瑞軒 (2489)-富邦-宜蘭券商分點個股進出

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
15.20
漲跌
▲0.05
漲幅
+0.33%
成交量
4,377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－富邦-宜蘭券商分點個股進出

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

富邦-宜蘭券商分點個股進出
富邦-宜蘭券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0	0.00	2	15.15	15.15	-2	6,703	-0.03%
2024/04/24	2	15.00	4	14.95	15.00	-2	6,652	-0.03%
2024/04/23	14	15.15	11.4	15.01	15.05	2.6	6,586	0.04%
2024/04/22	1	14.05	200	13.99	14.05	-199	6,363	-3.13%	大賣/鉅額交易
2024/04/19	4	13.88	0	0.00	13.90	4	6,369	0.06%
2024/04/16	0	0.00	0.1	14.25	14.20	-0.1	6,531	0.00%
2024/04/15	1	14.75	0	0.00	14.60	1	6,559	0.02%
2024/04/12	0.2	14.75	0	0.00	14.95	0.2	6,736	0.00%
2024/04/10	0	0.00	5	15.00	14.80	-5	6,825	-0.07%
2024/04/09	0.1	14.95	0	0.00	14.80	0.1	6,767	0.00%
2024/04/08	2	14.65	0.1	14.40	14.80	1.9	6,688	0.03%
2024/04/02	3	14.40	6	14.40	14.40	-3	6,582	-0.05%
2024/04/01	3	14.35	0	0.00	14.40	3	6,575	0.05%
2024/03/29	3	14.10	5	14.10	14.15	-2	6,565	-0.03%
2024/03/28	6	14.31	10	14.43	14.20	-4	6,549	-0.06%
2024/03/27	0	0.00	2	14.35	14.35	-2	6,528	-0.03%
2024/03/26	1	14.20	3	14.27	14.15	-2	6,509	-0.03%
2024/03/22	4	13.81	0	0.00	13.90	4	6,416	0.06%
2024/03/21	6	13.73	0	0.00	13.80	6	6,409	0.09%
2024/03/20	8	13.56	2.1	13.60	13.50	5.9	6,400	0.09%
2024/03/19	0	0.00	22.2	13.87	13.75	-22.2	6,353	-0.35%
2024/03/18	1	13.95	1	13.90	13.90	0	6,327	0.00%
2024/03/15	3	14.17	0	0.00	14.00	3	6,329	0.05%
2024/03/14	1	14.50	1	14.25	14.20	0	6,324	0.00%
2024/03/13	1	14.15	0	0.00	14.15	1	6,326	0.02%
2024/03/12	2	14.43	127.7	14.30	14.35	-125.7	6,317	-1.99%	大賣/鉅額交易
2024/03/11	2	14.33	0.2	14.30	14.35	1.8	6,356	0.03%
2024/03/08	8	14.03	2	14.00	14.05	6	6,566	0.09%
2024/03/07	0	0.00	6.2	14.46	14.40	-6.2	6,694	-0.09%
2024/03/06	4	14.71	2	14.83	14.80	2	6,637	0.03%
2024/03/05	6	14.83	3	14.63	14.70	3	6,605	0.05%
2024/03/04	291	15.02	0	0.00	14.90	291	6,530	4.46%	大買/鉅額交易
2024/03/01	0	0.00	0.9	14.85	14.90	-0.9	6,399	-0.01%
2024/02/27	0	0.00	1	15.55	15.35	-1	6,232	-0.02%
2024/02/26	19.1	15.76	5	15.51	15.60	14.1	6,128	0.23%
2024/02/23	12.7	15.88	14	16.04	15.75	-1.3	5,978	-0.02%
2024/02/22	16	16.30	121.4	15.90	16.45	-105.3	5,691	-1.85%	大賣/鉅額交易
2024/02/21	32	16.04	79.7	16.01	16.75	-47.7	4,832	-0.99%
2024/02/20	9	15.56	13	15.49	15.25	-4	4,040	-0.10%
2024/02/19	183	15.47	14.1	15.17	15.50	168.9	3,528	4.79%	大買/鉅額交易
2024/02/16	0	0.00	27	14.09	14.10	-27	3,021	-0.89%
2024/02/15	1	13.50	2	13.45	13.55	-1	2,878	-0.03%
2024/02/02	1	13.10	0	0.00	13.05	1	2,792	0.04%
2024/01/30	0	0.00	1	13.25	13.20	-1	2,744	-0.04%
2024/01/26	5	13.53	0	0.00	13.55	5	2,723	0.18%
2024/01/24	1	13.70	10	13.60	13.50	-9	2,660	-0.34%
2024/01/23	0	0.00	2	13.53	13.35	-2	2,633	-0.08%
2024/01/22	0	12.95	10	13.15	13.10	-10	2,569	-0.39%
2024/01/19	1	13.00	0	0.00	12.90	1	2,547	0.04%
2024/01/15	0	0.00	1	13.75	13.70	-1	2,391	-0.04%
2024/01/12	0.1	13.60	1	13.65	13.70	-0.9	2,367	-0.04%
2024/01/11	1	13.60	0	0.00	13.55	1	2,279	0.04%
2024/01/10	5.8	13.59	1	13.75	13.45	4.8	2,257	0.21%
2024/01/09	1	13.50	1	13.30	13.45	0	2,149	0.00%
2024/01/08	2	13.70	11	13.70	13.75	-9	2,062	-0.44%
2024/01/05	3	13.60	11	13.60	13.55	-8	1,832	-0.44%
2024/01/04	0	12.90	5	13.02	13.05	-5	1,581	-0.32%
2023/12/28	0	0.00	10	13.10	13.00	-10	1,603	-0.62%
2023/12/27	0	0.00	7	13.00	12.95	-7	1,599	-0.44%
2023/12/25	2	12.70	0	0.00	12.65	2	1,597	0.13%
2023/12/22	2	12.70	0	0.00	12.70	2	1,599	0.13%
2023/12/21	0	0.00	0.1	12.55	12.60	-0.1	1,604	-0.01%
2023/12/19	10	12.50	0	0.00	12.50	10	1,620	0.62%
2023/12/18	0	12.80	0	0.00	12.75	0	1,611	0.00%
2023/12/15	10	13.00	3	13.05	13.00	7	1,609	0.43%
2023/12/08	0	0.00	2	13.00	13.20	-2	1,617	-0.12%
2023/12/07	0	0.00	2	13.00	12.90	-2	1,615	-0.12%
2023/12/06	3	12.80	0	0.00	12.85	3	1,604	0.19%
2023/12/05	20	13.19	4	13.15	13.05	16	1,535	1.04%
2023/12/04	5	12.92	20.9	13.19	13.50	-15.9	1,297	-1.22%
2023/11/20	12	11.80	1.9	11.88	11.95	10.1	1,106	0.91%
2023/11/07	0	11.70	0	0.00	11.70	0	1,376	0.00%
2023/11/02	0.1	11.70	0	0.00	11.60	0.1	1,538	0.00%
2023/10/31	1	11.50	0	0.00	11.40	1	1,576	0.06%
2023/10/24	1	11.75	0	0.00	11.70	1	1,748	0.06%
2023/10/19	2	11.60	0	0.00	11.60	2	1,942	0.10%
2023/10/17	2	12.00	0.2	12.00	11.95	1.8	2,110	0.09%
2023/10/16	0.6	12.20	0	0.00	12.10	0.6	2,380	0.02%
2023/10/12	0	12.20	0	0.00	12.20	0	2,674	0.00%
2023/09/21	0	0.00	1	12.00	11.90	-1	2,886	-0.03%
2023/09/19	0	0.00	0.2	12.45	12.45	-0.2	2,984	-0.01%
2023/09/18	0	0.00	0.1	12.30	12.50	-0.1	3,038	0.00%
2023/09/14	0	0.00	2	12.70	12.60	-2	3,255	-0.06%
2023/09/12	0	0.00	0.5	12.50	12.60	-0.5	3,565	-0.01%
2023/09/07	5	12.80	2	13.10	12.95	3	3,853	0.08%
2023/09/06	0.5	12.45	1	12.50	12.55	-0.5	3,858	-0.01%
2023/09/01	4	12.63	7	12.58	12.65	-3	4,108	-0.07%
2023/08/31	1	12.15	0	0.00	12.20	1	4,236	0.02%
2023/08/30	0	0.00	5.3	12.20	12.25	-5.3	4,474	-0.12%
2023/08/28	0	0.00	1	12.00	12.10	-1	5,818	-0.02%
2023/08/25	0	0.00	5	12.15	12.15	-5	5,935	-0.08%
2023/08/24	0	0.00	1	12.30	12.20	-1	5,972	-0.02%
2023/08/23	0	0.00	1	12.15	12.20	-1	6,042	-0.02%
2023/08/21	0	0.00	1	12.20	12.25	-1	6,112	-0.02%
2023/08/18	10	12.23	0	0.00	12.20	10	6,146	0.16%
2023/08/17	5	12.25	16	12.25	12.35	-11	6,188	-0.18%
2023/08/16	3	12.12	0	0.00	12.10	3	6,214	0.05%
2023/08/15	0	0.00	2	12.45	12.40	-2	6,295	-0.03%
2023/08/14	6	12.23	2	12.25	12.25	4	6,426	0.06%
2023/08/09	0	0.00	4	12.90	12.80	-4	6,629	-0.06%
2023/08/08	0	0.00	2	12.85	12.80	-2	6,757	-0.03%
2023/08/07	27	12.77	2	12.65	12.70	25	6,905	0.36%
2023/08/04	1	13.40	1	13.70	13.75	0	6,895	0.00%
2023/08/01	2	13.90	6	13.94	13.95	-4	6,997	-0.06%
2023/07/31	9	13.87	1	14.00	13.75	8	7,088	0.11%
2023/07/28	11	13.78	0	0.00	13.80	11	7,218	0.15%
2023/07/27	1	13.80	8	13.92	14.15	-7	7,264	-0.10%
2023/07/26	2	13.75	0	0.00	13.70	2	7,256	0.03%
2023/07/25	2	13.70	4	13.74	13.80	-2	7,326	-0.03%
2023/07/24	8	13.66	0	0.00	13.60	8	7,403	0.11%
2023/07/21	0	0.00	3	14.00	14.05	-3	7,433	-0.04%
2023/07/20	0	0.00	8	13.87	13.90	-8	7,548	-0.11%
2023/07/19	11	13.85	2	13.93	13.65	9	7,558	0.12%
2023/07/18	0	0.00	1	14.00	14.05	-1	7,531	-0.01%
2023/07/14	10	13.95	1	14.10	13.95	9	7,499	0.12%
2023/07/13	8	14.04	2	14.05	14.00	6	7,475	0.08%
2023/07/12	27	14.37	1	14.70	14.30	26	7,360	0.35%
2023/07/11	0	0.00	5	14.74	14.80	-5	7,310	-0.07%
2023/07/10	22	14.57	262	14.06	14.10	-240	7,182	-3.34%	大賣/鉅額交易
2023/07/07	27	15.05	11	15.35	15.30	16	6,930	0.23%
2023/07/06	31	14.94	58	15.01	15.05	-27	6,754	-0.40%
2023/07/05	24	14.87	29.7	14.85	14.80	-5.7	6,651	-0.09%
2023/07/04	1	14.50	0	0.00	14.75	1	6,611	0.02%
2023/06/30	6	14.75	0	0.00	14.70	6	6,520	0.09%
2023/06/29	0	0.00	14.1	14.99	15.00	-14.1	6,467	-0.22%
2023/06/28	0	0.00	2	15.00	14.90	-2	6,402	-0.03%
2023/06/27	25	14.96	35	14.74	14.70	-10	6,343	-0.16%
2023/06/26	17	14.56	1	14.80	14.80	16	6,279	0.26%
2023/06/21	4	14.85	6	15.05	14.90	-2	6,230	-0.03%
2023/06/19	0	0.00	58	14.59	14.55	-58	6,007	-0.97%
2023/06/16	14	14.53	15	14.51	14.45	-1	5,927	-0.02%
2023/06/15	31	14.74	14	14.60	14.80	17	5,689	0.30%
2023/06/14	7	14.03	4	14.25	14.10	3	5,531	0.05%
2023/06/13	17	13.98	9	14.01	14.20	8	5,505	0.15%
2023/06/12	7.5	13.88	22	13.81	13.80	-14.5	5,427	-0.27%
2023/06/09	15	14.05	26	14.08	14.10	-11	5,419	-0.20%
2023/06/08	4	13.91	15	13.95	13.95	-11	5,374	-0.20%
2023/06/07	49	14.12	20	14.26	14.25	29	5,316	0.55%
2023/06/06	7	14.26	20	14.39	14.20	-13	5,276	-0.25%
2023/06/05	8	14.81	3.1	14.73	14.75	4.9	5,125	0.10%
2023/06/02	23	14.64	20	14.93	15.10	3	4,878	0.06%
2023/06/01	11	14.02	22	14.32	13.90	-11	4,264	-0.26%
2023/05/31	3	13.20	24	13.04	13.25	-21	3,566	-0.59%
2023/05/30	0	0.00	1	12.80	12.70	-1	3,458	-0.03%
2023/05/29	3	12.40	7	12.71	12.70	-4	3,431	-0.12%
2023/05/26	2	12.40	10	12.35	12.35	-8	3,386	-0.24%
2023/05/25	1	12.55	5	12.50	12.50	-4	3,365	-0.12%
2023/05/24	0	0.00	2	12.90	12.85	-2	3,352	-0.06%
2023/05/23	0	0.00	4	12.91	12.95	-4	3,339	-0.12%
2023/05/22	202	12.60	0	0.00	12.50	202	3,351	6.03%	大買/鉅額交易
2023/05/19	8	13.01	5.1	12.75	12.65	3	3,334	0.09%
2023/05/18	68	12.96	10	12.98	13.00	58	3,244	1.79%
2023/05/17	1	12.30	0	0.00	12.35	1	3,109	0.03%
2023/05/15	3	11.95	15	11.93	11.90	-12	3,012	-0.40%
2023/05/12	17	12.90	22	13.08	12.65	-5	2,872	-0.17%
2023/05/11	10	13.23	9.1	13.16	13.10	0.9	2,722	0.03%
2023/05/10	1	12.75	10	12.70	13.00	-9	2,558	-0.35%
2023/05/08	1	12.25	10	12.30	12.55	-9	2,368	-0.38%
2023/05/05	3	12.30	0	0.00	12.40	3	2,282	0.13%
2023/05/04	26	12.03	8.9	12.15	12.25	17.1	2,193	0.78%
2023/05/03	0	0.00	4	11.76	11.80	-4	2,036	-0.20%
2023/05/02	7	11.47	0	0.00	11.50	7	1,967	0.36%
2023/04/28	0	0.00	17.3	11.33	11.45	-17.3	1,902	-0.91%
2023/04/27	10	11.05	7	11.04	11.15	3	1,806	0.17%
2023/04/26	0	0.00	26	10.79	10.95	-26	1,724	-1.51%
2023/04/25	3	10.68	1	10.70	10.65	2	1,659	0.12%
2023/04/24	0	0.00	1	10.50	10.50	-1	1,511	-0.07%
2023/04/20	0	0.00	1	10.40	10.45	-1	1,454	-0.07%
2023/04/18	0	0.00	7	10.45	10.45	-7	1,412	-0.50%
2023/04/17	0	0.00	10	10.30	10.40	-10	1,400	-0.71%
2023/04/11	0	0.00	16	10.15	10.10	-16	1,376	-1.16%
2023/04/10	10	10.10	0.9	10.10	10.05	9.1	1,375	0.66%
2023/04/07	0	0.00	1	10.15	10.05	-1	1,374	-0.07%
2023/03/28	0	0.00	0.1	10.30	10.20	-0.1	1,391	0.00%
2023/03/22	1	10.35	1	10.40	10.40	0	1,431	0.00%
2023/03/21	0	10.30	10	10.30	10.30	-10	1,423	-0.70%
2023/03/17	1	10.15	0	0.00	10.20	1	1,427	0.07%
2023/03/15	10	10.20	0	0.00	10.20	10	1,431	0.70%
2023/03/14	0	0.00	3.2	10.38	10.15	-3.2	1,440	-0.22%
2023/03/10	5	10.50	0	0.00	10.60	5	1,440	0.35%
2023/03/09	10	11.15	0	0.00	10.95	10	1,511	0.66%
2023/03/07	0	0.00	5	10.75	10.75	-5	1,868	-0.27%
2023/03/03	0	0.00	2	10.60	10.60	-2	2,245	-0.09%
2023/03/01	0	0.00	1	10.65	10.65	-1	2,230	-0.04%
2023/02/23	0	0.00	9.9	10.70	10.65	-9.9	2,217	-0.44%
2023/02/22	0	0.00	0.1	10.74	10.75	-0.1	2,219	0.00%
2023/02/20	3.9	10.70	2	10.55	10.65	1.9	2,227	0.08%
2023/02/17	0	0.00	2	10.28	10.30	-2	2,190	-0.09%
2023/02/16	0	0.00	1	10.10	10.20	-1	2,194	-0.05%
2023/02/15	1	10.10	0.7	10.05	10.10	0.3	2,237	0.01%
2023/02/07	2	10.25	0	0.00	10.20	2	2,424	0.08%
2023/02/03	12	10.26	5.1	10.30	10.25	6.9	2,424	0.28%
2023/02/02	6	10.20	0.5	10.20	10.25	5.5	2,413	0.23%
2023/01/31	0	0.00	11.1	10.00	10.00	-11.1	2,384	-0.47%
2023/01/12	7	9.94	0	0.00	9.91	7	2,385	0.29%
2023/01/05	0	0.00	9	9.99	9.99	-9	2,436	-0.37%
2023/01/04	0.2	10.00	2	10.05	10.05	-1.8	2,439	-0.08%
2022/12/29	0	0.00	0.1	9.78	9.87	-0.1	2,423	0.00%
2022/12/27	0	0.00	1	10.00	9.95	-1	2,439	-0.04%
2022/12/26	0	0.00	1	9.98	9.93	-1	2,440	-0.04%
2022/12/19	1	9.88	0.4	9.77	9.87	0.6	2,554	0.02%
2022/12/14	0.4	9.83	0	0.00	9.76	0.4	2,541	0.02%
2022/12/13	0	0.00	0	9.82	9.78	0	2,538	0.00%
2022/12/12	0	0.00	2	9.72	9.78	-2	2,547	-0.08%
2022/12/08	10	9.93	0	0.00	9.87	10	2,559	0.39%
2022/12/06	3.5	10.29	1	10.30	10.15	2.5	2,530	0.10%
2022/12/05	0	0.00	7	10.34	10.30	-7	2,526	-0.28%
2022/12/01	0.1	10.10	1	10.15	10.15	-0.9	2,542	-0.04%
2022/11/30	1	9.63	0	0.00	9.66	1	2,460	0.04%
2022/11/29	0.5	9.55	0.9	9.57	9.55	-0.4	2,218	-0.02%
2022/11/28	3	10.33	1	10.10	9.92	2	2,076	0.09%
2022/11/24	0	0.00	1	10.00	9.96	-1	1,867	-0.05%
2022/11/21	3	10.00	0	0.00	10.00	3	1,897	0.16%
2022/11/16	0.8	10.10	0	0.00	10.05	0.8	1,899	0.04%
2022/11/10	1	10.10	0	0.00	10.05	1	1,854	0.05%
2022/11/09	0	0.00	1	10.40	10.40	-1	1,809	-0.06%
2022/11/07	0	9.62	0	0.00	9.58	0	1,700	0.00%
2022/11/03	0	0.00	0.1	9.54	9.52	-0.1	1,719	-0.01%
2022/11/01	0	0.00	3	9.42	9.42	-3	1,730	-0.17%
2022/10/28	0	9.15	0	0.00	9.18	0	1,755	0.00%
2022/10/21	5	9.05	0	0.00	9.03	5	1,745	0.29%
2022/10/20	0.1	9.11	0	0.00	9.11	0.1	1,753	0.01%
2022/10/19	0	0.00	2	9.29	9.28	-2	1,743	-0.11%
2022/10/18	0.1	9.30	0	0.00	9.28	0.1	1,739	0.01%
2022/10/14	2	9.41	0	0.00	9.41	2	1,751	0.11%
2022/10/11	5	9.69	0.4	9.98	9.63	4.6	1,743	0.26%
2022/10/07	0	0.00	1	10.00	10.00	-1	1,738	-0.06%
2022/10/03	3	9.64	0	0.00	9.62	3	1,749	0.17%
2022/09/30	1	9.66	0	0.00	9.67	1	1,757	0.06%
2022/09/28	1	9.17	0	0.00	9.17	1	1,726	0.06%
2022/09/20	9	10.28	0	0.00	10.25	9	1,669	0.54%
2022/09/16	0	10.80	1	10.65	10.45	-1	1,668	-0.06%
2022/09/15	1	10.85	1	10.80	10.80	0	1,664	0.00%
2022/09/06	5	10.80	0	0.00	10.65	5	1,626	0.31%
2022/09/02	2	11.50	0	0.00	11.50	2	1,611	0.12%
2022/09/01	1	11.55	0	0.00	11.75	1	1,629	0.06%
2022/08/31	5	12.85	0	0.00	12.80	5	1,693	0.30%
2022/08/30	2	12.75	0	0.00	12.85	2	1,884	0.11%
2022/08/29	1	12.70	0	0.00	12.70	1	1,864	0.05%
2022/08/25	1	12.90	0	0.00	12.95	1	1,824	0.05%
2022/08/24	0	0.00	1	13.10	12.85	-1	1,816	-0.06%
2022/08/18	2	12.70	0	0.00	12.85	2	1,951	0.10%
2022/08/17	0	0.00	1	12.95	12.80	-1	1,940	-0.05%
2022/08/15	1	12.60	0	0.00	12.65	1	1,896	0.05%
2022/08/08	2	11.85	0	0.00	12.00	2	1,903	0.11%
2022/08/02	4	12.00	0	0.00	11.95	4	1,938	0.21%
2022/07/22	10	12.45	0	0.00	12.45	10	2,332	0.43%
2022/07/19	0.2	12.00	0	0.00	12.05	0.2	2,387	0.01%
2022/07/05	1	12.10	0	0.00	12.15	1	2,369	0.04%
2022/06/21	0	0.00	1.9	13.02	13.15	-1.9	2,427	-0.08%
2022/06/17	2	13.10	0	0.00	13.10	2	2,429	0.08%
2022/06/14	0	0.00	1.3	13.24	13.25	-1.3	2,482	-0.05%
2022/06/10	0	0.00	1	13.60	13.65	-1	2,458	-0.04%
2022/06/09	11	14.15	10	14.00	14.00	1	2,419	0.04%
2022/06/08	3	13.87	22	14.00	14.00	-19	2,249	-0.84%
2022/06/07	10	13.25	0	0.00	13.25	10	1,997	0.50%
2022/06/01	0	0.00	0.2	13.10	13.10	-0.2	2,132	-0.01%
2022/05/20	0	0.00	1	13.00	13.00	-1	2,061	-0.05%
2022/05/12	5	12.55	10	12.30	12.30	-5	2,057	-0.24%
2022/05/11	1	12.65	0	0.00	12.45	1	2,053	0.05%
2022/05/10	10	12.50	0	0.00	12.75	10	2,045	0.49%
2022/05/05	1	13.05	1	13.05	13.10	0	1,950	0.00%
2022/05/04	20	12.80	0	0.00	12.80	20	1,944	1.03%
2022/05/03	6	13.18	30	13.55	13.05	-24	1,889	-1.27%
2022/04/21	0	0.00	150	15.95	15.90	-150	1,713	-8.76%	大賣/鉅額交易
2022/04/14	0	0.00	42	16.25	16.25	-42	1,799	-2.33%
2022/04/11	0	0.00	4	16.35	16.25	-4	1,824	-0.22%
2022/04/07	2	16.80	0	0.00	16.45	2	1,851	0.11%
2022/03/31	2	16.80	30	16.77	16.75	-28	1,926	-1.45%
2022/03/30	1	16.55	0	0.00	16.60	1	1,923	0.05%
2022/03/29	0	0.00	5	16.53	16.50	-5	2,042	-0.24%
2022/03/25	0.6	16.45	0	0.00	16.45	0.6	2,064	0.03%
2022/03/24	7	16.40	3	16.45	16.55	4	2,088	0.19%
2022/03/22	0	0.00	5	16.50	16.45	-5	2,160	-0.23%
2022/03/21	12	16.25	0	0.00	16.30	12	2,185	0.55%
2022/03/17	5	15.70	0	0.00	15.70	5	2,396	0.21%
2022/03/14	0	0.00	2	15.50	15.50	-2	3,247	-0.06%
2022/03/11	0	0.00	16	15.42	15.35	-16	3,306	-0.48%
2022/03/10	0	0.00	18.1	15.50	15.45	-18.1	3,357	-0.54%
2022/03/07	7	15.50	0	0.00	15.50	7	3,476	0.20%
2022/03/02	0	0.00	1	16.20	16.30	-1	4,029	-0.02%
2022/02/25	2	16.05	0	0.00	16.05	2	4,587	0.04%
2022/02/17	3	16.70	0	0.00	16.55	3	5,078	0.06%
2022/02/16	1	16.60	0	0.00	16.65	1	5,145	0.02%
2022/02/11	0	0.00	3	16.90	16.90	-3	5,318	-0.06%
2022/02/10	20	16.95	0	0.00	17.00	20	5,404	0.37%
2022/02/08	0	0.00	0.9	16.75	16.80	-0.9	5,938	-0.02%
2022/02/07	12.1	16.64	0	0.00	16.60	12.1	5,982	0.20%
2022/01/26	2	16.28	0	0.00	16.25	2	6,022	0.03%
2022/01/24	0	0.00	150	16.70	16.70	-150	6,040	-2.48%	大賣/鉅額交易
2022/01/21	1.1	16.90	0	0.00	16.90	1.1	6,061	0.02%
2022/01/20	0	0.00	10	17.10	17.10	-10	6,091	-0.16%
2022/01/19	0	0.00	1	17.05	17.05	-1	6,186	-0.02%
2022/01/12	0	0.00	2	17.05	17.10	-2	6,366	-0.03%
2022/01/11	2	17.25	1	17.10	17.10	1	6,459	0.02%
2022/01/07	0.3	17.20	0	0.00	17.05	0.3	6,596	0.00%
2022/01/06	0	0.00	6	17.24	17.25	-6	6,568	-0.09%
2022/01/05	10	17.40	0	0.00	17.35	10	6,602	0.15%
2022/01/03	0	0.00	1	17.30	17.30	-1	6,653	-0.02%
2021/12/30	0	0.00	10	17.60	17.60	-10	6,662	-0.15%
2021/12/29	0	0.00	2	17.60	17.70	-2	6,706	-0.03%
2021/12/28	0	0.00	2	17.40	17.35	-2	6,777	-0.03%
2021/12/27	0	0.00	11	17.35	17.35	-11	6,842	-0.16%
2021/12/23	6	17.49	0	0.00	17.45	6	6,892	0.09%
2021/12/22	0	0.00	1	17.20	17.15	-1	6,779	-0.01%
2021/12/21	1	17.25	0	0.00	17.20	1	6,782	0.01%
2021/12/20	4	17.21	0	0.00	17.20	4	6,777	0.06%
2021/12/17	30	17.20	3	17.15	17.40	27	6,777	0.40%
2021/12/16	0	0.00	5	17.40	17.40	-5	6,793	-0.07%
2021/12/15	1	17.20	0	0.00	17.40	1	6,801	0.01%
2021/12/14	0.4	17.10	0	0.00	17.10	0.4	6,761	0.01%
2021/12/13	1.1	17.45	12	17.51	17.45	-10.9	6,698	-0.16%
2021/12/10	55	17.22	21.9	17.15	17.20	33.1	6,634	0.50%
2021/12/09	14.6	18.66	10	18.55	18.40	4.6	6,111	0.08%
2021/12/08	12	18.20	0	0.00	18.05	12	5,885	0.20%
2021/12/07	0	0.00	1	18.20	18.25	-1	5,868	-0.02%
2021/12/06	25	17.90	1.9	18.00	17.95	23.1	5,886	0.39%
2021/12/03	3	18.07	0	0.00	18.05	3	5,857	0.05%
2021/12/02	20.5	18.01	2	17.90	18.00	18.5	5,823	0.32%
2021/12/01	4	18.35	0	0.00	18.30	4	5,761	0.07%
2021/11/30	31	18.52	10	18.75	18.35	21	5,723	0.37%
2021/11/29	0	0.00	20	19.15	18.80	-20	5,616	-0.36%
2021/11/26	0	0.00	12	20.00	19.70	-12	5,455	-0.22%
2021/11/25	25	19.84	39.3	19.89	19.85	-14.3	5,230	-0.27%
2021/11/24	5.3	19.11	28.3	19.19	19.35	-23	4,973	-0.46%
2021/11/23	19	18.96	17	18.75	18.70	2	4,779	0.04%
2021/11/22	0	0.00	7	18.41	18.40	-7	4,625	-0.15%
2021/11/19	11	18.02	2.8	18.00	17.85	8.2	4,515	0.18%
2021/11/18	0.1	18.00	0	0.00	18.05	0.1	4,592	0.00%
2021/11/17	3.2	17.64	1.5	17.98	18.15	1.7	4,642	0.04%
2021/11/16	13.6	17.67	0	0.00	17.65	13.6	4,609	0.30%
2021/11/15	13.1	17.72	0	0.00	17.70	13.1	4,656	0.28%
2021/11/12	2.1	18.05	1.1	18.05	18.00	1	4,731	0.02%
2021/11/11	2	18.20	0	0.00	18.10	2	4,996	0.04%
2021/11/10	3	18.30	18	18.30	18.25	-15	5,867	-0.26%
2021/11/09	5	19.00	5.8	18.98	19.00	-0.8	5,977	-0.01%
2021/11/08	1.3	18.92	50.8	19.23	19.15	-49.5	6,481	-0.76%
2021/10/28	31	17.84	5	17.86	17.70	26	6,320	0.41%
2021/10/27	20	17.20	0	0.00	17.30	20	6,033	0.33%
2021/10/26	21	17.42	1	17.40	17.25	20	6,082	0.33%
2021/10/25	40	17.53	0	0.00	17.50	40	6,095	0.66%
2021/10/20	17	17.81	0	0.00	17.70	17	6,271	0.27%
2021/10/19	4	18.05	4	17.95	17.95	0	6,353	0.00%
2021/10/18	0	0.00	3	17.80	17.60	-3	6,543	-0.05%
2021/10/14	2	17.70	0	0.00	17.55	2	6,716	0.03%
2021/10/08	0	0.00	7	17.72	17.90	-7	6,889	-0.10%
2021/10/07	4	17.20	15	17.42	17.75	-11	7,039	-0.16%
2021/10/01	18	16.99	0	0.00	16.90	18	8,790	0.20%
2021/09/29	1	17.25	6.3	17.25	17.30	-5.3	9,077	-0.06%
2021/09/28	5	18.13	0	0.00	17.75	5	9,127	0.05%
2021/09/27	4	17.83	4	17.84	17.95	0	9,161	0.00%
2021/09/24	0	0.00	1	17.45	17.50	-1	9,097	-0.01%
2021/09/23	3	16.95	0	0.00	16.95	3	9,085	0.03%
2021/09/16	0	0.00	3	17.32	17.30	-3	9,612	-0.03%
2021/09/15	0	0.00	1	17.40	17.40	-1	9,691	-0.01%
2021/09/14	2	17.45	0	0.00	17.35	2	9,743	0.02%
2021/09/13	0	0.00	1	17.35	17.35	-1	9,774	-0.01%
2021/09/09	0	0.00	1	16.95	16.95	-1	9,892	-0.01%
2021/09/08	1	16.75	3	16.85	16.75	-2	10,002	-0.02%
2021/09/07	0	0.00	1	17.30	17.05	-1	10,057	-0.01%
2021/09/06	20	16.98	6	16.75	16.60	14	10,026	0.14%
2021/09/02	0	0.00	1	17.40	17.10	-1	10,118	-0.01%
2021/08/31	10	17.00	0	0.00	16.95	10	10,235	0.10%
2021/08/27	0	0.00	1	17.15	17.05	-1	10,526	-0.01%
2021/08/25	0	0.00	2	16.90	16.90	-2	10,700	-0.02%
2021/08/24	3	16.95	3	16.70	16.65	0	10,828	0.00%
2021/08/20	2	16.65	5	16.55	16.55	-3	11,434	-0.03%
2021/08/19	5	16.80	0	0.00	16.80	5	11,559	0.04%
2021/08/18	6	17.30	0	0.00	17.30	6	11,651	0.05%
2021/08/17	3	17.00	1	17.10	16.90	2	11,917	0.02%
2021/08/16	1	16.90	14	17.08	17.00	-13	12,075	-0.11%
2021/08/13	6	17.41	100	17.40	17.40	-94	12,140	-0.77%
2021/08/12	9	17.99	1	17.75	17.80	8	12,223	0.07%
2021/08/11	0	0.00	5	17.75	17.85	-5	12,470	-0.04%
2021/08/10	0	0.00	1	17.90	17.90	-1	12,772	-0.01%
2021/08/09	61	18.64	1	18.85	18.35	60	12,907	0.46%
2021/08/06	97	18.63	24	18.93	18.40	73	13,125	0.56%
2021/08/05	1	17.75	2	17.90	17.75	-1	12,612	-0.01%
2021/08/04	12	18.02	14	18.03	18.10	-2	12,977	-0.02%
2021/08/03	0	0.00	5	17.10	17.05	-5	12,954	-0.04%
2021/08/02	15	16.97	0	0.00	17.20	15	13,147	0.11%
2021/07/30	6	17.19	5	17.05	17.10	1	13,446	0.01%
2021/07/29	1	17.55	0	0.00	17.55	1	13,961	0.01%
2021/07/27	8	18.03	3	17.80	17.70	5	17,403	0.03%
2021/07/26	0	0.00	5	17.85	18.05	-5	17,862	-0.03%
2021/07/23	1	17.80	16	17.84	17.80	-15	19,742	-0.08%
2021/07/22	6	18.16	1	17.85	18.00	5	21,381	0.02%
2021/07/20	15.7	17.64	1	17.65	17.40	14.7	21,892	0.07%
2021/07/19	0	0.00	1	18.15	18.00	-1	22,023	0.00%
2021/07/16	10	18.25	0	0.00	18.25	10	22,360	0.04%
2021/07/15	2	18.30	3.7	18.33	18.40	-1.7	22,645	-0.01%
2021/07/14	4	18.86	1	18.35	18.40	3	22,956	0.01%
2021/07/13	28	19.01	8	19.15	18.80	20	23,033	0.09%
2021/07/12	0	0.00	2	18.58	18.45	-2	22,822	-0.01%
2021/07/09	15	18.30	2	18.25	18.30	13	23,692	0.05%
2021/07/08	12	18.49	69	18.38	18.70	-57	24,114	-0.24%
2021/07/07	4	17.98	6	17.98	17.75	-2	23,515	-0.01%
2021/07/05	1	17.60	8	17.63	17.60	-7	24,268	-0.03%
2021/07/02	0	0.00	12	17.35	17.35	-12	24,434	-0.05%
2021/06/29	18	17.39	0	0.00	17.30	18	24,772	0.07%
2021/06/28	32	17.69	32.5	17.37	18.00	-0.5	24,800	0.00%
2021/06/25	10	17.10	0	0.00	17.05	10	24,636	0.04%
2021/06/24	0	0.00	7	17.37	17.25	-7	24,767	-0.03%
2021/06/22	13	16.64	8	16.64	16.60	5	25,071	0.02%
2021/06/21	1	16.70	0	0.00	16.70	1	25,474	0.00%
2021/06/18	13	17.53	11	17.43	17.20	2	26,832	0.01%
2021/06/17	22	17.11	0	0.00	17.45	22	28,138	0.08%
2021/06/15	0	0.00	5	17.05	17.30	-5	31,440	-0.02%
2021/06/11	0	0.00	1	17.05	17.05	-1	32,468	0.00%
2021/06/10	6	17.48	4	17.10	17.10	2	32,919	0.01%
2021/06/09	3	17.63	1	17.40	17.40	2	32,926	0.01%
2021/06/08	3	18.37	2	18.20	17.85	1	32,866	0.00%
2021/06/07	0	0.00	105	17.99	18.05	-105	32,765	-0.32%	大賣/鉅額交易
2021/06/04	1	17.60	0	0.00	17.55	1	32,557	0.00%
2021/06/03	6	18.13	1	18.10	17.85	5	32,479	0.02%
2021/06/02	0	0.00	3	17.90	17.75	-3	32,455	-0.01%
2021/06/01	52	17.90	54	17.85	17.85	-2	32,404	-0.01%
2021/05/31	17	18.19	40	18.40	17.95	-23	32,409	-0.07%
2021/05/28	3	17.45	9	17.57	17.60	-6	32,590	-0.02%
2021/05/27	1	16.90	2	17.10	16.90	-1	32,471	0.00%
2021/05/26	2	16.70	7	16.73	16.75	-5	32,336	-0.02%
2021/05/25	2	16.60	9	16.68	16.60	-7	32,226	-0.02%
2021/05/24	2	16.18	14	16.21	16.40	-12	31,935	-0.04%
2021/05/21	1	15.75	3	15.75	15.75	-2	31,757	-0.01%
2021/05/20	7	15.21	1	15.70	15.20	6	31,598	0.02%
2021/05/19	6	15.77	18	15.88	16.05	-12	31,422	-0.04%
2021/05/18	30	15.72	4	15.65	15.80	26	31,143	0.08%
2021/05/17	19	14.58	0	0.00	14.40	19	30,848	0.06%
2021/05/14	141	16.13	9	16.39	16.00	132	30,574	0.43%	大買/鉅額交易
2021/05/13	23	15.61	20	15.00	15.65	3	30,061	0.01%
2021/05/12	130	16.01	42	16.66	15.80	88	29,673	0.30%	大買/
2021/05/11	7	17.61	32	17.92	17.55	-25	29,089	-0.09%
2021/05/10	101	19.57	100	19.10	19.10	1	28,538	0.00%	大買/
2021/05/07	219	19.45	102	19.27	19.50	117	28,378	0.41%	大買/大賣/鉅額交易
2021/05/06	36	19.78	51	19.09	19.05	-15	28,024	-0.05%
2021/05/05	143	20.24	1	20.10	19.90	142	27,413	0.52%	大買/鉅額交易
2021/05/04	83	20.19	155	20.23	20.95	-72	26,231	-0.27%	大賣/
2021/05/03	31	19.21	162	19.33	19.05	-131	23,852	-0.55%	大賣/鉅額交易
2021/04/29	206	22.27	20	21.11	20.05	186	23,341	0.80%	大買/鉅額交易
2021/04/28	30	20.14	186	19.93	21.00	-156	21,346	-0.73%	大賣/鉅額交易
2021/04/27	26	19.05	1	19.30	19.10	25	19,656	0.13%
2021/04/26	4	19.03	17	19.19	19.15	-13	19,338	-0.07%
2021/04/23	9	18.35	1	18.40	18.60	8	18,805	0.04%
2021/04/22	26	19.06	19	18.71	18.30	7	18,602	0.04%
2021/04/21	5	19.06	5	19.27	19.00	0	18,175	0.00%
2021/04/20	4	18.98	11	19.09	19.05	-7	17,842	-0.04%
2021/04/19	3	18.82	51.1	18.81	18.85	-48.1	17,437	-0.28%
2021/04/16	10	18.88	6	19.08	18.80	4	17,127	0.02%
2021/04/15	27	19.58	56	19.96	19.15	-29	16,792	-0.17%
2021/04/14	3	19.00	39	18.39	19.00	-36	15,744	-0.23%
2021/04/13	18	18.62	13	18.28	18.10	5	15,132	0.03%
2021/04/12	32	18.55	6	18.88	18.50	26	14,913	0.17%
2021/04/09	65	19.65	12	19.82	18.55	53	14,580	0.36%
2021/04/08	13	18.96	15	18.85	18.90	-2	13,891	-0.01%
2021/04/07	4	18.78	7	18.69	19.00	-3	13,657	-0.02%
2021/04/06	12	18.34	20	18.54	18.60	-8	13,521	-0.06%
2021/04/01	15	18.18	15	18.38	18.25	0	13,351	0.00%
2021/03/31	16	18.38	12	18.43	18.25	4	13,219	0.03%
2021/03/30	2	17.98	0	0.00	17.95	2	13,024	0.02%
2021/03/29	2	17.30	22	16.95	17.30	-20	12,869	-0.16%
2021/03/26	27	16.61	11	17.13	16.60	16	12,765	0.13%
2021/03/25	22	16.68	49	16.68	16.65	-27	12,521	-0.22%
2021/03/24	34	16.79	70	16.70	16.80	-36	12,443	-0.29%
2021/03/23	60	18.50	19	18.52	17.90	41	12,108	0.34%
2021/03/22	61	19.30	142	19.36	19.85	-81	10,757	-0.75%	大賣/
2021/03/19	31	17.05	96	17.28	18.10	-65	9,341	-0.70%
2021/03/18	171	16.28	131	16.14	16.65	40	7,951	0.50%	大買/大賣/
2021/03/17	70	15.01	127	14.56	15.50	-57	5,923	-0.96%	大賣/
2021/03/16	73	13.18	67	13.84	14.10	6	4,929	0.12%
2021/03/15	18	12.95	11	12.87	12.85	7	4,530	0.15%
2021/03/12	30	12.55	2	12.55	12.65	28	4,501	0.62%
2021/03/11	10	12.65	13	12.60	12.55	-3	4,812	-0.06%
2021/03/10	1	12.40	1	12.45	12.50	0	5,125	0.00%
2021/03/09	1	12.40	3	12.50	12.45	-2	5,242	-0.04%
2021/03/08	0	0.00	2	12.60	12.50	-2	5,429	-0.04%
2021/03/05	2	12.40	1	12.35	12.35	1	5,522	0.02%
2021/03/04	5	12.62	2	12.80	12.70	3	5,507	0.05%
2021/03/03	132	12.61	10.9	12.91	12.85	121.1	5,375	2.25%	大買/鉅額交易
2021/03/02	2	11.85	0	0.00	12.05	2	4,798	0.04%
2021/02/25	0	0.00	2	11.80	11.70	-2	5,243	-0.04%
2021/02/24	0	0.00	4	11.73	11.65	-4	5,382	-0.07%
2021/02/23	0	0.00	31	11.49	11.60	-31	5,382	-0.58%
2021/02/18	0	0.00	1	11.35	11.35	-1	5,472	-0.02%
2021/02/03	0	0.00	2	11.15	11.25	-2	5,671	-0.04%
2021/02/01	0	0.00	9	11.15	11.00	-9	5,785	-0.16%
2021/01/27	13	11.33	0	0.00	11.30	13	5,746	0.23%
2021/01/25	0	0.00	0.3	11.25	11.30	-0.3	5,827	0.00%
2021/01/22	0	0.00	5.2	11.23	11.30	-5.2	5,828	-0.09%
2021/01/20	5	11.47	0	0.00	11.25	5	5,819	0.09%
2021/01/14	20	11.85	0	0.00	11.85	20	5,749	0.35%
2021/01/13	1	11.80	1	11.95	11.80	0	5,770	0.00%
2021/01/12	1	11.70	0	0.00	11.60	1	5,872	0.02%
2021/01/08	10	11.90	5	11.85	11.90	5	5,926	0.08%
2021/01/07	2	11.75	1	11.90	11.90	1	5,967	0.02%
2021/01/06	1	12.00	0	0.00	11.65	1	6,278	0.02%
2021/01/05	0	0.00	5	12.25	12.25	-5	6,288	-0.08%
2021/01/04	6	12.60	0	0.00	12.45	6	6,219	0.10%
2020/12/31	0	0.00	10	12.40	12.50	-10	6,169	-0.16%
2020/12/29	3	12.45	0	0.00	12.40	3	6,154	0.05%
2020/12/28	2	12.30	2	12.40	12.40	0	6,113	0.00%
2020/12/23	4	12.00	1	12.10	12.10	3	5,988	0.05%
2020/12/22	7	12.16	6	12.25	11.85	1	5,965	0.02%
2020/12/21	3	12.05	0	0.00	12.30	3	5,916	0.05%
2020/12/18	10	12.70	21	12.36	12.35	-11	5,876	-0.19%
2020/12/17	8	12.58	2	12.50	12.60	6	5,789	0.10%
2020/12/16	0	0.00	2	12.30	12.20	-2	5,681	-0.04%
2020/12/15	1	11.90	0	0.00	12.00	1	5,624	0.02%
2020/12/14	0	0.00	1	12.10	12.10	-1	5,689	-0.02%
2020/12/11	1	11.70	0	0.00	11.85	1	5,686	0.02%
2020/12/10	3	12.02	0	0.00	12.10	3	5,643	0.05%
2020/12/09	2	12.08	0	0.00	12.40	2	5,600	0.04%
2020/12/08	51	12.40	3	12.30	12.25	48	5,549	0.86%
2020/12/07	8	12.39	0.2	12.50	12.50	7.8	5,508	0.14%
2020/12/04	0	0.00	5	12.40	12.70	-5	5,284	-0.09%
2020/12/03	2	11.90	13	12.06	12.00	-11	4,955	-0.22%
2020/12/02	0	0.00	4.7	11.94	11.85	-4.7	4,874	-0.10%
2020/12/01	1	11.90	5	11.70	11.80	-4	4,740	-0.08%
2020/11/27	2	11.50	0	0.00	11.55	2	4,652	0.04%
2020/11/26	7	11.50	0	0.00	11.50	7	4,642	0.15%
2020/11/25	19	11.80	1	11.70	11.65	18	4,603	0.39%
2020/11/24	12	11.66	21	11.69	11.60	-9	4,339	-0.21%
2020/11/19	18	10.97	1	10.90	10.95	17	4,055	0.42%
2020/11/18	0	0.00	2	10.75	10.75	-2	3,970	-0.05%
2020/11/17	2	10.65	0	0.00	10.75	2	3,950	0.05%
2020/11/13	3	10.83	10	10.96	10.70	-7	4,071	-0.17%
2020/11/12	2	10.70	0	0.00	10.70	2	3,861	0.05%
2020/11/10	0	0.00	2	10.95	10.90	-2	3,875	-0.05%
2020/11/09	2	10.70	4	10.88	10.75	-2	3,840	-0.05%
2020/11/06	10	10.70	13	10.67	10.60	-3	3,890	-0.08%
2020/11/05	0	0.00	2	10.60	10.55	-2	3,948	-0.05%
2020/11/04	0	0.00	90	10.47	10.50	-90	4,021	-2.24%
2020/11/02	10	10.28	0	0.00	10.40	10	4,658	0.21%
2020/10/30	2	10.15	0	0.00	10.20	2	5,252	0.04%
2020/10/27	2	10.60	0	0.00	10.65	2	5,390	0.04%
2020/10/26	0	0.00	4	10.93	10.80	-4	5,399	-0.07%
2020/10/23	0	0.00	1	10.65	10.70	-1	5,422	-0.02%
2020/10/22	0	0.00	10	10.65	10.70	-10	5,459	-0.18%
2020/10/21	4	10.60	0	0.00	10.65	4	5,503	0.07%
2020/10/20	15	10.83	2	10.80	10.75	13	5,528	0.24%
2020/10/16	0	0.00	1	10.70	10.40	-1	5,385	-0.02%
2020/10/14	91	11.20	12	11.12	11.00	79	5,524	1.43%
2020/10/13	1	10.45	8	10.46	10.70	-7	5,535	-0.13%
2020/10/08	2	10.15	0	0.00	10.15	2	6,315	0.03%
2020/10/07	2	10.05	2	10.20	10.25	0	6,349	0.00%
2020/10/05	0	0.00	6	10.00	10.05	-6	6,378	-0.09%
2020/09/25	10	9.91	0	0.00	9.62	10	6,611	0.15%
2020/09/18	4	10.38	4	10.53	10.65	0	6,796	0.00%
2020/09/17	6	10.45	2	10.50	10.45	4	6,779	0.06%
2020/09/16	2	10.20	0	0.00	10.20	2	6,699	0.03%
2020/09/14	0	0.00	2	10.45	10.45	-2	6,773	-0.03%
2020/09/11	10	10.40	1	10.75	10.45	9	6,828	0.13%
2020/09/10	11	10.86	0	0.00	10.80	11	6,787	0.16%
2020/09/09	1	10.75	9	10.90	10.85	-8	6,740	-0.12%
2020/09/08	0	0.00	1	10.55	10.60	-1	6,629	-0.02%
2020/09/07	2	10.70	0	0.00	10.65	2	6,636	0.03%
2020/09/04	2	10.55	2	10.80	10.65	0	6,616	0.00%
2020/09/03	0	0.00	8	10.89	10.80	-8	6,570	-0.12%
2020/08/31	4	10.70	0	0.00	10.55	4	6,450	0.06%
2020/08/28	10	10.35	0	0.00	10.45	10	6,452	0.15%
2020/08/27	1	10.50	2	10.45	10.50	-1	6,470	-0.02%
2020/08/25	3	10.15	4	10.33	10.30	-1	6,329	-0.02%
2020/08/20	2	9.86	10	9.73	9.79	-8	6,273	-0.13%
2020/08/19	0	0.00	2	10.30	10.30	-2	6,139	-0.03%
2020/08/18	10	10.45	0	0.00	10.30	10	6,114	0.16%
2020/08/17	0	0.00	2	10.30	10.35	-2	6,091	-0.03%
2020/08/13	0	0.00	0.1	10.10	10.05	-0.1	6,061	0.00%
2020/08/12	5	10.15	10	10.20	10.20	-5	6,022	-0.08%
2020/08/11	1	10.20	0	0.00	10.55	1	5,918	0.02%
2020/08/10	2	10.05	10	10.30	10.30	-8	5,834	-0.14%
2020/08/07	6	10.22	10	10.15	10.20	-4	5,773	-0.07%
2020/08/06	0	0.00	2	11.15	10.50	-2	5,629	-0.04%
2020/08/05	18	11.08	44	10.81	10.60	-26	5,128	-0.51%
2020/08/04	0	0.00	4	9.77	10.10	-4	4,462	-0.09%
2020/08/03	0	0.00	1.4	9.52	9.61	-1.4	4,348	-0.03%
2020/07/31	1	9.39	0	0.00	9.44	1	4,298	0.02%
2020/07/29	0	0.00	5	9.50	9.45	-5	4,273	-0.12%
2020/07/28	5	8.96	1	9.18	8.96	4	4,173	0.10%
2020/07/27	5	9.22	1	9.31	9.15	4	4,157	0.10%
2020/07/24	2	9.53	2	9.82	9.47	0	4,117	0.00%
2020/07/23	5	9.65	0	0.00	9.58	5	4,060	0.12%
2020/07/22	16	9.71	2	9.71	9.71	14	4,036	0.35%
2020/07/21	0	0.00	2	9.93	9.74	-2	3,982	-0.05%
2020/07/20	2	9.51	2	9.76	9.60	0	3,886	0.00%
2020/07/17	30	10.40	4	9.89	9.96	26	3,718	0.70%
2020/07/16	5	10.10	22	10.28	10.50	-17	3,392	-0.50%
2020/07/15	14	9.56	13	9.56	9.59	1	2,861	0.03%
2020/07/14	0	0.00	2	8.79	8.72	-2	2,492	-0.08%
2020/07/10	1	8.45	0	0.00	8.45	1	2,442	0.04%
2020/07/09	8	8.60	9	8.56	8.49	-1	2,398	-0.04%
2020/07/07	2	8.14	0	0.00	8.14	2	2,254	0.09%
2020/07/02	0	0.00	1	8.09	8.10	-1	2,219	-0.05%
2020/06/22	2	8.05	5	8.02	8.03	-3	1,917	-0.16%
2020/06/19	5	8.38	0	0.00	8.12	5	1,922	0.26%
2020/06/18	0	0.00	6	8.02	8.14	-6	1,820	-0.33%
2020/06/12	0	0.00	2	7.48	7.48	-2	1,788	-0.11%
2020/06/08	0	0.00	10	7.88	7.78	-10	1,847	-0.54%
2020/06/04	10	7.65	6	7.75	7.61	4	1,818	0.22%
2020/06/03	2	7.41	0	0.00	7.60	2	1,790	0.11%
2020/05/27	0	0.00	2.1	7.27	7.25	-2.1	1,757	-0.12%
2020/05/19	0	0.00	2	7.17	7.16	-2	1,775	-0.11%
2020/05/15	2	7.05	0	0.00	7.05	2	1,782	0.11%
2020/05/12	4	7.40	0	0.00	7.38	4	1,752	0.23%
2020/05/04	0	0.00	5.2	7.64	7.35	-5.2	1,801	-0.29%
2020/04/30	0	0.00	6	7.66	7.69	-6	1,793	-0.33%
2020/04/29	0.2	7.44	0	0.00	7.44	0.2	1,785	0.01%
2020/04/22	0	0.00	5	6.97	6.95	-5	1,832	-0.27%
2020/04/15	2	7.44	0	0.00	7.43	2	1,770	0.11%
2020/04/13	1	7.15	0	0.00	7.19	1	1,755	0.06%
2020/04/08	0	0.00	1	6.97	6.97	-1	1,762	-0.06%
2020/03/25	1	6.55	0	0.00	6.56	1	1,685	0.06%
2020/03/17	2	6.80	0	0.00	6.71	2	1,562	0.13%
2020/03/16	9	7.40	0	0.00	7.17	9	1,494	0.60%
2020/03/09	3	8.66	0	0.00	8.60	3	1,337	0.22%
2020/03/06	4	9.04	0	0.00	9.00	4	1,313	0.30%
2020/03/03	0.5	9.00	0	0.00	9.00	0.5	1,290	0.04%
2020/02/27	3	9.25	0	0.00	9.23	3	1,231	0.24%
2020/02/25	5	9.41	0	0.00	9.40	5	1,185	0.42%
2020/02/14	0	0.00	6	9.83	9.84	-6	1,096	-0.55%
2020/02/12	0	0.00	2	9.75	9.86	-2	1,109	-0.18%
2020/02/11	1	9.66	1	9.70	9.68	0	1,117	0.00%
2020/02/10	4	9.58	0	0.00	9.56	4	1,112	0.36%
2020/02/06	5	9.98	0	0.00	9.99	5	1,041	0.48%
2020/02/05	5	9.96	0	0.00	9.97	5	1,014	0.49%
2020/02/03	0	0.00	13	9.85	9.88	-13	987	-1.32%
2020/01/31	0	0.00	8	10.27	10.30	-8	955	-0.84%
2020/01/30	10	10.50	27	10.34	10.20	-17	951	-1.79%
2020/01/15	5	10.70	0	0.00	10.70	5	868	0.58%
2020/01/13	4	10.70	0	0.00	10.70	4	869	0.46%
2020/01/10	0	0.00	0.1	10.60	10.65	-0.1	870	-0.01%
2020/01/09	0	0.00	1	10.70	10.65	-1	879	-0.11%
2020/01/06	0	0.00	2	10.90	10.70	-2	895	-0.22%
2020/01/03	22	10.96	2	11.10	10.95	20	889	2.25%
2020/01/02	2	11.00	0	0.00	11.00	2	872	0.23%
2019/12/31	3	10.60	0	0.00	10.65	3	825	0.36%
2019/12/30	0.6	10.65	0	0.00	10.65	0.6	817	0.08%
2019/12/18	1	10.65	0	0.00	10.85	1	1,039	0.10%
2019/12/17	0	0.00	5	10.65	10.70	-5	1,032	-0.48%
2019/12/09	0	0.00	21	10.70	10.70	-21	1,028	-2.04%
2019/12/05	23	10.65	0	0.00	10.65	23	1,038	2.22%
2019/12/02	10	10.60	10	10.65	10.65	0	1,039	0.00%
2019/11/28	5	10.65	5	10.70	10.65	0	1,030	0.00%
2019/11/27	0	0.00	25	10.80	10.75	-25	1,036	-2.41%
2019/11/21	20	10.59	10	10.60	10.60	10	1,048	0.95%
2019/11/20	5	10.65	0	0.00	10.70	5	1,043	0.48%
2019/11/14	20	10.71	0	0.00	10.65	20	1,049	1.91%
2019/11/13	0	0.00	10	10.95	10.85	-10	1,040	-0.96%
2019/11/12	5	10.80	0	0.00	10.80	5	1,043	0.48%
2019/11/11	10	10.83	5	10.85	10.80	5	1,092	0.46%
2019/11/05	0	0.00	25	11.10	11.10	-25	1,046	-2.39%
2019/11/04	5	11.00	0	0.00	11.00	5	1,049	0.48%
2019/11/01	2	10.95	0	0.00	10.95	2	1,051	0.19%
2019/10/31	14	11.01	2	11.05	11.00	12	1,065	1.13%
2019/10/29	10	11.10	4	11.15	11.15	6	1,070	0.56%
2019/10/17	31	11.18	30	11.25	11.25	1	1,127	0.09%
2019/10/16	3	11.22	2	11.25	11.25	1	1,117	0.09%
2019/10/14	0	0.00	5	11.40	11.50	-5	1,110	-0.45%
2019/09/27	0	0.00	3	11.55	11.55	-3	1,179	-0.25%
2019/09/26	1	11.90	8	11.85	11.90	-7	1,152	-0.61%
2019/09/25	2	12.10	22	11.82	12.10	-20	1,122	-1.78%
2019/09/24	20	11.55	50	11.75	11.55	-30	998	-3.01%
2019/09/23	2	11.55	69	11.47	11.60	-67	957	-7.00%
2019/09/19	0	0.00	4	11.38	11.30	-4	931	-0.43%
2019/09/18	3	11.05	4	11.15	11.10	-1	903	-0.11%
2019/09/17	7	11.05	5	11.10	11.05	2	917	0.22%
2019/09/09	0	0.00	20	11.20	11.00	-20	1,018	-1.96%
2019/09/06	6	11.00	15	11.00	10.95	-9	1,008	-0.89%
2019/08/28	1	10.70	0	0.00	10.65	1	1,014	0.10%
2019/08/16	5	10.80	7	10.91	10.90	-2	1,114	-0.18%
2019/08/15	7	10.75	5	10.85	10.85	2	1,139	0.18%
2019/08/14	0	0.00	5	10.90	11.00	-5	1,141	-0.44%
2019/08/13	4	10.75	0	0.00	10.80	4	1,100	0.36%
2019/08/06	3	10.45	0	0.00	10.55	3	1,132	0.26%
2019/08/05	2	10.65	0	0.00	10.65	2	1,132	0.18%
2019/08/02	7	10.94	0	0.00	10.85	7	1,142	0.61%
2019/08/01	15	11.15	0	0.00	11.10	15	1,141	1.31%
2019/07/31	5	11.20	14	11.33	11.30	-9	1,139	-0.79%
2019/07/30	12	11.26	0	0.00	11.25	12	1,134	1.06%
2019/07/25	5	11.25	5	11.35	11.30	0	1,144	0.00%
2019/07/24	5	11.20	20	11.44	11.35	-15	1,144	-1.31%
2019/07/23	10	11.25	0	0.00	11.25	10	1,090	0.92%
2019/07/22	5	11.35	0	0.00	11.35	5	1,087	0.46%
2019/07/16	20	11.29	0	0.00	11.30	20	1,089	1.84%
2019/07/15	15	11.30	0	0.00	11.25	15	1,098	1.37%
2019/07/12	21	11.35	0	0.00	11.40	21	1,118	1.88%
2019/07/11	30	11.38	20	11.45	11.45	10	1,148	0.87%
2019/07/10	62	11.45	0	0.00	11.50	62	1,154	5.37%
2019/07/09	0	0.00	95	11.42	11.50	-95	1,183	-8.03%
2019/07/04	10	11.05	0	0.00	11.05	10	1,177	0.85%
2019/07/03	5	11.00	0	0.00	11.05	5	1,186	0.42%
2019/07/02	25	11.02	0	0.00	11.00	25	1,194	2.09%
2019/07/01	0	0.00	0.1	11.00	11.05	-0.1	1,199	-0.01%
2019/06/28	0	0.00	20	11.00	11.00	-20	1,198	-1.67%
2019/06/27	0	0.00	5	11.20	11.10	-5	1,212	-0.41%
2019/06/26	5	10.95	0	0.00	10.95	5	1,216	0.41%
2019/06/21	5	11.00	124	11.05	10.95	-119	1,213	-9.80%	大賣/鉅額交易
2019/06/20	20	10.60	0	0.00	10.65	20	1,116	1.79%
2019/06/19	2	10.55	2	10.65	10.60	0	1,118	0.00%
2019/06/13	0	0.00	2	10.80	10.75	-2	1,158	-0.17%
2019/06/11	0	0.00	5	10.60	10.70	-5	1,187	-0.42%
2019/06/06	7	10.45	0	0.00	10.45	7	1,172	0.60%
2019/06/05	0	0.00	2	10.60	10.55	-2	1,174	-0.17%
2019/06/04	2	10.50	0	0.00	10.50	2	1,177	0.17%
2019/06/03	2	10.45	0	0.00	10.55	2	1,173	0.17%
2019/05/30	6	10.46	0	0.00	10.45	6	1,166	0.51%
2019/05/29	32	10.60	0	0.00	10.50	32	1,154	2.77%
2019/05/28	30	10.70	0	0.00	10.70	30	1,129	2.66%
2019/05/27	0	0.00	5	11.15	11.20	-5	1,100	-0.45%
2019/05/24	5	11.00	0	0.00	11.10	5	1,128	0.44%
2019/05/23	1	11.00	0	0.00	11.00	1	1,127	0.09%
2019/05/22	0	0.00	10	11.20	10.95	-10	1,134	-0.88%
2019/05/21	0	0.00	4	10.93	11.00	-4	1,135	-0.35%
2019/05/20	10	10.98	0	0.00	10.90	10	1,139	0.88%
2019/05/16	0	0.00	6	11.24	11.15	-6	1,145	-0.52%
2019/05/15	6	11.15	0	0.00	11.20	6	1,143	0.52%
2019/05/14	10	10.90	10	11.10	11.10	0	1,155	0.00%
2019/05/13	9	11.33	0	0.00	11.30	9	1,142	0.79%
2019/05/10	3	11.55	3	11.65	11.45	0	1,143	0.00%
2019/05/09	20	11.65	4	11.65	11.65	16	1,131	1.41%
2019/05/08	27	11.74	5	11.80	11.75	22	1,121	1.96%
2019/05/07	2	11.80	0	0.00	11.90	2	1,124	0.18%
2019/05/06	39	11.82	0	0.00	11.80	39	1,126	3.46%
2019/05/03	1	11.90	20	12.10	11.95	-19	1,118	-1.70%
2019/05/02	20	11.95	0	0.00	11.95	20	1,110	1.80%
2019/04/30	0	0.00	3	11.95	11.95	-3	1,105	-0.27%
2019/04/24	7	12.20	0	0.00	12.20	7	1,104	0.63%
2019/04/23	13	12.20	0	0.00	12.20	13	1,091	1.19%
2019/04/19	0	0.00	1	12.20	12.15	-1	1,078	-0.09%
2019/04/15	0	0.00	8	12.15	12.25	-8	1,050	-0.76%
2019/04/09	0	11.85	0	0.00	11.90	0	970	0.00%
2019/03/27	0	0.00	1	11.95	11.95	-1	920	-0.11%
2019/03/25	5	11.95	0	0.00	12.00	5	909	0.55%
2019/03/22	0	0.00	15	12.15	12.15	-15	919	-1.63%
2019/03/21	1	12.10	0	0.00	12.10	1	917	0.11%
2019/03/19	7	12.21	0	0.00	12.25	7	888	0.79%
2019/03/18	8	12.30	0	0.00	12.25	8	888	0.90%
2019/03/13	0	0.00	9	12.44	12.40	-9	853	-1.05%
2019/03/12	1	12.25	3	12.40	12.45	-2	856	-0.23%
2019/03/08	10.7	12.26	0	0.00	12.20	10.7	874	1.23%
2019/03/07	1	12.40	0	0.00	12.40	1	888	0.11%
2019/03/06	0	0.00	1	12.60	12.45	-1	934	-0.11%
2019/03/05	0	0.00	1	12.40	12.45	-1	934	-0.11%
2019/02/27	10	12.45	0	0.00	12.35	10	924	1.08%
2019/02/25	0	0.00	2	12.40	12.60	-2	904	-0.22%
2019/02/22	0	0.00	1	12.20	12.20	-1	875	-0.11%
2019/02/18	2	12.00	0	0.00	12.15	2	828	0.24%
2019/02/13	0	0.00	10	11.90	11.90	-10	803	-1.24%
2019/02/12	0	0.00	5	11.75	11.70	-5	788	-0.63%
2019/02/11	0	0.00	1	11.70	11.65	-1	778	-0.13%
2019/01/30	0	0.00	5	11.65	11.65	-5	787	-0.64%
2019/01/29	5	11.55	0	0.00	11.60	5	785	0.64%
2019/01/28	2	11.55	5	11.75	11.75	-3	780	-0.38%
2019/01/25	0	0.00	15	11.63	11.60	-15	780	-1.92%
2019/01/24	25	11.53	0	0.00	11.50	25	774	3.23%
2019/01/23	2	11.55	4	11.65	11.55	-2	775	-0.26%
2019/01/22	2	11.55	0	0.00	11.55	2	777	0.26%
2019/01/17	0	0.00	22	11.76	11.70	-22	803	-2.74%
2019/01/16	0	0.00	24	11.65	11.70	-24	798	-3.01%
2019/01/11	3	11.60	0	0.00	11.60	3	803	0.37%
2019/01/09	2	11.65	2	11.70	11.70	0	815	0.00%
2019/01/04	2	11.25	2	11.35	11.40	0	792	0.00%
2019/01/03	0	0.00	3	11.38	11.35	-3	839	-0.36%
2019/01/02	2	11.20	0	0.00	11.20	2	829	0.24%
2018/12/26	2	11.20	8	11.30	11.25	-6	859	-0.70%
2018/12/25	8	11.24	0	0.00	11.20	8	865	0.92%
2018/12/24	2	11.40	0	0.00	11.50	2	866	0.23%
2018/12/22	2	11.50	0	0.00	11.50	2	879	0.23%
2018/12/21	9	11.51	0	0.00	11.45	9	954	0.94%
2018/12/20	7	11.66	3	11.75	11.65	4	962	0.42%
2018/12/19	2	11.75	0	0.00	11.85	2	986	0.20%
2018/12/18	16	11.81	2	11.80	11.75	14	984	1.42%
2018/12/17	3	12.00	9	12.00	11.90	-6	980	-0.61%
2018/12/14	2	11.90	3	11.95	11.85	-1	957	-0.10%
2018/12/11	2	11.80	0	0.00	11.75	2	953	0.21%
2018/12/10	4	11.80	0	0.00	11.75	4	948	0.42%
2018/12/06	6	11.88	0	0.00	11.80	6	956	0.63%
2018/12/05	0	0.00	1	12.10	12.05	-1	944	-0.11%
2018/12/03	1	12.35	0	0.00	12.35	1	941	0.11%
2018/11/29	10	12.10	0	0.00	12.05	10	913	1.09%
2018/11/28	0	0.00	10	11.90	11.85	-10	889	-1.12%
2018/11/27	0	0.00	10	11.80	11.80	-10	900	-1.11%
2018/11/26	0	0.00	10	11.80	11.85	-10	911	-1.10%
2018/11/08	5	12.25	0	0.00	12.25	5	938	0.53%
2018/11/06	5	12.00	0	0.00	12.00	5	947	0.53%
2018/11/05	0	0.00	10	12.00	12.00	-10	952	-1.05%
2018/11/02	0	0.00	3	12.00	12.00	-3	956	-0.31%
2018/10/31	0	0.00	4	11.86	11.80	-4	958	-0.42%
2018/10/30	0	0.00	1	11.60	11.50	-1	955	-0.10%
2018/10/25	3	11.55	0	0.00	11.50	3	952	0.31%
2018/10/12	5	11.65	1	11.70	11.75	4	1,031	0.39%
2018/10/11	2	12.60	0	0.00	11.60	2	1,015	0.20%
2018/10/08	2	12.80	1	12.80	12.80	1	988	0.10%
2018/10/05	10	12.88	0	0.00	12.70	10	992	1.01%
2018/10/03	5	13.30	0	0.00	13.15	5	981	0.51%
2018/10/02	0	0.00	1	13.45	13.35	-1	988	-0.10%
2018/10/01	0	0.00	1	13.45	13.50	-1	1,045	-0.10%
2018/09/28	2	13.75	15	13.65	13.45	-13	1,043	-1.25%
2018/09/27	0	0.00	7	13.25	13.20	-7	972	-0.72%
2018/09/26	0	0.00	2	13.05	13.00	-2	961	-0.21%
2018/09/14	0	0.00	7	12.85	12.90	-7	1,030	-0.68%
2018/09/07	5	12.90	0	0.00	12.90	5	1,393	0.36%
2018/09/06	3	13.05	0	0.00	13.05	3	1,467	0.20%
2018/09/03	0	0.00	11	13.12	13.15	-11	1,697	-0.65%
2018/08/31	0	0.00	2	12.80	12.90	-2	1,706	-0.12%
2018/08/30	2	12.85	0	0.00	12.80	2	1,815	0.11%
2018/08/22	2	12.75	0	0.00	12.65	2	2,041	0.10%
2018/08/21	0	0.00	5	12.70	12.65	-5	2,045	-0.24%
2018/08/06	10	13.05	0	0.00	13.10	10	2,110	0.47%
2018/08/03	0	0.00	2	13.00	13.05	-2	2,115	-0.09%
2018/07/31	0	0.00	2	13.15	13.10	-2	2,120	-0.09%
2018/07/27	7	13.21	10	13.20	13.15	-3	2,124	-0.14%
2018/07/25	10	13.00	0	0.00	12.95	10	2,116	0.47%
2018/07/20	1	12.95	0	0.00	12.85	1	2,149	0.05%
2018/07/19	0	0.00	1	13.10	13.00	-1	2,143	-0.05%
2018/07/18	0	0.00	3	13.12	13.10	-3	2,151	-0.14%
2018/07/17	3	13.17	2	13.10	13.05	1	2,158	0.05%
2018/07/16	2	13.28	0	0.00	13.25	2	2,165	0.09%
2018/07/09	3	13.45	6	13.50	13.45	-3	2,225	-0.13%
2018/07/04	7	13.20	0	0.00	13.25	7	2,216	0.32%
2018/07/03	2	13.48	1	13.30	13.20	1	2,237	0.04%
2018/07/02	0	0.00	1	13.75	13.50	-1	2,239	-0.04%
2018/06/26	1	13.75	0	0.00	13.70	1	2,494	0.04%
2018/06/25	2	14.25	10	14.20	14.20	-8	2,569	-0.31%
2018/06/22	3	14.60	5	14.46	14.30	-2	2,734	-0.07%
2018/06/21	0	0.00	2	14.70	14.50	-2	2,685	-0.07%
2018/06/20	8	14.28	18	14.18	14.80	-10	2,664	-0.38%
2018/06/19	1	14.35	1	14.30	14.20	0	2,557	0.00%
2018/06/15	12	14.57	2	14.53	14.55	10	2,540	0.39%
2018/06/14	4	14.28	17	14.43	14.55	-13	2,458	-0.53%
2018/06/13	6	14.43	17	14.16	14.55	-11	2,392	-0.46%
2018/06/12	2	13.75	0	0.00	13.90	2	2,280	0.09%
2018/06/08	1	13.65	1	13.60	13.70	0	2,222	0.00%
2018/06/07	1	13.75	2	13.85	13.80	-1	2,210	-0.05%
2018/06/04	3	13.45	0	0.00	13.45	3	2,099	0.14%
2018/06/01	1	13.40	3	13.30	13.35	-2	2,079	-0.10%
2018/05/31	6	12.72	0	0.00	12.85	6	1,969	0.30%
2018/05/30	5	12.80	0	0.00	12.80	5	1,967	0.25%
2018/05/29	0	0.00	0.4	12.90	12.95	-0.4	1,970	-0.02%
2018/05/24	0	12.90	0	0.00	12.95	0	1,996	0.00%
2018/05/23	1	12.90	15	12.97	12.90	-14	2,033	-0.69%
2018/05/22	0	0.00	3	12.80	12.85	-3	2,038	-0.15%
2018/05/21	0	0.00	1	12.85	12.85	-1	2,055	-0.05%
2018/05/17	3	12.60	4	12.70	12.65	-1	2,130	-0.05%
2018/05/15	1	12.75	0	0.00	12.65	1	2,305	0.04%
2018/05/14	0	0.00	1	12.90	12.80	-1	2,423	-0.04%
2018/05/11	1	12.70	0	0.00	12.70	1	2,458	0.04%
2018/05/08	5	12.95	0	0.00	13.00	5	2,561	0.20%
2018/05/07	0	0.00	1	13.00	13.00	-1	2,706	-0.04%
2018/05/02	0	0.00	7	13.08	13.50	-7	2,954	-0.24%
2018/04/25	2	12.50	0	0.00	12.50	2	2,984	0.07%
2018/04/23	8	13.11	0	0.00	13.00	8	3,009	0.27%
2018/04/20	1	13.10	0	0.00	13.15	1	3,013	0.03%
2018/04/19	3	13.30	4	13.29	13.15	-1	3,089	-0.03%
2018/04/17	4	13.05	1	13.00	13.05	3	3,080	0.10%
2018/04/16	1	13.65	1	13.60	13.50	0	3,045	0.00%
2018/04/12	2	13.80	0	0.00	13.75	2	3,069	0.07%
2018/04/11	10	13.85	1	13.75	13.75	9	3,077	0.29%
2018/04/10	1	13.75	27	13.55	13.50	-26	3,076	-0.85%
2018/04/09	5	13.80	0	0.00	13.85	5	3,056	0.16%
2018/03/31	0	0.00	3	14.08	14.15	-3	3,018	-0.10%
2018/03/30	10	13.86	15	13.75	13.90	-5	2,986	-0.17%
2018/03/29	9	14.43	10	14.50	14.20	-1	2,884	-0.03%
2018/03/28	4	14.60	21	14.60	14.60	-17	2,794	-0.61%
2018/03/27	18	15.11	5	15.15	15.05	13	2,729	0.48%
2018/03/23	1	15.95	7	15.88	15.95	-6	2,544	-0.24%
2018/03/22	5	16.20	0	0.00	16.15	5	2,518	0.20%
2018/03/21	2	16.35	0	0.00	16.25	2	2,523	0.08%
2018/03/19	1	16.35	2	16.35	16.40	-1	2,526	-0.04%
2018/03/16	2	16.35	0	0.00	16.40	2	2,540	0.08%
2018/03/15	2	16.65	0	0.00	16.70	2	2,534	0.08%
2018/03/14	4	16.36	6	16.56	16.60	-2	2,653	-0.08%
2018/03/13	0	0.00	2	16.60	16.65	-2	2,662	-0.08%
2018/03/12	2	16.45	2	16.65	16.55	0	2,695	0.00%
2018/03/09	1	16.50	0	0.00	16.55	1	2,735	0.04%
2018/03/07	5	16.50	0	0.00	16.50	5	2,756	0.18%
2018/03/06	13	16.55	0	0.00	16.55	13	2,782	0.47%
2018/03/05	5	16.70	0	0.00	16.65	5	2,770	0.18%
2018/03/02	2	16.88	0	0.00	16.90	2	2,834	0.07%
2018/03/01	1	16.85	0	0.00	16.85	1	2,845	0.04%
2018/02/23	0	0.00	16	17.25	17.20	-16	2,903	-0.55%
2018/02/21	0	0.00	5	16.95	17.00	-5	3,112	-0.16%
2018/02/12	6	16.72	0	0.00	16.70	6	3,148	0.19%
2018/02/09	0	0.00	2	16.80	16.85	-2	3,125	-0.06%
2018/02/08	5	17.07	8	17.15	17.10	-3	3,091	-0.10%
2018/02/07	0	0.00	4	16.65	16.60	-4	3,009	-0.13%
2018/02/06	28	15.88	2	16.50	16.10	26	3,026	0.86%
2018/02/05	2	16.50	0	0.00	16.95	2	2,939	0.07%
2018/02/02	5	17.05	0	0.00	17.10	5	2,878	0.17%
2018/02/01	0	0.00	5	17.40	17.05	-5	2,879	-0.17%
2018/01/31	0	0.00	10	17.25	17.45	-10	2,869	-0.35%
2018/01/30	0	0.00	5	17.65	17.35	-5	2,835	-0.18%
2018/01/29	5	17.43	13	17.38	17.60	-8	2,781	-0.29%
2018/01/26	5	16.95	0	0.00	16.95	5	2,581	0.19%
2018/01/24	0	0.00	1	16.85	16.80	-1	2,583	-0.04%
2018/01/23	3	16.80	0	0.00	16.85	3	2,568	0.12%
2018/01/22	0	0.00	5	16.85	16.90	-5	2,557	-0.20%
2018/01/19	0	0.00	4	16.80	16.80	-4	2,547	-0.16%
2018/01/11	5	16.25	0	0.00	16.25	5	2,610	0.19%
2018/01/10	2	16.40	0	0.00	16.45	2	2,622	0.08%
2018/01/05	1	16.50	0	0.00	16.60	1	2,717	0.04%
2018/01/04	1	16.45	0	0.00	16.50	1	2,807	0.04%
2018/01/03	5	16.50	2.2	16.45	16.50	2.8	3,258	0.09%