-0.15%
2024/07/01	0	0.00	1	20.25	20.40	-1	20,874	0.00%
2024/06/28	17	20.63	13	20.43	20.60	4	20,730	0.02%
2024/06/27	32	20.76	8	20.80	20.40	24	20,437	0.12%
2024/06/26	2	19.85	2	19.70	19.60	0	19,852	0.00%
2024/06/25	3	19.67	3	20.00	19.95	0	19,750	0.00%
2024/06/24	22	20.24	11	20.15	20.00	11	19,607	0.06%
2024/06/21	65	20.35	48	20.81	20.50	17	19,243	0.09%
2024/06/20	3	19.25	5	19.10	19.20	-2	18,285	-0.01%
2024/06/19	11	19.29	6	19.31	19.10	5	18,187	0.03%
2024/06/18	0	0.00	1	19.60	19.55	-1	18,050	-0.01%
2024/06/17	11.3	19.68	3	19.80	19.70	8.3	17,961	0.05%
2024/06/14	5.3	19.40	10	19.40	19.40	-4.7	17,781	-0.03%
2024/06/13	10	19.50	85	19.42	19.25	-75	17,612	-0.43%
2024/06/12	0	0.00	5	19.05	19.25	-5	17,498	-0.03%
2024/06/11	7	19.79	3	19.60	19.35	4	17,367	0.02%
2024/06/07	8	20.08	9.2	19.66	19.45	-1.2	17,100	-0.01%
2024/06/06	53	19.53	6	19.27	19.20	47	16,714	0.28%
2024/06/05	3	19.87	6	19.93	19.70	-3	16,442	-0.02%
2024/06/04	7	20.94	23	20.50	20.50	-16	16,164	-0.10%
2024/06/03	3	20.68	32	20.60	20.75	-29	15,939	-0.18%
2024/05/31	12	21.11	28	21.12	20.75	-16	15,571	-0.10%
2024/05/30	60	22.65	14	22.23	21.30	46	14,976	0.31%
2024/05/29	117	23.42	59	23.59	23.55	58	13,780	0.42%	大買/
2024/05/28	15	21.75	21.7	22.35	22.40	-6.7	11,195	-0.06%
2024/05/27	37	19.91	52.8	20.26	20.40	-15.8	10,736	-0.15%
2024/05/24	4	18.11	61	19.14	19.35	-57	9,317	-0.61%
2024/05/23	2	17.60	6	17.70	17.60	-4	8,620	-0.05%
2024/05/22	42	18.14	5.4	18.31	17.95	36.7	8,702	0.42%
2024/05/21	13	18.48	25.8	18.74	18.90	-12.8	9,017	-0.14%
2024/05/20	21	18.39	69.1	18.46	18.10	-48.1	9,270	-0.52%
2024/05/17	100	17.87	18	17.93	18.05	82	9,156	0.90%
2024/05/16	7	17.09	90.7	16.93	17.45	-83.7	8,370	-1.00%
2024/05/15	1	16.10	0	0.00	15.90	1	7,658	0.01%
2024/05/14	2	16.00	34	16.15	15.95	-32	7,574	-0.42%
2024/05/13	0	0.00	10	16.00	16.05	-10	7,495	-0.13%
2024/05/10	1	15.65	3	15.95	15.70	-2	7,314	-0.03%
2024/05/09	10	16.30	3.5	15.83	15.60	6.5	7,142	0.09%
2024/05/06	0	0.00	100	15.05	15.05	-100	6,786	-1.47%
2024/05/03	3	15.20	5	15.20	15.10	-2	6,795	-0.03%
2024/04/29	0	0.00	1	15.60	15.45	-1	6,802	-0.01%
2024/04/26	30	15.19	33.9	15.19	15.20	-3.9	6,700	-0.06%
2024/04/25	20	15.15	21	15.15	15.15	-1	6,703	-0.01%
2024/04/24	4	14.95	19	14.97	15.00	-15	6,652	-0.23%
2024/04/23	101	15.10	40	14.75	15.05	61	6,586	0.93%	大買/
2024/04/22	10	14.10	10	14.05	14.05	0	6,363	0.00%
2024/04/19	5	13.80	0	0.00	13.90	5	6,369	0.08%
2024/04/17	0	0.00	1.9	14.33	14.40	-1.9	6,438	-0.03%
2024/04/16	2	14.10	0	0.00	14.20	2	6,531	0.03%
2024/04/12	0	0.00	0.9	14.90	14.95	-0.9	6,736	-0.01%
2024/04/11	0	0.00	2	14.90	14.85	-2	6,922	-0.03%
2024/04/09	0	0.00	7	14.91	14.80	-7	6,767	-0.10%
2024/04/08	11	14.73	1	14.75	14.80	10	6,688	0.15%
2024/04/02	2	14.35	0	0.00	14.40	2	6,582	0.03%
2024/03/28	0	0.00	10	14.35	14.20	-10	6,549	-0.15%
2024/03/25	2	14.45	5	14.40	14.30	-3	6,472	-0.05%
2024/03/22	11	13.88	0	0.00	13.90	11	6,416	0.17%
2024/03/20	0	0.00	0.3	13.55	13.50	-0.3	6,400	-0.01%
2024/03/19	0	0.00	0.4	13.85	13.75	-0.4	6,353	-0.01%
2024/03/18	0	0.00	3	13.90	13.90	-3	6,327	-0.05%
2024/03/15	0	0.00	1.8	14.01	14.00	-1.8	6,329	-0.03%
2024/03/14	1	14.30	0	0.00	14.20	1	6,324	0.02%
2024/03/13	6	14.18	2	14.20	14.15	4	6,326	0.06%
2024/03/12	10	14.50	0.6	14.45	14.35	9.4	6,317	0.15%
2024/03/08	0	13.95	15	14.20	14.05	-15	6,566	-0.23%
2024/03/06	7	14.85	0	0.00	14.80	7	6,637	0.11%
2024/03/05	0	0.00	11	14.60	14.70	-11	6,605	-0.17%
2024/03/04	22	14.66	8	14.78	14.90	14	6,530	0.21%
2024/03/01	2	15.00	0	0.00	14.90	2	6,399	0.03%
2024/02/29	0	0.00	22	15.37	15.15	-22	6,322	-0.35%
2024/02/27	6	15.35	0	0.00	15.35	6	6,232	0.10%
2024/02/26	1	15.50	0	0.00	15.60	1	6,128	0.02%
2024/02/23	49	16.16	8	16.18	15.75	41	5,978	0.69%
2024/02/22	20	16.29	1	16.00	16.45	19	5,691	0.33%
2024/02/21	30	16.25	39.7	16.08	16.75	-9.7	4,832	-0.20%
2024/02/20	36	15.63	47	15.36	15.25	-11	4,040	-0.27%
2024/02/19	39	15.44	41.8	14.96	15.50	-2.8	3,528	-0.08%
2024/02/16	0	0.00	13	13.96	14.10	-13	3,021	-0.43%
2024/02/15	0	0.00	1	13.50	13.55	-1	2,878	-0.03%
2024/01/31	0	0.00	5	13.25	13.30	-5	2,753	-0.18%
2024/01/30	0	0.00	23.8	13.33	13.20	-23.8	2,744	-0.87%
2024/01/26	0.5	13.40	0	0.00	13.55	0.5	2,723	0.02%
2024/01/25	1	13.35	0	0.00	13.35	1	2,692	0.04%
2024/01/19	5	13.00	8	13.00	12.90	-3	2,547	-0.12%
2024/01/17	1	13.35	0	0.00	13.35	1	2,438	0.04%
2024/01/15	0	0.00	46	13.72	13.70	-46	2,391	-1.92%
2024/01/12	0	0.00	58	13.58	13.70	-58	2,367	-2.45%
2024/01/11	10	13.70	33	13.56	13.55	-23	2,279	-1.01%
2024/01/10	22	13.61	0	0.00	13.45	22	2,257	0.97%
2024/01/08	0	0.00	11	13.62	13.75	-11	2,062	-0.53%
2024/01/05	10	13.64	8	13.59	13.55	2	1,832	0.11%
2023/12/29	0	0.00	8.6	12.95	13.00	-8.6	1,607	-0.53%
2023/12/27	0	0.00	2	13.05	12.95	-2	1,599	-0.13%
2023/12/25	20	12.65	0	0.00	12.65	20	1,597	1.25%
2023/12/19	3	12.50	0	0.00	12.50	3	1,620	0.19%
2023/12/11	10.1	12.90	0	0.00	12.85	10.1	1,629	0.62%
2023/12/08	13	13.21	3	13.20	13.20	10	1,617	0.62%
2023/12/07	0	0.00	1.6	12.97	12.90	-1.6	1,615	-0.10%
2023/12/05	24	13.21	3	13.02	13.05	21	1,535	1.37%
2023/12/04	32	13.40	9.6	13.19	13.50	22.4	1,297	1.73%
2023/11/30	3	11.95	0	0.00	11.95	3	1,076	0.28%
2023/11/28	0	0.00	3	11.95	12.00	-3	1,092	-0.27%
2023/11/21	0	0.00	1	11.95	11.95	-1	1,107	-0.09%
2023/11/20	0	0.00	1	11.95	11.95	-1	1,106	-0.09%
2023/11/15	2	11.40	6.3	11.60	11.60	-4.3	1,133	-0.38%
2023/11/10	3	11.55	0	0.00	11.55	3	1,286	0.23%
2023/11/03	0	0.00	2.9	11.72	11.75	-2.9	1,461	-0.20%
2023/11/01	0.1	11.55	0	0.00	11.55	0.1	1,558	0.01%
2023/10/31	0.6	11.50	0	0.00	11.40	0.6	1,576	0.04%
2023/10/30	0.3	11.65	0	0.00	11.65	0.3	1,604	0.02%
2023/10/25	0.5	11.80	0	0.00	11.80	0.5	1,719	0.03%
2023/10/23	0	0.00	12.1	11.74	11.70	-12.1	1,790	-0.68%
2023/10/19	1.1	11.70	0	0.00	11.60	1.1	1,942	0.05%
2023/10/18	0	0.00	1	11.70	11.75	-1	1,998	-0.05%
2023/10/13	0	12.25	2	12.20	12.15	-2	2,564	-0.08%
2023/10/12	0.1	12.19	0	0.00	12.20	0.1	2,674	0.00%
2023/10/11	5	12.30	0	0.00	12.05	5	2,715	0.18%
2023/09/25	3	11.85	13	11.94	12.25	-10	2,805	-0.36%
2023/09/21	0	0.00	2.1	11.99	11.90	-2.1	2,886	-0.07%
2023/09/20	0	0.00	4	12.35	12.20	-4	2,936	-0.14%
2023/09/15	0	0.00	11	12.51	12.50	-11	3,204	-0.34%
2023/09/14	0	0.00	12.4	12.69	12.60	-12.4	3,255	-0.38%
2023/09/13	0	0.00	20	12.68	12.65	-20	3,328	-0.60%
2023/09/12	2	12.65	0	0.00	12.60	2	3,565	0.06%
2023/09/07	0	0.00	2	13.10	12.95	-2	3,853	-0.05%
2023/09/05	0.7	12.60	0	0.00	12.55	0.7	3,912	0.02%
2023/09/01	0.2	12.55	2	12.50	12.65	-1.8	4,108	-0.04%
2023/08/31	2	12.25	0	0.00	12.20	2	4,236	0.05%
2023/08/30	0	0.00	3	12.15	12.25	-3	4,474	-0.07%
2023/08/25	5	12.15	0	0.00	12.15	5	5,935	0.08%
2023/08/23	2	12.20	0	0.00	12.20	2	6,042	0.03%
2023/08/21	0	0.00	2	12.25	12.25	-2	6,112	-0.03%
2023/08/10	12	12.70	0	0.00	12.60	12	6,500	0.18%
2023/08/08	5	12.80	0	0.00	12.80	5	6,757	0.07%
2023/08/07	6	12.88	15.8	12.51	12.70	-9.8	6,905	-0.14%
2023/08/02	2	13.55	0	0.00	13.50	2	6,949	0.03%
2023/07/31	2	13.95	0	0.00	13.75	2	7,088	0.03%
2023/07/27	0	0.00	0.1	14.00	14.15	-0.1	7,264	0.00%
2023/07/24	2	13.75	0	0.00	13.60	2	7,403	0.03%
2023/07/20	2	13.80	0	0.00	13.90	2	7,548	0.03%
2023/07/18	1	14.10	5	14.00	14.05	-4	7,531	-0.05%
2023/07/17	2	14.10	0	0.00	14.10	2	7,524	0.03%
2023/07/14	0	0.00	3	14.05	13.95	-3	7,499	-0.04%
2023/07/11	3	14.75	3	14.88	14.80	0	7,310	0.00%
2023/07/10	3	14.13	7	14.09	14.10	-4	7,182	-0.06%
2023/07/07	11	15.04	0	0.00	15.30	11	6,930	0.16%
2023/07/06	10	15.00	21	15.05	15.05	-11	6,754	-0.16%
2023/07/04	1	14.70	3.1	14.60	14.75	-2.1	6,611	-0.03%
2023/07/03	0	0.00	2	14.70	14.75	-2	6,557	-0.03%
2023/06/29	0	0.00	0.1	15.00	15.00	-0.1	6,467	0.00%
2023/06/26	19	14.71	1	14.60	14.80	18	6,279	0.29%
2023/06/21	20	14.70	4	15.16	14.90	16	6,230	0.26%
2023/06/20	3	14.95	4.4	14.71	14.60	-1.4	6,065	-0.02%
2023/06/19	2	14.73	2	14.70	14.55	0	6,007	0.00%
2023/06/16	7.9	14.61	10	14.14	14.45	-2.1	5,927	-0.04%
2023/06/15	41	14.73	8	14.46	14.80	33	5,689	0.58%
2023/06/14	1	14.15	0	0.00	14.10	1	5,531	0.02%
2023/06/13	4	14.26	5	14.17	14.20	-1	5,505	-0.02%
2023/06/12	11	13.90	0.9	14.10	13.80	10.1	5,427	0.19%
2023/06/09	0	0.00	1.2	14.08	14.10	-1.2	5,419	-0.02%
2023/06/08	1	13.95	0	0.00	13.95	1	5,374	0.02%
2023/06/07	0	0.00	10	14.34	14.25	-10	5,316	-0.19%
2023/06/06	41.7	14.39	140	14.24	14.20	-98.3	5,276	-1.86%	大賣/
2023/06/05	3.1	14.75	19	14.76	14.75	-15.9	5,125	-0.31%
2023/06/02	115	14.64	56.2	14.87	15.10	58.9	4,878	1.21%	大買/
2023/06/01	21	14.23	28	14.33	13.90	-7	4,264	-0.16%
2023/05/31	1	13.25	2	13.05	13.25	-1	3,566	-0.03%
2023/05/29	3	12.55	0	0.00	12.70	3	3,431	0.09%
2023/05/26	0	0.00	2	12.35	12.35	-2	3,386	-0.06%
2023/05/24	1	12.85	65	12.85	12.85	-64	3,352	-1.91%
2023/05/22	0	0.00	8	12.55	12.50	-8	3,351	-0.24%
2023/05/19	2	12.65	0	0.00	12.65	2	3,334	0.06%
2023/05/18	13	12.95	2	12.93	13.00	11	3,244	0.34%
2023/05/16	1	12.10	0	0.00	12.30	1	3,069	0.03%
2023/05/15	1	11.95	5	12.20	11.90	-4	3,012	-0.13%
2023/05/12	0	0.00	10	13.11	12.65	-10	2,872	-0.35%
2023/05/11	0	0.00	16	13.05	13.10	-16	2,722	-0.59%
2023/05/10	0	0.00	19	12.87	13.00	-19	2,558	-0.74%
2023/05/09	0	0.00	6	12.60	12.70	-6	2,437	-0.25%
2023/05/08	0	0.00	5	12.40	12.55	-5	2,368	-0.21%
2023/05/05	0	0.00	10	12.35	12.40	-10	2,282	-0.44%
2023/05/04	0	0.00	48	11.91	12.25	-48	2,193	-2.19%
2023/05/03	0	0.00	7	11.75	11.80	-7	2,036	-0.34%
2023/05/02	3	11.55	2	11.50	11.50	1	1,967	0.05%
2023/04/28	4	11.40	5	11.30	11.45	-1	1,902	-0.05%
2023/04/27	4	11.00	0	0.00	11.15	4	1,806	0.22%
2023/04/26	0	0.00	7	10.79	10.95	-7	1,724	-0.41%
2023/04/25	0	10.60	0	0.00	10.65	0	1,659	0.00%
2023/04/24	10	10.40	0	0.00	10.50	10	1,511	0.66%
2023/04/13	0	0.00	1	10.20	10.20	-1	1,377	-0.07%
2023/04/12	1	10.30	1	10.15	10.25	0	1,391	0.00%
2023/04/07	0	0.00	1	10.10	10.05	-1	1,374	-0.07%
2023/03/22	1	10.45	3	10.40	10.40	-2	1,431	-0.14%
2023/03/21	0	0.00	5	10.30	10.30	-5	1,423	-0.35%
2023/03/20	0	0.00	3	10.15	10.20	-3	1,416	-0.21%
2023/03/13	4	10.50	0	0.00	10.45	4	1,423	0.28%
2023/03/10	0	10.65	0	0.00	10.60	0	1,440	0.00%
2023/03/09	7	11.11	0	0.00	10.95	7	1,511	0.46%
2023/03/08	0	0.00	21.9	10.81	10.95	-21.9	1,720	-1.27%
2023/03/06	1	10.70	0	0.00	10.70	1	2,251	0.04%
2023/03/02	0	0.00	7	10.65	10.45	-7	2,240	-0.31%
2023/02/22	27	10.63	0	0.00	10.75	27	2,219	1.22%
2023/02/20	1	10.55	1	10.65	10.65	0	2,227	0.00%
2023/02/14	0	0.00	0.1	10.05	10.05	-0.1	2,286	0.00%
2023/02/10	0.1	10.05	0	0.00	10.05	0.1	2,423	0.00%
2023/02/02	0	0.00	2	10.25	10.25	-2	2,413	-0.08%
2023/02/01	5	10.05	5	10.10	10.10	0	2,395	0.00%
2023/01/13	0	0.00	9.9	9.92	9.91	-9.9	2,372	-0.42%
2023/01/04	0	0.00	5	10.05	10.05	-5	2,439	-0.20%
2023/01/03	0	0.00	11	9.94	9.93	-11	2,446	-0.45%
2022/12/29	1	9.94	0	0.00	9.87	1	2,423	0.04%
2022/12/20	2	9.71	0	0.00	9.69	2	2,517	0.08%
2022/12/02	1	10.10	0	0.00	10.25	1	2,513	0.04%
2022/12/01	10	10.05	8	10.09	10.15	2	2,542	0.08%
2022/11/30	10	9.58	0	0.00	9.66	10	2,460	0.41%
2022/11/29	4	9.58	0	0.00	9.55	4	2,218	0.18%
2022/11/28	5	10.05	8.3	10.22	9.92	-3.3	2,076	-0.16%
2022/11/22	5	10.10	0	0.00	10.00	5	1,892	0.26%
2022/11/21	3	10.00	0	0.00	10.00	3	1,897	0.16%
2022/11/18	1	10.25	0	0.00	10.10	1	1,890	0.05%
2022/11/17	0	0.00	1	10.20	10.15	-1	1,895	-0.05%
2022/11/16	3	10.15	4	10.20	10.05	-1	1,899	-0.05%
2022/11/14	0	0.00	1	10.15	10.15	-1	1,872	-0.05%
2022/11/10	3	10.10	7	10.16	10.05	-4	1,854	-0.22%
2022/11/09	9	10.36	9	10.37	10.40	0	1,809	0.00%
2022/11/02	1	9.58	0	0.00	9.61	1	1,728	0.06%
2022/10/21	0.7	9.11	0	0.00	9.03	0.7	1,745	0.04%
2022/10/14	6	9.42	0	0.00	9.41	6	1,751	0.34%
2022/10/12	4	9.53	0	0.00	9.66	4	1,736	0.23%
2022/10/11	6	9.66	0	0.00	9.63	6	1,743	0.34%
2022/09/28	0.1	9.41	1	9.19	9.17	-0.9	1,726	-0.05%
2022/09/26	22	9.62	0	0.00	9.51	22	1,700	1.29%
2022/09/19	0	0.00	4	10.25	10.25	-4	1,673	-0.24%
2022/09/16	2	10.45	0	0.00	10.45	2	1,668	0.12%
2022/09/08	0	0.00	5	10.30	10.45	-5	1,687	-0.30%
2022/09/02	0	0.00	1	11.75	11.50	-1	1,611	-0.06%
2022/08/31	7	12.85	0	0.00	12.80	7	1,693	0.41%
2022/08/29	4	12.71	2	12.70	12.70	2	1,864	0.11%
2022/08/26	1	13.00	0	0.00	13.05	1	1,842	0.05%
2022/08/23	0	0.00	4.1	12.80	12.85	-4.1	1,814	-0.23%
2022/08/09	0.1	12.05	1	12.00	12.15	-0.9	1,908	-0.05%
2022/08/08	1	12.00	0	0.00	12.00	1	1,903	0.05%
2022/08/05	1	11.85	0	0.00	11.85	1	1,898	0.05%
2022/08/03	2	11.95	0	0.00	11.95	2	1,896	0.11%
2022/07/13	0	0.00	1	11.50	11.60	-1	2,368	-0.04%
2022/07/08	5.1	12.20	2	12.15	12.15	3.1	2,347	0.13%
2022/07/01	20	11.95	0	0.00	11.95	20	2,394	0.84%
2022/06/24	1	13.00	1	13.05	13.15	0	2,410	0.00%
2022/06/23	1	12.65	0.9	12.65	12.70	0.1	2,420	0.00%
2022/06/22	2	12.93	0	0.00	12.80	2	2,418	0.08%
2022/06/20	0	0.00	9.4	12.74	12.60	-9.4	2,424	-0.39%
2022/06/15	1	13.40	11	13.25	13.35	-10	2,471	-0.40%
2022/06/14	0	0.00	1	13.00	13.25	-1	2,482	-0.04%
2022/06/13	15	13.32	17	13.20	13.15	-2	2,476	-0.08%
2022/06/10	7	13.65	0	0.00	13.65	7	2,458	0.28%
2022/06/09	10	14.10	7	14.07	14.00	3	2,419	0.12%
2022/06/08	24	13.92	3	14.00	14.00	21	2,249	0.93%
2022/06/02	0.2	13.10	18	13.10	13.15	-17.8	2,086	-0.85%
2022/05/30	1	13.20	4	13.20	13.20	-3	2,133	-0.14%
2022/05/27	7	13.40	0	0.00	13.40	7	2,110	0.33%
2022/05/26	5	13.00	0	0.00	13.00	5	1,957	0.26%
2022/05/24	0.2	13.00	0	0.00	12.95	0.2	2,039	0.01%
2022/05/20	2	12.95	0	0.00	13.00	2	2,061	0.10%
2022/05/18	5	13.11	2	13.13	13.15	3	2,070	0.14%
2022/05/13	1	12.50	0	0.00	12.35	1	2,047	0.05%
2022/05/06	1	12.80	1	13.00	13.05	0	1,984	0.00%
2022/05/05	0	0.00	1	13.10	13.10	-1	1,950	-0.05%
2022/05/04	1	12.75	15	12.90	12.80	-14	1,944	-0.72%
2022/05/03	1	13.05	0	0.00	13.05	1	1,889	0.05%
2022/04/29	3	14.55	0	0.00	14.50	3	1,742	0.17%
2022/04/25	10	15.30	0	0.00	15.25	10	1,693	0.59%
2022/04/18	0	0.00	0.4	15.85	15.85	-0.4	1,746	-0.02%
2022/04/15	11	16.15	0	0.00	16.05	11	1,745	0.63%
2022/04/14	1	16.30	1	16.25	16.25	0	1,799	0.00%
2022/04/13	0	0.00	3	16.35	16.35	-3	1,818	-0.17%
2022/04/08	0	0.00	5	16.80	16.70	-5	1,844	-0.27%
2022/04/07	1	16.50	0	0.00	16.45	1	1,851	0.05%
2022/04/06	0	0.00	10	16.70	16.85	-10	1,899	-0.53%
2022/03/25	0	0.00	14	16.51	16.45	-14	2,064	-0.68%
2022/03/24	1	16.40	0	0.00	16.55	1	2,088	0.05%
2022/03/23	4	16.50	0	0.00	16.50	4	2,129	0.19%
2022/03/22	6	16.44	0	0.00	16.45	6	2,160	0.28%
2022/03/21	6	16.19	15	16.18	16.30	-9	2,185	-0.41%
2022/03/15	0.2	15.15	0	0.00	15.15	0.2	3,202	0.01%
2022/03/14	0.2	15.45	0	0.00	15.50	0.2	3,247	0.01%
2022/03/10	15	15.28	0	0.00	15.45	15	3,357	0.45%
2022/03/09	0	15.05	1	15.10	15.10	-1	3,383	-0.03%
2022/03/08	0	0.00	1	15.25	15.00	-1	3,464	-0.03%
2022/03/07	10	15.50	0	0.00	15.50	10	3,476	0.29%
2022/03/02	4	16.23	0	0.00	16.30	4	4,029	0.10%
2022/02/25	12	16.09	3	16.05	16.05	9	4,587	0.20%
2022/02/21	1	16.80	0	0.00	16.85	1	4,979	0.02%
2022/02/16	0	0.00	4.7	16.59	16.65	-4.7	5,145	-0.09%
2022/02/15	1	16.55	0	0.00	16.45	1	5,179	0.02%
2022/02/11	13	16.90	0	0.00	16.90	13	5,318	0.24%
2022/02/10	10	16.95	0	0.00	17.00	10	5,404	0.19%
2022/02/08	3	16.80	0	0.00	16.80	3	5,938	0.05%
2022/02/07	0	0.00	2	16.45	16.60	-2	5,982	-0.03%
2022/01/26	2	16.25	0	0.00	16.25	2	6,022	0.03%
2022/01/25	5	16.30	1	16.45	16.30	4	6,060	0.07%
2022/01/24	10	16.75	0	0.00	16.70	10	6,040	0.17%
2022/01/21	10	16.90	0	0.00	16.90	10	6,061	0.16%
2022/01/13	5	17.10	0	0.00	17.15	5	6,266	0.08%
2022/01/07	0	0.00	5	17.05	17.05	-5	6,596	-0.08%
2022/01/05	0	0.00	1	17.35	17.35	-1	6,602	-0.02%
2022/01/04	4	17.28	0	0.00	17.25	4	6,645	0.06%
2022/01/03	15	17.43	0	0.00	17.30	15	6,653	0.23%
2021/12/28	0	0.00	13	17.40	17.35	-13	6,777	-0.19%
2021/12/27	0	0.00	37	17.38	17.35	-37	6,842	-0.54%
2021/12/23	18	17.51	0	0.00	17.45	18	6,892	0.26%
2021/12/21	5	17.15	0	0.00	17.20	5	6,782	0.07%
2021/12/17	0	0.00	3	17.20	17.40	-3	6,777	-0.04%
2021/12/16	0	0.00	9.5	17.26	17.40	-9.5	6,793	-0.14%
2021/12/15	0	0.00	2	17.20	17.40	-2	6,801	-0.03%
2021/12/14	7	17.09	4	17.30	17.10	3	6,761	0.04%
2021/12/13	12	17.57	2	17.35	17.45	10	6,698	0.15%
2021/12/10	40	17.18	28	17.08	17.20	12	6,634	0.18%
2021/12/09	73.1	18.56	4	18.50	18.40	69.1	6,111	1.13%
2021/12/08	0	0.00	4	18.15	18.05	-4	5,885	-0.07%
2021/12/07	4	18.10	2	18.20	18.25	2	5,868	0.03%
2021/12/06	1	18.00	1	17.95	17.95	0	5,886	0.00%
2021/12/02	7	17.97	1	18.05	18.00	6	5,823	0.10%
2021/12/01	0.4	18.35	0	0.00	18.30	0.4	5,761	0.01%
2021/11/30	0	0.00	3	18.50	18.35	-3	5,723	-0.05%
2021/11/29	14.1	18.86	10	19.28	18.80	4.1	5,616	0.07%
2021/11/26	1	20.05	58	20.00	19.70	-57	5,455	-1.04%
2021/11/25	62	19.78	53	19.85	19.85	9	5,230	0.17%
2021/11/24	0	0.00	8.8	19.13	19.35	-8.8	4,973	-0.18%
2021/11/23	10	19.07	8	18.79	18.70	2	4,779	0.04%
2021/11/22	5	18.62	22.8	18.48	18.40	-17.8	4,625	-0.38%
2021/11/18	8	18.05	0	0.00	18.05	8	4,592	0.17%
2021/11/17	0	0.00	10.8	17.79	18.15	-10.8	4,642	-0.23%
2021/11/16	5	17.80	0	0.00	17.65	5	4,609	0.11%
2021/11/15	3	17.80	0	0.00	17.70	3	4,656	0.06%
2021/11/12	2.1	18.01	3	18.05	18.00	-0.9	4,731	-0.02%
2021/11/11	13.1	18.21	1.9	18.13	18.10	11.2	4,996	0.22%
2021/11/10	13.1	18.33	0	0.00	18.25	13.1	5,867	0.22%
2021/11/09	10.2	19.20	0	0.00	19.00	10.2	5,977	0.17%
2021/11/08	4.1	19.30	12	19.11	19.15	-7.9	6,481	-0.12%
2021/10/28	1	17.95	56	17.83	17.70	-55	6,320	-0.87%
2021/10/27	0	0.00	1	17.20	17.30	-1	6,033	-0.02%
2021/10/25	0	0.00	4.3	17.59	17.50	-4.3	6,095	-0.07%
2021/10/22	0	0.00	10	17.70	17.75	-10	6,122	-0.16%
2021/10/21	0	0.00	2	17.75	17.75	-2	6,169	-0.03%
2021/10/20	0	0.00	3	17.70	17.70	-3	6,271	-0.05%
2021/10/19	0	0.00	6	18.00	17.95	-6	6,353	-0.09%
2021/10/18	7	17.65	19	17.72	17.60	-12	6,543	-0.18%
2021/10/15	0	0.00	2	17.75	17.55	-2	6,618	-0.03%
2021/10/14	3	17.70	0.4	17.45	17.55	2.6	6,716	0.04%
2021/10/13	0	0.00	12	17.68	17.55	-12	6,787	-0.18%
2021/10/12	0	0.00	1	18.00	17.70	-1	6,859	-0.01%
2021/10/08	0	0.00	9	17.89	17.90	-9	6,889	-0.13%
2021/10/07	0	0.00	9	17.40	17.75	-9	7,039	-0.13%
2021/10/06	0	0.00	9	16.77	16.75	-9	7,477	-0.12%
2021/10/04	5	16.65	3	16.70	16.65	2	7,947	0.03%
2021/10/01	0	0.00	1	17.15	16.90	-1	8,790	-0.01%
2021/09/30	3	17.45	0	0.00	17.40	3	9,046	0.03%
2021/09/29	11	17.25	10	17.50	17.30	1	9,077	0.01%
2021/09/28	1	17.75	7	18.00	17.75	-6	9,127	-0.07%
2021/09/27	10	17.95	10	17.86	17.95	0	9,161	0.00%
2021/09/24	3	17.45	10	17.50	17.50	-7	9,097	-0.08%
2021/09/22	7	16.81	0	0.00	16.80	7	9,257	0.08%
2021/09/15	0	0.00	10	17.40	17.40	-10	9,691	-0.10%
2021/09/14	4	17.50	0	0.00	17.35	4	9,743	0.04%
2021/09/13	8	17.40	5	17.45	17.35	3	9,774	0.03%
2021/09/10	0	0.00	7	17.20	17.20	-7	9,781	-0.07%
2021/09/09	1	16.85	0	0.00	16.95	1	9,892	0.01%
2021/09/08	5	16.75	0	0.00	16.75	5	10,002	0.05%
2021/09/07	0	0.00	32	17.13	17.05	-32	10,057	-0.32%
2021/09/06	10	16.65	2	16.65	16.60	8	10,026	0.08%
2021/09/02	5	17.40	0	0.00	17.10	5	10,118	0.05%
2021/09/01	4	17.53	35	17.39	17.45	-31	10,175	-0.30%
2021/08/27	0	0.00	6	17.15	17.05	-6	10,526	-0.06%
2021/08/26	4	17.00	0	0.00	16.90	4	10,577	0.04%
2021/08/25	0	0.00	2	17.10	16.90	-2	10,700	-0.02%
2021/08/24	15	16.70	8	16.70	16.65	7	10,828	0.06%
2021/08/23	7	16.89	12	16.81	16.85	-5	11,273	-0.04%
2021/08/20	4	16.58	1	16.70	16.55	3	11,434	0.03%
2021/08/19	10	17.00	0	0.00	16.80	10	11,559	0.09%
2021/08/18	6	16.70	4	17.03	17.30	2	11,651	0.02%
2021/08/17	0	0.00	102	17.10	16.90	-102	11,917	-0.86%	大賣/鉅額交易
2021/08/16	33	16.99	164	17.00	17.00	-131	12,075	-1.08%	大賣/鉅額交易
2021/08/13	45	17.48	0	0.00	17.40	45	12,140	0.37%
2021/08/12	6	17.87	0	0.00	17.80	6	12,223	0.05%
2021/08/11	16	17.80	10	17.75	17.85	6	12,470	0.05%
2021/08/10	56	18.06	3	17.85	17.90	53	12,772	0.41%
2021/08/09	59	18.40	2	18.45	18.35	57	12,907	0.44%
2021/08/06	394	18.75	57	18.83	18.40	337	13,125	2.57%	大買/鉅額交易
2021/08/05	0	0.00	1	18.05	17.75	-1	12,612	-0.01%
2021/08/04	34	17.97	9	17.91	18.10	25	12,977	0.19%
2021/07/30	1	17.55	2	17.50	17.10	-1	13,446	-0.01%
2021/07/29	9	17.54	2	17.55	17.55	7	13,961	0.05%
2021/07/28	2	17.50	6	17.40	17.45	-4	15,101	-0.03%
2021/07/27	0	0.00	3	17.75	17.70	-3	17,403	-0.02%
2021/07/26	6	17.90	0	0.00	18.05	6	17,862	0.03%
2021/07/23	1	17.95	0	0.00	17.80	1	19,742	0.01%
2021/07/22	2	18.20	1	18.15	18.00	1	21,381	0.00%
2021/07/21	5	17.10	0	0.00	17.10	5	21,429	0.02%
2021/07/20	5	17.75	50	17.70	17.40	-45	21,892	-0.21%
2021/07/19	2	18.00	91	18.05	18.00	-89	22,023	-0.40%
2021/07/16	0	0.00	42	18.31	18.25	-42	22,360	-0.19%
2021/07/15	25	18.42	5	18.60	18.40	20	22,645	0.09%
2021/07/14	9	18.81	12	18.68	18.40	-3	22,956	-0.01%
2021/07/13	171	18.89	35	18.93	18.80	136	23,033	0.59%	大買/鉅額交易
2021/07/12	12	18.48	24	18.41	18.45	-12	22,822	-0.05%
2021/07/09	5	18.31	12	18.25	18.30	-7	23,692	-0.03%
2021/07/08	29	18.54	38.1	18.33	18.70	-9.1	24,114	-0.04%
2021/07/07	5	17.80	6	17.99	17.75	-1	23,515	0.00%
2021/07/06	3	17.60	0	0.00	17.45	3	23,583	0.01%
2021/07/05	1	17.50	0	0.00	17.60	1	24,268	0.00%
2021/07/02	3	17.65	0	0.00	17.35	3	24,434	0.01%
2021/07/01	29	17.43	0	0.00	17.20	29	24,522	0.12%
2021/06/30	4	17.34	0	0.00	17.40	4	24,685	0.02%
2021/06/29	2	17.30	17	17.40	17.30	-15	24,772	-0.06%
2021/06/28	25	17.92	15	17.38	18.00	10	24,800	0.04%
2021/06/25	0	0.00	4	17.20	17.05	-4	24,636	-0.02%
2021/06/24	12	17.22	14	17.25	17.25	-2	24,767	-0.01%
2021/06/23	6	16.92	12	16.82	16.90	-6	24,969	-0.02%
2021/06/22	0	0.00	4	16.63	16.60	-4	25,071	-0.02%
2021/06/21	0	0.00	2	16.75	16.70	-2	25,474	-0.01%
2021/06/18	0	0.00	10	17.25	17.20	-10	26,832	-0.04%
2021/06/17	2	17.30	2	17.60	17.45	0	28,138	0.00%
2021/06/16	2	16.95	5	16.80	16.80	-3	29,448	-0.01%
2021/06/11	0	0.00	13	17.11	17.05	-13	32,468	-0.04%
2021/06/10	4	17.15	0	0.00	17.10	4	32,919	0.01%
2021/06/09	28	17.49	5	17.58	17.40	23	32,926	0.07%
2021/06/08	10	18.15	0	0.00	17.85	10	32,866	0.03%
2021/06/07	4	17.78	13	17.78	18.05	-9	32,765	-0.03%
2021/06/04	8	17.70	10	17.80	17.55	-2	32,557	-0.01%
2021/06/03	0	0.00	13	17.90	17.85	-13	32,479	-0.04%
2021/06/02	2	18.10	15	17.91	17.75	-13	32,455	-0.04%
2021/06/01	3	17.78	13	17.79	17.85	-10	32,404	-0.03%
2021/05/31	50	18.20	26	18.29	17.95	24	32,409	0.07%
2021/05/28	19	17.44	11	17.42	17.60	8	32,590	0.02%
2021/05/27	5	16.94	2	16.95	16.90	3	32,471	0.01%
2021/05/26	10	16.75	5	16.60	16.75	5	32,336	0.02%
2021/05/25	24	16.59	14	16.68	16.60	10	32,226	0.03%
2021/05/24	7	16.24	14	16.24	16.40	-7	31,935	-0.02%
2021/05/21	3	15.65	0	0.00	15.75	3	31,757	0.01%
2021/05/20	16	15.43	14	15.52	15.20	2	31,598	0.01%
2021/05/19	28	15.83	38	15.78	16.05	-10	31,422	-0.03%
2021/05/18	9	15.66	11	15.51	15.80	-2	31,143	-0.01%
2021/05/17	13	14.88	6	14.67	14.40	7	30,848	0.02%
2021/05/14	24	16.13	13	15.97	16.00	11	30,574	0.04%
2021/05/13	1	16.00	0	0.00	15.65	1	30,061	0.00%
2021/05/12	19	16.19	84	16.20	15.80	-65	29,673	-0.22%
2021/05/11	6	17.54	10	18.20	17.55	-4	29,089	-0.01%
2021/05/10	12	19.21	6	19.18	19.10	6	28,538	0.02%
2021/05/07	10	19.37	0	0.00	19.50	10	28,378	0.04%
2021/05/06	15	19.37	4	19.65	19.05	11	28,024	0.04%
2021/05/05	83	20.42	14	20.13	19.90	69	27,413	0.25%
2021/05/04	72	20.52	30	20.20	20.95	42	26,231	0.16%
2021/05/03	2	19.05	10	19.24	19.05	-8	23,852	-0.03%
2021/04/29	109	21.81	19	21.01	20.05	90	23,341	0.39%	大買/
2021/04/28	292	19.87	261	19.79	21.00	31	21,346	0.15%	大買/大賣/
2021/04/26	69	19.20	5	19.50	19.15	64	19,338	0.33%
2021/04/23	5	18.55	1	18.50	18.60	4	18,805	0.02%
2021/04/22	11	18.91	20	18.76	18.30	-9	18,602	-0.05%
2021/04/21	0	0.00	12	19.11	19.00	-12	18,175	-0.07%
2021/04/20	2	19.15	0.1	18.95	19.05	1.9	17,842	0.01%
2021/04/19	2	19.00	0	0.00	18.85	2	17,437	0.01%
2021/04/16	0	0.00	22	18.75	18.80	-22	17,127	-0.13%
2021/04/15	12	19.74	73	19.90	19.15	-61	16,792	-0.36%
2021/04/14	22	18.33	4	18.70	19.00	18	15,744	0.11%
2021/04/13	0	0.00	14	18.80	18.10	-14	15,132	-0.09%
2021/04/12	43	18.56	12	18.43	18.50	31	14,913	0.21%
2021/04/09	11	19.24	10	19.70	18.55	1	14,580	0.01%
2021/04/08	1	19.00	16	18.83	18.90	-15	13,891	-0.11%
2021/04/07	18	18.79	21	18.81	19.00	-3	13,657	-0.02%
2021/04/06	11	18.67	15	18.53	18.60	-4	13,521	-0.03%
2021/04/01	10	18.25	27	18.31	18.25	-17	13,351	-0.13%
2021/03/31	2	18.58	19.5	18.46	18.25	-17.5	13,219	-0.13%
2021/03/30	5	18.06	6	17.90	17.95	-1	13,024	-0.01%
2021/03/29	9	17.17	0	0.00	17.30	9	12,869	0.07%
2021/03/26	21	16.75	0	0.00	16.60	21	12,765	0.16%
2021/03/25	6	16.63	1	16.55	16.65	5	12,521	0.04%
2021/03/24	5	16.92	20.4	16.84	16.80	-15.4	12,443	-0.12%
2021/03/23	83	18.30	56	18.36	17.90	27	12,108	0.22%
2021/03/22	23	18.93	54	19.31	19.85	-31	10,757	-0.29%
2021/03/19	96	17.55	139.1	17.44	18.10	-43.1	9,341	-0.46%	大賣/
2021/03/18	83	16.40	86	16.59	16.65	-3	7,951	-0.04%
2021/03/17	26	14.75	162.3	15.10	15.50	-136.3	5,923	-2.30%	大賣/鉅額交易
2021/03/16	28	13.54	4	13.59	14.10	24	4,929	0.49%
2021/03/15	0	0.00	3	12.85	12.85	-3	4,530	-0.07%
2021/03/12	0	0.00	8	12.55	12.65	-8	4,501	-0.18%
2021/03/11	0	0.00	10.1	12.65	12.55	-10.1	4,812	-0.21%
2021/03/10	0	0.00	6	12.50	12.50	-6	5,125	-0.12%
2021/03/09	6	12.45	2	12.50	12.45	4	5,242	0.08%
2021/03/04	3	12.55	2	12.60	12.70	1	5,507	0.02%
2021/03/03	7	13.01	5	12.90	12.85	2	5,375	0.04%
2021/03/02	1	12.00	1	12.00	12.05	0	4,798	0.00%
2021/02/24	0	0.00	1	11.65	11.65	-1	5,382	-0.02%
2021/02/23	0	0.00	4	11.60	11.60	-4	5,382	-0.07%
2021/01/28	1	11.30	0	0.00	11.25	1	5,748	0.02%
2021/01/25	3	11.20	0	0.00	11.30	3	5,827	0.05%
2021/01/21	4	11.25	0	0.00	11.30	4	5,830	0.07%
2021/01/14	0	0.00	3	11.83	11.85	-3	5,749	-0.05%
2021/01/12	0	0.00	13	11.73	11.60	-13	5,872	-0.22%
2021/01/11	0	0.00	35	11.80	11.90	-35	5,899	-0.59%
2021/01/08	20	12.10	2	11.85	11.90	18	5,926	0.30%
2021/01/07	0	0.00	5	12.00	11.90	-5	5,967	-0.08%
2021/01/06	5	12.00	0	0.00	11.65	5	6,278	0.08%
2021/01/04	4	12.45	0	0.00	12.45	4	6,219	0.06%
2020/12/28	8	12.20	3	12.20	12.40	5	6,113	0.08%
2020/12/25	0	0.00	10	12.20	12.20	-10	6,036	-0.17%
2020/12/24	0	0.00	5	12.35	12.15	-5	6,009	-0.08%
2020/12/22	0	0.00	12	12.19	11.85	-12	5,965	-0.20%
2020/12/21	0	0.00	1.1	12.20	12.30	-1.1	5,916	-0.02%
2020/12/18	16	12.48	0	0.00	12.35	16	5,876	0.27%
2020/12/17	8	12.35	9	12.40	12.60	-1	5,789	-0.02%
2020/12/16	8	12.30	16	12.27	12.20	-8	5,681	-0.14%
2020/12/15	0	0.00	3	12.08	12.00	-3	5,624	-0.05%
2020/12/14	16	12.10	0	0.00	12.10	16	5,689	0.28%
2020/12/11	0	0.00	1	11.80	11.85	-1	5,686	-0.02%
2020/12/09	15	12.27	0	0.00	12.40	15	5,600	0.27%
2020/12/08	0	0.00	3	12.25	12.25	-3	5,549	-0.05%
2020/12/07	94	12.60	20.1	12.67	12.50	73.9	5,508	1.34%
2020/12/04	8	12.75	40	12.60	12.70	-32	5,284	-0.61%
2020/12/03	0	0.00	14	12.04	12.00	-14	4,955	-0.28%
2020/12/02	0	0.00	6	11.95	11.85	-6	4,874	-0.12%
2020/12/01	15	11.83	0	0.00	11.80	15	4,740	0.32%
2020/11/30	10	11.60	1	11.50	11.50	9	4,709	0.19%
2020/11/27	5	11.50	0	0.00	11.55	5	4,652	0.11%
2020/11/26	0	0.00	16	11.50	11.50	-16	4,642	-0.34%
2020/11/25	28	11.70	0	0.00	11.65	28	4,603	0.61%
2020/11/24	10	11.30	13	11.60	11.60	-3	4,339	-0.07%
2020/11/23	9	11.44	37	11.37	11.30	-28	4,213	-0.66%
2020/11/20	0	0.00	30	10.97	11.00	-30	4,056	-0.74%
2020/11/19	20	10.95	2	11.00	10.95	18	4,055	0.44%
2020/11/18	1	10.80	26	10.85	10.75	-25	3,970	-0.63%
2020/11/16	0	0.00	1	10.70	10.75	-1	4,061	-0.02%
2020/11/13	18	10.84	13	11.04	10.70	5	4,071	0.12%
2020/11/11	2	10.90	3	10.85	10.90	-1	3,877	-0.03%
2020/11/10	19	10.85	3	10.80	10.90	16	3,875	0.41%
2020/11/09	3	10.80	0	0.00	10.75	3	3,840	0.08%
2020/11/03	0	0.00	12	10.45	10.50	-12	4,157	-0.29%
2020/10/29	1.9	10.39	0	0.00	10.40	1.9	5,366	0.03%
2020/10/28	0	0.00	3	10.55	10.50	-3	5,396	-0.06%
2020/10/27	0	0.00	2	10.70	10.65	-2	5,390	-0.04%
2020/10/26	5	10.95	10	11.10	10.80	-5	5,399	-0.09%
2020/10/23	0	0.00	5	10.65	10.70	-5	5,422	-0.09%
2020/10/22	1	10.65	1	10.65	10.70	0	5,459	0.00%
2020/10/21	0	0.00	20	10.80	10.65	-20	5,503	-0.36%
2020/10/20	73	10.90	5	10.91	10.75	68	5,528	1.23%
2020/10/19	0	0.00	12	10.62	10.75	-12	5,402	-0.22%
2020/10/16	0	0.00	3	10.60	10.40	-3	5,385	-0.06%
2020/10/14	7	11.01	20	11.00	11.00	-13	5,524	-0.24%
2020/10/13	12	10.34	0	0.00	10.70	12	5,535	0.22%
2020/10/07	4	10.34	0	0.00	10.25	4	6,349	0.06%
2020/10/06	0	0.00	5	10.20	10.15	-5	6,333	-0.08%
2020/09/28	0	0.00	2	9.82	9.99	-2	6,563	-0.03%
2020/09/25	0	0.00	2	9.59	9.62	-2	6,611	-0.03%
2020/09/24	5	9.91	8	9.95	9.90	-3	6,595	-0.05%
2020/09/22	4	10.25	0	0.00	10.25	4	6,564	0.06%
2020/09/21	5	10.50	0	0.00	10.45	5	6,573	0.08%
2020/09/18	0	0.00	2	10.45	10.65	-2	6,796	-0.03%
2020/09/16	5	10.40	0	0.00	10.20	5	6,699	0.07%
2020/09/11	3	10.40	0	0.00	10.45	3	6,828	0.04%
2020/09/07	0	0.00	4	10.66	10.65	-4	6,636	-0.06%
2020/09/04	0	0.00	45	10.70	10.65	-45	6,616	-0.68%
2020/09/03	0	0.00	1	10.75	10.80	-1	6,570	-0.02%
2020/09/02	1	10.60	0	0.00	10.60	1	6,434	0.02%
2020/08/31	1	10.60	0	0.00	10.55	1	6,450	0.02%
2020/08/28	0	0.00	3	10.50	10.45	-3	6,452	-0.05%
2020/08/27	2	10.55	1	10.55	10.50	1	6,470	0.02%
2020/08/26	1	10.30	0	0.00	10.35	1	6,344	0.02%
2020/08/25	0	0.00	5	10.31	10.30	-5	6,329	-0.08%
2020/08/21	0	0.00	6	9.94	9.95	-6	6,289	-0.10%
2020/08/20	2	9.70	2	10.00	9.79	0	6,273	0.00%
2020/08/18	3	10.30	0	0.00	10.30	3	6,114	0.05%
2020/08/17	1	10.40	3	10.35	10.35	-2	6,091	-0.03%
2020/08/14	0.5	10.20	5	10.25	10.25	-4.5	6,057	-0.07%
2020/08/12	3	10.25	0	0.00	10.20	3	6,022	0.05%
2020/08/11	11	10.25	3	10.30	10.55	8	5,918	0.14%
2020/08/10	6	10.10	10	10.30	10.30	-4	5,834	-0.07%
2020/08/06	5	10.82	4	10.93	10.50	1	5,629	0.02%
2020/08/05	9	11.04	15	10.81	10.60	-6	5,128	-0.12%
2020/08/04	3	9.85	31	9.96	10.10	-28	4,462	-0.63%
2020/08/03	0	0.00	7	9.61	9.61	-7	4,348	-0.16%
2020/07/29	0	0.00	5	9.15	9.45	-5	4,273	-0.12%
2020/07/28	18	9.09	4	9.00	8.96	14	4,173	0.34%
2020/07/27	5	9.22	6	9.20	9.15	-1	4,157	-0.02%
2020/07/24	16	9.63	6	9.63	9.47	10	4,117	0.24%
2020/07/22	6	9.70	0	0.00	9.71	6	4,036	0.15%
2020/07/20	1	9.32	0	0.00	9.60	1	3,886	0.03%
2020/07/17	11	10.39	0	0.00	9.96	11	3,718	0.30%
2020/07/16	18	9.97	11	10.43	10.50	7	3,392	0.21%
2020/07/15	3	9.49	18	9.57	9.59	-15	2,861	-0.52%
2020/07/13	1.2	8.67	0	0.00	8.71	1.2	2,473	0.05%
2020/07/10	0	0.00	14	8.39	8.45	-14	2,442	-0.57%
2020/07/09	8	8.56	0	0.00	8.49	8	2,398	0.33%
2020/07/06	0.6	8.20	12	8.18	8.23	-11.4	2,271	-0.50%
2020/07/03	6	8.04	0	0.00	8.07	6	2,225	0.27%
2020/07/02	10	8.09	14	8.17	8.10	-4	2,219	-0.18%
2020/07/01	0	0.00	3	8.06	8.07	-3	2,210	-0.14%
2020/06/30	0	0.00	10	8.13	8.03	-10	2,206	-0.45%
2020/06/29	43	8.12	0	0.00	8.12	43	2,184	1.97%
2020/06/24	0	0.00	2	7.95	7.94	-2	1,937	-0.10%
2020/06/22	0	0.00	5	7.96	8.03	-5	1,917	-0.26%
2020/06/19	0	0.00	1	8.18	8.12	-1	1,922	-0.05%
2020/06/18	6	7.94	0	0.00	8.14	6	1,820	0.33%
2020/06/17	0	0.00	2	7.58	7.66	-2	1,716	-0.12%
2020/06/16	0.2	7.51	0	0.00	7.54	0.2	1,729	0.01%
2020/06/10	0	0.00	9	7.85	7.97	-9	1,805	-0.50%
2020/06/03	0	0.00	12	7.59	7.60	-12	1,790	-0.67%
2020/06/01	0	0.00	20	7.30	7.27	-20	1,721	-1.16%
2020/05/27	0	0.00	2	7.24	7.25	-2	1,757	-0.11%
2020/05/25	0	0.00	4	7.19	7.20	-4	1,787	-0.22%
2020/05/22	0	0.00	16	7.34	7.33	-16	1,825	-0.88%
2020/05/20	1	7.48	0	0.00	7.36	1	1,819	0.05%
2020/05/15	0	0.00	2	7.06	7.05	-2	1,782	-0.11%
2020/05/14	26	7.20	0.1	7.19	7.13	25.9	1,774	1.46%
2020/05/11	0	0.00	10	7.57	7.52	-10	1,751	-0.57%
2020/05/08	10	7.58	0	0.00	7.57	10	1,730	0.58%
2020/05/07	3	7.46	0	0.00	7.40	3	1,747	0.17%
2020/05/06	0	0.00	26.1	7.35	7.32	-26.1	1,776	-1.47%
2020/05/05	3	7.43	2	7.37	7.40	1	1,794	0.06%
2020/05/04	5	7.48	0	0.00	7.35	5	1,801	0.28%
2020/04/29	0	0.00	7	7.35	7.44	-7	1,785	-0.39%
2020/04/28	15	7.27	0	0.00	7.29	15	1,776	0.84%
2020/04/23	12	7.04	0	0.00	7.04	12	1,829	0.66%
2020/04/22	2	6.95	0	0.00	6.95	2	1,832	0.11%
2020/04/21	1	6.90	0	0.00	6.88	1	1,832	0.05%
2020/04/20	7	7.22	0	0.00	7.23	7	1,810	0.39%
2020/04/17	18	7.33	0	0.00	7.22	18	1,811	0.99%
2020/04/14	0	0.00	3	7.25	7.27	-3	1,761	-0.17%
2020/04/13	0	0.00	5	7.14	7.19	-5	1,755	-0.28%
2020/04/09	3	7.15	0	0.00	7.25	3	1,757	0.17%
2020/04/01	3	6.60	0	0.00	6.60	3	1,727	0.17%
2020/03/27	3	6.70	0	0.00	6.70	3	1,707	0.18%
2020/03/24	0	0.00	5.4	6.30	6.29	-5.4	1,658	-0.32%
2020/03/20	5	6.21	0	0.00	6.44	5	1,653	0.30%
2020/03/17	25	6.68	3.7	6.73	6.71	21.3	1,562	1.36%
2020/03/13	14	7.38	0	0.00	7.42	14	1,483	0.94%
2020/03/12	4	8.18	0	0.00	8.20	4	1,415	0.28%
2020/03/11	4	8.74	0	0.00	8.62	4	1,384	0.29%
2020/03/09	4	8.73	0	0.00	8.60	4	1,337	0.30%
2020/02/26	4	9.37	0	0.00	9.36	4	1,204	0.33%
2020/02/25	5	9.48	0	0.00	9.40	5	1,185	0.42%
2020/02/19	0	0.00	1	9.67	9.74	-1	1,115	-0.09%
2020/02/18	0	0.00	3.2	9.68	9.67	-3.2	1,110	-0.29%
2020/02/07	4	9.82	0	0.00	9.80	4	1,076	0.37%
2020/02/06	6	9.99	0	0.00	9.99	6	1,041	0.58%
2020/02/04	0	0.00	20	9.98	9.98	-20	997	-2.00%
2020/01/30	0	0.00	1	10.25	10.20	-1	951	-0.11%
2020/01/17	0	0.00	1	10.85	10.80	-1	887	-0.11%
2020/01/16	1	10.80	0	0.00	10.80	1	874	0.11%
2020/01/03	1	10.90	2	11.05	10.95	-1	889	-0.11%
2020/01/02	0	0.00	1	10.90	11.00	-1	872	-0.12%
2019/12/31	0	0.00	0.3	10.65	10.65	-0.3	825	-0.04%
2019/12/26	0	0.00	1	10.70	10.70	-1	815	-0.12%
2019/12/25	0	0.00	2	10.80	10.70	-2	816	-0.25%
2019/12/20	0	0.00	1	10.90	10.80	-1	992	-0.10%
2019/12/19	6	10.85	0	0.00	10.85	6	1,023	0.59%
2019/12/18	0	0.00	1	10.85	10.85	-1	1,039	-0.10%
2019/12/13	1	10.60	0	0.00	10.60	1	1,042	0.10%
2019/12/12	0	0.00	1	10.75	10.65	-1	1,035	-0.10%
2019/11/26	2	10.65	0	0.00	10.70	2	1,041	0.19%
2019/11/21	13	10.60	0	0.00	10.60	13	1,048	1.24%
2019/11/15	0	0.00	11.6	10.65	10.70	-11.6	1,049	-1.10%
2019/11/13	1	10.80	0	0.00	10.85	1	1,040	0.10%
2019/11/01	0	0.00	2	11.00	10.95	-2	1,051	-0.19%
2019/10/28	0	0.00	2	11.25	11.25	-2	1,068	-0.19%
2019/10/22	0	0.00	1	11.40	11.35	-1	1,135	-0.09%
2019/10/17	0	0.00	1	11.30	11.25	-1	1,127	-0.09%
2019/10/09	0	0.00	10	11.50	11.45	-10	1,108	-0.90%
2019/10/07	0	0.00	0.1	11.45	11.45	-0.1	1,118	-0.01%
2019/09/25	6	11.95	0	0.00	12.10	6	1,122	0.53%
2019/09/23	0	0.00	1	11.55	11.60	-1	957	-0.10%
2019/09/20	0	0.00	5	11.37	11.40	-5	942	-0.53%
2019/09/16	5	11.05	0	0.00	11.10	5	1,020	0.49%
2019/08/29	10	10.75	0	0.00	10.70	10	1,015	0.98%
2019/08/28	0	0.00	5	10.65	10.65	-5	1,014	-0.49%
2019/08/22	0	0.00	0.3	11.00	11.10	-0.3	1,069	-0.02%
2019/08/21	1	11.00	0	0.00	10.95	1	1,104	0.09%
2019/08/05	0	0.00	6	10.65	10.65	-6	1,132	-0.53%
2019/08/02	2	10.90	0	0.00	10.85	2	1,142	0.17%
2019/07/19	0	0.00	1	11.35	11.40	-1	1,087	-0.09%
2019/07/12	0	0.00	12	11.35	11.40	-12	1,118	-1.07%
2019/07/08	0	0.00	0.2	11.20	11.20	-0.2	1,155	-0.02%
2019/07/05	1	11.15	0	0.00	11.20	1	1,156	0.09%
2019/07/04	0	0.00	0.6	11.00	11.05	-0.6	1,177	-0.05%
2019/06/20	0	0.00	2	10.60	10.65	-2	1,116	-0.18%
2019/06/19	0	0.00	5	10.65	10.60	-5	1,118	-0.45%
2019/06/17	0	0.00	10	10.60	10.60	-10	1,136	-0.88%
2019/06/12	7	10.70	0	0.00	10.65	7	1,183	0.59%
2019/06/03	2	10.55	0	0.00	10.55	2	1,173	0.17%
2019/05/24	0	0.00	2	10.95	11.10	-2	1,128	-0.18%
2019/05/09	0	0.00	5	11.75	11.65	-5	1,131	-0.44%
2019/04/29	1	12.00	0	0.00	11.95	1	1,104	0.09%
2019/04/23	0	0.00	10	12.10	12.20	-10	1,091	-0.92%
2019/04/18	0	0.00	2	12.45	12.10	-2	1,072	-0.19%
2019/04/15	10	12.20	1	12.25	12.25	9	1,050	0.86%
2019/04/12	0	0.00	2	11.93	11.95	-2	1,010	-0.20%
2019/04/10	2	11.80	2	11.75	11.75	0	1,003	0.00%
2019/04/02	1	11.80	0	0.00	11.90	1	945	0.11%
2019/04/01	0	0.00	10	11.80	11.80	-10	943	-1.06%
2019/03/27	0	0.00	20	11.90	11.95	-20	920	-2.17%
2019/03/22	9	12.10	0	0.00	12.15	9	919	0.98%
2019/03/14	0	0.00	2.7	12.37	12.40	-2.7	839	-0.32%
2019/03/12	5	12.40	0	0.00	12.45	5	856	0.58%
2019/03/06	5	12.50	1	12.50	12.45	4	934	0.43%
2019/02/22	5	12.20	0	0.00	12.20	5	875	0.57%
2019/02/14	5	12.05	0	0.00	12.00	5	811	0.62%
2019/02/13	2	11.90	3	11.95	11.90	-1	803	-0.12%
2018/12/22	2	11.45	0	0.00	11.50	2	879	0.23%
2018/12/17	10	12.00	0	0.00	11.90	10	980	1.02%
2018/12/05	0	0.00	0.3	12.05	12.05	-0.3	944	-0.03%
2018/12/04	0	0.00	3	12.25	12.20	-3	943	-0.32%
2018/11/23	10	11.75	0	0.00	11.70	10	914	1.09%
2018/11/06	0	0.00	2	12.00	12.00	-2	947	-0.21%
2018/11/05	0	0.00	3	12.00	12.00	-3	952	-0.31%
2018/11/02	1	12.00	0	0.00	12.00	1	956	0.10%
2018/10/31	0	0.00	0.2	11.80	11.80	-0.2	958	-0.02%
2018/10/12	2	11.85	0	0.00	11.75	2	1,031	0.19%
2018/10/03	1	13.15	0	0.00	13.15	1	981	0.10%
2018/09/28	0	0.00	2	13.45	13.45	-2	1,043	-0.19%
2018/09/27	0	0.00	2	13.15	13.20	-2	972	-0.21%
2018/09/20	2	12.85	0	0.00	12.80	2	966	0.21%
2018/09/19	3	12.90	0	0.00	12.90	3	976	0.31%
2018/09/18	0	0.00	3	12.75	12.75	-3	980	-0.31%
2018/09/07	3	13.05	0	0.00	12.90	3	1,393	0.22%
2018/09/06	5	13.10	0	0.00	13.05	5	1,467	0.34%
2018/08/29	10	12.75	10	12.70	12.70	0	1,831	0.00%
2018/08/27	0	0.00	3	12.65	12.65	-3	1,870	-0.16%
2018/08/16	10	12.60	0	0.00	12.50	10	2,076	0.48%
2018/08/15	2	12.70	0	0.00	12.55	2	2,087	0.10%
2018/08/13	0	0.00	6	12.73	12.65	-6	2,086	-0.29%
2018/08/10	0	0.00	2	13.05	13.05	-2	2,072	-0.10%
2018/08/07	4	13.10	0	0.00	13.10	4	2,073	0.19%
2018/07/31	0	0.00	5	13.15	13.10	-5	2,120	-0.24%
2018/07/30	0	0.00	2	13.15	13.15	-2	2,120	-0.09%
2018/07/26	0	0.00	2	13.05	13.00	-2	2,077	-0.10%
2018/07/24	0	0.00	2	13.00	13.05	-2	2,133	-0.09%
2018/07/17	0	0.00	10	13.15	13.05	-10	2,158	-0.46%
2018/07/10	1	13.30	0	0.00	13.35	1	2,232	0.04%
2018/07/09	1	13.40	0	0.00	13.45	1	2,225	0.04%
2018/07/04	2	13.25	0	0.00	13.25	2	2,216	0.09%
2018/06/29	3	13.75	0	0.00	13.80	3	2,261	0.13%
2018/06/28	0	0.00	1	13.85	13.75	-1	2,296	-0.04%
2018/06/26	0	0.00	9	13.80	13.70	-9	2,494	-0.36%
2018/06/25	1	14.25	0	0.00	14.20	1	2,569	0.04%
2018/06/21	12	14.54	4	14.50	14.50	8	2,685	0.30%
2018/06/20	16	14.83	10	14.85	14.80	6	2,664	0.23%
2018/06/19	0	0.00	3	14.27	14.20	-3	2,557	-0.12%
2018/06/15	15	14.58	10	14.35	14.55	5	2,540	0.20%
2018/06/14	17	14.42	10	14.25	14.55	7	2,458	0.28%
2018/06/13	0	0.00	5	14.50	14.55	-5	2,392	-0.21%
2018/06/11	0	0.00	12	13.60	13.45	-12	2,235	-0.54%
2018/06/07	2	13.75	0	0.00	13.80	2	2,210	0.09%
2018/05/25	0	0.00	1	13.10	13.10	-1	1,999	-0.05%
2018/05/24	2	13.00	0	0.00	12.95	2	1,996	0.10%
2018/05/22	0	0.00	1	12.80	12.85	-1	2,038	-0.05%
2018/05/21	1	12.80	0	0.00	12.85	1	2,055	0.05%
2018/05/15	0	0.00	3	12.70	12.65	-3	2,305	-0.13%
2018/05/14	1	12.80	0	0.00	12.80	1	2,423	0.04%
2018/04/30	1	12.45	0	0.00	12.75	1	2,940	0.03%
2018/04/26	2	12.55	1	12.40	12.30	1	2,981	0.03%
2018/04/24	11	12.56	1	12.55	12.60	10	3,012	0.33%
2018/04/19	1	13.20	0	0.00	13.15	1	3,089	0.03%
2018/04/18	1	13.00	5	13.05	13.00	-4	3,074	-0.13%
2018/04/17	10	13.00	20	13.03	13.05	-10	3,080	-0.32%
2018/04/16	18	13.60	2	13.55	13.50	16	3,045	0.53%
2018/04/13	3	13.75	0	0.00	13.80	3	3,044	0.10%
2018/04/10	10	13.60	13	13.65	13.50	-3	3,076	-0.10%
2018/04/09	5	13.79	5	13.80	13.85	0	3,056	0.00%
2018/03/31	13	14.10	0	0.00	14.15	13	3,018	0.43%
2018/03/30	6	13.90	10	13.75	13.90	-4	2,986	-0.13%
2018/03/29	11	14.31	26	14.18	14.20	-15	2,884	-0.52%
2018/03/28	6	14.63	1	14.70	14.60	5	2,794	0.18%
2018/03/27	6	15.35	16	15.07	15.05	-10	2,729	-0.37%
2018/03/26	0	15.95	20	15.85	15.90	-20	2,551	-0.78%
2018/03/23	15	16.00	24	16.00	15.95	-9	2,544	-0.35%
2018/03/21	0	0.00	11	16.39	16.25	-11	2,523	-0.44%
2018/03/16	17	16.48	0	0.00	16.40	17	2,540	0.67%
2018/03/12	0	0.00	20	16.50	16.55	-20	2,695	-0.74%
2018/03/09	4	16.55	0	0.00	16.55	4	2,735	0.15%
2018/03/05	2	16.65	0	0.00	16.65	2	2,770	0.07%
2018/03/01	0	0.00	5	17.00	16.85	-5	2,845	-0.18%
2018/02/27	1	16.90	8	17.00	17.00	-7	2,872	-0.24%
2018/02/26	2	17.15	0	0.00	17.10	2	2,894	0.07%
2018/02/23	50	17.25	2	17.30	17.20	48	2,903	1.65%
2018/02/22	20	17.00	0	0.00	17.10	20	2,947	0.68%
2018/02/21	8	16.91	0	0.00	17.00	8	3,112	0.26%
2018/02/12	0	0.00	1	16.85	16.70	-1	3,148	-0.03%
2018/02/09	1	16.60	1	16.85	16.85	0	3,125	0.00%
2018/02/06	1	16.20	80	16.32	16.10	-79	3,026	-2.61%
2018/02/05	1	16.65	0	0.00	16.95	1	2,939	0.03%
2018/02/02	2	17.10	0	0.00	17.10	2	2,878	0.07%
2018/02/01	0	0.00	5	17.10	17.05	-5	2,879	-0.17%
2018/01/31	5	17.45	2	17.45	17.45	3	2,869	0.10%
2018/01/30	0	0.00	5	17.55	17.35	-5	2,835	-0.18%
2018/01/29	3	17.60	10	17.57	17.60	-7	2,781	-0.25%
2018/01/26	0	0.00	2	16.95	16.95	-2	2,581	-0.08%
2018/01/23	0	0.00	0.1	16.75	16.85	-0.1	2,568	0.00%
2018/01/22	5	16.90	5	16.95	16.90	0	2,557	0.00%
2018/01/17	0	0.00	12	16.73	16.80	-12	2,565	-0.47%
2018/01/16	0	0.00	0.2	16.70	16.70	-0.2	2,547	-0.01%
2018/01/15	11	16.77	4	16.83	16.65	7	2,560	0.27%
2018/01/11	2	16.25	0	0.00	16.25	2	2,610	0.08%
2018/01/09	1	16.55	0	0.00	16.55	1	2,662	0.04%
2018/01/08	0	0.00	1	16.75	16.65	-1	2,706	-0.04%
2018/01/05	6	16.55	10	16.50	16.60	-4	2,717	-0.15%