瑞軒 (2489)-中國信託-高雄券商分點個股進出

台股 » 個股 » 瑞軒 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

瑞軒

(2489)

可現股當沖

股價
18.05
漲跌
▲0.60
漲幅
+3.44%
成交量
79,071張
產業
上市光電類股
411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－中國信託-高雄券商分點個股進出

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

中國信託-高雄券商分點個股進出
中國信託-高雄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
2024/05/17	162	18.03	176	17.74	18.05	-14	9,156	-0.15%	大買/大賣/
2024/05/16	154	17.38	169.2	16.78	17.45	-15.2	8,370	-0.18%	大買/大賣/
2024/05/15	10	16.25	5	15.90	15.90	5	7,658	0.07%
2024/05/14	0	0.00	7	16.11	15.95	-7	7,574	-0.09%
2024/05/13	1	15.95	0	0.00	16.05	1	7,495	0.01%
2024/05/10	5	16.00	19	16.09	15.70	-14	7,314	-0.19%
2024/05/09	95	15.70	25	15.62	15.60	70	7,142	0.98%
2024/05/08	6	14.90	5	14.90	15.00	1	6,812	0.01%
2024/05/03	0	0.00	21	15.23	15.10	-21	6,795	-0.31%
2024/05/02	1	15.20	0	0.00	15.10	1	6,784	0.01%
2024/04/30	15.1	15.38	0	0.00	15.25	15.1	6,789	0.22%
2024/04/29	8	15.43	1	15.35	15.45	7	6,802	0.10%
2024/04/26	0	0.00	5	15.20	15.20	-5	6,700	-0.07%
2024/04/25	0	0.00	2	15.15	15.15	-2	6,703	-0.03%
2024/04/23	8	15.09	3	15.18	15.05	5	6,586	0.08%
2024/04/16	0	0.00	1	14.25	14.20	-1	6,531	-0.02%
2024/04/12	0	0.00	0.1	15.00	14.95	-0.1	6,736	0.00%
2024/04/11	1	15.25	1	15.25	14.85	0	6,922	0.00%
2024/04/10	0.4	14.80	5	15.06	14.80	-4.6	6,825	-0.07%
2024/04/09	0	0.00	1	14.90	14.80	-1	6,767	-0.01%
2024/04/08	1	14.80	54	14.79	14.80	-53	6,688	-0.79%
2024/04/03	1	14.40	5	14.40	14.50	-4	6,597	-0.06%
2024/03/29	2	14.10	0	0.00	14.15	2	6,565	0.03%
2024/03/28	0	0.00	8	14.39	14.20	-8	6,549	-0.12%
2024/03/27	0	0.00	2	14.15	14.35	-2	6,528	-0.03%
2024/03/25	1	14.35	0	0.00	14.30	1	6,472	0.02%
2024/03/22	0	13.80	1	13.70	13.90	-1	6,416	-0.02%
2024/03/21	1	13.75	0	0.00	13.80	1	6,409	0.02%
2024/03/20	3	13.50	0	0.00	13.50	3	6,400	0.05%
2024/03/19	25	13.80	0	0.00	13.75	25	6,353	0.39%
2024/03/18	5	13.90	16.4	13.93	13.90	-11.4	6,327	-0.18%
2024/03/13	0.1	14.25	0	0.00	14.15	0.1	6,326	0.00%
2024/03/12	0	14.40	1	14.35	14.35	-1	6,317	-0.02%
2024/03/08	2	14.05	0	0.00	14.05	2	6,566	0.03%
2024/03/07	6	14.57	12	14.39	14.40	-6	6,694	-0.09%
2024/03/06	2	14.83	0	14.75	14.80	2	6,637	0.03%
2024/03/05	10	14.55	12	14.64	14.70	-2	6,605	-0.03%
2024/03/04	10	14.95	0	0.00	14.90	10	6,530	0.15%
2024/03/01	11	14.91	0	0.00	14.90	11	6,399	0.17%
2024/02/27	0	0.00	5	15.60	15.35	-5	6,232	-0.08%
2024/02/26	0	0.00	8	15.54	15.60	-8	6,128	-0.13%
2024/02/23	23	16.00	44	15.95	15.75	-21	5,978	-0.35%
2024/02/22	79.2	16.82	1	16.10	16.45	78.2	5,691	1.37%
2024/02/21	33.1	15.80	33	16.00	16.75	0.1	4,832	0.00%
2024/02/20	60	15.82	18	15.28	15.25	42	4,040	1.04%
2024/02/19	13	14.51	11.9	14.83	15.50	1.1	3,528	0.03%
2024/02/16	1	14.20	2	14.00	14.10	-1	3,021	-0.03%
2024/02/15	1	13.50	0	0.00	13.55	1	2,878	0.03%
2024/02/05	4	12.90	7	12.92	12.95	-3	2,820	-0.11%
2024/02/02	1	13.15	1	13.05	13.05	0	2,792	0.00%
2024/02/01	1	13.30	0	0.00	13.30	1	2,755	0.04%
2024/01/31	0	0.00	4	13.30	13.30	-4	2,753	-0.15%
2024/01/30	0	0.00	4	13.35	13.20	-4	2,744	-0.15%
2024/01/25	5	13.50	0	0.00	13.35	5	2,692	0.19%
2024/01/24	0	0.00	10	13.65	13.50	-10	2,660	-0.38%
2024/01/23	2	13.50	0	0.00	13.35	2	2,633	0.08%
2024/01/17	10	13.60	1	13.30	13.35	9	2,438	0.37%
2024/01/15	3	13.70	1	13.65	13.70	2	2,391	0.08%
2024/01/12	1	13.65	5	13.60	13.70	-4	2,367	-0.17%
2024/01/10	11	13.52	0	0.00	13.45	11	2,257	0.49%
2024/01/09	0	0.00	3	13.50	13.45	-3	2,149	-0.14%
2024/01/08	6	13.73	0	0.00	13.75	6	2,062	0.29%
2024/01/05	3	13.57	7	13.24	13.55	-4	1,832	-0.22%
2024/01/04	0	0.00	1	13.05	13.05	-1	1,581	-0.06%
2023/12/29	0	0.00	1	13.05	13.00	-1	1,607	-0.06%
2023/12/28	0	0.00	1	13.05	13.00	-1	1,603	-0.06%
2023/12/26	2	12.90	0	0.00	12.90	2	1,604	0.12%
2023/12/25	0	0.00	1	12.70	12.65	-1	1,597	-0.06%
2023/12/21	0	0.00	1	12.60	12.60	-1	1,604	-0.06%
2023/12/15	0	0.00	0.7	12.94	13.00	-0.7	1,609	-0.04%
2023/12/11	0	0.00	2	12.87	12.85	-2	1,629	-0.12%
2023/12/08	0	0.00	0	13.15	13.20	0	1,617	0.00%
2023/12/07	18	13.02	21	12.93	12.90	-3	1,615	-0.19%
2023/12/06	0	0.00	1	12.75	12.85	-1	1,604	-0.06%
2023/12/05	13	13.45	65	13.70	13.05	-52	1,535	-3.39%
2023/12/04	62	13.40	8	12.88	13.50	54	1,297	4.16%
2023/12/01	0	0.00	4	12.25	12.30	-4	1,102	-0.36%
2023/11/22	0	0.00	5	12.05	12.05	-5	1,106	-0.45%
2023/11/17	0	0.00	10	11.78	11.80	-10	1,119	-0.89%
2023/11/15	2	11.65	7	11.60	11.60	-5	1,133	-0.44%
2023/11/14	5	11.35	0.3	11.35	11.35	4.7	1,138	0.42%
2023/11/13	0	0.00	41	11.49	11.45	-41	1,155	-3.55%
2023/11/09	0	11.65	0	0.00	11.60	0	1,307	0.00%
2023/11/06	2	11.80	0	0.00	11.80	2	1,424	0.14%
2023/11/02	0.1	11.60	0	0.00	11.60	0.1	1,538	0.01%
2023/10/31	5	11.45	2	11.45	11.40	3	1,576	0.19%
2023/10/25	5	11.80	0	0.00	11.80	5	1,719	0.29%
2023/10/23	0.9	11.70	0	0.00	11.70	0.9	1,790	0.05%
2023/10/20	0.5	11.35	0	0.00	11.45	0.5	1,822	0.03%
2023/10/19	6.3	11.66	0	0.00	11.60	6.3	1,942	0.32%
2023/10/18	5.3	11.71	10	11.93	11.75	-4.7	1,998	-0.24%
2023/10/17	5	12.00	1.9	12.02	11.95	3.1	2,110	0.14%
2023/10/12	0.6	12.10	0.7	12.15	12.20	-0.1	2,674	0.00%
2023/10/11	5.2	12.11	0	0.00	12.05	5.2	2,715	0.19%
2023/09/26	5	11.95	0	0.00	11.95	5	2,773	0.18%
2023/09/25	0	0.00	1	12.10	12.25	-1	2,805	-0.03%
2023/09/21	5	12.05	0	0.00	11.90	5	2,886	0.17%
2023/09/18	3	12.45	0	0.00	12.50	3	3,038	0.10%
2023/09/14	0	0.00	5	12.70	12.60	-5	3,255	-0.15%
2023/09/12	0	0.00	4	12.60	12.60	-4	3,565	-0.11%
2023/09/07	2	13.00	5	13.00	12.95	-3	3,853	-0.08%
2023/09/06	0	0.00	4	12.50	12.55	-4	3,858	-0.10%
2023/09/05	0	0.00	2	12.55	12.55	-2	3,912	-0.05%
2023/09/01	7	12.64	1	12.55	12.65	6	4,108	0.15%
2023/08/25	0	0.00	1	12.10	12.15	-1	5,935	-0.02%
2023/08/23	4	12.15	0	0.00	12.20	4	6,042	0.07%
2023/08/16	5	12.11	0	0.00	12.10	5	6,214	0.08%
2023/08/15	1	12.35	0	0.00	12.40	1	6,295	0.02%
2023/08/09	13	12.81	0	0.00	12.80	13	6,629	0.20%
2023/08/08	0	0.00	1	12.85	12.80	-1	6,757	-0.01%
2023/08/02	5	13.60	5	13.50	13.50	0	6,949	0.00%
2023/07/28	7	13.88	0	0.00	13.80	7	7,218	0.10%
2023/07/27	2	14.00	5	13.75	14.15	-3	7,264	-0.04%
2023/07/25	0	0.00	5	13.75	13.80	-5	7,326	-0.07%
2023/07/24	2	13.75	0	0.00	13.60	2	7,403	0.03%
2023/07/21	1	14.05	1	14.20	14.05	0	7,433	0.00%
2023/07/20	1	13.95	1	13.90	13.90	0	7,548	0.00%
2023/07/17	0	0.00	6	13.77	14.10	-6	7,524	-0.08%
2023/07/13	1	14.00	0	0.00	14.00	1	7,475	0.01%
2023/07/11	6	14.76	10	14.75	14.80	-4	7,310	-0.05%
2023/07/10	6	14.31	11	14.60	14.10	-5	7,182	-0.07%
2023/07/07	9	14.88	0	0.00	15.30	9	6,930	0.13%
2023/07/06	5	14.99	13	15.00	15.05	-8	6,754	-0.12%
2023/07/05	10	14.90	0	0.00	14.80	10	6,651	0.15%
2023/07/04	0.5	14.60	5	14.80	14.75	-4.5	6,611	-0.07%
2023/07/03	0.5	14.70	0.2	14.65	14.75	0.3	6,557	0.00%
2023/06/28	0	0.00	2	14.95	14.90	-2	6,402	-0.03%
2023/06/27	0	0.00	10	14.64	14.70	-10	6,343	-0.16%
2023/06/26	2	14.70	1	14.85	14.80	1	6,279	0.02%
2023/06/21	5	15.00	46	15.01	14.90	-41	6,230	-0.66%
2023/06/20	5	14.72	1	14.80	14.60	4	6,065	0.07%
2023/06/19	0	0.00	6	14.64	14.55	-6	6,007	-0.10%
2023/06/16	2	14.20	10.1	14.48	14.45	-8.1	5,927	-0.14%
2023/06/15	113	14.64	80	14.66	14.80	33	5,689	0.58%	大買/
2023/06/14	0	0.00	1	14.20	14.10	-1	5,531	-0.02%
2023/06/13	10	14.00	1	14.05	14.20	9	5,505	0.16%
2023/06/12	1	13.80	0	0.00	13.80	1	5,427	0.02%
2023/06/07	0	0.00	2	14.10	14.25	-2	5,316	-0.04%
2023/06/06	158	14.32	1	14.50	14.20	157	5,276	2.98%	大買/鉅額交易
2023/06/05	18	14.66	22.1	14.75	14.75	-4.1	5,125	-0.08%
2023/06/02	87	14.89	105	14.81	15.10	-18	4,878	-0.37%	大賣/
2023/06/01	50	14.33	26.2	14.16	13.90	23.8	4,264	0.56%
2023/05/31	10	13.15	7	13.09	13.25	3	3,566	0.08%
2023/05/30	0	0.00	1	12.80	12.70	-1	3,458	-0.03%
2023/05/29	1	12.75	1	12.40	12.70	0	3,431	0.00%
2023/05/24	0	0.00	1	12.85	12.85	-1	3,352	-0.03%
2023/05/23	0	0.00	8	12.93	12.95	-8	3,339	-0.24%
2023/05/22	0.8	12.55	1	12.55	12.50	-0.2	3,351	-0.01%
2023/05/19	1	12.70	1	12.75	12.65	0	3,334	0.00%
2023/05/18	0	0.00	4	13.05	13.00	-4	3,244	-0.12%
2023/05/17	0	0.00	1	12.25	12.35	-1	3,109	-0.03%
2023/05/16	2	12.30	2	12.30	12.30	0	3,069	0.00%
2023/05/15	9	11.99	3	12.07	11.90	6	3,012	0.20%
2023/05/12	4	12.93	5	13.05	12.65	-1	2,872	-0.03%
2023/05/11	3.6	13.08	21	13.24	13.10	-17.4	2,722	-0.64%
2023/05/10	5	12.75	34.2	12.83	13.00	-29.2	2,558	-1.14%
2023/05/09	1	12.65	1	12.70	12.70	0	2,437	0.00%
2023/05/08	2	12.35	15	12.32	12.55	-13	2,368	-0.55%
2023/05/05	0	0.00	4	12.31	12.40	-4	2,282	-0.18%
2023/05/04	2	12.18	57.1	12.15	12.25	-55.1	2,193	-2.51%
2023/05/03	0	0.00	3	11.75	11.80	-3	2,036	-0.15%
2023/05/02	14	11.43	5	11.48	11.50	9	1,967	0.46%
2023/04/28	0	0.00	9.1	11.33	11.45	-9.1	1,902	-0.48%
2023/04/27	3	11.05	10	10.95	11.15	-7	1,806	-0.39%
2023/04/26	2	10.75	0	0.00	10.95	2	1,724	0.12%
2023/04/25	2	10.68	0	0.00	10.65	2	1,659	0.12%
2023/04/24	1	10.45	0	0.00	10.50	1	1,511	0.07%
2023/04/17	0	0.00	2	10.30	10.40	-2	1,400	-0.14%
2023/04/12	2	10.25	1	10.25	10.25	1	1,391	0.07%
2023/04/06	12	10.10	0	0.00	10.05	12	1,376	0.87%
2023/03/28	0	0.00	1	10.15	10.20	-1	1,391	-0.07%
2023/03/24	1	10.30	0	0.00	10.30	1	1,425	0.07%
2023/03/22	10	10.40	4	10.35	10.40	6	1,431	0.42%
2023/03/16	12	10.03	0	0.00	10.00	12	1,433	0.84%
2023/03/15	0	0.00	9	10.20	10.20	-9	1,431	-0.63%
2023/03/14	17	10.14	13	10.25	10.15	4	1,440	0.28%
2023/03/13	1	10.45	0	0.00	10.45	1	1,423	0.07%
2023/03/10	5	10.60	0	0.00	10.60	5	1,440	0.35%
2023/03/09	3	10.98	3	11.15	10.95	0	1,511	0.00%
2023/03/07	14	10.73	18	10.70	10.75	-4	1,868	-0.21%
2023/02/24	0	0.00	2	10.80	10.70	-2	2,235	-0.09%
2023/02/23	1	10.65	0	0.00	10.65	1	2,217	0.05%
2023/02/20	0	0.00	17	10.56	10.65	-17	2,227	-0.76%
2023/02/17	0	0.00	5	10.30	10.30	-5	2,190	-0.23%
2023/02/16	2	10.15	0	0.00	10.20	2	2,194	0.09%
2023/02/15	1	10.10	4	10.15	10.10	-3	2,237	-0.13%
2023/02/13	5	9.99	0	0.00	10.00	5	2,416	0.21%
2023/02/10	5	10.05	0	0.00	10.05	5	2,423	0.21%
2023/02/09	0	10.25	0	0.00	10.15	0	2,427	0.00%
2023/02/08	1	10.25	0	0.00	10.25	1	2,428	0.04%
2023/02/03	0.2	10.25	0	0.00	10.25	0.2	2,424	0.01%
2023/02/02	0	0.00	10	10.28	10.25	-10	2,413	-0.41%
2023/01/30	2	9.87	0	0.00	9.86	2	2,371	0.08%
2023/01/03	0	0.00	4	10.00	9.93	-4	2,446	-0.16%
2022/12/29	1	9.73	3	9.84	9.87	-2	2,423	-0.08%
2022/12/28	1	9.83	0	0.00	9.84	1	2,433	0.04%
2022/12/23	7	9.82	0	0.00	9.93	7	2,455	0.29%
2022/12/22	2	9.84	0	0.00	9.83	2	2,482	0.08%
2022/12/16	10	9.75	0	0.00	9.73	10	2,549	0.39%
2022/12/15	0	0.00	11	9.94	9.94	-11	2,540	-0.43%
2022/12/14	1	9.80	0	0.00	9.76	1	2,541	0.04%
2022/12/12	4	9.72	0	0.00	9.78	4	2,547	0.16%
2022/12/09	1	9.90	0	0.00	9.90	1	2,562	0.04%
2022/12/07	7	10.00	0	0.00	10.00	7	2,548	0.27%
2022/12/02	0.2	10.15	11	10.22	10.25	-10.9	2,513	-0.43%
2022/12/01	0	0.00	17	10.10	10.15	-17	2,542	-0.67%
2022/11/30	13	9.64	0	0.00	9.66	13	2,460	0.53%
2022/11/29	6	9.52	0	0.00	9.55	6	2,218	0.27%
2022/11/28	0	0.00	1	10.30	9.92	-1	2,076	-0.05%
2022/11/24	10	9.98	1	10.05	9.96	9	1,867	0.48%
2022/11/22	5	10.00	18	10.02	10.00	-13	1,892	-0.69%
2022/11/21	5	10.00	0	0.00	10.00	5	1,897	0.26%
2022/11/16	1	10.05	0	0.00	10.05	1	1,899	0.05%
2022/11/14	0	0.00	7	10.05	10.15	-7	1,872	-0.37%
2022/11/11	14	10.09	5	10.00	9.99	9	1,861	0.48%
2022/11/10	11	10.12	0	0.00	10.05	11	1,854	0.59%
2022/11/09	5	10.40	24	10.34	10.40	-19	1,809	-1.05%
2022/11/08	0	0.00	6	9.60	9.50	-6	1,685	-0.36%
2022/11/07	1	9.57	0	0.00	9.58	1	1,700	0.06%
2022/11/04	0	0.00	60	9.58	9.62	-60	1,714	-3.50%
2022/10/26	0	0.00	1	9.05	9.05	-1	1,760	-0.06%
2022/10/25	6	8.96	0	0.00	8.93	6	1,756	0.34%
2022/10/24	1	9.05	0	0.00	9.01	1	1,746	0.06%
2022/10/20	6	9.08	2.3	9.06	9.11	3.7	1,753	0.21%
2022/10/19	0	0.00	52	9.30	9.28	-52	1,743	-2.98%
2022/10/18	1	9.22	43	9.29	9.28	-42	1,739	-2.41%
2022/10/17	0.5	9.19	0	0.00	9.22	0.5	1,749	0.03%
2022/10/14	8	9.41	139	9.40	9.41	-131	1,751	-7.48%	大賣/鉅額交易
2022/10/11	5.8	9.65	25.6	9.65	9.63	-19.8	1,743	-1.14%
2022/10/07	4	9.93	5	10.00	10.00	-1	1,738	-0.06%
2022/10/06	0.6	9.90	0	0.00	9.85	0.6	1,735	0.03%
2022/10/05	1	9.87	5	9.90	9.85	-4	1,744	-0.23%
2022/10/04	0	0.00	5	9.84	9.79	-5	1,755	-0.28%
2022/09/30	1	9.58	0.3	9.45	9.67	0.7	1,757	0.04%
2022/09/29	10	9.38	0	0.00	9.79	10	1,742	0.57%
2022/09/28	1	9.20	0	0.00	9.17	1	1,726	0.06%
2022/09/26	24	9.66	0	0.00	9.51	24	1,700	1.41%
2022/09/23	5	10.05	2	10.08	10.10	3	1,684	0.18%
2022/09/22	0	0.00	2.2	10.21	10.20	-2.2	1,688	-0.13%
2022/09/21	5	10.15	0	0.00	10.15	5	1,679	0.30%
2022/09/20	6	10.22	0	0.00	10.25	6	1,669	0.36%
2022/09/19	5	10.25	0	0.00	10.25	5	1,673	0.30%
2022/09/16	5	10.45	0	0.00	10.45	5	1,668	0.30%
2022/09/15	1	10.75	0	0.00	10.80	1	1,664	0.06%
2022/09/13	0	0.00	1	10.90	10.85	-1	1,679	-0.06%
2022/09/12	0	0.00	6	10.85	10.90	-6	1,696	-0.35%
2022/09/08	0	0.00	5	10.50	10.45	-5	1,687	-0.30%
2022/09/07	6	10.19	0	0.00	10.15	6	1,672	0.36%
2022/09/06	6	10.75	0	0.00	10.65	6	1,626	0.37%
2022/09/05	9	11.12	0	0.00	11.10	9	1,612	0.56%
2022/09/02	7	11.61	0	0.00	11.50	7	1,611	0.43%
2022/09/01	4	11.58	0	0.00	11.75	4	1,629	0.25%
2022/08/31	2	12.85	0	0.00	12.80	2	1,693	0.12%
2022/08/30	1	12.80	0	0.00	12.85	1	1,884	0.05%
2022/08/29	16	12.73	0	0.00	12.70	16	1,864	0.86%
2022/08/24	0	0.00	10	13.10	12.85	-10	1,816	-0.55%
2022/08/19	0	0.00	8	13.03	13.00	-8	1,966	-0.41%
2022/08/17	5	13.00	1	13.05	12.80	4	1,940	0.21%
2022/08/16	0	0.00	10	12.70	12.70	-10	1,901	-0.53%
2022/08/08	0	0.00	2	12.05	12.00	-2	1,903	-0.11%
2022/08/05	1	11.80	0	0.00	11.85	1	1,898	0.05%
2022/08/02	0	0.00	2	12.05	11.95	-2	1,938	-0.10%
2022/07/27	4	12.05	0	0.00	12.25	4	2,145	0.19%
2022/07/25	0	0.00	4	12.50	12.50	-4	2,322	-0.17%
2022/07/22	0.1	12.35	8	12.40	12.45	-7.9	2,332	-0.34%
2022/07/21	0	0.00	3	12.33	12.35	-3	2,365	-0.13%
2022/07/18	10	11.95	0.2	12.05	12.00	9.8	2,389	0.41%
2022/07/15	0	0.00	9	11.60	11.85	-9	2,373	-0.38%
2022/07/14	0	0.00	5.4	11.75	11.70	-5.4	2,367	-0.23%
2022/07/13	0	0.00	10	11.60	11.60	-10	2,368	-0.42%
2022/07/12	5	11.25	0	0.00	11.20	5	2,370	0.21%
2022/07/11	3	11.95	0	0.00	11.95	3	2,349	0.13%
2022/07/07	0	0.00	7	11.99	12.10	-7	2,352	-0.30%
2022/07/06	5.6	11.94	0	0.00	11.90	5.6	2,365	0.24%
2022/07/04	0.1	11.90	2	12.00	11.95	-1.9	2,374	-0.08%
2022/07/01	4	12.00	0	0.00	11.95	4	2,394	0.17%
2022/06/30	4	12.65	0	0.00	12.65	4	2,365	0.17%
2022/06/28	0	0.00	1	13.10	13.15	-1	2,388	-0.04%
2022/06/27	0	0.00	8	13.33	13.35	-8	2,403	-0.33%
2022/06/24	0	0.00	4	13.10	13.15	-4	2,410	-0.17%
2022/06/23	8	12.65	0	0.00	12.70	8	2,420	0.33%
2022/06/22	8	12.88	0	0.00	12.80	8	2,418	0.33%
2022/06/21	0	0.00	4	13.15	13.15	-4	2,427	-0.16%
2022/06/20	4.2	12.65	0	0.00	12.60	4.2	2,424	0.17%
2022/06/16	4	13.20	0	0.00	13.15	4	2,480	0.16%
2022/06/15	4	13.15	0	0.00	13.35	4	2,471	0.16%
2022/06/13	4	13.15	0	0.00	13.15	4	2,476	0.16%
2022/06/10	0	0.00	3	13.60	13.65	-3	2,458	-0.12%
2022/06/09	2	14.18	6	14.07	14.00	-4	2,419	-0.17%
2022/06/08	4	14.04	11	14.06	14.00	-7	2,249	-0.31%
2022/06/06	0.2	13.15	0	0.00	13.15	0.2	2,034	0.01%
2022/05/31	0	0.00	1	13.20	13.05	-1	2,146	-0.05%
2022/05/30	0	0.00	3	13.22	13.20	-3	2,133	-0.14%
2022/05/27	1	13.30	0	0.00	13.40	1	2,110	0.05%
2022/05/23	0.1	13.05	2	13.00	13.05	-1.9	2,045	-0.09%
2022/05/18	3	13.05	4	13.15	13.15	-1	2,070	-0.05%
2022/05/16	1	12.50	4.8	12.41	12.55	-3.8	2,038	-0.18%
2022/05/10	0	0.00	0.4	12.40	12.75	-0.4	2,045	-0.02%
2022/05/09	1	12.65	3	12.35	12.35	-2	2,015	-0.10%
2022/05/06	20	12.88	0	0.00	13.05	20	1,984	1.01%
2022/05/04	2	12.83	0	0.00	12.80	2	1,944	0.10%
2022/05/03	4	13.05	3	13.55	13.05	1	1,889	0.05%
2022/04/28	1.1	14.55	0	0.00	14.55	1.1	1,746	0.06%
2022/04/27	1	14.40	20.9	14.45	14.50	-19.9	1,743	-1.14%
2022/04/26	1	15.15	0	0.00	15.05	1	1,703	0.06%
2022/04/19	4	15.85	0	0.00	15.85	4	1,739	0.23%
2022/04/12	0	0.00	2	16.15	16.20	-2	1,821	-0.11%
2022/04/11	3	16.25	0	0.00	16.25	3	1,824	0.16%
2022/04/07	8	16.58	0	0.00	16.45	8	1,851	0.43%
2022/04/01	0.1	16.75	1	16.75	16.80	-0.9	1,911	-0.05%
2022/03/31	3	16.80	3	16.80	16.75	0	1,926	0.00%
2022/03/29	2	16.60	0	0.00	16.50	2	2,042	0.10%
2022/03/28	2	16.25	0.2	16.40	16.50	1.8	2,045	0.09%
2022/03/25	1	16.50	0.5	16.50	16.45	0.5	2,064	0.02%
2022/03/23	0.1	16.50	2	16.55	16.50	-1.9	2,129	-0.09%
2022/03/22	2	16.50	0	0.00	16.45	2	2,160	0.09%
2022/03/21	1.6	16.21	0	0.00	16.30	1.6	2,185	0.07%
2022/03/17	0	0.00	9	15.59	15.70	-9	2,396	-0.38%
2022/03/08	4	15.05	9	15.10	15.00	-5	3,464	-0.14%
2022/03/07	2.1	15.50	0	0.00	15.50	2.1	3,476	0.06%
2022/03/04	0	16.15	0	0.00	16.10	0	3,581	0.00%
2022/02/22	1	16.55	3	16.50	16.55	-2	4,940	-0.04%
2022/02/21	1	16.85	0	0.00	16.85	1	4,979	0.02%
2022/02/15	2	16.70	0	0.00	16.45	2	5,179	0.04%
2022/01/25	3	16.30	0	0.00	16.30	3	6,060	0.05%
2022/01/24	5	16.65	0	0.00	16.70	5	6,040	0.08%
2022/01/21	3.2	16.90	0	0.00	16.90	3.2	6,061	0.05%
2022/01/17	0	0.00	1	17.00	17.05	-1	6,246	-0.02%
2022/01/14	4.1	16.94	0	0.00	16.95	4.1	6,272	0.06%
2022/01/07	0	17.00	2	17.05	17.05	-2	6,596	-0.03%
2022/01/05	0.2	17.25	0	0.00	17.35	0.2	6,602	0.00%
2022/01/03	11	17.33	0	0.00	17.30	11	6,653	0.17%
2021/12/30	5.1	17.60	1.1	17.60	17.60	4.1	6,662	0.06%
2021/12/29	0	0.00	5	17.71	17.70	-5	6,706	-0.07%
2021/12/27	0.1	17.30	2	17.40	17.35	-1.9	6,842	-0.03%
2021/12/24	0	0.00	0	17.35	17.35	0	6,849	0.00%
2021/12/23	1	17.45	6	17.48	17.45	-5	6,892	-0.07%
2021/12/20	1	17.20	10	17.20	17.20	-9	6,777	-0.13%
2021/12/17	1	17.15	0	0.00	17.40	1	6,777	0.01%
2021/12/14	6	17.11	3	17.27	17.10	3	6,761	0.04%
2021/12/13	0	0.00	4.9	17.36	17.45	-4.9	6,698	-0.07%
2021/12/10	101.1	17.17	8.9	17.04	17.20	92.2	6,634	1.39%	大買/
2021/12/09	24	18.36	1	18.70	18.40	23	6,111	0.38%
2021/12/08	11	18.13	20	18.17	18.05	-9	5,885	-0.15%
2021/12/07	1	18.15	1	18.25	18.25	0	5,868	0.00%
2021/12/06	0	0.00	0.9	17.95	17.95	-0.9	5,886	-0.02%
2021/12/03	1	18.15	0	0.00	18.05	1	5,857	0.02%
2021/12/02	20	17.97	0	0.00	18.00	20	5,823	0.34%
2021/12/01	1	18.35	2	18.30	18.30	-1	5,761	-0.02%
2021/11/30	5	18.77	2	18.65	18.35	3	5,723	0.05%
2021/11/29	3	18.93	0	0.00	18.80	3	5,616	0.05%
2021/11/26	196	19.91	108	19.94	19.70	88	5,455	1.61%	大買/大賣/
2021/11/25	39.1	19.78	51.5	19.84	19.85	-12.4	5,230	-0.24%
2021/11/24	10	19.35	20.4	19.30	19.35	-10.4	4,973	-0.21%
2021/11/23	17	18.89	1	18.75	18.70	16	4,779	0.33%
2021/11/22	0	0.00	0.3	18.60	18.40	-0.3	4,625	-0.01%
2021/11/18	0	0.00	1.1	18.01	18.05	-1.1	4,592	-0.02%
2021/11/17	0	0.00	1.9	17.87	18.15	-1.9	4,642	-0.04%
2021/11/16	1.8	17.74	0.8	17.70	17.65	1.1	4,609	0.02%
2021/11/15	0	0.00	16	17.68	17.70	-16	4,656	-0.34%
2021/11/12	13.1	18.13	0.9	18.05	18.00	12.1	4,731	0.26%
2021/11/11	78	18.14	18.8	18.10	18.10	59.2	4,996	1.19%
2021/11/10	1.7	18.37	10.9	18.33	18.25	-9.3	5,867	-0.16%
2021/11/09	82	19.07	0.7	19.00	19.00	81.3	5,977	1.36%
2021/11/08	20.7	19.31	32.7	19.19	19.15	-12.1	6,481	-0.19%
2021/10/28	31	17.75	2	17.95	17.70	29	6,320	0.46%
2021/10/27	0	0.00	24	17.20	17.30	-24	6,033	-0.40%
2021/10/25	0	0.00	1	17.40	17.50	-1	6,095	-0.02%
2021/10/20	2	18.05	1	18.00	17.70	1	6,271	0.02%
2021/10/19	0	0.00	6	18.00	17.95	-6	6,353	-0.09%
2021/10/18	1	17.70	0	0.00	17.60	1	6,543	0.02%
2021/10/15	1	17.55	0	0.00	17.55	1	6,618	0.02%
2021/10/13	0	0.00	1	17.55	17.55	-1	6,787	-0.01%
2021/10/08	0	0.00	0.1	17.85	17.90	-0.1	6,889	0.00%
2021/10/06	0	0.00	1	17.00	16.75	-1	7,477	-0.01%
2021/10/05	1	16.45	1	16.85	16.85	0	7,663	0.00%
2021/10/01	1.1	16.95	1	17.10	16.90	0.1	8,790	0.00%
2021/09/30	0	0.00	0.2	17.30	17.40	-0.2	9,046	0.00%
2021/09/29	0	0.00	11	17.43	17.30	-11	9,077	-0.12%
2021/09/24	0	0.00	1.1	17.50	17.50	-1.1	9,097	-0.01%
2021/09/23	2	16.90	1	16.95	16.95	1	9,085	0.01%
2021/09/22	2	16.85	8	16.93	16.80	-6	9,257	-0.06%
2021/09/17	0.3	17.31	0	0.00	17.35	0.3	9,564	0.00%
2021/09/16	0	0.00	1	17.30	17.30	-1	9,612	-0.01%
2021/09/14	0	0.00	4	17.40	17.35	-4	9,743	-0.04%
2021/09/10	0	0.00	12	17.21	17.20	-12	9,781	-0.12%
2021/09/09	11	16.90	0	0.00	16.95	11	9,892	0.11%
2021/09/06	0	0.00	13	16.79	16.60	-13	10,026	-0.13%
2021/09/02	1	17.50	3	17.45	17.10	-2	10,118	-0.02%
2021/08/30	0	0.00	4	17.15	17.15	-4	10,436	-0.04%
2021/08/27	0	0.00	20	17.15	17.05	-20	10,526	-0.19%
2021/08/25	0	0.00	5	16.80	16.90	-5	10,700	-0.05%
2021/08/23	0	0.00	4	16.84	16.85	-4	11,273	-0.04%
2021/08/20	5	16.68	3	16.70	16.55	2	11,434	0.02%
2021/08/18	0	0.00	4	16.78	17.30	-4	11,651	-0.03%
2021/08/17	0	0.00	5	16.90	16.90	-5	11,917	-0.04%
2021/08/16	4	17.00	15	16.97	17.00	-11	12,075	-0.09%
2021/08/10	4	17.90	0	0.00	17.90	4	12,772	0.03%
2021/08/09	4	18.71	6	18.59	18.35	-2	12,907	-0.02%
2021/08/06	37	18.77	55.1	18.80	18.40	-18.1	13,125	-0.14%
2021/08/05	17.3	17.95	2	17.85	17.75	15.3	12,612	0.12%
2021/08/04	27	18.02	7.1	18.07	18.10	19.9	12,977	0.15%
2021/08/02	2	17.08	2	17.23	17.20	0	13,147	0.00%
2021/07/30	0.1	17.35	2	17.10	17.10	-1.9	13,446	-0.01%
2021/07/29	1	17.50	1	17.50	17.55	0	13,961	0.00%
2021/07/28	0	0.00	10	17.15	17.45	-10	15,101	-0.07%
2021/07/26	0	0.00	6	17.83	18.05	-6	17,862	-0.03%
2021/07/23	3	17.88	2	18.05	17.80	1	19,742	0.01%
2021/07/22	17.2	18.16	6	17.69	18.00	11.2	21,381	0.05%
2021/07/21	0	0.00	1	17.10	17.10	-1	21,429	0.00%
2021/07/20	1	17.40	26	17.41	17.40	-25	21,892	-0.11%
2021/07/19	2	18.03	1	18.10	18.00	1	22,023	0.00%
2021/07/16	5	18.39	11	18.53	18.25	-6	22,360	-0.03%
2021/07/15	12	18.34	5	18.48	18.40	7	22,645	0.03%
2021/07/14	3	18.47	6	18.33	18.40	-3	22,956	-0.01%
2021/07/13	95	19.11	53	18.99	18.80	42	23,033	0.18%
2021/07/12	16	18.49	5	18.45	18.45	11	22,822	0.05%
2021/07/09	32	18.28	3	18.40	18.30	29	23,692	0.12%
2021/07/08	54	18.44	16	18.40	18.70	38	24,114	0.16%
2021/07/07	23	17.83	12	17.73	17.75	11	23,515	0.05%
2021/07/06	0	0.00	4	17.50	17.45	-4	23,583	-0.02%
2021/07/05	1	17.45	5	17.65	17.60	-4	24,268	-0.02%
2021/07/02	5	17.55	0	0.00	17.35	5	24,434	0.02%
2021/07/01	0	0.00	1	17.40	17.20	-1	24,522	0.00%
2021/06/30	2	17.30	2	17.33	17.40	0	24,685	0.00%
2021/06/29	7	17.34	4	17.38	17.30	3	24,772	0.01%
2021/06/28	9	17.88	13	17.67	18.00	-4	24,800	-0.02%
2021/06/25	0	0.00	2	17.25	17.05	-2	24,636	-0.01%
2021/06/24	1	17.20	0	0.00	17.25	1	24,767	0.00%
2021/06/23	4	16.95	4	17.10	16.90	0	24,969	0.00%
2021/06/22	1	16.60	2	16.95	16.60	-1	25,071	0.00%
2021/06/21	5	16.90	8	16.94	16.70	-3	25,474	-0.01%
2021/06/17	0	0.00	1	17.05	17.45	-1	28,138	0.00%
2021/06/16	2	17.23	25	17.05	16.80	-23	29,448	-0.08%
2021/06/15	2	17.03	0	0.00	17.30	2	31,440	0.01%
2021/06/10	0	0.00	2	17.08	17.10	-2	32,919	-0.01%
2021/06/09	1	17.70	13.5	17.61	17.40	-12.5	32,926	-0.04%
2021/06/08	4	18.21	10	18.15	17.85	-6	32,866	-0.02%
2021/06/07	4.5	17.88	3	17.70	18.05	1.5	32,765	0.00%
2021/06/04	3	17.87	3	17.82	17.55	0	32,557	0.00%
2021/06/03	2	18.03	0	0.00	17.85	2	32,479	0.01%
2021/06/02	8	18.03	2	17.80	17.75	6	32,455	0.02%
2021/06/01	4	17.71	0	0.00	17.85	4	32,404	0.01%
2021/05/31	54	18.26	21	18.25	17.95	33	32,409	0.10%
2021/05/28	34	17.49	31	17.49	17.60	3	32,590	0.01%
2021/05/27	1	17.10	1	17.10	16.90	0	32,471	0.00%
2021/05/26	4	16.65	89	16.70	16.75	-85	32,336	-0.26%
2021/05/25	2	16.65	2	16.65	16.60	0	32,226	0.00%
2021/05/24	3	16.17	4	16.33	16.40	-1	31,935	0.00%
2021/05/21	0	0.00	2	15.68	15.75	-2	31,757	-0.01%
2021/05/20	2	15.43	1	15.70	15.20	1	31,598	0.00%
2021/05/19	30.4	15.89	25	15.68	16.05	5.4	31,422	0.02%
2021/05/18	44	15.51	39	15.51	15.80	5	31,143	0.02%
2021/05/17	2	14.50	2	15.10	14.40	0	30,848	0.00%
2021/05/14	8	16.19	5	16.49	16.00	3	30,574	0.01%
2021/05/13	4	15.66	31	15.62	15.65	-27	30,061	-0.09%
2021/05/12	1	16.00	65	16.11	15.80	-64	29,673	-0.22%
2021/05/11	40	17.87	28	17.94	17.55	12	29,089	0.04%
2021/05/10	16	19.26	6	19.18	19.10	10	28,538	0.04%
2021/05/07	21	19.37	31	19.42	19.50	-10	28,378	-0.04%
2021/05/06	37	19.55	44	19.98	19.05	-7	28,024	-0.02%
2021/05/05	47	20.19	119	20.67	19.90	-72	27,413	-0.26%	大賣/
2021/05/04	169	20.29	95	20.27	20.95	74	26,231	0.28%	大買/
2021/05/03	30	19.35	31	19.35	19.05	-1	23,852	0.00%
2021/04/29	110	21.22	143	21.37	20.05	-33	23,341	-0.14%	大買/大賣/
2021/04/28	162	19.82	192.5	20.13	21.00	-30.5	21,346	-0.14%	大買/大賣/
2021/04/27	4	18.93	11	19.07	19.10	-7	19,656	-0.04%
2021/04/26	48	19.13	32	19.12	19.15	16	19,338	0.08%
2021/04/23	27	18.29	10	18.51	18.60	17	18,805	0.09%
2021/04/22	33	18.84	55	18.97	18.30	-22	18,602	-0.12%
2021/04/21	32.5	19.09	14	19.25	19.00	18.5	18,175	0.10%
2021/04/20	12	19.05	15	19.09	19.05	-3	17,842	-0.02%
2021/04/19	16	19.13	10	18.81	18.85	6	17,437	0.03%
2021/04/16	26	18.85	11	19.03	18.80	15	17,127	0.09%
2021/04/15	60	19.86	62	19.79	19.15	-2	16,792	-0.01%
2021/04/14	23	18.51	46	18.82	19.00	-23	15,744	-0.15%
2021/04/13	12	18.49	21	18.58	18.10	-9	15,132	-0.06%
2021/04/12	51	18.57	23	18.55	18.50	28	14,913	0.19%
2021/04/09	21	19.30	28	19.51	18.55	-7	14,580	-0.05%
2021/04/08	33	18.74	2	19.05	18.90	31	13,891	0.22%
2021/04/07	20	18.56	14	18.89	19.00	6	13,657	0.04%
2021/04/06	11	18.56	0	0.00	18.60	11	13,521	0.08%
2021/04/01	1	18.15	6	18.52	18.25	-5	13,351	-0.04%
2021/03/31	4	18.38	24	18.30	18.25	-20	13,219	-0.15%
2021/03/30	16	17.96	0	0.00	17.95	16	13,024	0.12%
2021/03/29	14	17.35	8	17.01	17.30	6	12,869	0.05%
2021/03/26	26	16.80	4	16.55	16.60	22	12,765	0.17%
2021/03/25	3	16.67	0	0.00	16.65	3	12,521	0.02%
2021/03/24	15	16.83	20	16.83	16.80	-5	12,443	-0.04%
2021/03/23	79	18.58	51	19.40	17.90	28	12,108	0.23%
2021/03/22	98	19.37	112	19.47	19.85	-14	10,757	-0.13%	大賣/
2021/03/19	42	17.55	68	17.41	18.10	-26	9,341	-0.28%
2021/03/18	410	16.58	424	16.41	16.65	-14	7,951	-0.18%	大買/大賣/
2021/03/17	11	14.68	202	15.44	15.50	-191	5,923	-3.22%	大賣/鉅額交易
2021/03/16	5	13.58	19	13.70	14.10	-14	4,929	-0.28%
2021/03/15	1	12.85	12	13.03	12.85	-11	4,530	-0.24%
2021/03/12	10	12.65	8	12.59	12.65	2	4,501	0.04%
2021/03/11	1	12.65	0	0.00	12.55	1	4,812	0.02%
2021/03/08	0	0.00	2	12.55	12.50	-2	5,429	-0.04%
2021/03/05	2	12.30	6	12.38	12.35	-4	5,522	-0.07%
2021/03/04	59	12.58	59	12.60	12.70	0	5,507	0.00%
2021/03/03	45.7	12.84	12	12.85	12.85	33.7	5,375	0.63%
2021/03/02	2	11.95	0	0.00	12.05	2	4,798	0.04%
2021/02/25	1	11.80	1	11.75	11.70	0	5,243	0.00%
2021/02/24	5	11.65	1	11.65	11.65	4	5,382	0.07%
2021/02/23	0	0.00	8	11.55	11.60	-8	5,382	-0.15%
2021/02/19	85	11.30	0	0.00	11.35	85	5,465	1.56%
2021/02/17	6	11.18	0	11.05	11.15	6	5,474	0.11%
2021/02/05	2	11.05	7	11.08	11.05	-5	5,618	-0.09%
2021/02/03	2	11.25	0	0.00	11.25	2	5,671	0.04%
2021/02/01	10	11.03	1	11.00	11.00	9	5,785	0.16%
2021/01/29	15	11.30	16	11.26	11.15	-1	5,801	-0.02%
2021/01/27	2	11.30	1	11.30	11.30	1	5,746	0.02%
2021/01/26	27	11.21	14	11.20	11.25	13	5,750	0.23%
2021/01/25	10	11.15	10	11.25	11.30	0	5,827	0.00%
2021/01/22	10	11.37	0	0.00	11.30	10	5,828	0.17%
2021/01/21	0	0.00	2	11.35	11.30	-2	5,830	-0.03%
2021/01/20	0	0.00	0.1	11.25	11.25	-0.1	5,819	0.00%
2021/01/19	3	11.83	0	0.00	11.70	3	5,752	0.05%
2021/01/14	0	0.00	5	11.85	11.85	-5	5,749	-0.09%
2021/01/13	1	12.00	2.9	11.86	11.80	-1.9	5,770	-0.03%
2021/01/12	10	11.72	0	0.00	11.60	10	5,872	0.17%
2021/01/11	3	11.90	13	11.82	11.90	-10	5,899	-0.17%
2021/01/08	1	11.85	35	11.86	11.90	-34	5,926	-0.57%
2021/01/06	13	11.83	0	0.00	11.65	13	6,278	0.21%
2021/01/05	6	12.25	0	0.00	12.25	6	6,288	0.10%
2021/01/04	17	12.41	8	12.40	12.45	9	6,219	0.14%
2020/12/31	14	12.38	1	12.45	12.50	13	6,169	0.21%
2020/12/30	6	12.39	10	12.40	12.40	-4	6,178	-0.06%
2020/12/29	4	12.45	0	0.00	12.40	4	6,154	0.06%
2020/12/28	25	12.31	6	12.23	12.40	19	6,113	0.31%
2020/12/25	22	12.27	22	12.20	12.20	0	6,036	0.00%
2020/12/24	0	0.00	0	12.30	12.15	0	6,009	0.00%
2020/12/22	1	12.05	15	12.30	11.85	-14	5,965	-0.23%
2020/12/21	0	0.00	20	12.25	12.30	-20	5,916	-0.34%
2020/12/18	11	12.49	11	12.51	12.35	0	5,876	0.00%
2020/12/17	26	12.52	29	12.50	12.60	-3	5,789	-0.05%
2020/12/16	181	12.42	183	12.20	12.20	-2	5,681	-0.04%	大買/大賣/
2020/12/15	6	12.15	17	12.25	12.00	-11	5,624	-0.20%
2020/12/11	3	11.87	1	11.85	11.85	2	5,686	0.04%
2020/12/10	12	12.26	11	12.26	12.10	1	5,643	0.02%
2020/12/09	45	12.26	30	12.25	12.40	15	5,600	0.27%
2020/12/08	44	12.36	76	12.32	12.25	-32	5,549	-0.58%
2020/12/07	96	12.52	117	12.53	12.50	-21	5,508	-0.38%	大賣/
2020/12/04	19	12.46	14	12.70	12.70	5	5,284	0.09%
2020/12/03	2	12.00	5	11.98	12.00	-3	4,955	-0.06%
2020/12/02	110	11.82	30	11.87	11.85	80	4,874	1.64%	大買/
2020/12/01	0	0.00	14	11.75	11.80	-14	4,740	-0.30%
2020/11/30	12	11.58	7	11.58	11.50	5	4,709	0.11%
2020/11/27	22	11.50	1	11.55	11.55	21	4,652	0.45%
2020/11/26	4	11.56	40	11.55	11.50	-36	4,642	-0.78%
2020/11/25	76	11.77	36	11.61	11.65	40	4,603	0.87%
2020/11/24	26	11.55	15	11.65	11.60	11	4,339	0.25%
2020/11/23	4	11.38	12	11.37	11.30	-8	4,213	-0.19%
2020/11/20	17	10.92	8.1	10.97	11.00	9	4,056	0.22%
2020/11/19	10	10.92	1.1	11.00	10.95	9	4,055	0.22%
2020/11/18	0	0.00	0.1	10.70	10.75	-0.1	3,970	0.00%
2020/11/17	6	10.70	0	0.00	10.75	6	3,950	0.15%
2020/11/16	15	10.75	0	0.00	10.75	15	4,061	0.37%
2020/11/13	20	10.89	30	10.78	10.70	-10	4,071	-0.25%
2020/11/12	6	10.78	20	10.73	10.70	-14	3,861	-0.36%
2020/11/11	0	0.00	2	10.85	10.90	-2	3,877	-0.05%
2020/11/10	13	10.83	5	10.80	10.90	8	3,875	0.21%
2020/11/09	6	10.78	1	10.80	10.75	5	3,840	0.13%
2020/11/06	12.2	10.73	1	10.60	10.60	11.2	3,890	0.29%
2020/11/04	0	0.00	0.2	10.50	10.50	-0.2	4,021	0.00%
2020/11/03	1	10.40	0	0.00	10.50	1	4,157	0.02%
2020/10/26	5	10.80	17	10.84	10.80	-12	5,399	-0.22%
2020/10/23	2	10.70	4	10.65	10.70	-2	5,422	-0.04%
2020/10/21	3	10.80	16	10.78	10.65	-13	5,503	-0.24%
2020/10/20	6	10.80	0	0.00	10.75	6	5,528	0.11%
2020/10/19	4	10.70	2	10.58	10.75	2	5,402	0.04%
2020/10/16	3	10.60	13	10.53	10.40	-10	5,385	-0.19%
2020/10/15	12	10.76	16	10.71	10.75	-4	5,431	-0.07%
2020/10/14	48	10.83	39	10.92	11.00	9	5,524	0.16%
2020/10/13	1	10.30	3	10.72	10.70	-2	5,535	-0.04%
2020/10/08	0	0.00	3	10.20	10.15	-3	6,315	-0.05%
2020/10/07	0	0.00	3	10.20	10.25	-3	6,349	-0.05%
2020/09/29	12	9.89	0	0.00	9.87	12	6,539	0.18%
2020/09/25	0	0.00	10	9.96	9.62	-10	6,611	-0.15%
2020/09/24	11	9.92	0	0.00	9.90	11	6,595	0.17%
2020/09/22	15	10.32	9	10.30	10.25	6	6,564	0.09%
2020/09/21	12	10.54	15	10.48	10.45	-3	6,573	-0.05%
2020/09/18	3	10.55	10	10.60	10.65	-7	6,796	-0.10%
2020/09/17	6	10.50	7	10.39	10.45	-1	6,779	-0.01%
2020/09/15	5	10.38	9	10.35	10.40	-4	6,684	-0.06%
2020/09/11	8	10.48	12	10.40	10.45	-4	6,828	-0.06%
2020/09/10	3	10.85	0	0.00	10.80	3	6,787	0.04%
2020/09/09	10	10.85	11	10.86	10.85	-1	6,740	-0.01%
2020/09/08	3.1	10.60	0	0.00	10.60	3.1	6,629	0.05%
2020/09/07	1	10.75	85	10.70	10.65	-84	6,636	-1.27%
2020/09/04	18	10.62	17	10.72	10.65	1	6,616	0.02%
2020/09/03	6	10.95	18	10.88	10.80	-12	6,570	-0.18%
2020/09/02	21	10.62	15	10.56	10.60	6	6,434	0.09%
2020/09/01	6	10.50	0	0.00	10.55	6	6,440	0.09%
2020/08/31	1	10.60	2	10.65	10.55	-1	6,450	-0.02%
2020/08/28	10	10.51	15	10.47	10.45	-5	6,452	-0.08%
2020/08/27	29	10.64	22	10.63	10.50	7	6,470	0.11%
2020/08/26	9	10.30	3	10.30	10.35	6	6,344	0.09%
2020/08/25	0	0.00	1	10.30	10.30	-1	6,329	-0.02%
2020/08/20	3	9.71	0	0.00	9.79	3	6,273	0.05%
2020/08/17	0	0.00	2	10.35	10.35	-2	6,091	-0.03%
2020/08/13	2	10.35	1	10.10	10.05	1	6,061	0.02%
2020/08/12	58	10.20	40	10.12	10.20	18	6,022	0.30%
2020/08/11	23	10.28	26	10.28	10.55	-3	5,918	-0.05%
2020/08/10	36	10.27	36	10.30	10.30	0	5,834	0.00%
2020/08/07	11	10.19	60.1	10.15	10.20	-49.1	5,773	-0.85%
2020/08/06	192	11.03	119.4	10.91	10.50	72.6	5,629	1.29%	大買/大賣/
2020/08/05	140	10.59	82	10.78	10.60	58	5,128	1.13%	大買/
2020/08/04	6	9.89	3	9.78	10.10	3	4,462	0.07%
2020/08/03	6	9.59	0	0.00	9.61	6	4,348	0.14%
2020/07/31	1	9.36	2	9.36	9.44	-1	4,298	-0.02%
2020/07/30	1	9.39	0	0.00	9.38	1	4,296	0.02%
2020/07/29	19	9.57	18	9.45	9.45	1	4,273	0.02%
2020/07/28	26	9.01	29	8.98	8.96	-3	4,173	-0.07%
2020/07/27	0	0.00	18	9.33	9.15	-18	4,157	-0.43%
2020/07/24	15	9.59	47	9.51	9.47	-32	4,117	-0.78%
2020/07/23	20	9.65	0	0.00	9.58	20	4,060	0.49%
2020/07/22	0	0.00	20	9.67	9.71	-20	4,036	-0.50%
2020/07/21	10	9.88	5	9.89	9.74	5	3,982	0.13%
2020/07/20	5	9.68	0	0.00	9.60	5	3,886	0.13%
2020/07/17	60	10.30	34	10.05	9.96	26	3,718	0.70%
2020/07/16	80	10.10	35	10.19	10.50	45	3,392	1.33%
2020/07/15	11	9.57	8	9.55	9.59	3	2,861	0.10%
2020/07/14	2	8.85	0	0.00	8.72	2	2,492	0.08%
2020/07/10	2	8.50	0	0.00	8.45	2	2,442	0.08%
2020/07/09	18.7	8.48	16	8.46	8.49	2.7	2,398	0.11%
2020/07/07	0.5	8.14	0.7	8.14	8.14	-0.2	2,254	-0.01%
2020/07/06	0.6	8.20	0	0.00	8.23	0.6	2,271	0.03%
2020/07/02	0	0.00	26	8.10	8.10	-26	2,219	-1.17%
2020/07/01	0	0.00	46	8.07	8.07	-46	2,210	-2.08%
2020/06/30	2	8.07	0	0.00	8.03	2	2,206	0.09%
2020/06/29	27.5	8.03	0	0.00	8.12	27.5	2,184	1.26%
2020/06/23	12	7.98	0	0.00	7.93	12	1,945	0.62%
2020/06/22	15	8.04	0	0.00	8.03	15	1,917	0.78%
2020/06/19	20	8.18	18	8.33	8.12	2	1,922	0.10%
2020/06/18	29	7.92	0	0.00	8.14	29	1,820	1.59%
2020/06/16	1	7.46	0	0.00	7.54	1	1,729	0.06%
2020/06/15	0	0.00	10	7.38	7.34	-10	1,782	-0.56%
2020/06/11	0	0.00	2	7.95	7.73	-2	1,824	-0.11%
2020/06/10	10	7.85	0	0.00	7.97	10	1,805	0.55%
2020/06/04	2	7.60	0	0.00	7.61	2	1,818	0.11%
2020/06/03	1	7.42	1	7.47	7.60	0	1,790	0.00%
2020/05/21	2	7.40	0	0.00	7.41	2	1,831	0.11%
2020/05/11	0	0.00	6	7.64	7.52	-6	1,751	-0.34%
2020/05/05	3	7.45	0	0.00	7.40	3	1,794	0.17%
2020/05/04	2	7.43	0	0.00	7.35	2	1,801	0.11%
2020/04/22	0	0.00	21	6.94	6.95	-21	1,832	-1.15%
2020/04/21	1	6.90	0	0.00	6.88	1	1,832	0.05%
2020/04/17	5	7.43	4	7.28	7.22	1	1,811	0.06%
2020/04/16	2	7.26	0	0.00	7.25	2	1,789	0.11%
2020/04/15	0	0.00	1.4	7.47	7.43	-1.4	1,770	-0.08%
2020/04/14	1	7.27	1	7.26	7.27	0	1,761	0.00%
2020/04/13	0	0.00	6	7.20	7.19	-6	1,755	-0.34%
2020/03/26	0	0.00	2	6.59	6.69	-2	1,688	-0.12%
2020/03/24	2	6.30	0	0.00	6.29	2	1,658	0.12%
2020/03/20	0	0.00	8	6.45	6.44	-8	1,653	-0.48%
2020/03/19	7	6.07	0	0.00	6.00	7	1,642	0.43%
2020/03/17	1	6.63	0	0.00	6.71	1	1,562	0.06%
2020/03/16	4	7.35	0	0.00	7.17	4	1,494	0.27%
2020/03/13	5	7.38	0	0.00	7.42	5	1,483	0.34%
2020/03/11	2	8.83	6	8.73	8.62	-4	1,384	-0.29%
2020/03/09	0.7	8.66	2	8.85	8.60	-1.3	1,337	-0.10%
2020/03/06	2	9.00	0	0.00	9.00	2	1,313	0.15%
2020/03/05	0	0.00	1	9.14	9.15	-1	1,300	-0.08%
2020/03/03	5	8.94	0	0.00	9.00	5	1,290	0.39%
2020/03/02	3	9.00	0	0.00	8.92	3	1,267	0.24%
2020/02/27	2	9.32	1	9.22	9.23	1	1,231	0.08%
2020/02/26	1	9.36	0	0.00	9.36	1	1,204	0.08%
2020/02/18	0	0.00	8	9.71	9.67	-8	1,110	-0.72%
2020/02/17	1	9.77	0	0.00	9.73	1	1,101	0.09%
2020/02/12	1	9.84	0	0.00	9.86	1	1,109	0.09%
2020/02/10	12.4	9.60	1.1	9.58	9.56	11.3	1,112	1.02%
2020/02/07	5	9.82	0	0.00	9.80	5	1,076	0.46%
2020/02/04	2	9.98	0	0.00	9.98	2	997	0.20%
2020/02/03	3	9.84	0	0.00	9.88	3	987	0.30%
2020/01/30	2	10.25	0	0.00	10.20	2	951	0.21%
2020/01/16	1	10.85	0	0.00	10.80	1	874	0.11%
2020/01/15	3	10.75	0	0.00	10.70	3	868	0.35%
2020/01/14	2	10.80	0	0.00	10.75	2	867	0.23%
2020/01/09	0	0.00	5	10.70	10.65	-5	879	-0.57%
2020/01/06	0	0.00	1	10.85	10.70	-1	895	-0.11%
2020/01/03	1	11.05	0	0.00	10.95	1	889	0.11%
2020/01/02	0	0.00	15	10.88	11.00	-15	872	-1.72%
2019/12/20	3	10.85	0	0.00	10.80	3	992	0.30%
2019/12/18	0	0.00	2	10.75	10.85	-2	1,039	-0.19%
2019/12/16	0	0.00	1	10.65	10.60	-1	1,059	-0.09%
2019/12/13	1	10.65	0	0.00	10.60	1	1,042	0.10%
2019/12/10	1	10.85	0	0.00	10.90	1	1,036	0.10%
2019/12/06	2	10.65	0	0.00	10.65	2	1,025	0.20%
2019/12/03	0.1	10.55	0	0.00	10.60	0.1	1,046	0.01%
2019/11/29	1	10.60	3	10.60	10.60	-2	1,037	-0.19%
2019/11/28	0.1	10.60	2	10.70	10.65	-1.9	1,030	-0.18%
2019/11/27	0.1	10.70	0	0.00	10.75	0.1	1,036	0.01%
2019/11/20	4	10.70	2	10.75	10.70	2	1,043	0.19%
2019/11/19	0	0.00	2	10.70	10.70	-2	1,046	-0.19%
2019/11/18	0	0.00	1	10.70	10.75	-1	1,048	-0.10%
2019/11/13	0	0.00	1	10.80	10.85	-1	1,040	-0.10%
2019/11/12	1	10.85	0	0.00	10.80	1	1,043	0.10%
2019/11/08	6	11.15	0	0.00	11.25	6	1,066	0.56%
2019/11/07	1	11.00	0	0.00	11.00	1	1,048	0.10%
2019/10/30	2	11.10	0	0.00	11.15	2	1,062	0.19%
2019/10/29	2	11.25	1	11.25	11.15	1	1,070	0.09%
2019/10/28	1	11.30	0	0.00	11.25	1	1,068	0.09%
2019/10/18	0	0.00	1	11.25	11.30	-1	1,131	-0.09%
2019/10/08	1	11.55	0	0.00	11.55	1	1,113	0.09%
2019/10/01	0	0.00	1	11.45	11.45	-1	1,183	-0.08%
2019/09/27	2	11.60	0	0.00	11.55	2	1,179	0.17%
2019/09/26	3	11.85	0	0.00	11.90	3	1,152	0.26%
2019/09/25	4	11.98	2	12.10	12.10	2	1,122	0.18%
2019/09/23	2	11.53	0	0.00	11.60	2	957	0.21%
2019/09/18	0	0.00	8	11.05	11.10	-8	903	-0.89%
2019/09/12	0	0.00	2	11.05	11.05	-2	1,012	-0.20%
2019/09/11	0	0.00	1	11.05	11.00	-1	1,020	-0.10%
2019/09/09	0	0.00	0.3	10.95	11.00	-0.3	1,018	-0.03%
2019/09/06	0	0.00	1	11.00	10.95	-1	1,008	-0.10%
2019/08/22	3	11.00	0	0.00	11.10	3	1,069	0.28%
2019/08/20	0	0.00	1	11.05	11.00	-1	1,106	-0.09%
2019/08/16	6	10.94	0	0.00	10.90	6	1,114	0.54%
2019/08/15	0	10.85	0	0.00	10.85	0	1,139	0.00%
2019/08/14	3	11.00	0	0.00	11.00	3	1,141	0.26%
2019/08/12	2	10.95	0	0.00	10.95	2	1,102	0.18%
2019/08/08	0	0.00	2	10.70	10.75	-2	1,105	-0.18%
2019/07/23	0	0.00	2	11.35	11.25	-2	1,090	-0.18%
2019/07/22	0	0.00	15	11.30	11.35	-15	1,087	-1.38%
2019/07/19	0	0.00	10	11.35	11.40	-10	1,087	-0.92%
2019/07/17	3	11.45	10	11.45	11.40	-7	1,098	-0.64%
2019/07/15	10	11.35	0	0.00	11.25	10	1,098	0.91%
2019/07/08	0.5	11.20	0	0.00	11.20	0.5	1,155	0.04%
2019/07/04	0	0.00	1	11.05	11.05	-1	1,177	-0.08%
2019/07/03	0	0.00	12	11.00	11.05	-12	1,186	-1.01%
2019/06/24	1	11.10	0	0.00	11.10	1	1,221	0.08%
2019/06/21	3	11.25	8	11.06	10.95	-5	1,213	-0.41%
2019/06/11	0	0.00	2	10.65	10.70	-2	1,187	-0.17%
2019/06/06	3	10.47	0	0.00	10.45	3	1,172	0.26%
2019/06/04	0	0.00	10	10.50	10.50	-10	1,177	-0.85%
2019/05/14	0	0.00	1	10.95	11.10	-1	1,155	-0.09%
2019/05/13	0.1	11.30	0	0.00	11.30	0.1	1,142	0.01%
2019/04/22	0	0.00	1	12.10	12.10	-1	1,087	-0.09%
2019/04/19	0	0.00	16	12.20	12.15	-16	1,078	-1.48%
2019/04/18	0	0.00	1	12.25	12.10	-1	1,072	-0.09%
2019/04/17	0	0.00	14	12.26	12.30	-14	1,046	-1.34%
2019/04/15	2	12.00	0	0.00	12.25	2	1,050	0.19%
2019/04/10	1	11.75	0	0.00	11.75	1	1,003	0.10%
2019/04/08	0	0.00	1	11.90	11.90	-1	955	-0.10%
2019/04/01	10	11.80	12	11.80	11.80	-2	943	-0.21%
2019/03/29	2	11.75	0	0.00	11.80	2	925	0.22%
2019/03/28	8	11.85	8	11.85	11.85	0	921	0.00%
2019/03/26	1	12.00	34	12.00	12.00	-33	915	-3.61%
2019/03/25	2	12.00	0	0.00	12.00	2	909	0.22%
2019/03/21	3	12.12	0	0.00	12.10	3	917	0.33%
2019/03/20	2	12.20	0.6	12.20	12.20	1.4	909	0.15%
2019/03/19	2	12.25	1	12.25	12.25	1	888	0.11%
2019/03/18	1	12.30	0	0.00	12.25	1	888	0.11%
2019/03/08	2	12.30	0	0.00	12.20	2	874	0.23%
2019/03/06	0	0.00	10	12.50	12.45	-10	934	-1.07%
2019/02/27	2	12.45	0	0.00	12.35	2	924	0.22%
2019/02/25	3	12.63	0	0.00	12.60	3	904	0.33%
2019/02/15	0	0.00	7	12.10	12.00	-7	813	-0.86%
2019/02/14	7	11.95	0	0.00	12.00	7	811	0.86%
2019/02/11	1	11.65	0	0.00	11.65	1	778	0.13%
2019/01/30	0	0.00	1	11.60	11.65	-1	787	-0.13%
2019/01/16	1	11.70	2	11.70	11.70	-1	798	-0.13%
2019/01/04	0	0.00	2	11.30	11.40	-2	792	-0.25%
2018/12/25	0	0.00	10	11.35	11.20	-10	865	-1.16%
2018/12/22	1	11.50	0	0.00	11.50	1	879	0.11%
2018/12/14	1	11.85	0	0.00	11.85	1	957	0.10%
2018/12/13	1	11.85	0	0.00	11.85	1	957	0.10%
2018/12/10	0	0.00	14	11.80	11.75	-14	948	-1.48%
2018/12/06	1	11.90	10	11.90	11.80	-9	956	-0.94%
2018/12/03	0	0.00	3	12.25	12.35	-3	941	-0.32%
2018/11/23	1	11.75	0	0.00	11.70	1	914	0.11%
2018/11/16	0	0.00	3	12.05	12.05	-3	916	-0.33%
2018/11/12	0	0.00	2	12.05	12.05	-2	922	-0.22%
2018/11/08	1	12.20	0	0.00	12.25	1	938	0.11%
2018/11/07	1	12.10	3	12.15	12.20	-2	941	-0.21%
2018/11/06	0	0.00	2	12.00	12.00	-2	947	-0.21%
2018/10/26	1	11.45	0	0.00	11.30	1	959	0.10%
2018/10/25	0	0.00	15	11.55	11.50	-15	952	-1.57%
2018/10/22	1	11.85	0	0.00	11.90	1	1,004	0.10%
2018/10/19	1	11.80	0	0.00	11.85	1	1,006	0.10%
2018/10/15	0	0.00	1	11.70	11.65	-1	1,007	-0.10%
2018/10/12	2	11.50	0	0.00	11.75	2	1,031	0.19%
2018/10/11	11	11.79	1	11.65	11.60	10	1,015	0.98%
2018/10/01	0	0.00	2	13.55	13.50	-2	1,045	-0.19%
2018/09/28	0	0.00	1	13.65	13.45	-1	1,043	-0.10%
2018/09/27	0	0.00	4	13.11	13.20	-4	972	-0.41%
2018/09/26	0	0.00	2	13.05	13.00	-2	961	-0.21%
2018/09/10	1	12.70	0	0.00	12.65	1	1,296	0.08%
2018/09/07	0	0.00	2	12.80	12.90	-2	1,393	-0.14%
2018/09/04	2	13.35	1	13.20	13.30	1	1,689	0.06%
2018/09/03	0	0.00	5	13.00	13.15	-5	1,697	-0.29%
2018/08/23	10	12.65	0	0.00	12.65	10	2,039	0.49%
2018/08/22	10	12.70	0	0.00	12.65	10	2,041	0.49%
2018/08/21	20	12.68	0	0.00	12.65	20	2,045	0.98%
2018/08/20	20	12.70	0	0.00	12.75	20	2,049	0.98%
2018/08/15	30	12.65	0	0.00	12.55	30	2,087	1.44%
2018/08/14	12	12.65	0	0.00	12.65	12	2,082	0.58%
2018/08/13	1	12.70	0	0.00	12.65	1	2,086	0.05%
2018/08/06	2	13.05	0	0.00	13.10	2	2,110	0.09%
2018/07/27	2	13.05	0	0.00	13.15	2	2,124	0.09%
2018/07/17	2	13.10	0	0.00	13.05	2	2,158	0.09%
2018/07/12	0	0.00	1	13.05	13.10	-1	2,185	-0.05%
2018/07/03	0	0.00	10	13.35	13.20	-10	2,237	-0.45%
2018/06/28	0	0.00	2	13.90	13.75	-2	2,296	-0.09%
2018/06/26	1	13.70	0	0.00	13.70	1	2,494	0.04%
2018/06/25	2	14.40	0	0.00	14.20	2	2,569	0.08%
2018/06/21	5	14.60	0	0.00	14.50	5	2,685	0.19%
2018/06/20	4	14.05	3	14.10	14.80	1	2,664	0.04%
2018/06/19	0	0.00	1	14.30	14.20	-1	2,557	-0.04%
2018/06/14	6	14.28	2	14.20	14.55	4	2,458	0.16%
2018/06/13	6	14.28	6	14.34	14.55	0	2,392	0.00%
2018/06/08	0	0.00	0.1	13.70	13.70	-0.1	2,222	0.00%
2018/06/07	3	13.85	23	13.55	13.80	-20	2,210	-0.90%
2018/06/05	0	0.00	1.1	13.30	13.30	-1.1	2,104	-0.05%
2018/06/04	1	13.50	2	13.35	13.45	-1	2,099	-0.05%
2018/06/01	2	12.75	5	13.45	13.35	-3	2,079	-0.14%
2018/05/29	1	12.90	0	0.00	12.95	1	1,970	0.05%
2018/05/25	1	13.15	0	0.00	13.10	1	1,999	0.05%
2018/05/23	0	0.00	3	13.00	12.90	-3	2,033	-0.15%
2018/05/22	0	0.00	0.1	12.85	12.85	-0.1	2,038	0.00%
2018/05/21	0	0.00	17	12.85	12.85	-17	2,055	-0.83%
2018/05/17	0	0.00	9	12.73	12.65	-9	2,130	-0.42%
2018/05/16	0	0.00	5	12.70	12.60	-5	2,237	-0.22%
2018/05/15	1	12.65	0	0.00	12.65	1	2,305	0.04%
2018/05/14	0	0.00	15	12.83	12.80	-15	2,423	-0.62%
2018/05/04	3	13.10	0	0.00	13.00	3	2,925	0.10%
2018/05/02	5	13.16	2	12.85	13.50	3	2,954	0.10%
2018/04/30	10	12.70	0	0.00	12.75	10	2,940	0.34%
2018/04/27	2	12.45	1	12.35	12.40	1	2,948	0.03%
2018/04/26	0	0.00	11	12.40	12.30	-11	2,981	-0.37%
2018/04/25	0	0.00	1	12.50	12.50	-1	2,984	-0.03%
2018/04/24	2	12.60	0	0.00	12.60	2	3,012	0.07%
2018/04/23	4	12.99	10	12.95	13.00	-6	3,009	-0.20%
2018/04/18	2	13.00	0	0.00	13.00	2	3,074	0.07%
2018/04/17	2	13.00	3	13.15	13.05	-1	3,080	-0.03%
2018/04/16	2	13.65	0	0.00	13.50	2	3,045	0.07%
2018/04/13	1	13.80	0	0.00	13.80	1	3,044	0.03%
2018/04/11	6	13.79	0	0.00	13.75	6	3,077	0.19%
2018/04/10	7.1	13.65	2	13.70	13.50	5.1	3,076	0.17%
2018/04/09	3	13.85	0	0.00	13.85	3	3,056	0.10%
2018/04/03	2	14.10	0	0.00	14.10	2	3,047	0.07%
2018/04/02	2	14.25	0	0.00	14.20	2	3,043	0.07%
2018/03/31	5	14.15	1	14.10	14.15	4	3,018	0.13%
2018/03/30	7	13.84	0	0.00	13.90	7	2,986	0.23%
2018/03/29	13.2	14.26	7	14.20	14.20	6.2	2,884	0.21%
2018/03/28	6	14.58	21	14.70	14.60	-15	2,794	-0.54%
2018/03/27	31	15.13	0	0.00	15.05	31	2,729	1.14%
2018/03/23	6	15.90	0	0.00	15.95	6	2,544	0.24%
2018/03/21	1	16.35	0	0.00	16.25	1	2,523	0.04%
2018/03/20	1	16.25	0	0.00	16.40	1	2,531	0.04%
2018/03/16	4	16.51	0	0.00	16.40	4	2,540	0.16%
2018/03/15	0	0.00	1	16.65	16.70	-1	2,534	-0.04%
2018/03/14	1	16.30	0	0.00	16.60	1	2,653	0.04%
2018/03/13	0	0.00	5	16.60	16.65	-5	2,662	-0.19%
2018/03/08	6	16.54	0	0.00	16.50	6	2,746	0.22%
2018/03/07	0	0.00	1	16.45	16.50	-1	2,756	-0.04%
2018/03/06	6	16.48	1	16.45	16.55	5	2,782	0.18%
2018/03/05	3	16.68	0	0.00	16.65	3	2,770	0.11%
2018/02/27	8	17.00	0	0.00	17.00	8	2,872	0.28%
2018/02/26	3	17.20	0	0.00	17.10	3	2,894	0.10%
2018/02/23	1	17.25	1	17.25	17.20	0	2,903	0.00%
2018/02/22	0	0.00	2	17.08	17.10	-2	2,947	-0.07%
2018/02/21	10	16.82	1	17.10	17.00	9	3,112	0.29%
2018/02/12	0	0.00	2	16.90	16.70	-2	3,148	-0.06%
2018/02/09	1	16.50	0	0.00	16.85	1	3,125	0.03%
2018/02/08	1	17.10	0	0.00	17.10	1	3,091	0.03%
2018/02/07	2	16.60	7	16.51	16.60	-5	3,009	-0.17%
2018/02/06	20	15.95	12	16.04	16.10	8	3,026	0.26%
2018/02/05	6.8	16.58	5	16.88	16.95	1.8	2,939	0.06%
2018/02/01	6	17.11	0	0.00	17.05	6	2,879	0.21%
2018/01/30	4	17.80	0	0.00	17.35	4	2,835	0.14%
2018/01/29	9	17.45	53	17.43	17.60	-44	2,781	-1.58%
2018/01/26	1	16.90	0	0.00	16.95	1	2,581	0.04%
2018/01/23	48	16.88	5	16.90	16.85	43	2,568	1.67%
2018/01/22	1	16.85	2	16.90	16.90	-1	2,557	-0.04%
2018/01/19	0	0.00	1	16.80	16.80	-1	2,547	-0.04%
2018/01/18	1	16.80	0	0.00	16.80	1	2,544	0.04%
2018/01/12	4	16.49	15	16.50	16.50	-11	2,547	-0.43%
2018/01/11	3	16.25	1	16.25	16.25	2	2,610	0.08%
2018/01/10	1	16.45	0	0.00	16.45	1	2,622	0.04%
2018/01/09	1	16.55	0	0.00	16.55	1	2,662	0.04%
2018/01/08	1	16.65	1	16.70	16.65	0	2,706	0.00%
2018/01/02	100	16.45	1	16.45	16.50	99	3,281	3.02%