瑞軒 (2489)-華南永昌-楠梓券商分點個股進出

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
15.10
漲跌
--
漲幅
0.00%
成交量
2,911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－華南永昌-楠梓券商分點個股進出

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

華南永昌-楠梓券商分點個股進出
華南永昌-楠梓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
2024/05/03	1	15.30	1	15.15	15.10	0	6,795	0.00%
2024/05/02	0	0.00	2	15.10	15.10	-2	6,784	-0.03%
2024/04/30	5	15.22	0	0.00	15.25	5	6,789	0.07%
2024/04/29	10	15.55	10.2	15.50	15.45	-0.2	6,802	0.00%
2024/04/26	3	15.15	0	0.00	15.20	3	6,700	0.04%
2024/04/25	10	15.35	46	15.15	15.15	-36	6,703	-0.54%
2024/04/24	1	14.80	10	14.90	15.00	-9	6,652	-0.14%
2024/04/23	45	14.85	16	14.68	15.05	29	6,586	0.44%
2024/04/22	5	14.15	11	14.21	14.05	-6	6,363	-0.09%
2024/04/19	9	13.98	0	0.00	13.90	9	6,369	0.14%
2024/04/16	3	14.25	0	14.45	14.20	3	6,531	0.05%
2024/04/12	0	0.00	3	15.00	14.95	-3	6,736	-0.04%
2024/04/11	0	0.00	11	14.91	14.85	-11	6,922	-0.16%
2024/04/10	0	14.80	3	15.00	14.80	-3	6,825	-0.04%
2024/04/09	6	14.95	1	15.00	14.80	5	6,767	0.07%
2024/04/08	1	14.50	8	14.79	14.80	-7	6,688	-0.10%
2024/04/03	0	14.45	3	14.50	14.50	-3	6,597	-0.05%
2024/04/02	0	14.39	0	0.00	14.40	0	6,582	0.00%
2024/04/01	3	14.50	12	14.40	14.40	-9	6,575	-0.14%
2024/03/29	6	14.12	0.8	14.15	14.15	5.2	6,565	0.08%
2024/03/28	0	14.40	0	0.00	14.20	0	6,549	0.00%
2024/03/27	2	14.30	0	0.00	14.35	2	6,528	0.03%
2024/03/26	10	14.23	3	14.20	14.15	7	6,509	0.11%
2024/03/22	0	0.00	11	13.90	13.90	-11	6,416	-0.17%
2024/03/20	4	13.50	2	13.60	13.50	2	6,400	0.03%
2024/03/19	2	13.75	0.1	13.75	13.75	1.9	6,353	0.03%
2024/03/15	6	14.03	0	0.00	14.00	6	6,329	0.09%
2024/03/14	1	14.40	0	0.00	14.20	1	6,324	0.02%
2024/03/13	5	14.13	0	0.00	14.15	5	6,326	0.08%
2024/03/12	0	14.40	3	14.45	14.35	-3	6,317	-0.05%
2024/03/11	3	14.25	4	14.29	14.35	-1	6,356	-0.02%
2024/03/08	4	14.19	0	0.00	14.05	4	6,566	0.06%
2024/03/07	4	14.51	0	0.00	14.40	4	6,694	0.06%
2024/03/06	1	14.85	10	14.85	14.80	-9	6,637	-0.14%
2024/03/05	13	14.58	10	14.57	14.70	3	6,605	0.05%
2024/03/04	0	0.00	15.7	14.81	14.90	-15.7	6,530	-0.24%
2024/03/01	2	15.05	15	14.97	14.90	-13	6,399	-0.20%
2024/02/29	11	15.29	1	15.15	15.15	10	6,322	0.16%
2024/02/27	5	15.40	1	15.60	15.35	4	6,232	0.06%
2024/02/26	1	15.60	0	0.00	15.60	1	6,128	0.02%
2024/02/23	6.2	15.85	11	15.76	15.75	-4.8	5,978	-0.08%
2024/02/22	9	16.56	8	16.26	16.45	1	5,691	0.02%
2024/02/21	23	15.85	30	16.18	16.75	-7	4,832	-0.14%
2024/02/20	31	15.59	30.1	15.42	15.25	0.9	4,040	0.02%
2024/02/19	26	15.47	49.7	15.06	15.50	-23.7	3,528	-0.67%
2024/02/16	8	14.20	10	14.05	14.10	-2	3,021	-0.07%
2024/02/15	3	13.40	0	0.00	13.55	3	2,878	0.10%
2024/01/30	10	13.35	0	0.00	13.20	10	2,744	0.36%
2024/01/29	3	13.40	0	0.00	13.40	3	2,736	0.11%
2024/01/26	0	0.00	3	13.60	13.55	-3	2,723	-0.11%
2024/01/19	7	13.06	1	12.90	12.90	6	2,547	0.24%
2024/01/18	3	13.20	3	13.45	13.20	0	2,480	0.00%
2024/01/16	0	0.00	3	13.60	13.60	-3	2,404	-0.12%
2024/01/11	1	13.65	2	13.70	13.55	-1	2,279	-0.04%
2024/01/10	1	13.60	9	13.59	13.45	-8	2,257	-0.35%
2024/01/09	7	13.39	0	0.00	13.45	7	2,149	0.33%
2024/01/08	0	0.00	5	13.73	13.75	-5	2,062	-0.24%
2024/01/05	22.1	13.65	12	13.51	13.55	10.1	1,832	0.55%
2024/01/04	0.2	13.00	0	0.00	13.05	0.2	1,581	0.01%
2024/01/03	0	0.00	10	12.90	12.95	-10	1,570	-0.64%
2024/01/02	0	0.00	1	12.90	12.95	-1	1,578	-0.06%
2023/12/27	0	0.00	10	12.95	12.95	-10	1,599	-0.63%
2023/12/25	10	12.65	0	0.00	12.65	10	1,597	0.63%
2023/12/22	20	12.70	0	0.00	12.70	20	1,599	1.25%
2023/12/21	0	0.00	2	12.60	12.60	-2	1,604	-0.12%
2023/12/20	0.1	12.45	0	0.00	12.65	0.1	1,620	0.00%
2023/12/19	0	0.00	1	12.55	12.50	-1	1,620	-0.06%
2023/12/08	0	13.15	0	0.00	13.20	0	1,617	0.00%
2023/12/07	3	13.10	0	0.00	12.90	3	1,615	0.19%
2023/12/06	11	12.75	0	0.00	12.85	11	1,604	0.69%
2023/12/05	2	13.50	2	13.40	13.05	0	1,535	0.00%
2023/12/04	1	13.20	3	13.00	13.50	-2	1,297	-0.15%
2023/12/01	2	12.30	0.6	12.05	12.30	1.4	1,102	0.13%
2023/11/30	0.1	12.00	0	0.00	11.95	0.1	1,076	0.01%
2023/11/29	0	0.00	3	11.95	11.95	-3	1,083	-0.28%
2023/11/24	0	0.00	1	12.05	12.05	-1	1,090	-0.09%
2023/11/22	0	0.00	2	12.05	12.05	-2	1,106	-0.18%
2023/11/20	0.4	11.85	0	0.00	11.95	0.4	1,106	0.04%
2023/11/17	5	11.70	0	0.00	11.80	5	1,119	0.45%
2023/11/16	0	0.00	1.3	11.65	11.65	-1.3	1,118	-0.12%
2023/11/10	3	11.50	0	0.00	11.55	3	1,286	0.23%
2023/11/07	0	11.80	0	0.00	11.70	0	1,376	0.00%
2023/11/02	4	11.60	0	0.00	11.60	4	1,538	0.26%
2023/10/31	0.1	11.50	0	0.00	11.40	0.1	1,576	0.00%
2023/10/30	0	0.00	6	11.60	11.65	-6	1,604	-0.37%
2023/10/25	8.3	11.86	0	0.00	11.80	8.3	1,719	0.48%
2023/10/24	1	11.60	0	0.00	11.70	1	1,748	0.06%
2023/10/23	0	0.00	7.2	11.70	11.70	-7.2	1,790	-0.40%
2023/10/19	3	11.57	0	0.00	11.60	3	1,942	0.15%
2023/10/17	0	0.00	0.9	12.00	11.95	-0.9	2,110	-0.04%
2023/10/16	0	12.20	0	0.00	12.10	0	2,380	0.00%
2023/10/12	0	0.00	0.1	12.15	12.20	-0.1	2,674	0.00%
2023/10/11	2.1	12.05	0.6	12.30	12.05	1.5	2,715	0.05%
2023/09/25	0	0.00	1.1	12.00	12.25	-1.1	2,805	-0.04%
2023/09/22	0	0.00	0.1	11.85	11.80	-0.1	2,827	0.00%
2023/09/21	2	11.95	0	0.00	11.90	2	2,886	0.07%
2023/09/19	0	0.00	1	12.60	12.45	-1	2,984	-0.03%
2023/09/18	0	0.00	2	12.50	12.50	-2	3,038	-0.07%
2023/09/13	3	12.80	3	12.75	12.65	0	3,328	0.00%
2023/09/11	0	0.00	1	12.90	12.60	-1	3,727	-0.03%
2023/09/07	1	12.90	1	12.95	12.95	0	3,853	0.00%
2023/09/05	0	0.00	2	12.55	12.55	-2	3,912	-0.05%
2023/09/04	1	12.60	6	12.45	12.50	-5	4,014	-0.12%
2023/09/01	8	12.63	0	0.00	12.65	8	4,108	0.19%
2023/08/31	2	12.15	0	0.00	12.20	2	4,236	0.05%
2023/08/15	0	0.00	0.7	12.30	12.40	-0.7	6,295	-0.01%
2023/08/08	0.1	12.70	0.2	12.85	12.80	-0.1	6,757	0.00%
2023/08/02	1	13.50	1	13.55	13.50	0	6,949	0.00%
2023/08/01	0	0.00	1	13.85	13.95	-1	6,997	-0.01%
2023/07/31	0	0.00	3.1	13.90	13.75	-3.1	7,088	-0.04%
2023/07/28	3	13.78	0	0.00	13.80	3	7,218	0.04%
2023/07/27	2	14.20	0	0.00	14.15	2	7,264	0.03%
2023/07/25	0	0.00	1	13.70	13.80	-1	7,326	-0.01%
2023/07/24	2	13.65	0	0.00	13.60	2	7,403	0.03%
2023/07/19	5.5	13.74	1	14.00	13.65	4.5	7,558	0.06%
2023/07/18	1	13.95	2	14.00	14.05	-1	7,531	-0.01%
2023/07/17	5	14.20	0	0.00	14.10	5	7,524	0.07%
2023/07/14	2	14.05	0	0.00	13.95	2	7,499	0.03%
2023/07/13	6	14.05	6	14.05	14.00	0	7,475	0.00%
2023/07/12	6	14.40	2	14.50	14.30	4	7,360	0.05%
2023/07/11	5	14.77	3	14.72	14.80	2	7,310	0.03%
2023/07/10	17	14.41	5	14.25	14.10	12	7,182	0.17%
2023/07/07	8	15.35	18	15.39	15.30	-10	6,930	-0.14%
2023/07/06	15	15.02	0	0.00	15.05	15	6,754	0.22%
2023/07/05	2	14.85	4	14.95	14.80	-2	6,651	-0.03%
2023/07/03	3	14.85	35.2	14.77	14.75	-32.2	6,557	-0.49%
2023/06/30	6	14.85	0	0.00	14.70	6	6,520	0.09%
2023/06/29	0	0.00	22	15.00	15.00	-22	6,467	-0.34%
2023/06/28	0	0.00	3	14.95	14.90	-3	6,402	-0.05%
2023/06/26	1	14.65	0	0.00	14.80	1	6,279	0.02%
2023/06/21	5.1	14.91	9	15.11	14.90	-3.9	6,230	-0.06%
2023/06/20	0	0.00	50	14.65	14.60	-50	6,065	-0.82%
2023/06/19	55	14.80	0	0.00	14.55	55	6,007	0.92%
2023/06/16	5	14.20	5	14.50	14.45	0	5,927	0.00%
2023/06/15	30	14.20	27	14.80	14.80	3	5,689	0.05%
2023/06/13	1	13.95	2	14.13	14.20	-1	5,505	-0.02%
2023/06/12	2	13.85	0	0.00	13.80	2	5,427	0.04%
2023/06/08	11	13.94	9	13.98	13.95	2	5,374	0.04%
2023/06/07	5	14.10	0	0.00	14.25	5	5,316	0.09%
2023/06/06	7	14.25	2	14.55	14.20	5	5,276	0.09%
2023/06/05	6	14.90	2	14.50	14.75	4	5,125	0.08%
2023/06/02	40	14.65	29.3	14.82	15.10	10.7	4,878	0.22%
2023/06/01	1	13.90	51.1	14.13	13.90	-50.1	4,264	-1.17%
2023/05/31	2	13.20	5	13.09	13.25	-3	3,566	-0.08%
2023/05/30	0	0.00	2	12.80	12.70	-2	3,458	-0.06%
2023/05/29	3	12.37	0	0.00	12.70	3	3,431	0.09%
2023/05/25	0	0.00	2	12.65	12.50	-2	3,365	-0.06%
2023/05/23	0	0.00	13	12.85	12.95	-13	3,339	-0.39%
2023/05/22	3	12.63	0	0.00	12.50	3	3,351	0.09%
2023/05/19	14	13.00	0	0.00	12.65	14	3,334	0.42%
2023/05/17	0	0.00	10	12.35	12.35	-10	3,109	-0.32%
2023/05/12	41.1	12.94	4	13.05	12.65	37.1	2,872	1.29%
2023/05/11	14	13.13	6	13.00	13.10	8	2,722	0.29%
2023/05/10	3	12.80	22.6	12.94	13.00	-19.6	2,558	-0.77%
2023/05/09	0	0.00	1	12.65	12.70	-1	2,437	-0.04%
2023/05/08	1	12.50	4	12.50	12.55	-3	2,368	-0.13%
2023/05/05	4	12.31	4	12.35	12.40	0	2,282	0.00%
2023/05/04	2	12.10	0	0.00	12.25	2	2,193	0.09%
2023/05/03	0	0.00	3	11.65	11.80	-3	2,036	-0.15%
2023/05/02	0	0.00	20	11.50	11.50	-20	1,967	-1.02%
2023/04/28	0	0.00	3	11.32	11.45	-3	1,902	-0.16%
2023/04/27	0	0.00	1	11.05	11.15	-1	1,806	-0.06%
2023/04/26	1	10.65	8	10.82	10.95	-7	1,724	-0.41%
2023/04/25	37.3	10.71	12	10.83	10.65	25.3	1,659	1.52%
2023/04/24	0	0.00	15	10.25	10.50	-15	1,511	-0.99%
2023/04/18	0	0.00	2	10.45	10.45	-2	1,412	-0.14%
2023/04/14	5	10.35	0	0.00	10.30	5	1,390	0.36%
2023/04/13	0.1	10.20	0	0.00	10.20	0.1	1,377	0.01%
2023/04/10	0.1	10.05	0	0.00	10.05	0.1	1,375	0.01%
2023/04/06	3	10.05	0	0.00	10.05	3	1,376	0.22%
2023/03/31	2	10.10	0	0.00	10.15	2	1,372	0.15%
2023/03/30	2.1	10.15	0	0.00	10.15	2.1	1,369	0.15%
2023/03/29	2	10.15	0	0.00	10.10	2	1,374	0.15%
2023/03/27	0	10.30	0	0.00	10.25	0	1,407	0.00%
2023/03/23	0.1	10.35	0	0.00	10.35	0.1	1,424	0.01%
2023/03/22	2.1	10.35	0	0.00	10.40	2.1	1,431	0.14%
2023/03/21	0	10.20	0	0.00	10.30	0	1,423	0.00%
2023/03/17	7	10.14	0.1	10.15	10.20	6.9	1,427	0.48%
2023/03/16	2	10.00	0	0.00	10.00	2	1,433	0.14%
2023/03/14	3	10.08	0	0.00	10.15	3	1,440	0.21%
2023/03/10	7.1	10.56	0	0.00	10.60	7.1	1,440	0.49%
2023/03/09	9	11.20	0	0.00	10.95	9	1,511	0.60%
2023/03/08	0	0.00	2	10.85	10.95	-2	1,720	-0.12%
2023/03/06	0	0.00	2.1	10.80	10.70	-2.1	2,251	-0.09%
2023/03/03	1	10.65	0	0.00	10.60	1	2,245	0.04%
2023/03/02	0	0.00	2	10.55	10.45	-2	2,240	-0.09%
2023/03/01	0.1	10.65	1	10.60	10.65	-0.9	2,230	-0.04%
2023/02/24	0	0.00	5	10.69	10.70	-5	2,235	-0.22%
2023/02/23	0	10.65	0	0.00	10.65	0	2,217	0.00%
2023/02/20	4	10.48	6	10.63	10.65	-2	2,227	-0.09%
2023/02/17	0	0.00	10	10.30	10.30	-10	2,190	-0.46%
2023/02/09	0	0.00	0.3	10.15	10.15	-0.3	2,427	-0.01%
2023/02/02	0.1	10.20	2	10.25	10.25	-1.9	2,413	-0.08%
2023/01/31	0	0.00	2	9.96	10.00	-2	2,384	-0.08%
2023/01/16	1	9.84	0	0.00	9.80	1	2,379	0.04%
2023/01/13	0	0.00	0.2	9.99	9.91	-0.2	2,372	-0.01%
2023/01/12	0	0.00	6	9.97	9.91	-6	2,385	-0.25%
2023/01/04	0.1	9.99	0	0.00	10.05	0.1	2,439	0.00%
2023/01/03	0.2	9.98	0	0.00	9.93	0.2	2,446	0.01%
2022/12/30	0	0.00	5	10.07	10.00	-5	2,451	-0.20%
2022/12/28	6.1	9.88	0	0.00	9.84	6.1	2,433	0.25%
2022/12/14	0.7	9.84	5	9.80	9.76	-4.3	2,541	-0.17%
2022/12/09	2	9.90	0	0.00	9.90	2	2,562	0.08%
2022/12/07	2	9.99	5	10.10	10.00	-3	2,548	-0.12%
2022/12/05	0	0.00	2	10.30	10.30	-2	2,526	-0.08%
2022/12/01	0	0.00	2.4	10.03	10.15	-2.4	2,542	-0.09%
2022/11/30	1	9.61	2	9.70	9.66	-1	2,460	-0.04%
2022/11/29	18	9.83	6.4	9.54	9.55	11.6	2,218	0.52%
2022/11/28	14.1	10.28	5	9.95	9.92	9.1	2,076	0.44%
2022/11/25	0	0.00	2	10.10	10.05	-2	1,797	-0.11%
2022/11/15	0	0.00	15	10.15	10.15	-15	1,881	-0.80%
2022/11/09	12.1	10.10	18	10.37	10.40	-6	1,809	-0.33%
2022/11/08	1	9.50	0	0.00	9.50	1	1,685	0.06%
2022/11/07	0.1	9.61	0	0.00	9.58	0.1	1,700	0.01%
2022/11/02	2	9.56	0	0.00	9.61	2	1,728	0.12%
2022/11/01	0.1	9.43	0	0.00	9.42	0.1	1,730	0.00%
2022/10/21	0.4	9.06	0	0.00	9.03	0.4	1,745	0.02%
2022/10/20	1	9.06	0.6	9.11	9.11	0.4	1,753	0.02%
2022/10/19	0.1	9.32	0	0.00	9.28	0.1	1,743	0.00%
2022/10/17	0.1	9.27	0	0.00	9.22	0.1	1,749	0.01%
2022/10/14	0	0.00	4.2	9.40	9.41	-4.2	1,751	-0.24%
2022/10/13	3.1	9.50	0.1	9.52	9.18	3.1	1,752	0.17%
2022/10/12	3	9.57	5	9.63	9.66	-2	1,736	-0.12%
2022/10/11	0.1	9.74	0	0.00	9.63	0.1	1,743	0.01%
2022/10/07	0	0.00	2	10.00	10.00	-2	1,738	-0.12%
2022/10/05	2.1	9.91	0	0.00	9.85	2.1	1,744	0.12%
2022/09/28	1.1	9.21	0.7	9.21	9.17	0.4	1,726	0.02%
2022/09/27	0	0.00	10	9.52	9.66	-10	1,706	-0.59%
2022/09/26	4.1	9.58	0	0.00	9.51	4.1	1,700	0.24%
2022/09/22	2	10.15	1.9	10.20	10.20	0.1	1,688	0.00%
2022/09/21	1	10.15	0	0.00	10.15	1	1,679	0.06%
2022/09/20	0.1	10.30	0	0.00	10.25	0.1	1,669	0.01%
2022/09/19	0.2	10.35	0	0.00	10.25	0.2	1,673	0.01%
2022/09/15	0.2	10.88	0	0.00	10.80	0.2	1,664	0.01%
2022/09/13	0.1	10.87	0	0.00	10.85	0.1	1,679	0.01%
2022/09/12	0.1	10.75	0	0.00	10.90	0.1	1,696	0.00%
2022/09/08	2	10.20	8.2	10.20	10.45	-6.2	1,687	-0.37%
2022/09/07	2	10.30	78.7	10.20	10.15	-76.7	1,672	-4.59%
2022/09/06	4.1	10.97	0	0.00	10.65	4.1	1,626	0.25%
2022/09/05	1.1	11.16	0	0.00	11.10	1.1	1,612	0.07%
2022/09/02	0.1	11.60	0.9	11.60	11.50	-0.8	1,611	-0.05%
2022/09/01	2	11.45	0	0.00	11.75	2	1,629	0.12%
2022/08/31	0	0.00	80	12.88	12.80	-80	1,693	-4.73%
2022/08/30	0.1	12.85	0	0.00	12.85	0.1	1,884	0.00%
2022/08/29	0	12.70	0	0.00	12.70	0	1,864	0.00%
2022/08/26	0	0.00	20	13.00	13.05	-20	1,842	-1.09%
2022/08/24	0	0.00	4	13.05	12.85	-4	1,816	-0.22%
2022/08/22	40	12.90	0	0.00	12.90	40	1,821	2.20%
2022/08/19	0	0.00	31.3	13.05	13.00	-31.3	1,966	-1.59%
2022/08/18	0	0.00	10	12.80	12.85	-10	1,951	-0.51%
2022/08/17	0	0.00	6	12.98	12.80	-6	1,940	-0.31%
2022/08/15	0	0.00	10	12.50	12.65	-10	1,896	-0.53%
2022/08/12	0	0.00	2	12.60	12.60	-2	1,897	-0.11%
2022/08/10	0.3	12.20	0	0.00	12.20	0.3	1,894	0.02%
2022/08/08	1	11.80	0	0.00	12.00	1	1,903	0.05%
2022/08/05	0.2	11.80	0	0.00	11.85	0.2	1,898	0.01%
2022/08/02	3.1	11.94	0	0.00	11.95	3.1	1,938	0.16%
2022/08/01	0	12.35	0	0.00	12.30	0	1,968	0.00%
2022/07/29	0	0.00	3	12.25	12.15	-3	2,012	-0.15%
2022/07/27	5.1	12.20	0	0.00	12.25	5.1	2,145	0.24%
2022/07/25	5	12.50	2	12.50	12.50	3	2,322	0.13%
2022/07/22	0.2	12.35	0.4	12.35	12.45	-0.2	2,332	-0.01%
2022/07/15	0.1	11.70	0	0.00	11.85	0.1	2,373	0.00%
2022/07/13	0	0.00	20	11.50	11.60	-20	2,368	-0.84%
2022/07/12	5.2	11.30	38	11.30	11.20	-32.9	2,370	-1.39%
2022/07/08	0	0.00	10	12.30	12.15	-10	2,347	-0.43%
2022/07/07	0	11.90	4	12.10	12.10	-4	2,352	-0.17%
2022/07/06	2	11.95	0	0.00	11.90	2	2,365	0.08%
2022/07/05	0.1	12.10	0	0.00	12.15	0.1	2,369	0.00%
2022/07/04	5	11.95	0	0.00	11.95	5	2,374	0.21%
2022/07/01	2	11.95	1	12.00	11.95	1	2,394	0.04%
2022/06/30	4.1	12.72	0	0.00	12.65	4.1	2,365	0.17%
2022/06/27	0	0.00	2	13.25	13.35	-2	2,403	-0.08%
2022/06/24	12	13.09	0	0.00	13.15	12	2,410	0.50%
2022/06/20	2	12.60	0	0.00	12.60	2	2,424	0.08%
2022/06/16	1	13.20	0	0.00	13.15	1	2,480	0.04%
2022/06/13	18	13.22	1	13.35	13.15	17	2,476	0.69%
2022/06/10	58	13.60	8	13.66	13.65	50	2,458	2.03%
2022/06/09	4.1	14.16	5	14.10	14.00	-0.9	2,419	-0.04%
2022/06/08	11	13.91	5	13.92	14.00	6	2,249	0.27%
2022/06/06	3	13.17	0	0.00	13.15	3	2,034	0.15%
2022/06/01	7	13.14	0	0.00	13.10	7	2,132	0.33%
2022/05/31	4	13.20	0	0.00	13.05	4	2,146	0.19%
2022/05/30	7	13.20	0	0.00	13.20	7	2,133	0.33%
2022/05/20	8	13.04	0	0.00	13.00	8	2,061	0.39%
2022/05/16	12	12.53	0	0.00	12.55	12	2,038	0.59%
2022/05/12	3	12.33	0	0.00	12.30	3	2,057	0.15%
2022/05/11	7	12.50	0	0.00	12.45	7	2,053	0.34%
2022/05/09	2	12.45	0	0.00	12.35	2	2,015	0.10%
2022/05/05	0	0.00	80	13.05	13.10	-80	1,950	-4.10%
2022/05/04	0	0.00	100	12.85	12.80	-100	1,944	-5.14%
2022/05/03	2.9	13.17	0	0.00	13.05	2.9	1,889	0.16%
2022/04/29	10	14.50	0.4	14.65	14.50	9.6	1,742	0.55%
2022/04/27	1.2	14.47	100	14.35	14.50	-98.8	1,743	-5.66%
2022/04/25	1.3	15.23	0	0.00	15.25	1.3	1,693	0.07%
2022/04/18	1	15.90	0	0.00	15.85	1	1,746	0.06%
2022/04/12	2	16.25	0	0.00	16.20	2	1,821	0.11%
2022/04/11	3	16.30	0	0.00	16.25	3	1,824	0.16%
2022/04/07	1	16.50	8.6	16.80	16.45	-7.6	1,851	-0.41%
2022/04/01	0	0.00	2	16.80	16.80	-2	1,911	-0.10%
2022/03/31	0.6	16.75	30	16.80	16.75	-29.4	1,926	-1.53%
2022/03/30	0	0.00	2	16.60	16.60	-2	1,923	-0.10%
2022/03/25	31	16.50	0	0.00	16.45	31	2,064	1.50%
2022/03/24	0	0.00	2	16.45	16.55	-2	2,088	-0.10%
2022/03/23	0	0.00	5	16.45	16.50	-5	2,129	-0.23%
2022/03/21	0	16.30	0	0.00	16.30	0	2,185	0.00%
2022/03/16	1	15.25	0	0.00	15.20	1	2,958	0.03%
2022/03/14	0	0.00	14	15.45	15.50	-14	3,247	-0.43%
2022/03/11	0	0.00	1	15.40	15.35	-1	3,306	-0.03%
2022/03/10	14	15.30	0	0.00	15.45	14	3,357	0.42%
2022/03/09	1	15.10	0	0.00	15.10	1	3,383	0.03%
2022/03/08	5.1	15.30	1	15.10	15.00	4.1	3,464	0.12%
2022/03/07	0	0.00	22	15.50	15.50	-22	3,476	-0.63%
2022/03/04	2	16.10	0	0.00	16.10	2	3,581	0.06%
2022/03/03	1.4	16.27	0	0.00	16.20	1.4	3,774	0.04%
2022/03/02	0	0.00	0.6	16.30	16.30	-0.6	4,029	-0.01%
2022/03/01	2	16.25	0.3	16.25	16.30	1.7	4,351	0.04%
2022/02/25	0	0.00	2	16.05	16.05	-2	4,587	-0.04%
2022/02/23	0	0.00	12	16.59	16.55	-12	4,899	-0.24%
2022/02/18	0	0.00	2	16.60	16.60	-2	5,043	-0.04%
2022/02/17	0	0.00	3	16.70	16.55	-3	5,078	-0.06%
2022/02/16	0	0.00	10	16.60	16.65	-10	5,145	-0.19%
2022/02/11	0	0.00	16	16.90	16.90	-16	5,318	-0.30%
2022/02/09	10	16.90	0	0.00	16.95	10	5,595	0.18%
2022/02/07	0	0.00	3	16.60	16.60	-3	5,982	-0.05%
2022/01/26	2	16.30	0	0.00	16.25	2	6,022	0.03%
2022/01/25	2	16.35	0	0.00	16.30	2	6,060	0.03%
2022/01/24	0	0.00	35	16.71	16.70	-35	6,040	-0.58%
2022/01/21	2	16.85	7	16.90	16.90	-5	6,061	-0.08%
2022/01/19	0	17.10	0	0.00	17.05	0	6,186	0.00%
2022/01/18	2	17.15	0	0.00	17.15	2	6,215	0.03%
2022/01/17	0	16.90	0	0.00	17.05	0	6,246	0.00%
2022/01/14	0	17.00	0	0.00	16.95	0	6,272	0.00%
2022/01/11	0	0.00	6	17.20	17.10	-6	6,459	-0.09%
2022/01/07	2	17.05	0	0.00	17.05	2	6,596	0.03%
2022/01/05	10	17.38	0	0.00	17.35	10	6,602	0.15%
2022/01/04	0	0.00	1	17.30	17.25	-1	6,645	-0.02%
2022/01/03	2.1	17.25	0	0.00	17.30	2.1	6,653	0.03%
2021/12/29	5.3	17.59	0	0.00	17.70	5.3	6,706	0.08%
2021/12/28	30	17.45	30	17.35	17.35	0	6,777	0.00%
2021/12/27	30	17.40	30	17.35	17.35	0	6,842	0.00%
2021/12/24	30	17.40	35	17.35	17.35	-5	6,849	-0.07%
2021/12/23	6	17.54	0	0.00	17.45	6	6,892	0.09%
2021/12/22	35	17.25	31	17.15	17.15	4	6,779	0.06%
2021/12/21	5	17.25	10	17.20	17.20	-5	6,782	-0.07%
2021/12/20	0	0.00	1	17.25	17.20	-1	6,777	-0.01%
2021/12/17	0	0.00	11	17.23	17.40	-11	6,777	-0.16%
2021/12/16	28	17.32	4	17.35	17.40	24	6,793	0.35%
2021/12/15	1	17.20	3	17.40	17.40	-2	6,801	-0.03%
2021/12/14	4.3	17.09	4	17.13	17.10	0.3	6,761	0.00%
2021/12/13	8	17.40	1	17.40	17.45	7	6,698	0.10%
2021/12/10	21	17.19	60.8	17.09	17.20	-39.7	6,634	-0.60%
2021/12/09	1.3	18.69	3	18.58	18.40	-1.7	6,111	-0.03%
2021/12/08	25	18.40	25	18.05	18.05	0	5,885	0.00%
2021/12/07	0	0.00	6	18.25	18.25	-6	5,868	-0.10%
2021/12/06	22	17.95	10	17.95	17.95	12	5,886	0.20%
2021/12/03	1	18.20	0	0.00	18.05	1	5,857	0.02%
2021/12/02	22	18.02	0	0.00	18.00	22	5,823	0.38%
2021/12/01	0	0.00	2	18.30	18.30	-2	5,761	-0.03%
2021/11/30	54	18.98	9	18.50	18.35	45	5,723	0.79%
2021/11/29	3	19.47	25	19.20	18.80	-22	5,616	-0.39%
2021/11/26	20	19.86	22	19.74	19.70	-2	5,455	-0.04%
2021/11/25	40.1	19.88	19.9	19.86	19.85	20.1	5,230	0.38%
2021/11/24	2	18.98	20	19.23	19.35	-18	4,973	-0.36%
2021/11/23	34	19.08	23	18.77	18.70	11	4,779	0.23%
2021/11/22	1	18.35	3	18.63	18.40	-2	4,625	-0.04%
2021/11/19	0.5	17.95	0	0.00	17.85	0.5	4,515	0.01%
2021/11/18	0	0.00	11.8	18.10	18.05	-11.8	4,592	-0.26%
2021/11/17	1.3	18.10	2	18.10	18.15	-0.7	4,642	-0.01%
2021/11/16	2	17.85	0	0.00	17.65	2	4,609	0.04%
2021/11/15	0	0.00	1.8	17.70	17.70	-1.8	4,656	-0.04%
2021/11/12	0	0.00	33.8	18.15	18.00	-33.8	4,731	-0.71%
2021/11/11	2	18.13	0	0.00	18.10	2	4,996	0.04%
2021/11/10	2	18.38	2	18.30	18.25	0	5,867	0.00%
2021/11/09	7	19.04	0.9	19.00	19.00	6.2	5,977	0.10%
2021/11/08	45.6	18.85	7.9	19.26	19.15	37.6	6,481	0.58%
2021/10/28	20	17.91	12	17.88	17.70	8	6,320	0.13%
2021/10/27	1	17.30	0	0.00	17.30	1	6,033	0.02%
2021/10/26	1	17.40	45	17.50	17.25	-44	6,082	-0.72%
2021/10/25	0	0.00	12	17.40	17.50	-12	6,095	-0.20%
2021/10/22	10	17.80	0	0.00	17.75	10	6,122	0.16%
2021/10/21	10	17.70	1	17.90	17.75	9	6,169	0.15%
2021/10/20	0	0.00	1	17.75	17.70	-1	6,271	-0.02%
2021/10/19	2	18.05	5	18.01	17.95	-3	6,353	-0.05%
2021/10/18	0	0.00	5	17.65	17.60	-5	6,543	-0.08%
2021/10/15	0	0.00	1	17.55	17.55	-1	6,618	-0.02%
2021/10/14	1	17.40	1	17.35	17.55	0	6,716	0.00%
2021/10/13	0	0.00	3	17.72	17.55	-3	6,787	-0.04%
2021/10/12	0	0.00	1	18.04	17.70	-1	6,859	-0.01%
2021/10/07	17	17.20	22	17.67	17.75	-5	7,039	-0.07%
2021/10/05	2	16.85	0	0.00	16.85	2	7,663	0.03%
2021/09/30	0	0.00	2	17.40	17.40	-2	9,046	-0.02%
2021/09/29	0	0.00	5	17.50	17.30	-5	9,077	-0.06%
2021/09/27	1	17.80	6	17.76	17.95	-5	9,161	-0.05%
2021/09/24	0	0.00	9	17.39	17.50	-9	9,097	-0.10%
2021/09/23	6	16.95	3	16.95	16.95	3	9,085	0.03%
2021/09/22	5	16.80	2	16.85	16.80	3	9,257	0.03%
2021/09/17	4	17.35	0	0.00	17.35	4	9,564	0.04%
2021/09/13	2	17.40	1	17.30	17.35	1	9,774	0.01%
2021/09/07	12	17.00	14	17.06	17.05	-2	10,057	-0.02%
2021/09/06	7	16.68	0	0.00	16.60	7	10,026	0.07%
2021/09/03	1	17.25	0	0.00	17.20	1	10,017	0.01%
2021/08/30	0.1	17.20	0	0.00	17.15	0.1	10,436	0.00%
2021/08/26	6.1	16.98	0	0.00	16.90	6.1	10,577	0.06%
2021/08/24	0	0.00	1	17.00	16.65	-1	10,828	-0.01%
2021/08/23	0	0.00	2	16.83	16.85	-2	11,273	-0.02%
2021/08/20	1	16.60	0	0.00	16.55	1	11,434	0.01%
2021/08/19	1	17.00	1	16.90	16.80	0	11,559	0.00%
2021/08/18	6	16.95	0	0.00	17.30	6	11,651	0.05%
2021/08/16	1	17.05	1	17.00	17.00	0	12,075	0.00%
2021/08/13	50	17.59	0	0.00	17.40	50	12,140	0.41%
2021/08/11	1	18.10	1.1	17.96	17.85	-0.1	12,470	0.00%
2021/08/10	3	18.07	31	17.91	17.90	-28	12,772	-0.22%
2021/08/09	31	18.48	23	18.51	18.35	8	12,907	0.06%
2021/08/06	114	18.66	54.2	18.87	18.40	59.8	13,125	0.46%	大買/
2021/08/05	28	17.99	40	17.94	17.75	-12	12,612	-0.10%
2021/08/04	44.1	18.04	39.1	18.03	18.10	5	12,977	0.04%
2021/08/02	1	16.90	2	16.90	17.20	-1	13,147	-0.01%
2021/07/30	0	0.00	17	17.28	17.10	-17	13,446	-0.13%
2021/07/29	34.1	17.57	33	17.55	17.55	1.1	13,961	0.01%
2021/07/28	0	0.00	6.1	17.37	17.45	-6.1	15,101	-0.04%
2021/07/27	17	18.07	36	17.94	17.70	-19	17,403	-0.11%
2021/07/26	17	17.95	12	18.05	18.05	5	17,862	0.03%
2021/07/23	24	17.86	10	17.80	17.80	14	19,742	0.07%
2021/07/22	18	17.57	20	18.03	18.00	-2	21,381	-0.01%
2021/07/21	0	0.00	12.3	17.47	17.10	-12.3	21,429	-0.06%
2021/07/19	5	18.00	32	18.05	18.00	-27	22,023	-0.12%
2021/07/16	51.3	18.41	62	18.29	18.25	-10.7	22,360	-0.05%
2021/07/15	13	18.41	2	18.40	18.40	11	22,645	0.05%
2021/07/14	19	18.41	26	18.40	18.40	-7	22,956	-0.03%
2021/07/13	29.6	19.09	29.2	18.89	18.80	0.4	23,033	0.00%
2021/07/12	46.7	18.50	14	18.43	18.45	32.7	22,822	0.14%
2021/07/09	18	18.25	8.7	18.26	18.30	9.3	23,692	0.04%
2021/07/08	63	18.45	46	18.48	18.70	17	24,114	0.07%
2021/07/07	90	18.09	46.1	17.79	17.75	43.9	23,515	0.19%
2021/07/06	1	17.45	0	0.00	17.45	1	23,583	0.00%
2021/07/05	0	0.00	1	17.70	17.60	-1	24,268	0.00%
2021/07/02	0	0.00	30	17.30	17.35	-30	24,434	-0.12%
2021/07/01	1	17.25	28	17.20	17.20	-27	24,522	-0.11%
2021/06/30	0	0.00	2	17.40	17.40	-2	24,685	-0.01%
2021/06/29	36	17.34	0	0.00	17.30	36	24,772	0.15%
2021/06/28	10	17.95	5	17.53	18.00	5	24,800	0.02%
2021/06/25	2	17.15	0	0.00	17.05	2	24,636	0.01%
2021/06/22	3	16.72	0	0.00	16.60	3	25,071	0.01%
2021/06/21	2	16.70	43	16.75	16.70	-41	25,474	-0.16%
2021/06/18	6	17.54	1	17.65	17.20	5	26,832	0.02%
2021/06/17	1	17.55	17	17.14	17.45	-16	28,138	-0.06%
2021/06/16	30	17.20	0	0.00	16.80	30	29,448	0.10%
2021/06/15	1	17.15	1	17.15	17.30	0	31,440	0.00%
2021/06/11	10	17.20	0	0.00	17.05	10	32,468	0.03%
2021/06/10	67	17.13	57	17.35	17.10	10	32,919	0.03%
2021/06/09	91	17.54	94	17.57	17.40	-3	32,926	-0.01%
2021/06/08	115	18.02	94	17.97	17.85	21	32,866	0.06%	大買/
2021/06/07	5.1	17.93	0	0.00	18.05	5.1	32,765	0.02%
2021/06/04	9	17.63	5	17.75	17.55	4	32,557	0.01%
2021/06/03	1	18.10	2	18.13	17.85	-1	32,479	0.00%
2021/06/02	6	17.79	0	0.00	17.75	6	32,455	0.02%
2021/06/01	1	17.80	0	0.00	17.85	1	32,404	0.00%
2021/05/31	43	18.01	30	18.12	17.95	13	32,409	0.04%
2021/05/28	23	17.24	26	17.55	17.60	-3	32,590	-0.01%
2021/05/27	1	17.05	20	17.05	16.90	-19	32,471	-0.06%
2021/05/26	21	16.61	21	16.74	16.75	0	32,336	0.00%
2021/05/25	21	16.60	21	16.74	16.60	0	32,226	0.00%
2021/05/24	4	16.20	15	16.01	16.40	-11	31,935	-0.03%
2021/05/21	26	15.66	23	15.71	15.75	3	31,757	0.01%
2021/05/20	26	15.71	21	15.20	15.20	5	31,598	0.02%
2021/05/19	22	15.78	12	15.85	16.05	10	31,422	0.03%
2021/05/18	75	15.13	30	15.80	15.80	45	31,143	0.14%
2021/05/17	9	14.52	70	14.44	14.40	-61	30,848	-0.20%
2021/05/14	65	16.35	26	16.05	16.00	39	30,574	0.13%
2021/05/13	83	15.27	82	15.82	15.65	1	30,061	0.00%
2021/05/12	53	16.17	17	16.56	15.80	36	29,673	0.12%
2021/05/11	91	18.02	28	17.97	17.55	63	29,089	0.22%
2021/05/10	30	19.47	23	19.11	19.10	7	28,538	0.02%
2021/05/07	21	19.29	23	19.38	19.50	-2	28,378	-0.01%
2021/05/06	47	19.80	168	20.01	19.05	-121	28,024	-0.43%	大賣/鉅額交易
2021/05/05	60	20.30	42	20.25	19.90	18	27,413	0.07%
2021/05/04	290	20.08	323	20.59	20.95	-33	26,231	-0.13%	大買/大賣/
2021/05/03	32	19.25	124	19.31	19.05	-92	23,852	-0.39%	大賣/
2021/04/29	376	21.24	143	22.02	20.05	233	23,341	1.00%	大買/大賣/鉅額交易
2021/04/28	134	20.26	55	20.63	21.00	79	21,346	0.37%	大買/
2021/04/27	237	19.07	15.2	19.28	19.10	221.8	19,656	1.13%	大買/鉅額交易
2021/04/26	107	19.32	20	19.29	19.15	87	19,338	0.45%	大買/
2021/04/23	16	18.35	4.1	18.11	18.60	11.9	18,805	0.06%
2021/04/22	17	18.67	8.1	18.51	18.30	8.9	18,602	0.05%
2021/04/21	21	19.06	10.3	19.20	19.00	10.7	18,175	0.06%
2021/04/20	7	19.01	1	19.05	19.05	6	17,842	0.03%
2021/04/19	10	18.96	14	19.14	18.85	-4	17,437	-0.02%
2021/04/16	18	19.06	2	18.95	18.80	16	17,127	0.09%
2021/04/15	22.1	19.65	48	19.83	19.15	-25.9	16,792	-0.15%
2021/04/14	12.5	17.57	19	18.06	19.00	-6.5	15,744	-0.04%
2021/04/13	8	18.33	9	18.66	18.10	-1	15,132	-0.01%
2021/04/12	20	18.56	4.1	18.53	18.50	15.9	14,913	0.11%
2021/04/09	9.4	19.82	9	19.48	18.55	0.4	14,580	0.00%
2021/04/08	22	18.77	1	19.00	18.90	21	13,891	0.15%
2021/04/07	14	18.65	36	18.76	19.00	-22	13,657	-0.16%
2021/04/06	9	18.45	5	18.79	18.60	4	13,521	0.03%
2021/04/01	1	18.10	0	0.00	18.25	1	13,351	0.01%
2021/03/31	4	18.60	17	18.29	18.25	-13	13,219	-0.10%
2021/03/30	1	17.70	16	17.92	17.95	-15	13,024	-0.12%
2021/03/26	15	16.62	3	16.95	16.60	12	12,765	0.09%
2021/03/25	1	16.60	4.2	16.62	16.65	-3.2	12,521	-0.03%
2021/03/24	22	16.80	12	16.69	16.80	10	12,443	0.08%
2021/03/23	74	18.92	120	18.64	17.90	-46	12,108	-0.38%	大賣/
2021/03/22	74	19.12	50	19.20	19.85	24	10,757	0.22%
2021/03/19	26	17.51	23	17.42	18.10	3	9,341	0.03%
2021/03/18	92.3	16.46	74	16.49	16.65	18.3	7,951	0.23%
2021/03/17	51	14.48	24	15.20	15.50	27	5,923	0.46%
2021/03/16	4	13.98	9.1	13.84	14.10	-5.1	4,929	-0.10%
2021/03/15	6.2	12.85	21	12.86	12.85	-14.8	4,530	-0.33%
2021/03/10	2	12.45	0	0.00	12.50	2	5,125	0.04%
2021/03/09	6	12.58	5	12.47	12.45	1	5,242	0.02%
2021/03/08	1	12.50	0	0.00	12.50	1	5,429	0.02%
2021/03/05	15	12.36	0	0.00	12.35	15	5,522	0.27%
2021/03/04	10	12.70	6	12.55	12.70	4	5,507	0.07%
2021/03/03	21.1	13.01	3	12.98	12.85	18	5,375	0.34%
2021/03/02	0	11.90	2.4	11.96	12.05	-2.3	4,798	-0.05%
2021/02/24	1	11.70	6	11.70	11.65	-5	5,382	-0.09%
2021/02/23	6	11.60	0	0.00	11.60	6	5,382	0.11%
2021/02/22	0	0.00	4	11.45	11.50	-4	5,450	-0.07%
2021/02/19	1	11.35	0	0.00	11.35	1	5,465	0.02%
2021/02/18	3	11.35	0	0.00	11.35	3	5,472	0.05%
2021/02/17	2	11.10	0	0.00	11.15	2	5,474	0.04%
2021/02/03	0	0.00	3	11.20	11.25	-3	5,671	-0.05%
2021/02/02	0.1	11.00	10	11.05	11.10	-9.9	5,743	-0.17%
2021/02/01	2	10.95	0	0.00	11.00	2	5,785	0.03%
2021/01/29	2	11.15	0	0.00	11.15	2	5,801	0.03%
2021/01/27	6	11.34	1	11.40	11.30	5	5,746	0.09%
2021/01/26	0	0.00	2	11.23	11.25	-2	5,750	-0.03%
2021/01/25	0	0.00	3	11.25	11.30	-3	5,827	-0.05%
2021/01/22	1	11.30	1	11.25	11.30	0	5,828	0.00%
2021/01/21	2	11.40	1	11.30	11.30	1	5,830	0.02%
2021/01/20	1	11.25	0	0.00	11.25	1	5,819	0.02%
2021/01/19	0	0.00	5	11.70	11.70	-5	5,752	-0.09%
2021/01/15	10	11.52	0	0.00	11.55	10	5,804	0.17%
2021/01/14	1	11.85	0	0.00	11.85	1	5,749	0.02%
2021/01/13	0	0.00	1	12.00	11.80	-1	5,770	-0.02%
2021/01/12	0	0.00	4	11.60	11.60	-4	5,872	-0.07%
2021/01/11	3	11.83	0	0.00	11.90	3	5,899	0.05%
2021/01/08	0	0.00	2	12.10	11.90	-2	5,926	-0.03%
2021/01/07	0.1	11.95	0	0.00	11.90	0.1	5,967	0.00%
2021/01/06	6	11.87	1	11.70	11.65	5	6,278	0.08%
2021/01/05	2	12.15	0.1	12.15	12.25	1.9	6,288	0.03%
2021/01/04	0	0.00	30	12.50	12.45	-30	6,219	-0.48%
2020/12/31	0	0.00	10	12.35	12.50	-10	6,169	-0.16%
2020/12/29	30	12.55	13	12.52	12.40	17	6,154	0.28%
2020/12/25	0	0.00	6	12.30	12.20	-6	6,036	-0.10%
2020/12/24	0	0.00	1	12.20	12.15	-1	6,009	-0.02%
2020/12/23	3	12.00	0.1	11.95	12.10	2.9	5,988	0.05%
2020/12/21	4	12.10	1	12.15	12.30	3	5,916	0.05%
2020/12/18	4	12.50	1	12.35	12.35	3	5,876	0.05%
2020/12/17	1	12.40	18	12.49	12.60	-17	5,789	-0.29%
2020/12/16	3	12.25	2	12.35	12.20	1	5,681	0.02%
2020/12/15	2	12.05	0	0.00	12.00	2	5,624	0.04%
2020/12/14	2	12.10	0	0.00	12.10	2	5,689	0.04%
2020/12/11	6	11.78	0	0.00	11.85	6	5,686	0.11%
2020/12/10	2	12.40	3	12.15	12.10	-1	5,643	-0.02%
2020/12/09	6	12.09	13	12.21	12.40	-7	5,600	-0.12%
2020/12/08	0	0.00	5	12.30	12.25	-5	5,549	-0.09%
2020/12/07	11	12.47	34	12.48	12.50	-23	5,508	-0.42%
2020/12/04	7	12.52	6	12.81	12.70	1	5,284	0.02%
2020/12/03	1	12.15	5	12.15	12.00	-4	4,955	-0.08%
2020/12/02	6	11.88	5	12.00	11.85	1	4,874	0.02%
2020/12/01	0	0.00	54	11.72	11.80	-54	4,740	-1.14%
2020/11/30	6	11.52	6.2	11.59	11.50	-0.2	4,709	0.00%
2020/11/27	3	11.50	51	11.40	11.55	-48	4,652	-1.03%
2020/11/26	8	11.51	180	11.45	11.50	-172	4,642	-3.71%	大賣/鉅額交易
2020/11/25	12	11.88	1	11.60	11.65	11	4,603	0.24%
2020/11/24	7	11.36	53	11.58	11.60	-46	4,339	-1.06%
2020/11/23	22	11.18	77	11.35	11.30	-55	4,213	-1.31%
2020/11/20	0	0.00	30	11.00	11.00	-30	4,056	-0.74%
2020/11/19	11	10.95	5	10.90	10.95	6	4,055	0.15%
2020/11/18	10	10.90	12	10.84	10.75	-2	3,970	-0.05%
2020/11/17	1	10.70	0.6	10.70	10.75	0.4	3,950	0.01%
2020/11/13	24	10.74	8	10.97	10.70	16	4,071	0.39%
2020/11/12	15	10.75	0	0.00	10.70	15	3,861	0.39%
2020/11/06	1	10.65	0	0.00	10.60	1	3,890	0.03%
2020/11/03	0	0.00	9	10.41	10.50	-9	4,157	-0.22%
2020/11/02	8	10.38	0	0.00	10.40	8	4,658	0.17%
2020/10/29	2	10.35	0	0.00	10.40	2	5,366	0.04%
2020/10/28	10	10.50	0	0.00	10.50	10	5,396	0.19%
2020/10/26	5	10.90	6	10.85	10.80	-1	5,399	-0.02%
2020/10/22	0	10.70	0	0.00	10.70	0	5,459	0.00%
2020/10/20	0	0.00	11	10.99	10.75	-11	5,528	-0.20%
2020/10/16	0	0.00	2	10.40	10.40	-2	5,385	-0.04%
2020/10/15	27	10.75	0	0.00	10.75	27	5,431	0.50%
2020/10/14	7	11.10	3	11.00	11.00	4	5,524	0.07%
2020/10/13	24	10.35	0	0.00	10.70	24	5,535	0.43%
2020/10/12	0	0.00	1	10.15	10.20	-1	5,930	-0.02%
2020/10/07	1	10.35	0	0.00	10.25	1	6,349	0.02%
2020/09/25	5	9.74	0	0.00	9.62	5	6,611	0.08%
2020/09/17	0	0.00	1.3	10.44	10.45	-1.3	6,779	-0.02%
2020/09/16	0	0.00	1	10.20	10.20	-1	6,699	-0.01%
2020/09/15	6	10.48	0.1	10.40	10.40	5.9	6,684	0.09%
2020/09/14	1	10.65	0	0.00	10.45	1	6,773	0.01%
2020/09/11	0.1	10.55	0	0.00	10.45	0.1	6,828	0.00%
2020/09/09	0	0.00	1	10.75	10.85	-1	6,740	-0.01%
2020/09/08	0	0.00	5	10.65	10.60	-5	6,629	-0.08%
2020/09/07	10	10.80	1	10.65	10.65	9	6,636	0.14%
2020/09/04	0	0.00	5	10.70	10.65	-5	6,616	-0.08%
2020/09/01	7	10.54	0	0.00	10.55	7	6,440	0.11%
2020/08/31	3	10.60	0	0.00	10.55	3	6,450	0.05%
2020/08/27	3	10.65	0	0.00	10.50	3	6,470	0.05%
2020/08/26	0	0.00	40	10.30	10.35	-40	6,344	-0.63%
2020/08/21	0	0.00	1	9.93	9.95	-1	6,289	-0.02%
2020/08/20	10	9.94	2	9.75	9.79	8	6,273	0.13%
2020/08/19	0	0.00	5	10.20	10.30	-5	6,139	-0.08%
2020/08/17	0	0.00	1	10.30	10.35	-1	6,091	-0.02%
2020/08/14	10	10.20	0	0.00	10.25	10	6,057	0.17%
2020/08/13	31	10.13	0	0.00	10.05	31	6,061	0.51%
2020/08/12	0	0.00	5	10.15	10.20	-5	6,022	-0.08%
2020/08/11	3	10.20	12	10.27	10.55	-9	5,918	-0.15%
2020/08/10	12	10.29	1	10.25	10.30	11	5,834	0.19%
2020/08/07	5	10.20	0	0.00	10.20	5	5,773	0.09%
2020/08/06	15	10.53	9	11.09	10.50	6	5,629	0.11%
2020/08/05	12	10.84	12	11.03	10.60	0	5,128	0.00%
2020/08/04	0	0.00	53	10.02	10.10	-53	4,462	-1.19%
2020/08/03	1	9.58	0	0.00	9.61	1	4,348	0.02%
2020/07/31	0	0.00	3	9.42	9.44	-3	4,298	-0.07%
2020/07/30	3	9.35	0	0.00	9.38	3	4,296	0.07%
2020/07/29	5	9.52	0	0.00	9.45	5	4,273	0.12%
2020/07/28	2	9.00	7	9.00	8.96	-5	4,173	-0.12%
2020/07/27	0	0.00	18	9.25	9.15	-18	4,157	-0.43%
2020/07/24	0	0.00	4	9.62	9.47	-4	4,117	-0.10%
2020/07/22	10	9.87	2	9.66	9.71	8	4,036	0.20%
2020/07/21	9	9.84	4	9.81	9.74	5	3,982	0.13%
2020/07/20	6	9.25	0	0.00	9.60	6	3,886	0.15%
2020/07/17	134	10.22	50	10.30	9.96	84	3,718	2.26%	大買/
2020/07/16	91	9.99	54	10.44	10.50	37	3,392	1.09%
2020/07/15	10	9.59	4	9.58	9.59	6	2,861	0.21%
2020/07/13	0	0.00	3	8.55	8.71	-3	2,473	-0.12%
2020/07/09	0	0.00	4	8.53	8.49	-4	2,398	-0.17%
2020/07/07	4	8.13	7	8.16	8.14	-3	2,254	-0.13%
2020/07/06	7	8.25	0	0.00	8.23	7	2,271	0.31%
2020/06/30	0	0.00	3	8.08	8.03	-3	2,206	-0.14%
2020/06/29	4	8.12	1	8.14	8.12	3	2,184	0.14%
2020/06/23	5	7.92	0	0.00	7.93	5	1,945	0.26%
2020/06/19	5	8.25	1	8.15	8.12	4	1,922	0.21%
2020/06/18	0	0.00	10	8.06	8.14	-10	1,820	-0.55%
2020/06/15	3	7.47	0	0.00	7.34	3	1,782	0.17%
2020/06/11	0.1	7.90	1	7.74	7.73	-0.9	1,824	-0.05%
2020/06/08	1	7.84	1	7.79	7.78	0	1,847	0.00%
2020/06/04	10	7.76	0	0.00	7.61	10	1,818	0.55%
2020/06/03	2	7.59	0	0.00	7.60	2	1,790	0.11%
2020/06/02	0	0.00	2	7.40	7.34	-2	1,730	-0.12%
2020/05/28	0	0.00	5	7.33	7.35	-5	1,737	-0.29%
2020/05/21	1	7.52	3	7.50	7.41	-2	1,831	-0.11%
2020/05/20	0	0.00	1	7.44	7.36	-1	1,819	-0.05%
2020/04/30	0	0.00	13	7.66	7.69	-13	1,793	-0.72%
2020/04/29	0	0.00	3	7.47	7.44	-3	1,785	-0.17%
2020/04/28	1	7.26	3	7.28	7.29	-2	1,776	-0.11%
2020/04/22	0	0.00	11	6.80	6.95	-11	1,832	-0.60%
2020/04/21	9	6.90	0	0.00	6.88	9	1,832	0.49%
2020/04/17	8	7.34	0	0.00	7.22	8	1,811	0.44%
2020/04/15	0	0.00	3	7.44	7.43	-3	1,770	-0.17%
2020/04/13	0	0.00	1	7.23	7.19	-1	1,755	-0.06%
2020/04/10	0	0.00	5	7.27	7.18	-5	1,746	-0.29%
2020/04/09	1	7.20	3	7.06	7.25	-2	1,757	-0.11%
2020/04/08	0	0.00	2	6.97	6.97	-2	1,762	-0.11%
2020/04/01	2	6.55	0	0.00	6.60	2	1,727	0.12%
2020/03/30	3	6.52	0	0.00	6.56	3	1,710	0.18%
2020/03/25	2	6.57	0	0.00	6.56	2	1,685	0.12%
2020/03/24	3	6.32	0	0.00	6.29	3	1,658	0.18%
2020/03/23	3	6.13	0	0.00	6.14	3	1,660	0.18%
2020/03/20	5	6.06	5	6.39	6.44	0	1,653	0.00%
2020/03/19	7	6.02	4	6.06	6.00	3	1,642	0.18%
2020/03/17	0	0.00	1	6.63	6.71	-1	1,562	-0.06%
2020/03/16	6	7.44	3	7.45	7.17	3	1,494	0.20%
2020/03/13	4	7.40	100	7.40	7.42	-96	1,483	-6.47%
2020/03/12	1	8.21	5	8.19	8.20	-4	1,415	-0.28%
2020/03/11	7	8.78	0	0.00	8.62	7	1,384	0.51%
2020/03/06	0	0.00	3	9.01	9.00	-3	1,313	-0.23%
2020/03/04	3	8.97	0	0.00	9.00	3	1,296	0.23%
2020/03/03	4	8.98	4	9.00	9.00	0	1,290	0.00%
2020/03/02	3	8.95	40	8.94	8.92	-37	1,267	-2.92%
2020/02/27	1	9.23	2	9.23	9.23	-1	1,231	-0.08%
2020/02/25	1	9.40	0	0.00	9.40	1	1,185	0.08%
2020/02/20	3	9.76	0	0.00	9.75	3	1,119	0.27%
2020/02/17	2	9.73	0	0.00	9.73	2	1,101	0.18%
2020/02/14	0	0.00	10	9.83	9.84	-10	1,096	-0.91%
2020/02/13	10	9.86	2	9.84	9.84	8	1,094	0.73%
2020/02/12	0	0.00	3	9.70	9.86	-3	1,109	-0.27%
2020/02/11	4	9.68	0	0.00	9.68	4	1,117	0.36%
2020/02/10	0	0.00	0	9.57	9.56	0	1,112	0.00%
2020/02/07	2	9.80	1	9.80	9.80	1	1,076	0.09%
2020/02/06	2	9.99	0	0.00	9.99	2	1,041	0.19%
2020/02/04	13	10.00	0	0.00	9.98	13	997	1.30%
2020/01/31	1	10.30	0	0.00	10.30	1	955	0.10%
2020/01/17	0	0.00	1	10.80	10.80	-1	887	-0.11%
2020/01/15	0	0.00	2	10.70	10.70	-2	868	-0.23%
2020/01/13	0	0.00	1	10.70	10.70	-1	869	-0.12%
2020/01/07	0.1	10.60	0	0.00	10.65	0.1	891	0.01%
2020/01/06	4.1	10.81	0	0.00	10.70	4.1	895	0.46%
2020/01/03	31	10.97	0	0.00	10.95	31	889	3.48%
2019/12/18	1	10.75	0	0.00	10.85	1	1,039	0.10%
2019/11/26	3	10.70	0	0.00	10.70	3	1,041	0.29%
2019/11/20	0	0.00	10	10.65	10.70	-10	1,043	-0.96%
2019/11/19	0	0.00	1	10.75	10.70	-1	1,046	-0.10%
2019/11/18	1	10.70	0	0.00	10.75	1	1,048	0.10%
2019/11/12	0	0.00	1	10.85	10.80	-1	1,043	-0.10%
2019/11/11	1	10.85	0	0.00	10.80	1	1,092	0.09%
2019/11/07	1	11.00	0	0.00	11.00	1	1,048	0.10%
2019/11/04	1	11.00	0	0.00	11.00	1	1,049	0.10%
2019/10/31	10	11.00	0	0.00	11.00	10	1,065	0.94%
2019/10/24	1	11.35	0	0.00	11.40	1	1,075	0.09%
2019/10/17	1	11.15	0.1	11.25	11.25	0.9	1,127	0.08%
2019/10/15	1	11.25	0.2	11.20	11.20	0.8	1,129	0.07%
2019/10/07	10	11.40	10	11.40	11.45	0	1,118	0.00%
2019/10/03	0	0.00	1	11.45	11.50	-1	1,165	-0.09%
2019/10/01	0	0.00	1	11.50	11.45	-1	1,183	-0.08%
2019/09/27	0	0.00	9	11.70	11.55	-9	1,179	-0.76%
2019/09/25	11.1	11.91	2.5	12.08	12.10	8.6	1,122	0.77%
2019/09/24	1.2	11.67	0	0.00	11.55	1.2	998	0.12%
2019/09/23	0	0.00	2	11.55	11.60	-2	957	-0.21%
2019/09/17	0	0.00	2	11.10	11.05	-2	917	-0.22%
2019/09/04	1	10.85	0	0.00	11.00	1	1,001	0.10%
2019/09/02	2	10.90	0	0.00	10.90	2	1,024	0.20%
2019/08/30	32	10.80	0.1	10.75	10.85	32	1,023	3.12%
2019/08/20	1	11.00	0	0.00	11.00	1	1,106	0.09%
2019/08/07	0	0.00	1	10.60	10.55	-1	1,109	-0.09%
2019/08/05	1	10.65	0.1	10.70	10.65	1	1,132	0.08%
2019/08/02	0	0.00	0.1	10.85	10.85	-0.1	1,142	-0.01%
2019/08/01	0	0.00	0.2	11.15	11.10	-0.2	1,141	-0.02%
2019/07/30	0	0.00	0.1	11.25	11.25	-0.1	1,134	-0.01%
2019/07/23	1	11.35	0	0.00	11.25	1	1,090	0.09%
2019/07/15	0	0.00	0.5	11.20	11.25	-0.5	1,098	-0.05%
2019/07/11	10	11.50	0	0.00	11.45	10	1,148	0.87%
2019/07/10	1	11.50	0	0.00	11.50	1	1,154	0.09%
2019/07/05	0	0.00	7	11.10	11.20	-7	1,156	-0.61%
2019/07/01	1	11.00	0.1	11.00	11.05	0.9	1,199	0.07%
2019/06/26	2	10.95	0	0.00	10.95	2	1,216	0.16%
2019/06/24	5	11.20	0	0.00	11.10	5	1,221	0.41%
2019/06/20	1	10.65	0	0.00	10.65	1	1,116	0.09%
2019/06/17	1	10.75	0	0.00	10.60	1	1,136	0.09%
2019/06/14	1	10.70	0	0.00	10.70	1	1,139	0.09%
2019/05/29	24	10.73	0	0.00	10.50	24	1,154	2.08%
2019/05/24	0	0.00	7	11.05	11.10	-7	1,128	-0.62%
2019/05/23	11	11.00	0	0.00	11.00	11	1,127	0.98%
2019/05/22	32	11.00	0	0.00	10.95	32	1,134	2.82%
2019/05/17	0	0.00	3	11.20	11.15	-3	1,144	-0.26%
2019/05/16	0	0.00	5	11.20	11.15	-5	1,145	-0.44%
2019/05/13	0	0.00	1	11.35	11.30	-1	1,142	-0.09%
2019/05/10	1	11.55	2	11.65	11.45	-1	1,143	-0.09%
2019/05/08	2	11.75	0	0.00	11.75	2	1,121	0.18%
2019/05/06	1	11.80	3	11.80	11.80	-2	1,126	-0.18%
2019/05/03	2	12.00	1	11.90	11.95	1	1,118	0.09%
2019/04/25	1	12.20	5.3	12.20	12.20	-4.3	1,101	-0.39%
2019/04/24	0	0.00	10	12.25	12.20	-10	1,104	-0.91%
2019/04/12	2	11.95	0	0.00	11.95	2	1,010	0.20%
2019/04/11	33	11.85	0	0.00	11.85	33	1,020	3.24%
2019/04/10	5	11.70	0	0.00	11.75	5	1,003	0.50%
2019/04/09	20	11.90	0	0.00	11.90	20	970	2.06%
2019/03/21	1	12.10	0	0.00	12.10	1	917	0.11%
2019/03/20	32	12.25	0	0.00	12.20	32	909	3.52%
2019/03/19	2	12.30	1	12.25	12.25	1	888	0.11%
2019/03/18	0	0.00	3	12.35	12.25	-3	888	-0.34%
2019/03/15	3	12.45	0	0.00	12.40	3	868	0.35%
2019/03/14	5	12.50	0	0.00	12.40	5	839	0.60%
2019/03/11	0	0.00	2	12.15	12.25	-2	857	-0.23%
2019/03/08	0	0.00	5	12.23	12.20	-5	874	-0.57%
2019/03/06	0	0.00	35	12.45	12.45	-35	934	-3.75%
2019/03/05	0	12.40	1	12.45	12.45	-1	934	-0.11%
2019/02/26	0	0.00	0.1	12.55	12.55	-0.1	914	-0.01%
2019/02/20	0	0.00	4	12.33	12.25	-4	862	-0.46%
2019/02/14	1	12.05	0	0.00	12.00	1	811	0.12%
2019/02/12	1	11.65	0	0.00	11.70	1	788	0.13%
2019/01/16	0	0.00	1	11.70	11.70	-1	798	-0.13%
2019/01/04	0	0.00	2	11.40	11.40	-2	792	-0.25%
2019/01/03	2	11.30	0	0.00	11.35	2	839	0.24%
2018/12/28	1	11.25	0	0.00	11.25	1	830	0.12%
2018/12/26	2	11.25	0	0.00	11.25	2	859	0.23%
2018/12/25	2	11.15	0	0.00	11.20	2	865	0.23%
2018/12/22	0	0.00	20	11.45	11.50	-20	879	-2.27%
2018/12/20	3	11.70	0	0.00	11.65	3	962	0.31%
2018/12/18	0.6	11.80	0	0.00	11.75	0.6	984	0.06%
2018/12/14	0	0.00	1	11.90	11.85	-1	957	-0.10%
2018/12/13	1	11.85	0	0.00	11.85	1	957	0.10%
2018/12/12	2	11.85	0	0.00	11.85	2	957	0.21%
2018/12/05	22	12.00	0	0.00	12.05	22	944	2.33%
2018/12/04	0	0.00	1	12.25	12.20	-1	943	-0.11%
2018/12/03	2	12.30	0	0.00	12.35	2	941	0.21%
2018/11/23	0	11.70	0	0.00	11.70	0	914	0.00%
2018/11/22	1	11.85	0	0.00	11.85	1	919	0.11%
2018/11/21	1	11.85	0	0.00	11.80	1	921	0.11%
2018/11/16	0	0.00	1	12.00	12.05	-1	916	-0.11%
2018/11/13	1	11.85	0	0.00	11.90	1	922	0.11%
2018/11/02	3	11.90	0	0.00	12.00	3	956	0.31%
2018/11/01	3	11.90	0	0.00	11.85	3	955	0.31%
2018/10/22	80	12.00	80	11.96	11.90	0	1,004	0.00%
2018/10/19	2	11.90	0	0.00	11.85	2	1,006	0.20%
2018/10/15	0	0.00	24	11.65	11.65	-24	1,007	-2.38%
2018/10/12	0	0.00	10	11.30	11.75	-10	1,031	-0.97%
2018/10/11	0	0.00	60	11.60	11.60	-60	1,015	-5.91%
2018/10/08	0	0.00	1	12.75	12.80	-1	988	-0.10%
2018/10/05	0	0.00	146	12.72	12.70	-146	992	-14.71%	大賣/鉅額交易
2018/10/04	60	13.10	60	13.05	13.05	0	975	0.00%
2018/10/03	0	0.00	19	13.20	13.15	-19	981	-1.94%
2018/10/02	6	13.40	9	13.40	13.35	-3	988	-0.30%
2018/10/01	40	13.45	0	0.00	13.50	40	1,045	3.83%
2018/09/28	25	13.49	10	13.59	13.45	15	1,043	1.44%
2018/09/27	40	13.21	5	13.20	13.20	35	972	3.60%
2018/09/26	86	13.05	0	0.00	13.00	86	961	8.95%
2018/09/13	2	12.75	0	0.00	12.80	2	1,095	0.18%
2018/09/07	2	13.00	2	12.95	12.90	0	1,393	0.00%
2018/09/04	0	0.00	1	13.40	13.30	-1	1,689	-0.06%
2018/09/03	2	13.10	1	13.15	13.15	1	1,697	0.06%
2018/08/28	3	12.70	2	12.70	12.70	1	1,838	0.05%
2018/08/27	1	12.75	0	0.00	12.65	1	1,870	0.05%
2018/08/22	5	12.75	0	0.00	12.65	5	2,041	0.24%
2018/08/20	2	12.70	0	0.00	12.75	2	2,049	0.10%
2018/08/16	0	0.00	4	12.54	12.50	-4	2,076	-0.19%
2018/08/15	0	0.00	92	12.55	12.55	-92	2,087	-4.41%
2018/08/14	1	12.65	0	0.00	12.65	1	2,082	0.05%
2018/08/13	0	0.00	1	12.70	12.65	-1	2,086	-0.05%
2018/08/10	1	13.15	0	0.00	13.05	1	2,072	0.05%
2018/08/06	1	13.05	6	13.05	13.10	-5	2,110	-0.24%
2018/08/02	0	0.00	1	13.05	13.00	-1	2,115	-0.05%
2018/08/01	0	0.00	18	13.15	13.10	-18	2,120	-0.85%
2018/07/31	3	13.10	0	0.00	13.10	3	2,120	0.14%
2018/07/27	9	13.20	0	0.00	13.15	9	2,124	0.42%
2018/07/26	0	0.00	2	13.00	13.00	-2	2,077	-0.10%
2018/07/19	1	13.15	0	0.00	13.00	1	2,143	0.05%
2018/07/17	4	13.10	0	0.00	13.05	4	2,158	0.19%
2018/07/12	5	13.05	0	0.00	13.10	5	2,185	0.23%
2018/07/11	20	13.18	0	0.00	13.05	20	2,228	0.90%
2018/07/05	0	0.00	1	13.30	13.10	-1	2,180	-0.05%
2018/07/03	0	0.00	1	13.65	13.20	-1	2,237	-0.04%
2018/07/02	0	0.00	3	13.68	13.50	-3	2,239	-0.13%
2018/06/27	2	13.75	0	0.00	13.70	2	2,403	0.08%
2018/06/26	9	13.74	0	0.00	13.70	9	2,494	0.36%
2018/06/25	0	0.00	2	14.25	14.20	-2	2,569	-0.08%
2018/06/21	62	14.48	0	0.00	14.50	62	2,685	2.31%
2018/06/20	4	14.90	9	14.92	14.80	-5	2,664	-0.19%
2018/06/19	1	14.20	0	0.00	14.20	1	2,557	0.04%
2018/06/15	3	14.33	13	14.43	14.55	-10	2,540	-0.39%
2018/06/13	4	14.33	5	14.19	14.55	-1	2,392	-0.04%
2018/06/12	0	0.00	5	13.77	13.90	-5	2,280	-0.22%
2018/06/11	7	13.46	0.1	13.45	13.45	6.9	2,235	0.31%
2018/06/07	120	13.70	0	0.00	13.80	120	2,210	5.43%	大買/鉅額交易
2018/06/06	11	13.40	0	0.00	13.35	11	2,111	0.52%
2018/05/29	1	12.95	0	0.00	12.95	1	1,970	0.05%
2018/05/28	0	0.00	5	13.10	12.95	-5	1,983	-0.25%
2018/05/18	0	0.00	2	12.75	12.70	-2	2,083	-0.10%
2018/05/14	5	12.85	0	0.00	12.80	5	2,423	0.21%
2018/05/11	12	12.65	0	0.00	12.70	12	2,458	0.49%
2018/05/04	1	13.10	0	0.00	13.00	1	2,925	0.03%
2018/05/02	0	0.00	1	13.35	13.50	-1	2,954	-0.03%
2018/04/30	0	0.00	2	12.70	12.75	-2	2,940	-0.07%
2018/04/27	0	0.00	1	12.40	12.40	-1	2,948	-0.03%
2018/04/26	0.1	12.40	0	0.00	12.30	0.1	2,981	0.00%
2018/04/25	0	0.00	1	12.50	12.50	-1	2,984	-0.03%
2018/04/24	24	12.68	0	0.00	12.60	24	3,012	0.80%
2018/04/23	4	12.96	0	0.00	13.00	4	3,009	0.13%
2018/04/19	0	0.00	2	13.30	13.15	-2	3,089	-0.06%
2018/04/18	10	13.10	0	0.00	13.00	10	3,074	0.33%
2018/04/17	12	12.96	0	0.00	13.05	12	3,080	0.39%
2018/04/11	4	13.76	0	0.00	13.75	4	3,077	0.13%
2018/04/10	2	13.55	12	13.56	13.50	-10	3,076	-0.33%
2018/04/03	0	0.00	0.1	14.10	14.10	-0.1	3,047	0.00%
2018/03/31	1	14.10	1	14.05	14.15	0	3,018	0.00%
2018/03/30	3	13.85	3	13.90	13.90	0	2,986	0.00%
2018/03/29	7	14.39	0.1	14.20	14.20	6.9	2,884	0.24%
2018/03/28	2	14.60	1	14.55	14.60	1	2,794	0.04%
2018/03/27	1	15.15	1	15.10	15.05	0	2,729	0.00%
2018/03/26	2	15.88	0	0.00	15.90	2	2,551	0.08%
2018/03/23	2	15.95	0	0.00	15.95	2	2,544	0.08%
2018/03/22	2	16.18	0	0.00	16.15	2	2,518	0.08%
2018/03/21	1	16.25	0	0.00	16.25	1	2,523	0.04%
2018/03/20	1	16.25	0	0.00	16.40	1	2,531	0.04%
2018/03/16	2	16.35	0	0.00	16.40	2	2,540	0.08%
2018/03/15	1	16.60	0	0.00	16.70	1	2,534	0.04%
2018/03/14	4	16.36	1	16.55	16.60	3	2,653	0.11%
2018/03/13	1	16.60	0	0.00	16.65	1	2,662	0.04%
2018/03/12	0	0.00	9	16.45	16.55	-9	2,695	-0.33%
2018/03/09	1	16.55	0	0.00	16.55	1	2,735	0.04%
2018/03/08	0	0.00	0.2	16.50	16.50	-0.2	2,746	-0.01%
2018/03/06	1	16.50	0	0.00	16.55	1	2,782	0.04%
2018/02/27	0	0.00	10	16.90	17.00	-10	2,872	-0.35%
2018/02/22	1	17.00	0	0.00	17.10	1	2,947	0.03%
2018/02/09	0	0.00	2	16.80	16.85	-2	3,125	-0.06%
2018/02/08	0	0.00	5	17.06	17.10	-5	3,091	-0.16%
2018/02/07	0	0.00	1	16.60	16.60	-1	3,009	-0.03%
2018/02/06	6	16.12	32	16.38	16.10	-26	3,026	-0.86%
2018/02/01	0	0.00	2	17.20	17.05	-2	2,879	-0.07%
2018/01/31	0	0.00	1	17.25	17.45	-1	2,869	-0.03%
2018/01/30	8	17.38	6	17.53	17.35	2	2,835	0.07%
2018/01/29	2	17.55	19	17.49	17.60	-17	2,781	-0.61%
2018/01/26	0	0.00	3	16.90	16.95	-3	2,581	-0.12%
2018/01/19	0	0.00	50	16.75	16.80	-50	2,547	-1.96%
2018/01/17	10	16.90	12	16.78	16.80	-2	2,565	-0.08%
2018/01/15	2	16.65	0	0.00	16.65	2	2,560	0.08%
2018/01/12	4	16.51	0	0.00	16.50	4	2,547	0.16%
2018/01/08	0	0.00	1	16.70	16.65	-1	2,706	-0.04%
2018/01/04	1	16.45	0	0.00	16.50	1	2,807	0.04%
2018/01/02	0	0.00	9	16.50	16.50	-9	3,281	-0.27%