瑞軒 (2489)-臺銀證券券商分點個股進出

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
20.75
漲跌
▼0.55
漲幅
-2.58%
成交量
40,779張
產業
上市光電類股
426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－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券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
2024/05/31	37.1	21.29	39.2	20.94	20.75	-2.1	15,571	-0.01%
2024/05/30	83.4	22.09	62	22.05	21.30	21.4	14,976	0.14%
2024/05/29	101	23.50	117.1	23.40	23.55	-16.1	13,780	-0.12%	大買/大賣/
2024/05/28	9	22.21	23.5	22.39	22.40	-14.5	11,195	-0.13%
2024/05/27	225.1	20.02	169	20.05	20.40	56.1	10,736	0.52%	大買/大賣/
2024/05/24	5	18.63	23.8	19.14	19.35	-18.8	9,317	-0.20%
2024/05/23	12	17.70	27	17.69	17.60	-15	8,620	-0.17%
2024/05/22	10	18.13	20	18.12	17.95	-10	8,702	-0.11%
2024/05/21	32	18.63	42	18.50	18.90	-10	9,017	-0.11%
2024/05/20	14	17.88	37.5	18.10	18.10	-23.5	9,270	-0.25%
2024/05/17	76	18.00	57	17.92	18.05	19	9,156	0.21%
2024/05/16	25	17.17	41.7	17.04	17.45	-16.7	8,370	-0.20%
2024/05/15	5	16.25	1	16.30	15.90	4	7,658	0.05%
2024/05/14	0	0.00	7	16.03	15.95	-7	7,574	-0.09%
2024/05/13	0	0.00	0	16.00	16.05	0	7,495	0.00%
2024/05/10	11	15.83	6	15.94	15.70	5	7,314	0.07%
2024/05/09	8	15.73	13.9	15.73	15.60	-5.9	7,142	-0.08%
2024/05/03	1	15.25	1	15.10	15.10	0	6,795	0.00%
2024/04/30	0	0.00	5	15.50	15.25	-5	6,789	-0.07%
2024/04/26	3	15.22	9	15.20	15.20	-6	6,700	-0.09%
2024/04/24	3	14.78	0	0.00	15.00	3	6,652	0.05%
2024/04/23	1	15.05	9	15.16	15.05	-8	6,586	-0.12%
2024/04/19	0	0.00	13	14.20	13.90	-13	6,369	-0.20%
2024/04/17	16	14.43	1	14.35	14.40	15	6,438	0.23%
2024/04/16	0	0.00	1	14.15	14.20	-1	6,531	-0.02%
2024/04/15	3	15.00	0	0.00	14.60	3	6,559	0.05%
2024/04/12	3	14.90	0	0.00	14.95	3	6,736	0.04%
2024/04/11	5	15.00	0	15.10	14.85	5	6,922	0.07%
2024/04/10	7	14.81	2	15.00	14.80	5	6,825	0.07%
2024/04/09	27	14.86	16	14.99	14.80	11	6,767	0.16%
2024/04/08	4	14.81	14.9	14.72	14.80	-10.9	6,688	-0.16%
2024/04/03	11	14.49	50	14.50	14.50	-39	6,597	-0.59%
2024/04/02	0	14.35	20	14.38	14.40	-20	6,582	-0.30%
2024/04/01	0	14.42	0	0.00	14.40	0	6,575	0.00%
2024/03/29	0	14.18	3	14.05	14.15	-3	6,565	-0.05%
2024/03/28	0	14.45	0	0.00	14.20	0	6,549	0.00%
2024/03/25	1	14.35	32	14.40	14.30	-31	6,472	-0.48%
2024/03/22	1	13.75	10	13.90	13.90	-9	6,416	-0.14%
2024/03/21	20	13.80	0	0.00	13.80	20	6,409	0.31%
2024/03/20	0	0.00	10	13.65	13.50	-10	6,400	-0.16%
2024/03/19	0	0.00	5	13.90	13.75	-5	6,353	-0.08%
2024/03/18	0.1	13.90	0	0.00	13.90	0.1	6,327	0.00%
2024/03/15	2	14.02	0	0.00	14.00	2	6,329	0.03%
2024/03/12	0	0.00	32	14.45	14.35	-32	6,317	-0.51%
2024/03/11	1	14.30	9	14.35	14.35	-8	6,356	-0.13%
2024/03/08	3	14.05	26.1	14.13	14.05	-23.1	6,566	-0.35%
2024/03/07	3	14.50	25	14.53	14.40	-22	6,694	-0.33%
2024/03/06	1	14.80	0	0.00	14.80	1	6,637	0.02%
2024/03/05	10	14.70	0	0.00	14.70	10	6,605	0.15%
2024/03/04	31	14.81	0	0.00	14.90	31	6,530	0.47%
2024/03/01	3	14.95	2	15.10	14.90	1	6,399	0.02%
2024/02/29	2	15.22	0	0.00	15.15	2	6,322	0.03%
2024/02/27	14	15.30	0	0.00	15.35	14	6,232	0.22%
2024/02/26	6	15.40	2	15.55	15.60	4	6,128	0.07%
2024/02/23	17	16.02	7	15.93	15.75	10	5,978	0.17%
2024/02/22	39	16.46	15	16.19	16.45	24	5,691	0.42%
2024/02/21	10	16.73	13.1	16.19	16.75	-3.1	4,832	-0.06%
2024/02/20	14.1	15.50	8.5	15.74	15.25	5.6	4,040	0.14%
2024/02/19	3	15.29	22.5	15.34	15.50	-19.4	3,528	-0.55%
2024/02/16	0	0.00	40.1	14.05	14.10	-40.1	3,021	-1.33%
2024/02/05	0	0.00	4	12.90	12.95	-4	2,820	-0.14%
2024/02/02	0	0.00	0.7	13.10	13.05	-0.7	2,792	-0.02%
2024/02/01	0	0.00	6	13.37	13.30	-6	2,755	-0.22%
2024/01/30	1	13.25	9	13.27	13.20	-8	2,744	-0.29%
2024/01/29	1	13.55	0.2	13.35	13.40	0.8	2,736	0.03%
2024/01/26	0	0.00	8	13.41	13.55	-8	2,723	-0.29%
2024/01/25	0.1	13.25	0	0.00	13.35	0.1	2,692	0.00%
2024/01/24	0	0.00	5	13.60	13.50	-5	2,660	-0.19%
2024/01/23	6	13.45	2.7	13.51	13.35	3.3	2,633	0.12%
2024/01/22	0	0.00	7.5	12.91	13.10	-7.5	2,569	-0.29%
2024/01/19	1	12.95	0	0.00	12.90	1	2,547	0.04%
2024/01/17	0	0.00	0.3	13.70	13.35	-0.3	2,438	-0.01%
2024/01/15	1	13.75	5	13.70	13.70	-4	2,391	-0.17%
2024/01/12	0	0.00	0	13.65	13.70	0	2,367	0.00%
2024/01/10	3.1	13.70	13	13.58	13.45	-9.9	2,257	-0.44%
2024/01/09	16	13.42	0	0.00	13.45	16	2,149	0.74%
2024/01/08	21.1	13.60	2	13.80	13.75	19.1	2,062	0.93%
2024/01/05	23	13.58	22.4	13.16	13.55	0.6	1,832	0.03%
2024/01/04	0	0.00	1	12.90	13.05	-1	1,581	-0.06%
2024/01/03	3	12.85	0	0.00	12.95	3	1,570	0.19%
2023/12/28	0	0.00	2	13.00	13.00	-2	1,603	-0.12%
2023/12/26	0	0.00	1	12.90	12.90	-1	1,604	-0.06%
2023/12/19	1	12.55	0	0.00	12.50	1	1,620	0.06%
2023/12/15	0	0.00	10	13.00	13.00	-10	1,609	-0.62%
2023/12/14	0.1	13.00	0	0.00	12.85	0.1	1,599	0.01%
2023/12/13	0	0.00	10	12.85	12.80	-10	1,643	-0.61%
2023/12/12	10	12.80	0	0.00	12.85	10	1,648	0.61%
2023/12/11	5	12.90	10	13.00	12.85	-5	1,629	-0.31%
2023/12/08	10.3	13.20	0	0.00	13.20	10.3	1,617	0.64%
2023/12/07	4	12.85	0	0.00	12.90	4	1,615	0.25%
2023/12/06	4.7	12.83	10	13.00	12.85	-5.3	1,604	-0.33%
2023/12/05	11	13.23	3.5	13.24	13.05	7.5	1,535	0.49%
2023/12/04	5.1	13.37	4	13.50	13.50	1.1	1,297	0.08%
2023/12/01	0.5	12.30	5.3	12.16	12.30	-4.8	1,102	-0.43%
2023/11/27	6	12.07	5.3	12.09	11.85	0.7	1,093	0.06%
2023/11/21	0	0.00	0.4	11.95	11.95	-0.4	1,107	-0.04%
2023/11/17	0	11.70	0	0.00	11.80	0	1,119	0.00%
2023/11/07	0.1	11.70	0	0.00	11.70	0.1	1,376	0.00%
2023/11/06	0	0.00	0.1	11.90	11.80	-0.1	1,424	-0.01%
2023/11/03	0	0.00	20	11.71	11.75	-20	1,461	-1.37%
2023/11/02	0	0.00	0.9	11.60	11.60	-0.9	1,538	-0.06%
2023/11/01	0.5	11.45	0	0.00	11.55	0.5	1,558	0.03%
2023/10/31	0	0.00	0.6	11.60	11.40	-0.6	1,576	-0.04%
2023/10/27	0	0.00	2	11.70	11.65	-2	1,641	-0.12%
2023/10/25	0	11.80	0	0.00	11.80	0	1,719	0.00%
2023/10/20	1.2	11.41	226.1	11.41	11.45	-224.9	1,822	-12.34%	大賣/鉅額交易
2023/10/18	0.4	11.85	0	0.00	11.75	0.4	1,998	0.02%
2023/10/17	2.4	12.00	0	0.00	11.95	2.4	2,110	0.12%
2023/10/16	1	12.10	0	0.00	12.10	1	2,380	0.04%
2023/10/13	0.6	12.20	0	0.00	12.15	0.6	2,564	0.02%
2023/10/12	0	12.10	0.2	12.18	12.20	-0.2	2,674	-0.01%
2023/10/11	1.6	12.05	1	12.40	12.05	0.6	2,715	0.02%
2023/09/26	100	12.00	4	11.95	11.95	96	2,773	3.46%
2023/09/25	134	12.20	0	0.00	12.25	134	2,805	4.78%	大買/鉅額交易
2023/09/22	0.1	11.85	0	0.00	11.80	0.1	2,827	0.00%
2023/09/21	1	12.00	0	0.00	11.90	1	2,886	0.03%
2023/09/15	7	12.58	0	0.00	12.50	7	3,204	0.22%
2023/09/14	0	0.00	10	12.60	12.60	-10	3,255	-0.31%
2023/09/12	0	0.00	10	12.65	12.60	-10	3,565	-0.28%
2023/09/07	0	0.00	10	13.00	12.95	-10	3,853	-0.26%
2023/09/06	0	0.00	10	12.55	12.55	-10	3,858	-0.26%
2023/08/23	0.1	12.15	0	0.00	12.20	0.1	6,042	0.00%
2023/08/16	1.4	12.11	0	0.00	12.10	1.4	6,214	0.02%
2023/08/14	1	12.15	0	0.00	12.25	1	6,426	0.02%
2023/08/11	0.4	12.55	0	0.00	12.55	0.4	6,447	0.01%
2023/08/10	0.1	12.60	0	0.00	12.60	0.1	6,500	0.00%
2023/08/08	0	0.00	1	12.85	12.80	-1	6,757	-0.01%
2023/08/07	0.2	12.68	24	12.77	12.70	-23.8	6,905	-0.34%
2023/08/04	0.1	13.65	0	0.00	13.75	0.1	6,895	0.00%
2023/08/02	3.1	13.53	0	0.00	13.50	3.1	6,949	0.04%
2023/07/31	0	0.00	1	13.80	13.75	-1	7,088	-0.01%
2023/07/28	0	0.00	1	13.80	13.80	-1	7,218	-0.01%
2023/07/26	1	13.75	0	0.00	13.70	1	7,256	0.01%
2023/07/24	2.2	13.86	0	0.00	13.60	2.2	7,403	0.03%
2023/07/21	8	13.90	0	0.00	14.05	8	7,433	0.11%
2023/07/20	0	0.00	2	13.85	13.90	-2	7,548	-0.03%
2023/07/19	1.1	13.89	1	13.70	13.65	0.1	7,558	0.00%
2023/07/18	2	14.00	2	14.08	14.05	0	7,531	0.00%
2023/07/17	0.1	13.80	1	13.80	14.10	-0.9	7,524	-0.01%
2023/07/14	5	14.08	1	14.15	13.95	4	7,499	0.05%
2023/07/13	3	14.10	0	0.00	14.00	3	7,475	0.04%
2023/07/12	3	14.35	1	14.35	14.30	2	7,360	0.03%
2023/07/11	0	0.00	2	14.73	14.80	-2	7,310	-0.03%
2023/07/10	11.3	14.40	0	0.00	14.10	11.3	7,182	0.16%
2023/07/07	5	15.30	4	15.30	15.30	1	6,930	0.01%
2023/07/06	0	0.00	5	15.10	15.05	-5	6,754	-0.07%
2023/07/05	1	14.85	2	15.00	14.80	-1	6,651	-0.02%
2023/07/04	2	14.63	10	14.80	14.75	-8	6,611	-0.12%
2023/07/03	0.1	14.65	3	14.75	14.75	-3	6,557	-0.04%
2023/06/29	0.1	14.95	5.4	15.00	15.00	-5.4	6,467	-0.08%
2023/06/27	0	0.00	6	14.95	14.70	-6	6,343	-0.09%
2023/06/26	4	14.96	3	14.65	14.80	1	6,279	0.02%
2023/06/21	10	15.00	2	14.93	14.90	8	6,230	0.13%
2023/06/20	15.2	14.72	0	0.00	14.60	15.2	6,065	0.25%
2023/06/19	5	14.65	3	14.65	14.55	2	6,007	0.03%
2023/06/16	4.5	14.33	13.5	14.17	14.45	-9	5,927	-0.15%
2023/06/15	4.1	14.59	13	14.68	14.80	-8.9	5,689	-0.16%
2023/06/14	5	14.10	0	0.00	14.10	5	5,531	0.09%
2023/06/13	0	0.00	5.3	14.07	14.20	-5.3	5,505	-0.10%
2023/06/12	0	0.00	3	13.80	13.80	-3	5,427	-0.06%
2023/06/09	10	14.00	2	14.20	14.10	8	5,419	0.15%
2023/06/08	0	0.00	2	14.05	13.95	-2	5,374	-0.04%
2023/06/07	2	14.10	15	14.31	14.25	-13	5,316	-0.24%
2023/06/06	11.1	14.20	7	14.55	14.20	4.1	5,276	0.08%
2023/06/05	0.1	14.70	1	14.55	14.75	-0.9	5,125	-0.02%
2023/06/02	20	15.04	39.2	14.93	15.10	-19.2	4,878	-0.39%
2023/06/01	46.5	14.08	64	14.38	13.90	-17.6	4,264	-0.41%
2023/05/31	20	13.20	18	13.19	13.25	2	3,566	0.06%
2023/05/30	5	12.75	2	12.70	12.70	3	3,458	0.09%
2023/05/29	6	12.52	10	12.40	12.70	-4	3,431	-0.12%
2023/05/25	4	12.50	0	0.00	12.50	4	3,365	0.12%
2023/05/24	0	0.00	2	12.95	12.85	-2	3,352	-0.06%
2023/05/23	1	12.95	1	12.90	12.95	0	3,339	0.00%
2023/05/22	2	12.55	0	0.00	12.50	2	3,351	0.06%
2023/05/19	0	0.00	0.9	12.95	12.65	-0.9	3,334	-0.03%
2023/05/18	6	12.57	1.2	12.76	13.00	4.8	3,244	0.15%
2023/05/17	1	12.40	0	0.00	12.35	1	3,109	0.03%
2023/05/16	0	0.00	5	12.25	12.30	-5	3,069	-0.16%
2023/05/15	0	0.00	3	12.00	11.90	-3	3,012	-0.10%
2023/05/12	1	13.05	4	12.83	12.65	-3	2,872	-0.10%
2023/05/11	2.2	13.09	0	0.00	13.10	2.2	2,722	0.08%
2023/05/10	3	13.00	7	12.90	13.00	-4	2,558	-0.16%
2023/05/09	0	0.00	5	12.70	12.70	-5	2,437	-0.21%
2023/05/08	0	0.00	56.6	12.44	12.55	-56.6	2,368	-2.39%
2023/05/05	2	12.35	25	12.23	12.40	-23	2,282	-1.01%
2023/05/04	7	12.16	67	12.20	12.25	-60	2,193	-2.73%
2023/05/03	0	0.00	5	11.65	11.80	-5	2,036	-0.25%
2023/05/02	3	11.60	15	11.55	11.50	-12	1,967	-0.61%
2023/04/28	0	0.00	10	11.30	11.45	-10	1,902	-0.53%
2023/04/27	1	10.95	12	11.11	11.15	-11	1,806	-0.61%
2023/04/26	5	10.75	12	10.65	10.95	-7	1,724	-0.41%
2023/04/25	11	10.90	13	10.65	10.65	-2	1,659	-0.12%
2023/04/24	0	0.00	3.1	10.40	10.50	-3.1	1,511	-0.21%
2023/04/21	3	10.30	10	10.30	10.30	-7	1,480	-0.47%
2023/04/19	0	0.00	1	10.40	10.50	-1	1,433	-0.07%
2023/04/18	0.1	10.40	0	0.00	10.45	0.1	1,412	0.00%
2023/04/17	0	0.00	7	10.35	10.40	-7	1,400	-0.50%
2023/04/14	3.1	10.30	0	0.00	10.30	3.1	1,390	0.22%
2023/04/12	0	10.33	0	0.00	10.25	0	1,391	0.00%
2023/04/10	0.1	10.10	0	0.00	10.05	0.1	1,375	0.01%
2023/04/07	3	10.10	0	0.00	10.05	3	1,374	0.22%
2023/03/31	0.1	10.10	10	10.13	10.15	-9.9	1,372	-0.72%
2023/03/27	0	10.33	0.1	10.30	10.25	-0.1	1,407	-0.01%
2023/03/24	5	10.35	0	0.00	10.30	5	1,425	0.35%
2023/03/23	0	10.45	0	0.00	10.35	0	1,424	0.00%
2023/03/22	5	10.40	4	10.40	10.40	1	1,431	0.07%
2023/03/20	5	10.20	0	0.00	10.20	5	1,416	0.35%
2023/03/16	3	10.00	0.7	10.05	10.00	2.3	1,433	0.16%
2023/03/15	0	0.00	0.2	10.20	10.20	-0.2	1,431	-0.01%
2023/03/14	10	10.15	0	0.00	10.15	10	1,440	0.69%
2023/03/13	10	10.50	0	0.00	10.45	10	1,423	0.70%
2023/03/10	30	10.60	0	0.00	10.60	30	1,440	2.08%
2023/03/09	2.1	11.10	1	10.90	10.95	1.1	1,511	0.07%
2023/03/08	0	0.00	2	10.75	10.95	-2	1,720	-0.12%
2023/03/06	10	10.70	10	10.70	10.70	0	2,251	0.00%
2023/03/03	10	10.60	4	10.70	10.60	6	2,245	0.27%
2023/03/02	7	10.54	0	0.00	10.45	7	2,240	0.31%
2023/03/01	2	10.65	2	10.70	10.65	0	2,230	0.00%
2023/02/23	0	0.00	3	10.80	10.65	-3	2,217	-0.14%
2023/02/22	5	10.60	5	10.75	10.75	0	2,219	0.00%
2023/02/21	8	10.60	0	0.00	10.65	8	2,207	0.36%
2023/02/15	0	0.00	2	10.15	10.10	-2	2,237	-0.09%
2023/02/14	0.1	10.05	0	0.00	10.05	0.1	2,286	0.00%
2023/02/10	0.1	10.10	0	0.00	10.05	0.1	2,423	0.00%
2023/02/09	0.1	10.25	0	0.00	10.15	0.1	2,427	0.00%
2023/02/06	0.1	10.25	3	10.20	10.15	-2.9	2,425	-0.12%
2023/02/03	3	10.25	3	10.20	10.25	0	2,424	0.00%
2023/02/02	0	0.00	10	10.20	10.25	-10	2,413	-0.41%
2023/01/30	3	9.85	1	9.93	9.86	2	2,371	0.08%
2023/01/16	0.1	9.80	0	0.00	9.80	0.1	2,379	0.00%
2023/01/10	0.1	10.00	0	0.00	9.98	0.1	2,394	0.00%
2023/01/09	3	9.98	0	0.00	9.96	3	2,411	0.12%
2023/01/06	1	10.00	0	0.00	10.00	1	2,418	0.04%
2023/01/03	0.7	9.96	0	0.00	9.93	0.7	2,446	0.03%
2022/12/28	0	0.00	0.2	9.86	9.84	-0.2	2,433	-0.01%
2022/12/20	3	9.70	10	9.69	9.69	-7	2,517	-0.28%
2022/12/19	0.1	9.88	0	0.00	9.87	0.1	2,554	0.00%
2022/12/16	2	9.73	0	0.00	9.73	2	2,549	0.08%
2022/12/14	1.1	9.77	0	0.00	9.76	1.1	2,541	0.04%
2022/12/08	1	9.90	0	0.00	9.87	1	2,559	0.04%
2022/12/07	1	10.00	0	0.00	10.00	1	2,548	0.04%
2022/12/06	0.9	10.20	0	0.00	10.15	0.9	2,530	0.03%
2022/12/05	0	0.00	10	10.35	10.30	-10	2,526	-0.40%
2022/12/02	10	10.25	3	10.20	10.25	7	2,513	0.28%
2022/12/01	0	0.00	2	10.15	10.15	-2	2,542	-0.08%
2022/11/30	0	0.00	1	9.72	9.66	-1	2,460	-0.04%
2022/11/29	3.6	9.58	0	0.00	9.55	3.6	2,218	0.16%
2022/11/28	14	10.06	1	10.10	9.92	13	2,076	0.63%
2022/11/25	4.1	10.05	0	0.00	10.05	4.1	1,797	0.23%
2022/11/24	0	0.00	5	10.10	9.96	-5	1,867	-0.27%
2022/11/23	5	10.10	0	0.00	10.10	5	1,879	0.27%
2022/11/21	0.1	10.00	10	10.00	10.00	-10	1,897	-0.52%
2022/11/15	3	10.10	0	0.00	10.15	3	1,881	0.16%
2022/11/11	2.1	10.00	0	0.00	9.99	2.1	1,861	0.11%
2022/11/10	21.1	10.15	0	0.00	10.05	21.1	1,854	1.14%
2022/11/08	0	9.70	0	0.00	9.50	0	1,685	0.00%
2022/11/03	0	9.53	0	0.00	9.52	0	1,719	0.00%
2022/11/02	0.1	9.61	0	0.00	9.61	0.1	1,728	0.00%
2022/10/28	0	0.00	30	9.17	9.18	-30	1,755	-1.71%
2022/10/25	3.4	8.96	0	0.00	8.93	3.4	1,756	0.19%
2022/10/24	0	0.00	1	9.14	9.01	-1	1,746	-0.06%
2022/10/21	0	0.00	5	9.04	9.03	-5	1,745	-0.29%
2022/10/20	5	9.01	2	9.01	9.11	3	1,753	0.17%
2022/10/17	2	9.07	0	0.00	9.22	2	1,749	0.11%
2022/10/13	6.3	9.41	2.2	9.33	9.18	4.2	1,752	0.24%
2022/10/11	2	9.67	5.1	9.68	9.63	-3.1	1,743	-0.18%
2022/10/07	0.1	9.88	0	0.00	10.00	0.1	1,738	0.01%
2022/10/06	0.5	9.90	0.2	9.90	9.85	0.2	1,735	0.01%
2022/10/05	2.5	9.91	0	0.00	9.85	2.5	1,744	0.14%
2022/09/30	2	9.67	0	0.00	9.67	2	1,757	0.11%
2022/09/29	0	0.00	1	9.34	9.79	-1	1,742	-0.06%
2022/09/28	7	9.22	11	9.20	9.17	-4	1,726	-0.23%
2022/09/27	1	9.52	0	0.00	9.66	1	1,706	0.06%
2022/09/26	16	9.87	0	0.00	9.51	16	1,700	0.94%
2022/09/21	2.1	10.22	0	0.00	10.15	2.1	1,679	0.13%
2022/09/19	1.1	10.40	0	0.00	10.25	1.1	1,673	0.06%
2022/09/16	0.1	10.70	0	0.00	10.45	0.1	1,668	0.01%
2022/09/15	0.1	10.80	0	0.00	10.80	0.1	1,664	0.00%
2022/09/14	3.1	10.75	0	0.00	10.80	3.1	1,664	0.18%
2022/09/08	0.1	10.25	0	0.00	10.45	0.1	1,687	0.01%
2022/09/07	11	10.25	0	0.00	10.15	11	1,672	0.66%
2022/09/06	1	10.80	1	10.90	10.65	0	1,626	0.00%
2022/09/05	2	11.15	0	0.00	11.10	2	1,612	0.12%
2022/09/02	37	11.69	39	11.50	11.50	-2	1,611	-0.12%
2022/09/01	1	11.60	1	11.60	11.75	0	1,629	0.00%
2022/08/29	0	0.00	1	12.80	12.70	-1	1,864	-0.05%
2022/08/26	1	12.95	0	0.00	13.05	1	1,842	0.05%
2022/08/19	1	13.05	0	12.95	13.00	1	1,966	0.05%
2022/08/17	2	12.95	1	12.90	12.80	1	1,940	0.05%
2022/08/15	1	12.55	0.6	12.55	12.65	0.4	1,896	0.02%
2022/08/09	0	12.00	0.3	12.05	12.15	-0.2	1,908	-0.01%
2022/08/08	0.3	12.00	0	0.00	12.00	0.3	1,903	0.01%
2022/08/05	1.2	11.81	0	0.00	11.85	1.2	1,898	0.06%
2022/08/04	20	11.65	0	0.00	11.80	20	1,892	1.06%
2022/07/28	2	12.10	0	0.00	12.15	2	2,047	0.10%
2022/07/26	2.2	12.34	0	0.00	12.25	2.2	2,304	0.10%
2022/07/25	0.1	12.45	0	0.00	12.50	0.1	2,322	0.00%
2022/07/21	0	0.00	1	12.25	12.35	-1	2,365	-0.04%
2022/07/18	0.1	12.15	0	0.00	12.00	0.1	2,389	0.00%
2022/07/14	0.2	11.55	0.9	11.70	11.70	-0.7	2,367	-0.03%
2022/07/12	1.1	11.23	0	0.00	11.20	1.1	2,370	0.05%
2022/07/06	0.1	12.05	0	0.00	11.90	0.1	2,365	0.00%
2022/07/05	10	12.00	0	0.00	12.15	10	2,369	0.42%
2022/06/28	2	13.25	2	13.15	13.15	0	2,388	0.00%
2022/06/23	0	0.00	2	12.65	12.70	-2	2,420	-0.08%
2022/06/22	0	12.90	0	0.00	12.80	0	2,418	0.00%
2022/06/20	3	12.75	0	0.00	12.60	3	2,424	0.12%
2022/06/14	0.1	13.10	0	0.00	13.25	0.1	2,482	0.00%
2022/06/10	0.1	13.70	2	13.65	13.65	-1.9	2,458	-0.08%
2022/06/09	4	14.10	0	0.00	14.00	4	2,419	0.17%
2022/06/06	0	0.00	0.1	13.15	13.15	-0.1	2,034	0.00%
2022/06/02	0	0.00	0	13.15	13.15	0	2,086	0.00%
2022/05/27	10	13.40	0	0.00	13.40	10	2,110	0.47%
2022/05/23	0	0.00	0.1	13.10	13.05	-0.1	2,045	-0.01%
2022/05/20	0.1	13.00	0	0.00	13.00	0.1	2,061	0.00%
2022/05/13	0.1	12.40	0	0.00	12.35	0.1	2,047	0.00%
2022/05/10	30	12.60	7	12.34	12.75	23	2,045	1.12%
2022/05/09	1.1	12.60	3	12.55	12.35	-1.9	2,015	-0.10%
2022/05/06	3	12.82	1	13.00	13.05	2	1,984	0.10%
2022/05/05	4.1	13.13	0	0.00	13.10	4.1	1,950	0.21%
2022/05/03	8	13.25	0	0.00	13.05	8	1,889	0.42%
2022/04/28	3.1	14.55	0	0.00	14.55	3.1	1,746	0.18%
2022/04/27	9	14.50	0	0.00	14.50	9	1,743	0.52%
2022/04/26	11	15.17	0	0.00	15.05	11	1,703	0.65%
2022/04/25	4	15.25	0	0.00	15.25	4	1,693	0.24%
2022/04/22	3	15.82	0	0.00	15.80	3	1,678	0.18%
2022/04/21	3	15.95	0	0.00	15.90	3	1,713	0.18%
2022/04/19	2	15.95	0	0.00	15.85	2	1,739	0.11%
2022/04/15	2	16.05	0	0.00	16.05	2	1,745	0.11%
2022/04/11	3	16.33	10	16.50	16.25	-7	1,824	-0.38%
2022/04/08	1	16.65	0	0.00	16.70	1	1,844	0.05%
2022/04/06	3	16.80	13	16.80	16.85	-10	1,899	-0.53%
2022/04/01	0	0.00	0.1	16.75	16.80	-0.1	1,911	0.00%
2022/03/31	0	0.00	0.4	16.75	16.75	-0.4	1,926	-0.02%
2022/03/29	0	0.00	1	16.60	16.50	-1	2,042	-0.05%
2022/03/28	0	0.00	11	16.48	16.50	-11	2,045	-0.54%
2022/03/25	0	0.00	2	16.45	16.45	-2	2,064	-0.10%
2022/03/23	4	16.50	3.8	16.51	16.50	0.2	2,129	0.01%
2022/03/22	0	0.00	10	16.30	16.45	-10	2,160	-0.46%
2022/03/21	2	16.15	51	16.24	16.30	-49	2,185	-2.24%
2022/03/18	0	0.00	1.9	15.68	15.80	-1.9	2,239	-0.08%
2022/03/17	0.6	15.65	4	15.65	15.70	-3.4	2,396	-0.14%
2022/03/16	0	0.00	14	15.26	15.20	-14	2,958	-0.47%
2022/03/15	12	15.20	5	15.18	15.15	7	3,202	0.22%
2022/03/14	3	15.45	0	0.00	15.50	3	3,247	0.09%
2022/03/11	3.6	15.35	0	0.00	15.35	3.6	3,306	0.11%
2022/03/10	0	15.45	4	15.38	15.45	-4	3,357	-0.12%
2022/03/09	0	0.00	6	15.03	15.10	-6	3,383	-0.18%
2022/03/08	17.1	15.06	14	14.99	15.00	3.1	3,464	0.09%
2022/03/07	11	15.53	13	15.50	15.50	-2	3,476	-0.06%
2022/03/04	3	16.10	2	16.10	16.10	1	3,581	0.03%
2022/03/03	22	16.30	0	0.00	16.20	22	3,774	0.58%
2022/03/02	0.3	16.25	0	0.00	16.30	0.3	4,029	0.01%
2022/03/01	2	16.30	0	0.00	16.30	2	4,351	0.05%
2022/02/25	12	16.09	5	16.01	16.05	7	4,587	0.15%
2022/02/24	6.9	16.23	0	0.00	16.15	6.9	4,788	0.14%
2022/02/21	0	0.00	1	16.50	16.85	-1	4,979	-0.02%
2022/02/15	2	16.50	2	16.60	16.45	0	5,179	0.00%
2022/02/14	1	16.60	0	0.00	16.50	1	5,211	0.02%
2022/02/11	0	0.00	0.2	16.90	16.90	-0.2	5,318	0.00%
2022/02/07	0	0.00	3	16.40	16.60	-3	5,982	-0.05%
2022/01/26	0	0.00	7	16.26	16.25	-7	6,022	-0.12%
2022/01/25	4.6	16.47	0	0.00	16.30	4.6	6,060	0.08%
2022/01/24	1	16.70	0	0.00	16.70	1	6,040	0.02%
2022/01/20	0	0.00	4	17.10	17.10	-4	6,091	-0.07%
2022/01/18	1	17.15	1.9	17.15	17.15	-0.9	6,215	-0.01%
2022/01/14	1	16.90	0	0.00	16.95	1	6,272	0.02%
2022/01/12	2	17.10	0	0.00	17.10	2	6,366	0.03%
2022/01/11	14	17.26	4	17.30	17.10	10	6,459	0.15%
2022/01/10	0	0.00	4	17.10	17.05	-4	6,587	-0.06%
2022/01/07	5	17.16	1	17.05	17.05	4	6,596	0.06%
2022/01/05	10	17.35	2	17.40	17.35	8	6,602	0.12%
2022/01/04	7	17.30	1	17.25	17.25	6	6,645	0.09%
2022/01/03	4	17.38	9.4	17.45	17.30	-5.4	6,653	-0.08%
2021/12/30	0	0.00	0.1	17.65	17.60	-0.1	6,662	0.00%
2021/12/29	0	0.00	0.8	17.70	17.70	-0.8	6,706	-0.01%
2021/12/27	1.1	17.30	0	0.00	17.35	1.1	6,842	0.02%
2021/12/24	0.1	17.35	0	0.00	17.35	0.1	6,849	0.00%
2021/12/23	0	0.00	12	17.33	17.45	-12	6,892	-0.17%
2021/12/22	3	17.30	0	0.00	17.15	3	6,779	0.04%
2021/12/21	2	17.15	2	17.25	17.20	0	6,782	0.00%
2021/12/20	3	17.22	0	0.00	17.20	3	6,777	0.04%
2021/12/17	1	17.20	1	17.30	17.40	0	6,777	0.00%
2021/12/16	1.1	17.35	50	17.25	17.40	-49	6,793	-0.72%
2021/12/15	7	17.16	2.9	17.30	17.40	4.1	6,801	0.06%
2021/12/14	10.1	17.22	0	0.00	17.10	10.1	6,761	0.15%
2021/12/13	2	17.53	8	17.53	17.45	-6	6,698	-0.09%
2021/12/10	23	17.08	0	0.00	17.20	23	6,634	0.35%
2021/12/09	12	18.48	16	18.46	18.40	-4	6,111	-0.07%
2021/12/08	6.1	18.10	2	18.45	18.05	4.1	5,885	0.07%
2021/12/07	2	18.10	8	18.18	18.25	-6	5,868	-0.10%
2021/12/06	5	17.95	0	0.00	17.95	5	5,886	0.08%
2021/12/03	5	18.00	2	18.20	18.05	3	5,857	0.05%
2021/12/02	14.1	18.02	0	0.00	18.00	14.1	5,823	0.24%
2021/12/01	4.7	18.19	3	18.32	18.30	1.7	5,761	0.03%
2021/11/30	35	18.47	1	18.55	18.35	34	5,723	0.59%
2021/11/29	10	19.15	3	19.42	18.80	7	5,616	0.12%
2021/11/26	3.3	19.89	16.7	19.87	19.70	-13.4	5,455	-0.25%
2021/11/25	13	19.95	78.8	19.63	19.85	-65.8	5,230	-1.26%
2021/11/24	0	0.00	111	19.17	19.35	-111	4,973	-2.23%	大賣/鉅額交易
2021/11/23	4	18.79	10.9	18.98	18.70	-6.9	4,779	-0.15%
2021/11/22	1.3	18.63	15.9	18.48	18.40	-14.5	4,625	-0.31%
2021/11/19	1.5	17.97	0	0.00	17.85	1.5	4,515	0.03%
2021/11/18	0	0.00	9.9	18.06	18.05	-9.9	4,592	-0.22%
2021/11/17	35.9	17.93	0.6	18.15	18.15	35.2	4,642	0.76%
2021/11/16	9.6	17.66	0	0.00	17.65	9.6	4,609	0.21%
2021/11/15	7	17.71	0	0.00	17.70	7	4,656	0.15%
2021/11/12	0.1	18.10	4.3	18.16	18.00	-4.2	4,731	-0.09%
2021/11/11	2.2	18.15	0	0.00	18.10	2.2	4,996	0.04%
2021/11/10	5.5	18.44	7.6	18.30	18.25	-2.1	5,867	-0.04%
2021/11/09	4.1	18.98	2	19.10	19.00	2.1	5,977	0.03%
2021/11/08	73.1	19.14	48.9	19.33	19.15	24.2	6,481	0.37%
2021/10/28	18	17.83	13	17.80	17.70	5	6,320	0.08%
2021/10/27	2	17.25	0	0.00	17.30	2	6,033	0.03%
2021/10/26	4	17.31	12	17.41	17.25	-8	6,082	-0.13%
2021/10/25	2	17.60	0	0.00	17.50	2	6,095	0.03%
2021/10/22	0	17.80	8	17.75	17.75	-8	6,122	-0.13%
2021/10/21	1	17.75	0	0.00	17.75	1	6,169	0.02%
2021/10/20	34	17.81	7	17.83	17.70	27	6,271	0.43%
2021/10/19	25	18.00	7	17.99	17.95	18	6,353	0.28%
2021/10/18	12	17.66	0	0.00	17.60	12	6,543	0.18%
2021/10/15	11	17.62	0	0.00	17.55	11	6,618	0.17%
2021/10/14	1	17.45	0	0.00	17.55	1	6,716	0.01%
2021/10/08	0	0.00	7	17.85	17.90	-7	6,889	-0.10%
2021/10/07	0	0.00	2	17.40	17.75	-2	7,039	-0.03%
2021/10/06	6	16.75	0	0.00	16.75	6	7,477	0.08%
2021/10/05	1	16.80	11	16.84	16.85	-10	7,663	-0.13%
2021/10/04	13	16.65	2	16.65	16.65	11	7,947	0.14%
2021/10/01	3	16.97	0	0.00	16.90	3	8,790	0.03%
2021/09/30	0	0.00	6	17.40	17.40	-6	9,046	-0.07%
2021/09/29	2	17.30	6	17.30	17.30	-4	9,077	-0.04%
2021/09/28	102	17.97	0	0.00	17.75	102	9,127	1.12%	大買/鉅額交易
2021/09/27	10	17.90	2	17.75	17.95	8	9,161	0.09%
2021/09/24	0	0.00	5	17.45	17.50	-5	9,097	-0.05%
2021/09/23	0	0.00	15	16.92	16.95	-15	9,085	-0.17%
2021/09/22	56	16.84	0	0.00	16.80	56	9,257	0.60%
2021/09/17	0	0.00	2	17.35	17.35	-2	9,564	-0.02%
2021/09/14	0	0.00	10	17.45	17.35	-10	9,743	-0.10%
2021/09/13	0	0.00	35	17.36	17.35	-35	9,774	-0.36%
2021/09/10	0	0.00	2	17.30	17.20	-2	9,781	-0.02%
2021/09/08	2	16.85	0	0.00	16.75	2	10,002	0.02%
2021/09/07	0	0.00	1	17.35	17.05	-1	10,057	-0.01%
2021/09/06	1	16.75	0	0.00	16.60	1	10,026	0.01%
2021/09/03	10	17.20	1	17.30	17.20	9	10,017	0.09%
2021/09/02	0	0.00	15	17.12	17.10	-15	10,118	-0.15%
2021/08/31	3	16.97	2	17.05	16.95	1	10,235	0.01%
2021/08/27	0	0.00	10	17.15	17.05	-10	10,526	-0.09%
2021/08/26	5	16.89	0	0.00	16.90	5	10,577	0.05%
2021/08/24	10	16.65	4	16.78	16.65	6	10,828	0.06%
2021/08/23	0	0.00	22	16.85	16.85	-22	11,273	-0.20%
2021/08/20	0	0.00	18.3	16.58	16.55	-18.3	11,434	-0.16%
2021/08/19	0	0.00	13	16.88	16.80	-13	11,559	-0.11%
2021/08/18	1	16.70	7	17.11	17.30	-6	11,651	-0.05%
2021/08/17	3	17.00	4	17.03	16.90	-1	11,917	-0.01%
2021/08/16	1	16.95	45	17.00	17.00	-44	12,075	-0.36%
2021/08/13	3	17.55	103	17.50	17.40	-100	12,140	-0.82%	大賣/
2021/08/12	15	17.76	4	17.84	17.80	11	12,223	0.09%
2021/08/11	1	17.70	16	17.79	17.85	-15	12,470	-0.12%
2021/08/10	16	18.00	8	18.06	17.90	8	12,772	0.06%
2021/08/09	46	18.41	6	18.45	18.35	40	12,907	0.31%
2021/08/06	164	18.80	125	18.70	18.40	39	13,125	0.30%	大買/大賣/
2021/08/05	46	17.96	23	17.79	17.75	23	12,612	0.18%
2021/08/04	36	17.78	96	17.88	18.10	-60	12,977	-0.46%
2021/08/03	14	17.04	1	17.05	17.05	13	12,954	0.10%
2021/08/02	1	17.20	3	17.20	17.20	-2	13,147	-0.02%
2021/07/30	11	17.16	13	17.36	17.10	-2	13,446	-0.01%
2021/07/29	11	17.55	4	17.58	17.55	7	13,961	0.05%
2021/07/28	3	17.40	0	0.00	17.45	3	15,101	0.02%
2021/07/27	9	18.00	0	0.00	17.70	9	17,403	0.05%
2021/07/26	14	17.84	23	18.02	18.05	-9	17,862	-0.05%
2021/07/23	41	17.76	13	17.76	17.80	28	19,742	0.14%
2021/07/22	53	18.17	62	17.93	18.00	-9	21,381	-0.04%
2021/07/21	24	17.12	1	17.20	17.10	23	21,429	0.11%
2021/07/20	23	17.50	3	17.67	17.40	20	21,892	0.09%
2021/07/19	44	18.05	10	18.01	18.00	34	22,023	0.15%
2021/07/16	16	18.36	6	18.35	18.25	10	22,360	0.04%
2021/07/15	20	18.34	12	18.38	18.40	8	22,645	0.04%
2021/07/14	14	18.56	6	18.37	18.40	8	22,956	0.03%
2021/07/13	26	18.78	43	19.13	18.80	-17	23,033	-0.07%
2021/07/12	17	18.45	17	18.49	18.45	0	22,822	0.00%
2021/07/09	12	18.38	22	18.30	18.30	-10	23,692	-0.04%
2021/07/08	38	18.39	137.1	18.39	18.70	-99.1	24,114	-0.41%	大賣/
2021/07/07	68	17.90	5	18.07	17.75	63	23,515	0.27%
2021/07/06	1	17.75	2	17.48	17.45	-1	23,583	0.00%
2021/07/05	6	17.64	0	0.00	17.60	6	24,268	0.02%
2021/07/02	4	17.29	27.3	17.54	17.35	-23.3	24,434	-0.10%
2021/07/01	16	17.33	8	17.20	17.20	8	24,522	0.03%
2021/06/30	14	17.28	12	17.22	17.40	2	24,685	0.01%
2021/06/29	23	17.39	24	17.30	17.30	-1	24,772	0.00%
2021/06/28	6	17.90	44	17.97	18.00	-38	24,800	-0.15%
2021/06/25	20	17.20	0.3	17.05	17.05	19.7	24,636	0.08%
2021/06/24	1	17.10	7	17.17	17.25	-6	24,767	-0.02%
2021/06/22	3	16.75	6	16.80	16.60	-3	25,071	-0.01%
2021/06/18	12	17.44	1	17.65	17.20	11	26,832	0.04%
2021/06/17	10	17.55	3	17.13	17.45	7	28,138	0.02%
2021/06/16	0	0.00	1	17.25	16.80	-1	29,448	0.00%
2021/06/15	0	0.00	10	17.35	17.30	-10	31,440	-0.03%
2021/06/11	20	17.10	0	0.00	17.05	20	32,468	0.06%
2021/06/10	11	17.17	14	17.24	17.10	-3	32,919	-0.01%
2021/06/09	1	17.80	4	17.45	17.40	-3	32,926	-0.01%
2021/06/08	14	17.89	12	18.23	17.85	2	32,866	0.01%
2021/06/07	1	18.10	9	17.98	18.05	-8	32,765	-0.02%
2021/06/04	3	17.80	3	17.75	17.55	0	32,557	0.00%
2021/06/03	0	0.00	3	17.85	17.85	-3	32,479	-0.01%
2021/06/02	11	17.88	13	17.75	17.75	-2	32,455	-0.01%
2021/06/01	31	17.87	5	17.85	17.85	26	32,404	0.08%
2021/05/31	33	18.48	68	18.21	17.95	-35	32,409	-0.11%
2021/05/28	16	17.40	10	17.38	17.60	6	32,590	0.02%
2021/05/27	0	0.00	5	17.01	16.90	-5	32,471	-0.02%
2021/05/26	1	16.55	3	16.65	16.75	-2	32,336	-0.01%
2021/05/25	28	16.59	38	16.63	16.60	-10	32,226	-0.03%
2021/05/24	10	15.75	6	16.10	16.40	4	31,935	0.01%
2021/05/21	5	15.47	4	15.58	15.75	1	31,757	0.00%
2021/05/20	22	15.57	0	0.00	15.20	22	31,598	0.07%
2021/05/19	16	15.70	7	16.12	16.05	9	31,422	0.03%
2021/05/18	5	15.49	7	15.13	15.80	-2	31,143	-0.01%
2021/05/17	27	14.92	11	15.18	14.40	16	30,848	0.05%
2021/05/14	10	16.12	1	16.30	16.00	9	30,574	0.03%
2021/05/13	13	15.66	11	16.07	15.65	2	30,061	0.01%
2021/05/12	26	15.91	14	16.10	15.80	12	29,673	0.04%
2021/05/11	44	17.85	27	18.20	17.55	17	29,089	0.06%
2021/05/10	20	19.16	22	19.20	19.10	-2	28,538	-0.01%
2021/05/07	26	19.35	31	19.18	19.50	-5	28,378	-0.02%
2021/05/06	23	19.65	20	19.73	19.05	3	28,024	0.01%
2021/05/05	74	20.41	58	20.41	19.90	16	27,413	0.06%
2021/05/04	138	20.12	538	20.52	20.95	-400	26,231	-1.52%	大買/大賣/鉅額交易
2021/05/03	86	19.38	40	19.17	19.05	46	23,852	0.19%
2021/04/29	114	21.29	83	20.96	20.05	31	23,341	0.13%	大買/
2021/04/28	60	19.81	282	20.25	21.00	-222	21,346	-1.04%	大賣/鉅額交易
2021/04/27	62	19.01	2	19.00	19.10	60	19,656	0.31%
2021/04/26	109	19.08	89	19.08	19.15	20	19,338	0.10%	大買/
2021/04/23	3	18.28	2	18.60	18.60	1	18,805	0.01%
2021/04/22	30	18.74	21	18.27	18.30	9	18,602	0.05%
2021/04/21	6	19.18	21.3	19.26	19.00	-15.3	18,175	-0.08%
2021/04/20	37	18.96	26	19.22	19.05	11	17,842	0.06%
2021/04/19	37	18.78	10	18.84	18.85	27	17,437	0.15%
2021/04/16	36.1	18.94	11	18.82	18.80	25.1	17,127	0.15%
2021/04/15	72	19.86	57.1	19.79	19.15	14.9	16,792	0.09%
2021/04/14	16	17.28	36	17.96	19.00	-20	15,744	-0.13%
2021/04/13	102.1	18.20	13.4	18.73	18.10	88.7	15,132	0.59%	大買/
2021/04/12	149	18.49	10	18.75	18.50	139	14,913	0.93%	大買/鉅額交易
2021/04/09	219	19.46	3	19.93	18.55	216	14,580	1.48%	大買/鉅額交易
2021/04/08	13	18.98	11	18.77	18.90	2	13,891	0.01%
2021/04/07	6	18.76	2	18.90	19.00	4	13,657	0.03%
2021/04/06	5	18.82	1	18.90	18.60	4	13,521	0.03%
2021/04/01	4	18.09	1	18.50	18.25	3	13,351	0.02%
2021/03/31	17	18.35	15.3	18.30	18.25	1.7	13,219	0.01%
2021/03/30	7	17.99	4	18.01	17.95	3	13,024	0.02%
2021/03/29	6	17.25	6	17.13	17.30	0	12,869	0.00%
2021/03/26	10	16.78	16	17.04	16.60	-6	12,765	-0.05%
2021/03/25	18	16.66	309	16.51	16.65	-291	12,521	-2.32%	大賣/鉅額交易
2021/03/24	15	16.82	100	16.41	16.80	-85	12,443	-0.68%
2021/03/23	136	18.70	159	18.50	17.90	-23	12,108	-0.19%	大買/大賣/
2021/03/22	393	19.20	116	19.67	19.85	277	10,757	2.57%	大買/大賣/鉅額交易
2021/03/19	82	17.53	102.7	17.31	18.10	-20.7	9,341	-0.22%	大賣/
2021/03/18	214	16.35	158	16.01	16.65	56	7,951	0.70%	大買/大賣/
2021/03/17	75	14.50	120	14.89	15.50	-45	5,923	-0.76%	大賣/
2021/03/16	9	13.34	93	13.80	14.10	-84	4,929	-1.70%
2021/03/15	0	0.00	6	12.93	12.85	-6	4,530	-0.13%
2021/03/11	9	12.52	2	12.63	12.55	7	4,812	0.15%
2021/03/10	7	12.50	0	0.00	12.50	7	5,125	0.14%
2021/03/09	3	12.45	0	0.00	12.45	3	5,242	0.06%
2021/03/08	16	12.55	3	12.80	12.50	13	5,429	0.24%
2021/03/05	1	12.40	34	12.43	12.35	-33	5,522	-0.60%
2021/03/04	10	12.55	2	12.75	12.70	8	5,507	0.15%
2021/03/03	30	12.88	53.3	12.96	12.85	-23.3	5,375	-0.43%
2021/03/02	2	11.90	15	11.90	12.05	-13	4,798	-0.27%
2021/02/26	0	0.00	2	11.60	11.85	-2	5,033	-0.04%
2021/02/25	1	11.70	0.1	11.75	11.70	0.9	5,243	0.02%
2021/02/24	0	0.00	3	11.65	11.65	-3	5,382	-0.06%
2021/02/23	2	11.60	0	0.00	11.60	2	5,382	0.04%
2021/02/22	10	11.50	0	0.00	11.50	10	5,450	0.18%
2021/02/18	0	0.00	5	11.35	11.35	-5	5,472	-0.09%
2021/02/17	40	11.15	0	0.00	11.15	40	5,474	0.73%
2021/02/05	5	11.10	0	0.00	11.05	5	5,618	0.09%
2021/02/04	0	0.00	0.2	11.30	11.10	-0.2	5,637	0.00%
2021/02/03	0	0.00	2	11.15	11.25	-2	5,671	-0.04%
2021/02/02	5	11.15	3	11.12	11.10	2	5,743	0.03%
2021/02/01	4	11.05	0	0.00	11.00	4	5,785	0.07%
2021/01/29	27	11.26	5	11.25	11.15	22	5,801	0.38%
2021/01/28	15	11.23	0	0.00	11.25	15	5,748	0.26%
2021/01/27	0	0.00	2	11.25	11.30	-2	5,746	-0.04%
2021/01/26	0	0.00	10	11.25	11.25	-10	5,750	-0.17%
2021/01/25	11	11.27	0	0.00	11.30	11	5,827	0.19%
2021/01/22	0.3	11.25	0	0.00	11.30	0.3	5,828	0.01%
2021/01/21	7	11.40	7	11.30	11.30	0	5,830	0.00%
2021/01/20	1	11.30	0	0.00	11.25	1	5,819	0.02%
2021/01/19	40	11.70	16	11.68	11.70	24	5,752	0.42%
2021/01/18	0	0.00	1	11.65	11.65	-1	5,830	-0.02%
2021/01/15	9	11.56	2	11.68	11.55	7	5,804	0.12%
2021/01/14	22	11.82	0	0.00	11.85	22	5,749	0.38%
2021/01/13	0	0.00	0.2	11.80	11.80	-0.2	5,770	0.00%
2021/01/12	0	0.00	11	11.74	11.60	-11	5,872	-0.19%
2021/01/11	10	11.80	15	11.83	11.90	-5	5,899	-0.08%
2021/01/08	16	11.99	15	11.85	11.90	1	5,926	0.02%
2021/01/07	1	11.80	0	0.00	11.90	1	5,967	0.02%
2021/01/06	39	11.99	1	11.95	11.65	38	6,278	0.61%
2021/01/05	1.2	12.22	0	0.00	12.25	1.2	6,288	0.02%
2021/01/04	6	12.48	5	12.52	12.45	1	6,219	0.02%
2020/12/31	1	12.40	1	12.35	12.50	0	6,169	0.00%
2020/12/30	2	12.40	10	12.45	12.40	-8	6,178	-0.13%
2020/12/29	36	12.45	21	12.43	12.40	15	6,154	0.24%
2020/12/28	7	12.23	8	12.40	12.40	-1	6,113	-0.02%
2020/12/25	0	0.00	10	12.25	12.20	-10	6,036	-0.17%
2020/12/24	4	12.15	2	12.15	12.15	2	6,009	0.03%
2020/12/23	0	0.00	4	12.10	12.10	-4	5,988	-0.07%
2020/12/22	13	12.30	0	0.00	11.85	13	5,965	0.22%
2020/12/21	0	0.00	2	12.05	12.30	-2	5,916	-0.03%
2020/12/18	2	12.40	1	12.55	12.35	1	5,876	0.02%
2020/12/17	5	12.39	15	12.45	12.60	-10	5,789	-0.17%
2020/12/16	1	12.25	14	12.31	12.20	-13	5,681	-0.23%
2020/12/15	5	12.25	27	11.98	12.00	-22	5,624	-0.39%
2020/12/14	10	12.06	9	12.23	12.10	1	5,689	0.02%
2020/12/11	21	12.01	0	0.00	11.85	21	5,686	0.37%
2020/12/10	20	12.22	3	12.10	12.10	17	5,643	0.30%
2020/12/09	32	12.16	5	12.05	12.40	27	5,600	0.48%
2020/12/08	5	12.25	2	12.40	12.25	3	5,549	0.05%
2020/12/07	79	12.60	17	12.85	12.50	62	5,508	1.13%
2020/12/04	8	12.60	40	12.43	12.70	-32	5,284	-0.61%
2020/12/03	12	11.99	20	12.07	12.00	-8	4,955	-0.16%
2020/12/02	19	11.92	0	0.00	11.85	19	4,874	0.39%
2020/12/01	2	11.90	21.1	11.66	11.80	-19.1	4,740	-0.40%
2020/11/30	33	11.50	23	11.62	11.50	10	4,709	0.21%
2020/11/27	13	11.44	0	0.00	11.55	13	4,652	0.28%
2020/11/26	17	11.49	0	0.00	11.50	17	4,642	0.37%
2020/11/25	1	11.70	0	11.75	11.65	1	4,603	0.02%
2020/11/24	10	11.75	0	0.00	11.60	10	4,339	0.23%
2020/11/23	0	0.00	14	11.41	11.30	-14	4,213	-0.33%
2020/11/19	0	0.00	12	10.95	10.95	-12	4,055	-0.30%
2020/11/18	0	0.00	7	10.89	10.75	-7	3,970	-0.18%
2020/11/17	0	0.00	4	10.65	10.75	-4	3,950	-0.10%
2020/11/16	0	0.00	11	10.80	10.75	-11	4,061	-0.27%
2020/11/13	19	10.74	61	11.03	10.70	-42	4,071	-1.03%
2020/11/12	2	10.70	0	0.00	10.70	2	3,861	0.05%
2020/11/11	2	10.90	12	10.92	10.90	-10	3,877	-0.26%
2020/11/10	7	10.77	9	10.89	10.90	-2	3,875	-0.05%
2020/11/09	0	0.00	1	10.85	10.75	-1	3,840	-0.03%
2020/11/06	2	10.65	2	10.75	10.60	0	3,890	0.00%
2020/11/02	0	0.00	2	10.50	10.40	-2	4,658	-0.04%
2020/10/30	2	10.20	0	0.00	10.20	2	5,252	0.04%
2020/10/28	10	10.63	0	0.00	10.50	10	5,396	0.19%
2020/10/27	0	0.00	1	10.70	10.65	-1	5,390	-0.02%
2020/10/26	1	10.80	0	0.00	10.80	1	5,399	0.02%
2020/10/22	5	10.60	0	0.00	10.70	5	5,459	0.09%
2020/10/21	1	10.70	5	10.65	10.65	-4	5,503	-0.07%
2020/10/20	10	10.76	13	10.93	10.75	-3	5,528	-0.05%
2020/10/19	0	0.00	6	10.53	10.75	-6	5,402	-0.11%
2020/10/16	2	10.58	19	10.47	10.40	-17	5,385	-0.32%
2020/10/15	13	10.83	3	11.00	10.75	10	5,431	0.18%
2020/10/14	70	11.00	20	11.00	11.00	50	5,524	0.91%
2020/10/13	4	10.56	15	10.47	10.70	-11	5,535	-0.20%
2020/10/12	0	0.00	5	10.15	10.20	-5	5,930	-0.08%
2020/10/08	6	10.19	2	10.25	10.15	4	6,315	0.06%
2020/10/07	1	10.25	2	10.30	10.25	-1	6,349	-0.02%
2020/10/06	1	10.15	0	0.00	10.15	1	6,333	0.02%
2020/10/05	0	0.00	3	10.05	10.05	-3	6,378	-0.05%
2020/09/30	11	9.88	6	9.91	9.88	5	6,500	0.08%
2020/09/25	5	9.91	0	0.00	9.62	5	6,611	0.08%
2020/09/24	10	10.05	0	0.00	9.90	10	6,595	0.15%
2020/09/23	10	10.17	2	10.30	10.20	8	6,564	0.12%
2020/09/21	1	10.50	22.4	10.57	10.45	-21.4	6,573	-0.33%
2020/09/18	2	10.65	1	10.55	10.65	1	6,796	0.01%
2020/09/17	20	10.39	4	10.38	10.45	16	6,779	0.24%
2020/09/16	2	10.35	2	10.45	10.20	0	6,699	0.00%
2020/09/15	4	10.40	5	10.35	10.40	-1	6,684	-0.01%
2020/09/14	22	10.40	2	10.45	10.45	20	6,773	0.30%
2020/09/09	3	10.80	15	10.80	10.85	-12	6,740	-0.18%
2020/09/08	3	10.55	0	0.00	10.60	3	6,629	0.05%
2020/09/07	1	10.65	3	10.70	10.65	-2	6,636	-0.03%
2020/09/04	9	10.79	0	0.00	10.65	9	6,616	0.14%
2020/09/03	3	10.85	9	10.94	10.80	-6	6,570	-0.09%
2020/09/02	1	10.70	0	0.00	10.60	1	6,434	0.02%
2020/08/31	1	10.60	3	10.60	10.55	-2	6,450	-0.03%
2020/08/28	0	0.00	7	10.35	10.45	-7	6,452	-0.11%
2020/08/27	11	10.60	0	0.00	10.50	11	6,470	0.17%
2020/08/25	0	0.00	4	10.33	10.30	-4	6,329	-0.06%
2020/08/24	1	9.95	0	0.00	10.00	1	6,283	0.02%
2020/08/21	2	9.87	2	9.94	9.95	0	6,289	0.00%
2020/08/20	10	9.95	2	10.25	9.79	8	6,273	0.13%
2020/08/18	10	10.25	0.7	10.30	10.30	9.3	6,114	0.15%
2020/08/17	0	0.00	5	10.40	10.35	-5	6,091	-0.08%
2020/08/13	14	10.09	4	10.13	10.05	10	6,061	0.16%
2020/08/12	5	10.18	1	10.25	10.20	4	6,022	0.07%
2020/08/11	5	10.27	8	10.43	10.55	-3	5,918	-0.05%
2020/08/10	2	10.05	4	10.23	10.30	-2	5,834	-0.03%
2020/08/06	19	10.73	15	10.87	10.50	4	5,629	0.07%
2020/08/05	21	10.75	21	10.74	10.60	0	5,128	0.00%
2020/08/04	2	9.98	4	9.90	10.10	-2	4,462	-0.04%
2020/08/03	1	9.55	0	0.00	9.61	1	4,348	0.02%
2020/07/31	2	9.37	7	9.45	9.44	-5	4,298	-0.12%
2020/07/30	10	9.37	2	9.44	9.38	8	4,296	0.19%
2020/07/29	9	9.48	8	9.49	9.45	1	4,273	0.02%
2020/07/28	8	9.01	2	9.00	8.96	6	4,173	0.14%
2020/07/27	0	0.00	3	9.32	9.15	-3	4,157	-0.07%
2020/07/24	5	9.60	4	9.68	9.47	1	4,117	0.02%
2020/07/23	2	9.62	0	0.00	9.58	2	4,060	0.05%
2020/07/22	2	9.70	0	0.00	9.71	2	4,036	0.05%
2020/07/20	3	9.36	2	9.48	9.60	1	3,886	0.03%
2020/07/17	35	9.94	26	10.21	9.96	9	3,718	0.24%
2020/07/16	39	10.02	37	10.03	10.50	2	3,392	0.06%
2020/07/15	11	9.44	13	9.55	9.59	-2	2,861	-0.07%
2020/07/14	2.1	8.74	20	8.72	8.72	-17.9	2,492	-0.72%
2020/07/09	5	8.38	2	8.45	8.49	3	2,398	0.13%
2020/07/08	0	0.00	5	8.16	8.27	-5	2,280	-0.22%
2020/07/02	2	8.10	0	0.00	8.10	2	2,219	0.09%
2020/06/29	7	8.06	0	0.00	8.12	7	2,184	0.32%
2020/06/23	2	8.04	0	0.00	7.93	2	1,945	0.10%
2020/06/19	15	8.20	4	8.28	8.12	11	1,922	0.57%
2020/06/18	0	0.00	39	8.00	8.14	-39	1,820	-2.14%
2020/06/17	1	7.63	49	7.67	7.66	-48	1,716	-2.80%
2020/06/15	10	7.34	23	7.34	7.34	-13	1,782	-0.73%
2020/06/12	5	7.45	2	7.40	7.48	3	1,788	0.17%
2020/06/11	10	7.82	1	7.66	7.73	9	1,824	0.49%
2020/06/10	7	7.91	0	0.00	7.97	7	1,805	0.39%
2020/06/08	3	7.79	2	7.90	7.78	1	1,847	0.05%
2020/06/05	2	7.78	0	0.00	7.75	2	1,832	0.11%
2020/06/04	26	7.78	0	0.00	7.61	26	1,818	1.43%
2020/06/03	0	0.00	3	7.52	7.60	-3	1,790	-0.17%
2020/05/28	5	7.35	0	0.00	7.35	5	1,737	0.29%
2020/05/27	0	0.00	0.3	7.25	7.25	-0.3	1,757	-0.02%
2020/05/22	3	7.33	0	0.00	7.33	3	1,825	0.16%
2020/05/20	3	7.43	1	7.40	7.36	2	1,819	0.11%
2020/05/12	2	7.36	0	0.00	7.38	2	1,752	0.11%
2020/05/08	0	0.00	0	7.58	7.57	0	1,730	0.00%
2020/04/30	0	0.00	12	7.69	7.69	-12	1,793	-0.67%
2020/04/16	0	0.00	0	7.38	7.25	0	1,789	0.00%
2020/04/15	5	7.42	0	0.00	7.43	5	1,770	0.28%
2020/04/14	10	7.26	0	0.00	7.27	10	1,761	0.57%
2020/04/09	2	7.23	1	7.07	7.25	1	1,757	0.06%
2020/04/06	0	0.00	1	6.55	6.67	-1	1,736	-0.06%
2020/04/01	1	6.62	0	0.00	6.60	1	1,727	0.06%
2020/03/31	0	0.00	4	6.62	6.53	-4	1,716	-0.23%
2020/03/30	11	6.52	0	0.00	6.56	11	1,710	0.64%
2020/03/27	0	0.00	5	6.77	6.70	-5	1,707	-0.29%
2020/03/25	5	6.53	0	0.00	6.56	5	1,685	0.30%
2020/03/24	14	6.29	0	0.00	6.29	14	1,658	0.84%
2020/03/23	5	6.12	0	0.00	6.14	5	1,660	0.30%
2020/03/20	0	0.00	2.1	6.30	6.44	-2.1	1,653	-0.12%
2020/03/19	2	6.00	3	6.12	6.00	-1	1,642	-0.06%
2020/03/17	2	6.63	5	6.70	6.71	-3	1,562	-0.19%
2020/03/16	4	7.28	2	7.45	7.17	2	1,494	0.13%
2020/03/13	14	7.38	0	0.00	7.42	14	1,483	0.94%
2020/03/12	4	8.18	13	8.17	8.20	-9	1,415	-0.64%
2020/03/11	3	8.68	4	8.74	8.62	-1	1,384	-0.07%
2020/03/10	5	8.22	0	0.00	8.42	5	1,366	0.37%
2020/03/09	3	8.65	36	8.72	8.60	-33	1,337	-2.47%
2020/03/06	3	9.10	0	0.00	9.00	3	1,313	0.23%
2020/03/03	0	0.00	13	9.00	9.00	-13	1,290	-1.01%
2020/03/02	21	8.95	0	0.00	8.92	21	1,267	1.66%
2020/02/27	1	9.36	0	0.00	9.23	1	1,231	0.08%
2020/02/26	3	9.37	0	0.00	9.36	3	1,204	0.25%
2020/02/25	1	9.41	0	0.00	9.40	1	1,185	0.08%
2020/02/19	0.1	9.74	0	0.00	9.74	0.1	1,115	0.01%
2020/02/17	1	9.73	0	0.00	9.73	1	1,101	0.09%
2020/02/13	6	9.93	0	0.00	9.84	6	1,094	0.55%
2020/02/10	3	9.57	0	0.00	9.56	3	1,112	0.27%
2020/02/05	0	0.00	7	9.99	9.97	-7	1,014	-0.69%
2020/02/04	8	9.97	0	0.00	9.98	8	997	0.80%
2020/02/03	6	9.87	0	0.00	9.88	6	987	0.61%
2020/01/30	0	0.00	25	10.30	10.20	-25	951	-2.63%
2020/01/20	2	10.75	13	10.88	10.85	-11	895	-1.23%
2020/01/17	2	10.85	0	0.00	10.80	2	887	0.23%
2020/01/16	4	10.80	0	0.00	10.80	4	874	0.46%
2020/01/15	4	10.70	4	10.75	10.70	0	868	0.00%
2020/01/13	3	10.65	3	10.70	10.70	0	869	0.00%
2020/01/10	3	10.65	3	10.70	10.65	0	870	0.00%
2020/01/08	1	10.65	2	10.65	10.65	-1	880	-0.11%
2020/01/03	0	0.00	12	10.81	10.95	-12	889	-1.35%
2020/01/02	26	11.00	5	10.75	11.00	21	872	2.41%
2019/12/31	1	10.60	0	0.00	10.65	1	825	0.12%
2019/12/30	2	10.65	2	10.75	10.65	0	817	0.00%
2019/12/27	3	10.65	3	10.70	10.65	0	814	0.00%
2019/12/26	15	10.70	2	10.75	10.70	13	815	1.59%
2019/12/25	4	10.70	13	10.71	10.70	-9	816	-1.10%
2019/12/24	6	10.70	3	10.75	10.70	3	839	0.36%
2019/12/20	0	0.00	16	10.85	10.80	-16	992	-1.61%
2019/12/18	5	10.65	3	10.70	10.85	2	1,039	0.19%
2019/12/13	2	10.60	0	0.00	10.60	2	1,042	0.19%
2019/12/12	0	0.00	1	10.65	10.65	-1	1,035	-0.10%
2019/12/11	1	10.90	0	0.00	10.75	1	1,038	0.10%
2019/12/09	0	0.00	6	10.70	10.70	-6	1,028	-0.58%
2019/12/03	0	0.00	10	10.60	10.60	-10	1,046	-0.96%
2019/11/28	3	10.70	0	0.00	10.65	3	1,030	0.29%
2019/11/22	12	10.65	0	0.00	10.65	12	1,046	1.15%
2019/11/19	1	10.70	0	0.00	10.70	1	1,046	0.10%
2019/11/18	10	10.73	0	0.00	10.75	10	1,048	0.95%
2019/11/13	1	10.85	0	0.00	10.85	1	1,040	0.10%
2019/11/12	2.2	10.80	0	0.00	10.80	2.2	1,043	0.21%
2019/11/11	5	10.90	0	0.00	10.80	5	1,092	0.46%
2019/11/08	0	0.00	19	11.27	11.25	-19	1,066	-1.78%
2019/11/07	7	11.02	0	0.00	11.00	7	1,048	0.67%
2019/11/06	7	11.02	11	11.07	11.05	-4	1,048	-0.38%
2019/11/05	3	11.00	6	11.05	11.10	-3	1,046	-0.29%
2019/11/04	3	11.00	6	11.01	11.00	-3	1,049	-0.29%
2019/10/31	10	11.02	0	0.00	11.00	10	1,065	0.94%
2019/10/30	0	0.00	10	11.15	11.15	-10	1,062	-0.94%
2019/10/28	3	11.30	0	0.00	11.25	3	1,068	0.28%
2019/10/25	0	0.00	1	11.35	11.30	-1	1,069	-0.09%
2019/10/24	9	11.33	6	11.38	11.40	3	1,075	0.28%
2019/10/22	3.5	11.30	4	11.35	11.35	-0.5	1,135	-0.04%
2019/10/18	0	0.00	17	11.20	11.30	-17	1,131	-1.50%
2019/10/17	0	0.00	1	11.15	11.25	-1	1,127	-0.09%
2019/10/16	0	0.00	2	11.30	11.25	-2	1,117	-0.18%
2019/10/15	0	0.00	10.3	11.30	11.20	-10.3	1,129	-0.91%
2019/10/14	0	0.00	0	11.40	11.50	0	1,110	0.00%
2019/10/09	4	11.40	4	11.45	11.45	0	1,108	0.00%
2019/10/08	0	0.00	9	11.56	11.55	-9	1,113	-0.81%
2019/10/07	0	0.00	2	11.40	11.45	-2	1,118	-0.18%
2019/10/01	4	11.45	6	11.50	11.45	-2	1,183	-0.17%
2019/09/27	1	11.85	4	11.55	11.55	-3	1,179	-0.25%
2019/09/26	1	11.80	0	0.00	11.90	1	1,152	0.09%
2019/09/25	28	11.96	20.4	11.96	12.10	7.6	1,122	0.68%
2019/09/24	10	11.71	0	0.00	11.55	10	998	1.00%
2019/09/23	1	11.55	3	11.45	11.60	-2	957	-0.21%
2019/09/20	0	0.00	28	11.35	11.40	-28	942	-2.97%
2019/09/19	7	11.29	10	11.30	11.30	-3	931	-0.32%
2019/09/18	3	11.10	0	0.00	11.10	3	903	0.33%
2019/09/17	3	11.05	3	11.10	11.05	0	917	0.00%
2019/09/16	10	11.10	0	0.00	11.10	10	1,020	0.98%
2019/09/12	5	11.05	6	11.07	11.05	-1	1,012	-0.10%
2019/09/11	7	11.00	7	11.02	11.00	0	1,020	0.00%
2019/09/10	14	11.00	4	11.06	10.95	10	1,016	0.98%
2019/09/09	3	11.00	3	11.10	11.00	0	1,018	0.00%
2019/09/06	4	10.95	18	11.00	10.95	-14	1,008	-1.39%
2019/09/05	11	10.95	7	11.00	10.95	4	1,010	0.40%
2019/09/04	3	10.85	3	10.90	11.00	0	1,001	0.00%
2019/09/02	8	10.83	11	10.87	10.90	-3	1,024	-0.29%
2019/08/30	8	10.75	9	10.80	10.85	-1	1,023	-0.10%
2019/08/29	7	10.65	10	10.72	10.70	-3	1,015	-0.30%
2019/08/28	9	10.68	9	10.70	10.65	0	1,014	0.00%
2019/08/27	10	10.82	6	10.93	10.75	4	1,011	0.40%
2019/08/26	9	10.82	6	10.85	10.85	3	1,016	0.30%
2019/08/23	3	11.00	3	11.05	11.00	0	1,030	0.00%
2019/08/22	13	11.04	3	11.05	11.10	10	1,069	0.94%
2019/08/19	27	10.97	6	10.95	11.05	21	1,114	1.88%
2019/08/16	18	10.92	6	10.88	10.90	12	1,114	1.08%
2019/08/15	3	10.80	3	10.85	10.85	0	1,139	0.00%
2019/08/14	3	10.95	3.1	11.04	11.00	-0.1	1,141	-0.01%
2019/08/13	8	10.75	8	10.85	10.80	0	1,100	0.00%
2019/08/12	0	0.00	3	10.95	10.95	-3	1,102	-0.27%
2019/08/08	0	0.00	0.1	10.75	10.75	-0.1	1,105	-0.01%
2019/08/07	0	0.00	1	10.60	10.55	-1	1,109	-0.09%
2019/08/06	0	0.00	3	10.55	10.55	-3	1,132	-0.26%
2019/08/05	9	10.75	3	10.75	10.65	6	1,132	0.53%
2019/08/02	1	10.85	0	0.00	10.85	1	1,142	0.09%
2019/07/31	6	11.23	9	11.30	11.30	-3	1,139	-0.26%
2019/07/30	7	11.27	7	11.30	11.25	0	1,134	0.00%
2019/07/29	6	11.28	6	11.33	11.40	0	1,141	0.00%
2019/07/25	2	11.30	2	11.35	11.30	0	1,144	0.00%
2019/07/24	0	0.00	13	11.37	11.35	-13	1,144	-1.14%
2019/07/23	8	11.28	7	11.32	11.25	1	1,090	0.09%
2019/07/22	11	11.32	10	11.35	11.35	1	1,087	0.09%
2019/07/19	3	11.30	3	11.35	11.40	0	1,087	0.00%
2019/07/18	6	11.38	6	11.43	11.35	0	1,097	0.00%
2019/07/17	0	0.00	5	11.56	11.40	-5	1,098	-0.46%
2019/07/16	0	0.00	3	11.35	11.30	-3	1,089	-0.28%
2019/07/15	0	0.00	2	11.35	11.25	-2	1,098	-0.18%
2019/07/12	6	11.38	3	11.40	11.40	3	1,118	0.27%
2019/07/11	12.5	11.42	19	11.43	11.45	-6.5	1,148	-0.57%
2019/07/10	0	0.00	2	11.45	11.50	-2	1,154	-0.17%
2019/07/09	10	11.40	2	11.35	11.50	8	1,183	0.68%
2019/07/08	0	0.00	2	11.20	11.20	-2	1,155	-0.17%
2019/07/05	8	11.09	13	11.13	11.20	-5	1,156	-0.43%
2019/07/04	3	11.05	3	11.10	11.05	0	1,177	0.00%
2019/07/03	14	10.99	14	11.04	11.05	0	1,186	0.00%
2019/07/02	4	11.00	7	11.03	11.00	-3	1,194	-0.25%
2019/07/01	12	11.05	6	11.05	11.05	6	1,199	0.50%
2019/06/28	5	11.01	4	11.05	11.00	1	1,198	0.08%
2019/06/27	6	11.03	10	11.09	11.10	-4	1,212	-0.33%
2019/06/26	3	11.00	0	0.00	10.95	3	1,216	0.25%
2019/06/25	9	11.02	9	11.07	11.10	0	1,219	0.00%
2019/06/24	6	11.08	4	11.14	11.10	2	1,221	0.16%
2019/06/21	3	10.97	13	10.84	10.95	-10	1,213	-0.82%
2019/06/20	3	10.60	3	10.65	10.65	0	1,116	0.00%
2019/06/19	0	0.00	9	10.58	10.60	-9	1,118	-0.80%
2019/06/18	3	10.50	3	10.55	10.55	0	1,117	0.00%
2019/06/17	10	10.67	4	10.70	10.60	6	1,136	0.53%
2019/06/14	9	10.68	6	10.73	10.70	3	1,139	0.26%
2019/06/13	1	10.75	0	0.00	10.75	1	1,158	0.09%
2019/06/12	3	10.65	3	10.70	10.65	0	1,183	0.00%
2019/06/11	0	0.00	9	10.62	10.70	-9	1,187	-0.76%
2019/06/10	20	10.45	20	10.40	10.45	0	1,172	0.00%
2019/06/05	15	10.55	6	10.60	10.55	9	1,174	0.77%
2019/06/04	21	10.55	3	10.55	10.50	18	1,177	1.53%
2019/05/30	6	10.48	0	0.00	10.45	6	1,166	0.51%
2019/05/29	4	10.49	20	10.55	10.50	-16	1,154	-1.39%
2019/05/28	38	10.87	14	11.21	10.70	24	1,129	2.13%
2019/05/27	0	0.00	5	11.16	11.20	-5	1,100	-0.45%
2019/05/24	11	10.99	14	11.04	11.10	-3	1,128	-0.27%
2019/05/23	13	11.04	9	11.04	11.00	4	1,127	0.35%
2019/05/22	8	11.05	5	11.05	10.95	3	1,134	0.26%
2019/05/21	2	10.93	4	11.00	11.00	-2	1,135	-0.18%
2019/05/20	3	11.05	0	0.00	10.90	3	1,139	0.26%
2019/05/17	5	11.16	3	11.20	11.15	2	1,144	0.17%
2019/05/16	14	11.24	3	11.25	11.15	11	1,145	0.96%
2019/05/15	0	0.00	2	11.15	11.20	-2	1,143	-0.17%
2019/05/14	3	11.03	0	0.00	11.10	3	1,155	0.26%
2019/05/10	3	11.60	0	0.00	11.45	3	1,143	0.26%
2019/05/09	3	11.75	13	11.66	11.65	-10	1,131	-0.88%
2019/05/08	4	11.80	0	0.00	11.75	4	1,121	0.36%
2019/05/07	3	11.80	6	11.85	11.90	-3	1,124	-0.27%
2019/05/06	2	11.80	0	0.00	11.80	2	1,126	0.18%
2019/05/03	11	11.91	13	11.98	11.95	-2	1,118	-0.18%
2019/04/29	3	12.05	0	0.00	11.95	3	1,104	0.27%
2019/04/26	6	12.13	3	12.15	12.10	3	1,096	0.27%
2019/04/25	13	12.15	6	12.23	12.20	7	1,101	0.64%
2019/04/24	3	12.20	3	12.23	12.20	0	1,104	0.00%
2019/04/23	3	12.10	6	12.15	12.20	-3	1,091	-0.27%
2019/04/22	15.2	12.10	15	12.16	12.10	0.2	1,087	0.01%
2019/04/19	8	12.13	6	12.19	12.15	2	1,078	0.19%
2019/04/18	1	12.25	0	0.00	12.10	1	1,072	0.09%
2019/04/17	0	0.00	2	12.15	12.30	-2	1,046	-0.19%
2019/04/16	2	12.10	1	12.35	12.10	1	1,010	0.10%
2019/04/15	2	12.20	0	0.00	12.25	2	1,050	0.19%
2019/04/11	0	0.00	8	11.86	11.85	-8	1,020	-0.78%
2019/04/10	5	11.78	0	0.00	11.75	5	1,003	0.50%
2019/04/09	7	11.81	6	11.90	11.90	1	970	0.10%
2019/04/08	0	0.00	6	11.88	11.90	-6	955	-0.63%
2019/04/03	9.5	11.82	6	11.88	11.80	3.5	949	0.37%
2019/04/02	3	11.85	6	11.88	11.90	-3	945	-0.32%
2019/04/01	11	11.79	6	11.83	11.80	5	943	0.53%
2019/03/28	0.5	11.85	0	0.00	11.85	0.5	921	0.05%
2019/03/27	3	12.00	0	0.00	11.95	3	920	0.33%
2019/03/25	2	12.00	0	0.00	12.00	2	909	0.22%
2019/03/22	0.6	12.10	0	0.00	12.15	0.6	919	0.07%
2019/03/21	1	12.15	0	0.00	12.10	1	917	0.11%
2019/03/20	9	12.18	9	12.24	12.20	0	909	0.00%
2019/03/19	4	12.25	4	12.33	12.25	0	888	0.00%
2019/03/18	3	12.28	1	12.60	12.25	2	888	0.23%
2019/03/15	4	12.55	5	12.58	12.40	-1	868	-0.12%
2019/03/14	1	12.40	0	0.00	12.40	1	839	0.12%
2019/03/12	0	0.00	1	12.40	12.45	-1	856	-0.12%
2019/03/11	0	0.00	2	12.15	12.25	-2	857	-0.23%
2019/03/08	1	12.30	0	0.00	12.20	1	874	0.11%
2019/03/07	5	12.43	2	12.50	12.40	3	888	0.34%
2019/03/05	3	12.45	3	12.45	12.45	0	934	0.00%
2019/02/27	2	12.40	0	0.00	12.35	2	924	0.22%
2019/02/26	6.3	12.62	0	0.00	12.55	6.3	914	0.69%
2019/02/25	21	12.50	0	0.00	12.60	21	904	2.32%
2019/02/22	0	0.00	10	12.20	12.20	-10	875	-1.14%
2019/02/21	3	12.25	1	12.20	12.10	2	866	0.23%
2019/02/20	1	12.30	11	12.32	12.25	-10	862	-1.16%
2019/02/19	0	0.00	11	12.25	12.30	-11	835	-1.32%
2019/02/18	15	12.18	1.7	12.13	12.15	13.3	828	1.61%
2019/02/15	5	11.95	0	0.00	12.00	5	813	0.61%
2019/02/14	1	12.05	0	0.00	12.00	1	811	0.12%
2019/02/12	10	11.75	0	0.00	11.70	10	788	1.27%
2019/01/30	3.8	11.60	3	11.65	11.65	0.8	787	0.10%
2019/01/29	0.2	11.55	0	0.00	11.60	0.2	785	0.03%
2019/01/28	2	11.55	4	11.58	11.75	-2	780	-0.26%
2019/01/25	3	11.50	3	11.57	11.60	0	780	0.00%
2019/01/24	5	11.50	0	0.00	11.50	5	774	0.65%
2019/01/23	0.6	11.50	0	0.00	11.55	0.6	775	0.08%
2019/01/21	0	0.00	2.1	11.60	11.60	-2.1	782	-0.27%
2019/01/11	0	0.00	3	11.55	11.60	-3	803	-0.37%
2019/01/10	0.5	11.50	0	0.00	11.50	0.5	807	0.07%
2019/01/07	0	0.00	2	11.70	11.65	-2	830	-0.24%
2019/01/03	0	0.00	8	11.36	11.35	-8	839	-0.95%
2019/01/02	2	11.25	0	0.00	11.20	2	829	0.24%
2018/12/27	0	0.00	2	11.35	11.30	-2	854	-0.23%
2018/12/26	1	11.25	0	0.00	11.25	1	859	0.12%
2018/12/25	2	11.40	0	0.00	11.20	2	865	0.23%
2018/12/22	1	11.45	0	0.00	11.50	1	879	0.11%
2018/12/21	2	11.50	2	11.55	11.45	0	954	0.00%
2018/12/20	9	11.72	6	11.75	11.65	3	962	0.31%
2018/12/18	5	11.80	5	11.85	11.75	0	984	0.00%
2018/12/17	2	11.80	2	11.85	11.90	0	980	0.00%
2018/12/14	1	11.85	0	0.00	11.85	1	957	0.10%
2018/12/10	0	11.80	0	0.00	11.75	0	948	0.00%
2018/12/07	2	11.85	2	11.90	11.85	0	954	0.00%
2018/12/06	1	11.90	0	0.00	11.80	1	956	0.10%
2018/12/05	2	12.00	2	12.05	12.05	0	944	0.00%
2018/12/04	0.4	12.20	0	0.00	12.20	0.4	943	0.04%
2018/12/03	0.9	12.30	0	0.00	12.35	0.9	941	0.10%
2018/11/29	0	0.00	1	11.95	12.05	-1	913	-0.11%
2018/11/28	1	11.80	0	0.00	11.85	1	889	0.11%
2018/11/26	2	11.80	1	11.90	11.85	1	911	0.11%
2018/11/23	1	11.75	0	0.00	11.70	1	914	0.11%
2018/11/21	3	11.70	0	0.00	11.80	3	921	0.33%
2018/11/20	1	11.85	0	0.00	11.80	1	920	0.11%
2018/11/19	11	11.89	5	11.92	11.90	6	918	0.65%
2018/11/15	2	11.90	2	11.95	12.05	0	917	0.00%
2018/11/08	2	12.20	2	12.25	12.25	0	938	0.00%
2018/10/30	5	11.55	0	0.00	11.50	5	955	0.52%
2018/10/29	0.5	11.40	1	11.40	11.45	-0.5	960	-0.05%
2018/10/25	1	11.50	3	11.55	11.50	-2	952	-0.21%
2018/10/23	4	11.83	4	11.88	11.80	0	947	0.00%
2018/10/22	2	11.80	2	11.85	11.90	0	1,004	0.00%
2018/10/19	0.5	11.90	0	0.00	11.85	0.5	1,006	0.05%
2018/10/17	2	11.85	3	11.93	12.00	-1	1,006	-0.10%
2018/10/16	2	11.75	2	11.85	11.80	0	998	0.00%
2018/10/15	6	11.68	7	11.71	11.65	-1	1,007	-0.10%
2018/10/12	6	11.50	6	11.55	11.75	0	1,031	0.00%
2018/10/11	2	12.40	16	11.77	11.60	-14	1,015	-1.38%
2018/10/08	3.4	12.75	3	12.80	12.80	0.4	988	0.04%
2018/10/05	4	12.60	2	12.80	12.70	2	992	0.20%
2018/10/04	2.4	13.13	0	0.00	13.05	2.4	975	0.25%
2018/10/03	0.4	13.15	0	0.00	13.15	0.4	981	0.04%
2018/10/01	3.5	13.50	0	0.00	13.50	3.5	1,045	0.33%
2018/09/28	0	0.00	25	13.55	13.45	-25	1,043	-2.40%
2018/09/26	4	12.86	4	12.89	13.00	0	961	0.00%
2018/09/21	6	12.78	5	12.83	12.75	1	963	0.10%
2018/09/19	1	12.75	2	12.88	12.90	-1	976	-0.10%
2018/09/18	0	0.00	1	12.80	12.75	-1	980	-0.10%
2018/09/14	6	12.85	5	12.90	12.90	1	1,030	0.10%
2018/09/13	2	12.80	4	12.83	12.80	-2	1,095	-0.18%
2018/09/12	2.5	12.61	0	0.00	12.65	2.5	1,147	0.22%
2018/09/11	3.8	12.61	2	12.65	12.75	1.8	1,272	0.14%
2018/09/07	2	13.05	2	12.90	12.90	0	1,393	0.00%
2018/09/03	0.9	13.10	0	0.00	13.15	0.9	1,697	0.06%
2018/08/30	0	0.00	3	12.80	12.80	-3	1,815	-0.17%
2018/08/29	9.5	12.73	9	12.78	12.70	0.5	1,831	0.03%
2018/08/28	9	12.68	9	12.73	12.70	0	1,838	0.00%
2018/08/27	7	12.64	8	12.70	12.65	-1	1,870	-0.05%
2018/08/24	2	12.60	4.2	12.65	12.60	-2.2	2,013	-0.11%
2018/08/23	11	12.63	11	12.70	12.65	0	2,039	0.00%
2018/08/22	14	12.69	13	12.72	12.65	1	2,041	0.05%
2018/08/21	15	12.67	11	12.71	12.65	4	2,045	0.20%
2018/08/20	4.6	12.72	10	12.78	12.75	-5.4	2,049	-0.26%
2018/08/17	1	12.65	0	0.00	12.65	1	2,070	0.05%
2018/08/16	1	12.55	5	12.55	12.50	-4	2,076	-0.19%
2018/08/15	5	12.65	2	12.75	12.55	3	2,087	0.14%
2018/08/14	4	12.65	0	0.00	12.65	4	2,082	0.19%
2018/08/13	7.5	12.77	4	12.70	12.65	3.5	2,086	0.17%
2018/08/10	4	13.05	5	13.10	13.05	-1	2,072	-0.05%
2018/08/09	12	13.00	16	13.05	13.05	-4	2,070	-0.19%
2018/08/08	8	13.05	4	13.10	13.00	4	2,074	0.19%
2018/08/07	3	13.05	7	13.10	13.10	-4	2,073	-0.19%
2018/08/06	1	13.05	0.3	13.05	13.10	0.7	2,110	0.03%
2018/08/03	6.4	13.03	6	13.10	13.05	0.4	2,115	0.02%
2018/08/02	7	13.08	5	13.10	13.00	2	2,115	0.09%
2018/08/01	0	0.00	3	13.17	13.10	-3	2,120	-0.14%
2018/07/31	0	0.00	1	13.20	13.10	-1	2,120	-0.05%
2018/07/30	6	13.05	6	13.10	13.15	0	2,120	0.00%
2018/07/27	3	13.15	11	13.17	13.15	-8	2,124	-0.38%
2018/07/26	3	13.00	3	13.05	13.00	0	2,077	0.00%
2018/07/25	6	13.03	2	12.95	12.95	4	2,116	0.19%
2018/07/24	3	12.90	3	12.95	13.05	0	2,133	0.00%
2018/07/23	0.3	12.95	1	12.90	12.95	-0.7	2,137	-0.03%
2018/07/20	4	13.00	12	13.04	12.85	-8	2,149	-0.37%
2018/07/19	7	13.14	2	13.30	13.00	5	2,143	0.23%
2018/07/18	0	0.00	4	13.15	13.10	-4	2,151	-0.19%
2018/07/17	9	13.11	6	13.10	13.05	3	2,158	0.14%
2018/07/16	2	13.20	8	13.24	13.25	-6	2,165	-0.28%
2018/07/13	5.1	13.05	0	0.00	13.05	5.1	2,171	0.24%
2018/07/11	2	13.20	0	0.00	13.05	2	2,228	0.09%
2018/07/10	2	13.30	0	0.00	13.35	2	2,232	0.09%
2018/07/06	1	12.90	0	0.00	12.95	1	2,171	0.05%
2018/07/04	7.5	13.22	0.1	13.25	13.25	7.4	2,216	0.33%
2018/07/03	0	0.00	1	13.55	13.20	-1	2,237	-0.04%
2018/07/02	2	13.50	8	13.63	13.50	-6	2,239	-0.27%
2018/06/27	1	13.85	0	0.00	13.70	1	2,403	0.04%
2018/06/25	4	14.23	1	14.25	14.20	3	2,569	0.12%
2018/06/22	2	14.30	5	14.50	14.30	-3	2,734	-0.11%
2018/06/21	7	14.59	3	14.50	14.50	4	2,685	0.15%
2018/06/20	9	14.33	49	14.70	14.80	-40	2,664	-1.50%
2018/06/19	13	14.30	58	14.23	14.20	-45	2,557	-1.76%
2018/06/15	11	14.52	5	14.51	14.55	6	2,540	0.24%
2018/06/14	11.9	14.31	2	14.30	14.55	9.9	2,458	0.40%
2018/06/13	17	14.29	4	14.26	14.55	13	2,392	0.54%
2018/06/12	7.4	13.76	13	13.72	13.90	-5.6	2,280	-0.24%
2018/06/11	2	13.40	30	13.60	13.45	-28	2,235	-1.25%
2018/06/08	4	13.70	0	0.00	13.70	4	2,222	0.18%
2018/06/07	24.9	13.74	26	13.82	13.80	-1.1	2,210	-0.05%
2018/06/06	22	13.37	98	13.36	13.35	-76	2,111	-3.60%
2018/06/05	13.4	13.30	12	13.31	13.30	1.4	2,104	0.07%
2018/06/04	3	13.33	304	13.39	13.45	-301	2,099	-14.34%	大賣/鉅額交易
2018/06/01	43	13.47	228	13.24	13.35	-185	2,079	-8.90%	大賣/鉅額交易
2018/05/31	2	12.80	216	12.74	12.85	-214	1,969	-10.87%	大賣/鉅額交易
2018/05/30	0	0.00	11	12.78	12.80	-11	1,967	-0.56%
2018/05/28	4	13.05	0	0.00	12.95	4	1,983	0.20%
2018/05/25	24	13.18	25	13.12	13.10	-1	1,999	-0.05%
2018/05/24	5	12.94	2	13.00	12.95	3	1,996	0.15%
2018/05/23	1.3	12.94	8	13.01	12.90	-6.7	2,033	-0.33%
2018/05/22	4	12.80	17	12.86	12.85	-13	2,038	-0.64%
2018/05/21	0	0.00	2	12.85	12.85	-2	2,055	-0.10%
2018/05/17	2	12.60	2	12.70	12.65	0	2,130	0.00%
2018/05/15	4	12.68	4	12.78	12.65	0	2,305	0.00%
2018/05/14	2	12.70	2	12.80	12.80	0	2,423	0.00%
2018/05/09	2	12.70	0	0.00	12.70	2	2,511	0.08%
2018/05/08	0.3	12.95	0	0.00	13.00	0.3	2,561	0.01%
2018/05/03	1	13.15	0	0.00	13.10	1	2,946	0.03%
2018/05/02	1	13.45	5	13.47	13.50	-4	2,954	-0.14%
2018/04/30	1.4	12.67	2	12.70	12.75	-0.6	2,940	-0.02%
2018/04/27	7	12.39	0	0.00	12.40	7	2,948	0.24%
2018/04/26	10	12.50	10	12.40	12.30	0	2,981	0.00%
2018/04/24	6	12.65	0	0.00	12.60	6	3,012	0.20%
2018/04/23	4	12.98	0	0.00	13.00	4	3,009	0.13%
2018/04/20	3	13.12	0	0.00	13.15	3	3,013	0.10%
2018/04/19	4	13.15	0	0.00	13.15	4	3,089	0.13%
2018/04/18	1	13.00	0	0.00	13.00	1	3,074	0.03%
2018/04/17	0	0.00	0.1	13.05	13.05	-0.1	3,080	0.00%
2018/04/16	4	13.59	6	13.56	13.50	-2	3,045	-0.07%
2018/04/12	0.1	13.75	0	0.00	13.75	0.1	3,069	0.00%
2018/04/11	0	0.00	11	13.75	13.75	-11	3,077	-0.36%
2018/04/10	7.2	13.59	0	0.00	13.50	7.2	3,076	0.23%
2018/04/09	2	13.80	104	13.75	13.85	-102	3,056	-3.34%	大賣/鉅額交易
2018/04/03	265	14.08	1	14.05	14.10	264	3,047	8.66%	大買/鉅額交易
2018/04/02	12	14.15	10	14.26	14.20	2	3,043	0.07%
2018/03/31	28	14.08	2	14.13	14.15	26	3,018	0.86%
2018/03/30	28	13.86	4	13.79	13.90	24	2,986	0.80%
2018/03/29	7	14.30	11	14.19	14.20	-4	2,884	-0.14%
2018/03/28	28	14.62	28	14.68	14.60	0	2,794	0.00%
2018/03/27	16	15.22	1	15.05	15.05	15	2,729	0.55%
2018/03/26	4	15.89	0	0.00	15.90	4	2,551	0.16%
2018/03/23	2	15.93	6	16.00	15.95	-4	2,544	-0.16%
2018/03/22	14	16.25	3	16.25	16.15	11	2,518	0.44%
2018/03/21	2	16.28	91	16.25	16.25	-89	2,523	-3.53%
2018/03/20	51	16.30	0	0.00	16.40	51	2,531	2.01%
2018/03/19	2	16.35	0	0.00	16.40	2	2,526	0.08%
2018/03/16	4	16.45	2	16.45	16.40	2	2,540	0.08%
2018/03/14	1	16.55	0	0.00	16.60	1	2,653	0.04%
2018/03/13	35	16.50	1	16.60	16.65	34	2,662	1.28%
2018/03/12	10	16.55	3	16.58	16.55	7	2,695	0.26%
2018/03/09	0	0.00	1	16.60	16.55	-1	2,735	-0.04%
2018/03/08	1	16.50	2	16.55	16.50	-1	2,746	-0.04%
2018/03/07	1	16.50	2	16.65	16.50	-1	2,756	-0.04%
2018/03/06	1	16.45	2	16.60	16.55	-1	2,782	-0.04%
2018/03/05	2	16.75	4	16.66	16.65	-2	2,770	-0.07%
2018/03/01	0	0.00	1	17.00	16.85	-1	2,845	-0.04%
2018/02/27	2	17.05	0	0.00	17.00	2	2,872	0.07%
2018/02/26	6	17.22	1	17.35	17.10	5	2,894	0.17%
2018/02/23	0	0.00	2	17.25	17.20	-2	2,903	-0.07%
2018/02/22	3	16.97	2	17.03	17.10	1	2,947	0.03%
2018/02/21	1	16.90	6	17.02	17.00	-5	3,112	-0.16%
2018/02/12	6	16.71	12	16.74	16.70	-6	3,148	-0.19%
2018/02/09	9	16.72	22	16.69	16.85	-13	3,125	-0.42%
2018/02/08	1	17.05	11	16.98	17.10	-10	3,091	-0.32%
2018/02/07	1	16.55	6	16.52	16.60	-5	3,009	-0.17%
2018/02/06	5	15.85	73	16.39	16.10	-68	3,026	-2.25%
2018/02/05	3	16.55	5	16.72	16.95	-2	2,939	-0.07%
2018/02/02	1	17.10	5	17.12	17.10	-4	2,878	-0.14%
2018/02/01	11	17.15	0	0.00	17.05	11	2,879	0.38%
2018/01/31	632	17.38	2	17.45	17.45	630	2,869	21.96%	大買/鉅額交易
2018/01/30	5	17.59	8	17.38	17.35	-3	2,835	-0.11%
2018/01/29	46	17.50	47	17.54	17.60	-1	2,781	-0.04%
2018/01/26	0	0.00	1	16.90	16.95	-1	2,581	-0.04%
2018/01/25	0	0.00	4	16.86	16.85	-4	2,571	-0.16%
2018/01/24	1	16.75	0	0.00	16.80	1	2,583	0.04%
2018/01/22	16	16.86	3	16.93	16.90	13	2,557	0.51%
2018/01/18	63	16.80	5	16.80	16.80	58	2,544	2.28%
2018/01/17	16	16.78	0	0.00	16.80	16	2,565	0.62%
2018/01/16	1	16.70	0	0.00	16.70	1	2,547	0.04%
2018/01/15	5.3	16.84	10	16.76	16.65	-4.7	2,560	-0.18%
2018/01/12	2	16.45	2	16.50	16.50	0	2,547	0.00%
2018/01/11	4	16.29	0	0.00	16.25	4	2,610	0.15%
2018/01/10	2	16.43	0	0.00	16.45	2	2,622	0.08%
2018/01/09	3	16.52	1	16.55	16.55	2	2,662	0.08%
2018/01/08	2	16.80	0	0.00	16.65	2	2,706	0.07%
2018/01/05	0	0.00	3	16.57	16.60	-3	2,717	-0.11%
2018/01/04	1	16.45	1	16.50	16.50	0	2,807	0.00%
2018/01/03	5	16.52	1	16.45	16.50	4	3,258	0.12%
2018/01/02	6.9	16.49	0	0.00	16.50	6.9	3,281	0.21%