瑞軒 (2489)-國票-九鼎券商分點個股進出

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
19.45
漲跌
▲0.25
漲幅
+1.30%
成交量
25,750張
產業
上市光電類股
428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－國票-九鼎券商分點個股進出

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

國票-九鼎券商分點個股進出
國票-九鼎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
2024/06/07	92	19.76	12	19.87	19.45	80	17,100	0.47%
2024/06/06	9	19.38	1	19.40	19.20	8	16,714	0.05%
2024/06/05	5.2	19.86	32.8	20.03	19.70	-27.6	16,442	-0.17%
2024/06/04	18	20.72	13	20.63	20.50	5	16,164	0.03%
2024/06/03	36	20.68	78	20.52	20.75	-42	15,939	-0.26%
2024/05/31	41	21.35	10	21.27	20.75	31	15,571	0.20%
2024/05/30	127	22.42	88.3	22.27	21.30	38.7	14,976	0.26%	大買/
2024/05/29	174.3	23.38	132.7	23.50	23.55	41.6	13,780	0.30%	大買/大賣/
2024/05/28	10	22.10	131	22.32	22.40	-121	11,195	-1.08%	大賣/鉅額交易
2024/05/27	247	20.05	122.3	20.08	20.40	124.7	10,736	1.16%	大買/大賣/鉅額交易
2024/05/24	23	18.35	153.4	19.28	19.35	-130.4	9,317	-1.40%	大賣/鉅額交易
2024/05/23	24	17.64	22	17.58	17.60	2	8,620	0.02%
2024/05/22	38	18.39	5	18.67	17.95	33	8,702	0.38%
2024/05/21	77	18.65	64.4	18.77	18.90	12.6	9,017	0.14%
2024/05/20	49	18.13	16	18.16	18.10	33	9,270	0.36%
2024/05/17	69	17.92	63.9	17.81	18.05	5.1	9,156	0.06%
2024/05/16	59	17.16	67	17.14	17.45	-8	8,370	-0.10%
2024/05/15	0	0.00	4	16.23	15.90	-4	7,658	-0.05%
2024/05/14	0	0.00	2	15.95	15.95	-2	7,574	-0.03%
2024/05/13	5	16.15	26	15.88	16.05	-21	7,495	-0.28%
2024/05/10	26	15.72	23	15.99	15.70	3	7,314	0.04%
2024/05/09	36	15.74	38	15.94	15.60	-2	7,142	-0.03%
2024/05/06	5	15.15	0	0.00	15.05	5	6,786	0.07%
2024/04/30	15	15.33	13	15.20	15.25	2	6,789	0.03%
2024/04/29	10	15.60	13	15.51	15.45	-3	6,802	-0.04%
2024/04/26	0	0.00	5	15.20	15.20	-5	6,700	-0.07%
2024/04/25	6	15.20	10	15.10	15.15	-4	6,703	-0.06%
2024/04/24	0	0.00	12	14.82	15.00	-12	6,652	-0.18%
2024/04/23	16	15.13	9	15.09	15.05	7	6,586	0.11%
2024/04/22	0	0.00	1	14.20	14.05	-1	6,363	-0.02%
2024/04/18	4	14.35	0	0.00	14.25	4	6,403	0.06%
2024/04/15	0	0.00	1	14.60	14.60	-1	6,559	-0.02%
2024/04/12	0	0.00	35.9	14.88	14.95	-35.9	6,736	-0.53%
2024/04/11	17	15.15	2	14.90	14.85	15	6,922	0.22%
2024/04/10	11	14.99	10	15.07	14.80	1	6,825	0.01%
2024/04/09	11	14.94	10	15.00	14.80	1	6,767	0.01%
2024/04/08	3	14.82	8	14.69	14.80	-5	6,688	-0.07%
2024/04/03	0	0.00	1	14.45	14.50	-1	6,597	-0.02%
2024/04/02	3	14.40	0	0.00	14.40	3	6,582	0.05%
2024/03/29	0	14.09	0	0.00	14.15	0	6,565	0.00%
2024/03/28	0	0.00	2	14.25	14.20	-2	6,549	-0.03%
2024/03/27	0	0.00	3.8	14.33	14.35	-3.8	6,528	-0.06%
2024/03/26	1	14.30	0	0.00	14.15	1	6,509	0.02%
2024/03/22	0	0.00	19.8	13.80	13.90	-19.8	6,416	-0.31%
2024/03/21	0.2	13.75	0	0.00	13.80	0.2	6,409	0.00%
2024/03/20	1	13.50	0	0.00	13.50	1	6,400	0.02%
2024/03/19	0	0.00	6.7	13.84	13.75	-6.7	6,353	-0.11%
2024/03/14	0	0.00	15	14.45	14.20	-15	6,324	-0.24%
2024/03/12	0	0.00	10	14.45	14.35	-10	6,317	-0.16%
2024/03/11	0	0.00	10.9	14.30	14.35	-10.9	6,356	-0.17%
2024/03/08	2	14.25	5.9	14.34	14.05	-3.9	6,566	-0.06%
2024/03/07	11.1	14.52	2	14.55	14.40	9.1	6,694	0.14%
2024/03/06	10	14.80	0	0.00	14.80	10	6,637	0.15%
2024/03/05	4	14.90	0	0.00	14.70	4	6,605	0.06%
2024/03/04	10.3	14.95	0	0.00	14.90	10.3	6,530	0.16%
2024/03/01	0	0.00	0.3	14.85	14.90	-0.3	6,399	-0.01%
2024/02/29	2	15.25	2	15.40	15.15	0	6,322	0.00%
2024/02/26	1.7	15.50	0	0.00	15.60	1.7	6,128	0.03%
2024/02/23	11.1	16.42	53.4	15.82	15.75	-42.3	5,978	-0.71%
2024/02/22	25.3	16.20	8	16.36	16.45	17.3	5,691	0.30%
2024/02/21	5.2	16.37	23.1	16.03	16.75	-17.9	4,832	-0.37%
2024/02/20	26	15.51	46	15.55	15.25	-20	4,040	-0.50%
2024/02/19	36	15.08	73.3	15.15	15.50	-37.3	3,528	-1.06%
2024/02/16	40	14.11	35	14.03	14.10	5	3,021	0.17%
2024/02/15	8	13.38	6	13.50	13.55	2	2,878	0.07%
2024/01/29	0.3	13.40	71	13.35	13.40	-70.7	2,736	-2.58%
2024/01/24	0	0.00	1	13.60	13.50	-1	2,660	-0.04%
2024/01/22	0	0.00	1.6	13.03	13.10	-1.6	2,569	-0.06%
2024/01/19	0.2	13.05	0	0.00	12.90	0.2	2,547	0.01%
2024/01/16	2	13.60	0	0.00	13.60	2	2,404	0.08%
2024/01/12	2	13.65	2	13.65	13.70	0	2,367	0.00%
2024/01/11	0	0.00	5.6	13.68	13.55	-5.6	2,279	-0.25%
2024/01/09	5	13.50	4	13.48	13.45	1	2,149	0.05%
2024/01/08	12	13.60	10	13.67	13.75	2	2,062	0.10%
2024/01/05	87	13.60	1	13.55	13.55	86	1,832	4.69%
2024/01/02	0	0.00	2	12.90	12.95	-2	1,578	-0.13%
2023/12/29	0	0.00	0.1	13.05	13.00	-0.1	1,607	-0.01%
2023/12/27	0	0.00	3	13.00	12.95	-3	1,599	-0.19%
2023/12/22	0.1	12.60	1	12.70	12.70	-0.9	1,599	-0.06%
2023/12/15	3	13.03	0	0.00	13.00	3	1,609	0.19%
2023/12/12	0.1	12.85	0	0.00	12.85	0.1	1,648	0.01%
2023/12/08	0	0.00	4	13.20	13.20	-4	1,617	-0.25%
2023/12/07	2	13.15	0	0.00	12.90	2	1,615	0.12%
2023/12/06	0.2	12.85	9	12.80	12.85	-8.8	1,604	-0.55%
2023/12/05	3	13.38	0	0.00	13.05	3	1,535	0.20%
2023/12/04	6	13.35	13	13.28	13.50	-7	1,297	-0.54%
2023/12/01	2	12.15	10	12.30	12.30	-8	1,102	-0.73%
2023/11/22	0	0.00	0.7	12.05	12.05	-0.7	1,106	-0.06%
2023/11/20	0.1	11.85	0	0.00	11.95	0.1	1,106	0.01%
2023/11/17	11.1	11.74	0	0.00	11.80	11.1	1,119	0.99%
2023/11/10	0	11.55	0	0.00	11.55	0	1,286	0.00%
2023/11/09	0	0.00	1	11.60	11.60	-1	1,307	-0.08%
2023/11/01	2	11.40	0	0.00	11.55	2	1,558	0.13%
2023/10/25	0	0.00	0.2	11.80	11.80	-0.2	1,719	-0.01%
2023/10/18	0.1	11.80	0	0.00	11.75	0.1	1,998	0.00%
2023/10/17	3	12.02	0	0.00	11.95	3	2,110	0.14%
2023/10/12	0	0.00	6	12.18	12.20	-6	2,674	-0.22%
2023/09/25	0	0.00	1	12.15	12.25	-1	2,805	-0.04%
2023/09/15	0	12.40	0	0.00	12.50	0	3,204	0.00%
2023/09/12	0	0.00	1	12.50	12.60	-1	3,565	-0.03%
2023/09/07	1	13.05	3	13.05	12.95	-2	3,853	-0.05%
2023/09/06	1	12.55	0	0.00	12.55	1	3,858	0.03%
2023/09/01	1	12.45	11	12.60	12.65	-10	4,108	-0.24%
2023/08/24	10	12.25	0	0.00	12.20	10	5,972	0.17%
2023/08/15	0	0.00	10	12.40	12.40	-10	6,295	-0.16%
2023/08/09	1	12.90	0	0.00	12.80	1	6,629	0.02%
2023/08/08	1	12.90	0	0.00	12.80	1	6,757	0.01%
2023/08/07	4	12.55	4	12.70	12.70	0	6,905	0.00%
2023/08/04	3	13.50	0	0.00	13.75	3	6,895	0.04%
2023/08/01	0	0.00	0.1	13.90	13.95	-0.1	6,997	0.00%
2023/07/31	10	13.85	1	13.80	13.75	9	7,088	0.13%
2023/07/28	2	13.80	13	13.81	13.80	-11	7,218	-0.15%
2023/07/27	3	14.12	3	14.15	14.15	0	7,264	0.00%
2023/07/21	0	0.00	6	14.15	14.05	-6	7,433	-0.08%
2023/07/20	2	13.85	2	13.90	13.90	0	7,548	0.00%
2023/07/19	14	13.88	7	13.75	13.65	7	7,558	0.09%
2023/07/18	9.9	14.09	6	14.05	14.05	3.9	7,531	0.05%
2023/07/17	15	13.80	15	13.96	14.10	0	7,524	0.00%
2023/07/14	1	14.00	0	0.00	13.95	1	7,499	0.01%
2023/07/13	24	14.13	14	14.19	14.00	10	7,475	0.13%
2023/07/12	7	14.36	3	14.25	14.30	4	7,360	0.05%
2023/07/11	4	14.31	4	14.84	14.80	0	7,310	0.00%
2023/07/10	16	14.35	0	0.00	14.10	16	7,182	0.22%
2023/07/07	14	15.29	15	15.24	15.30	-1	6,930	-0.01%
2023/07/06	3	14.93	7.1	15.02	15.05	-4.1	6,754	-0.06%
2023/07/05	0	0.00	15	14.87	14.80	-15	6,651	-0.23%
2023/07/04	5	14.55	0	0.00	14.75	5	6,611	0.08%
2023/06/30	4	14.79	1.7	14.77	14.70	2.3	6,520	0.04%
2023/06/29	7	14.97	15	15.01	15.00	-8	6,467	-0.12%
2023/06/28	26	14.90	27	14.98	14.90	-1	6,402	-0.02%
2023/06/27	0	0.00	8	14.82	14.70	-8	6,343	-0.13%
2023/06/26	5	14.75	0	0.00	14.80	5	6,279	0.08%
2023/06/21	18	14.97	3	14.92	14.90	15	6,230	0.24%
2023/06/19	1	14.75	7	14.81	14.55	-6	6,007	-0.10%
2023/06/16	0	0.00	7	14.59	14.45	-7	5,927	-0.12%
2023/06/15	10	14.74	8.9	14.74	14.80	1.1	5,689	0.02%
2023/06/13	5	14.13	10	14.19	14.20	-5	5,505	-0.09%
2023/06/12	2	13.80	1	13.80	13.80	1	5,427	0.02%
2023/06/09	0	0.00	3	14.10	14.10	-3	5,419	-0.06%
2023/06/08	4	14.05	1	14.00	13.95	3	5,374	0.06%
2023/06/07	9	14.11	28	14.13	14.25	-19	5,316	-0.36%
2023/06/06	38	14.27	16.5	14.28	14.20	21.5	5,276	0.41%
2023/06/05	13	14.89	6	14.94	14.75	7	5,125	0.14%
2023/06/02	62	15.02	35	14.87	15.10	27	4,878	0.55%
2023/06/01	51.8	14.22	34.5	14.12	13.90	17.4	4,264	0.41%
2023/05/31	0	0.00	1	12.95	13.25	-1	3,566	-0.03%
2023/05/26	2	12.43	2	12.35	12.35	0	3,386	0.00%
2023/05/24	0	0.00	1	12.80	12.85	-1	3,352	-0.03%
2023/05/23	2	12.88	1	12.95	12.95	1	3,339	0.03%
2023/05/22	0	0.00	2	12.55	12.50	-2	3,351	-0.06%
2023/05/18	5	12.82	9	12.91	13.00	-4	3,244	-0.12%
2023/05/17	0	12.29	0	0.00	12.35	0	3,109	0.00%
2023/05/15	0	11.95	2	11.90	11.90	-2	3,012	-0.06%
2023/05/12	5	12.88	2	13.18	12.65	3	2,872	0.10%
2023/05/11	1	13.00	4	13.21	13.10	-3	2,722	-0.11%
2023/05/10	17	12.84	52	12.86	13.00	-35	2,558	-1.37%
2023/05/09	1	12.50	1	12.60	12.70	0	2,437	0.00%
2023/05/08	0	0.00	1	12.50	12.55	-1	2,368	-0.04%
2023/05/05	1	12.20	6	12.29	12.40	-5	2,282	-0.22%
2023/05/04	2	12.18	1	12.25	12.25	1	2,193	0.05%
2023/05/03	1	11.40	4	11.65	11.80	-3	2,036	-0.15%
2023/05/02	3	11.38	0	0.00	11.50	3	1,967	0.15%
2023/04/28	0	0.00	4	11.43	11.45	-4	1,902	-0.21%
2023/04/27	0	11.05	10	11.02	11.15	-10	1,806	-0.55%
2023/04/26	0	0.00	2	10.70	10.95	-2	1,724	-0.12%
2023/04/25	18	10.91	11	10.65	10.65	7	1,659	0.42%
2023/04/24	0	10.35	1	10.30	10.50	-1	1,511	-0.06%
2023/04/20	0	10.45	0	0.00	10.45	0	1,454	0.00%
2023/04/19	0	10.45	42	10.45	10.50	-42	1,433	-2.93%
2023/04/10	1	10.10	2.3	10.10	10.05	-1.3	1,375	-0.09%
2023/04/07	1	10.10	0	0.00	10.05	1	1,374	0.07%
2023/04/06	0	10.05	0	0.00	10.05	0	1,376	0.00%
2023/03/31	1	10.10	0.9	10.20	10.15	0.1	1,372	0.01%
2023/03/22	0	10.38	0	0.00	10.40	0	1,431	0.00%
2023/03/21	0	10.25	0	0.00	10.30	0	1,423	0.00%
2023/03/14	2	10.10	0	0.00	10.15	2	1,440	0.14%
2023/03/09	0	0.00	1	11.20	10.95	-1	1,511	-0.07%
2023/03/08	0	0.00	2	10.78	10.95	-2	1,720	-0.12%
2023/03/07	10	10.75	0	0.00	10.75	10	1,868	0.54%
2023/03/06	1	10.75	0.9	10.65	10.70	0.1	2,251	0.00%
2023/03/01	1.3	10.72	0	0.00	10.65	1.3	2,230	0.06%
2023/02/24	0	10.65	0	0.00	10.70	0	2,235	0.00%
2023/02/23	0	10.75	0	0.00	10.65	0	2,217	0.00%
2023/02/21	0	0.00	7	10.60	10.65	-7	2,207	-0.32%
2023/02/20	0.1	10.70	0	0.00	10.65	0.1	2,227	0.01%
2023/02/17	0	0.00	4	10.23	10.30	-4	2,190	-0.18%
2023/02/16	0	0.00	0.2	10.15	10.20	-0.2	2,194	-0.01%
2023/02/15	0	0.00	0.1	10.05	10.10	-0.1	2,237	0.00%
2023/02/14	2	10.00	0.6	10.05	10.05	1.4	2,286	0.06%
2023/02/13	2	9.98	0	0.00	10.00	2	2,416	0.08%
2023/02/08	2	10.25	0	0.00	10.25	2	2,428	0.08%
2023/02/06	0	0.00	1	10.20	10.15	-1	2,425	-0.04%
2023/02/02	1	10.15	5	10.30	10.25	-4	2,413	-0.17%
2023/01/30	0	0.00	0	9.90	9.86	0	2,371	0.00%
2023/01/16	1	9.86	0	0.00	9.80	1	2,379	0.04%
2023/01/12	1	9.93	0	0.00	9.91	1	2,385	0.04%
2023/01/11	1	9.99	0	0.00	9.95	1	2,392	0.04%
2023/01/09	2	9.98	0	0.00	9.96	2	2,411	0.08%
2023/01/04	2	10.02	1	10.00	10.05	1	2,439	0.04%
2023/01/03	2	9.98	0	0.00	9.93	2	2,446	0.08%
2022/12/28	0	0.00	1	9.88	9.84	-1	2,433	-0.04%
2022/12/27	0	0.00	2	9.98	9.95	-2	2,439	-0.08%
2022/12/19	2	9.95	0	0.00	9.87	2	2,554	0.08%
2022/12/15	0	0.00	3	9.80	9.94	-3	2,540	-0.12%
2022/12/12	0	0.00	4	9.76	9.78	-4	2,547	-0.16%
2022/12/05	1	10.25	0	0.00	10.30	1	2,526	0.04%
2022/12/01	2	10.15	0	0.00	10.15	2	2,542	0.08%
2022/11/30	0	0.00	1	9.61	9.66	-1	2,460	-0.04%
2022/11/29	21	9.52	20	9.55	9.55	1	2,218	0.05%
2022/11/28	30	10.08	25	9.96	9.92	5	2,076	0.24%
2022/11/22	12	10.10	0	0.00	10.00	12	1,892	0.63%
2022/11/10	4	10.05	0	0.00	10.05	4	1,854	0.22%
2022/11/09	0.3	10.40	2	10.20	10.40	-1.8	1,809	-0.10%
2022/11/08	1	9.61	0	0.00	9.50	1	1,685	0.06%
2022/11/03	5	9.53	0	0.00	9.52	5	1,719	0.29%
2022/11/02	0	0.00	3	9.59	9.61	-3	1,728	-0.17%
2022/10/28	0	0.00	0.4	9.18	9.18	-0.4	1,755	-0.02%
2022/10/26	0	0.00	3	9.01	9.05	-3	1,760	-0.17%
2022/10/25	1	8.90	3	8.93	8.93	-2	1,756	-0.11%
2022/10/17	2	9.13	0	0.00	9.22	2	1,749	0.11%
2022/10/13	2	9.21	0	0.00	9.18	2	1,752	0.11%
2022/10/12	0.1	9.80	1	9.54	9.66	-0.9	1,736	-0.05%
2022/10/11	1	9.67	0	0.00	9.63	1	1,743	0.06%
2022/10/04	1	9.82	0	0.00	9.79	1	1,755	0.06%
2022/10/03	0	0.00	2	9.71	9.62	-2	1,749	-0.11%
2022/09/30	0	0.00	1	9.67	9.67	-1	1,757	-0.06%
2022/09/26	2	9.52	0	0.00	9.51	2	1,700	0.12%
2022/09/22	5	10.20	0	0.00	10.20	5	1,688	0.30%
2022/09/15	1.5	10.77	0	0.00	10.80	1.5	1,664	0.09%
2022/09/13	1	10.90	0	0.00	10.85	1	1,679	0.06%
2022/09/08	0	0.00	5	10.45	10.45	-5	1,687	-0.30%
2022/09/07	49	10.17	0	0.00	10.15	49	1,672	2.93%
2022/09/06	1.5	10.80	0	0.00	10.65	1.5	1,626	0.09%
2022/09/05	1	11.30	0	0.00	11.10	1	1,612	0.06%
2022/09/02	1.5	11.55	0	0.00	11.50	1.5	1,611	0.09%
2022/09/01	1	11.55	4	11.60	11.75	-3	1,629	-0.18%
2022/08/31	5	12.86	3	12.90	12.80	2	1,693	0.12%
2022/08/30	10	12.80	0	0.00	12.85	10	1,884	0.53%
2022/08/29	1	12.75	0	0.00	12.70	1	1,864	0.05%
2022/08/23	1	12.80	0	0.00	12.85	1	1,814	0.06%
2022/08/17	10	12.87	0	12.80	12.80	10	1,940	0.51%
2022/08/10	0	0.00	4	12.15	12.20	-4	1,894	-0.21%
2022/08/04	1	11.80	0	0.00	11.80	1	1,892	0.05%
2022/08/01	1	12.20	0	0.00	12.30	1	1,968	0.05%
2022/07/28	0.3	12.20	0	0.00	12.15	0.3	2,047	0.01%
2022/07/14	0	0.00	2	11.60	11.70	-2	2,367	-0.08%
2022/07/08	0	0.00	2	12.15	12.15	-2	2,347	-0.09%
2022/07/07	1	11.80	10	12.05	12.10	-9	2,352	-0.38%
2022/07/06	2	12.00	0	0.00	11.90	2	2,365	0.09%
2022/07/05	0	0.00	2	12.00	12.15	-2	2,369	-0.08%
2022/06/29	2	13.10	0	0.00	13.00	2	2,359	0.08%
2022/06/28	0	0.00	1	13.15	13.15	-1	2,388	-0.04%
2022/06/27	5	13.25	0	0.00	13.35	5	2,403	0.21%
2022/06/23	0.2	12.80	0	0.00	12.70	0.2	2,420	0.01%
2022/06/22	0	0.00	0.7	13.01	12.80	-0.7	2,418	-0.03%
2022/06/17	0	0.00	1	13.20	13.10	-1	2,429	-0.04%
2022/06/16	0	0.00	2	13.25	13.15	-2	2,480	-0.08%
2022/06/15	0	0.00	5	13.25	13.35	-5	2,471	-0.20%
2022/06/13	0	0.00	4	13.21	13.15	-4	2,476	-0.16%
2022/06/10	5	13.65	1	13.65	13.65	4	2,458	0.16%
2022/06/09	20	14.03	17	14.06	14.00	3	2,419	0.12%
2022/06/08	22.1	13.87	16	14.04	14.00	6.1	2,249	0.27%
2022/05/30	0	0.00	3	13.20	13.20	-3	2,133	-0.14%
2022/05/27	5	13.39	1	13.30	13.40	4	2,110	0.19%
2022/05/25	2	13.00	0	0.00	13.00	2	1,987	0.10%
2022/05/24	0	0.00	2	13.00	12.95	-2	2,039	-0.10%
2022/05/19	0	0.00	10	12.85	12.90	-10	2,073	-0.48%
2022/05/18	2	13.15	0	0.00	13.15	2	2,070	0.10%
2022/05/11	0.4	12.50	0	0.00	12.45	0.4	2,053	0.02%
2022/05/10	0.2	12.70	0	0.00	12.75	0.2	2,045	0.01%
2022/05/09	1	12.35	0	0.00	12.35	1	2,015	0.05%
2022/05/04	14	12.79	36	12.74	12.80	-22	1,944	-1.13%
2022/05/03	6	13.07	0	0.00	13.05	6	1,889	0.32%
2022/04/27	2.4	14.48	0	0.00	14.50	2.4	1,743	0.14%
2022/04/25	5.5	15.16	0	0.00	15.25	5.5	1,693	0.32%
2022/04/19	1	15.90	0	0.00	15.85	1	1,739	0.06%
2022/04/15	0	0.00	18	16.10	16.05	-18	1,745	-1.03%
2022/04/13	1	16.20	1	16.25	16.35	0	1,818	0.00%
2022/04/12	0	0.00	1	16.15	16.20	-1	1,821	-0.05%
2022/04/01	1	16.65	1	16.75	16.80	0	1,911	0.00%
2022/03/31	0	0.00	2	16.83	16.75	-2	1,926	-0.10%
2022/03/30	10	16.55	0	0.00	16.60	10	1,923	0.52%
2022/03/29	1	16.60	0	0.00	16.50	1	2,042	0.05%
2022/03/28	0	0.00	10	16.50	16.50	-10	2,045	-0.49%
2022/03/23	3	16.50	0	0.00	16.50	3	2,129	0.14%
2022/03/16	0.5	15.20	0	0.00	15.20	0.5	2,958	0.02%
2022/03/11	0	0.00	3	15.43	15.35	-3	3,306	-0.09%
2022/03/09	4.4	15.00	1	15.10	15.10	3.4	3,383	0.10%
2022/03/08	4	15.01	0	0.00	15.00	4	3,464	0.12%
2022/03/07	0	0.00	1	15.70	15.50	-1	3,476	-0.03%
2022/03/02	0	0.00	3	16.35	16.30	-3	4,029	-0.07%
2022/02/25	2	16.10	0	0.00	16.05	2	4,587	0.04%
2022/02/24	3	16.17	1.2	16.23	16.15	1.8	4,788	0.04%
2022/02/16	6	16.64	0.8	16.55	16.65	5.2	5,145	0.10%
2022/02/15	1	16.65	0	0.00	16.45	1	5,179	0.02%
2022/02/14	3.1	16.60	0	0.00	16.50	3.1	5,211	0.06%
2022/02/11	0	0.00	2.9	16.90	16.90	-2.9	5,318	-0.05%
2022/02/10	21	16.95	0	0.00	17.00	21	5,404	0.39%
2022/01/26	1	16.30	2	16.20	16.25	-1	6,022	-0.02%
2022/01/17	0	0.00	7	16.95	17.05	-7	6,246	-0.11%
2022/01/11	7	17.20	0	0.00	17.10	7	6,459	0.11%
2022/01/10	11	17.10	0	0.00	17.05	11	6,587	0.17%
2022/01/07	2	17.05	11	17.10	17.05	-9	6,596	-0.14%
2022/01/06	1	17.25	5	17.27	17.25	-4	6,568	-0.06%
2022/01/04	11	17.30	0	0.00	17.25	11	6,645	0.17%
2021/12/29	0	0.00	10	17.70	17.70	-10	6,706	-0.15%
2021/12/28	0	0.00	1	17.40	17.35	-1	6,777	-0.01%
2021/12/27	1	17.40	3	17.35	17.35	-2	6,842	-0.03%
2021/12/24	2	17.35	0	0.00	17.35	2	6,849	0.03%
2021/12/23	11	17.54	7	17.51	17.45	4	6,892	0.06%
2021/12/22	1.1	17.24	31	17.25	17.15	-29.9	6,779	-0.44%
2021/12/21	3	17.17	2	17.20	17.20	1	6,782	0.01%
2021/12/20	2.4	17.20	0	0.00	17.20	2.4	6,777	0.03%
2021/12/17	8	17.20	1	17.40	17.40	7	6,777	0.10%
2021/12/16	0	0.00	13	17.25	17.40	-13	6,793	-0.19%
2021/12/15	12	17.17	2	17.23	17.40	10	6,801	0.15%
2021/12/14	7.2	17.18	2	17.08	17.10	5.2	6,761	0.08%
2021/12/13	7	17.47	25.4	17.40	17.45	-18.4	6,698	-0.27%
2021/12/10	39	16.96	17	17.09	17.20	22	6,634	0.33%
2021/12/09	24	18.51	44	18.48	18.40	-20	6,111	-0.33%
2021/12/08	2	18.20	0	0.00	18.05	2	5,885	0.03%
2021/12/07	36	18.18	0.9	18.20	18.25	35.1	5,868	0.60%
2021/12/06	3.7	17.97	0	0.00	17.95	3.7	5,886	0.06%
2021/12/03	4.1	18.15	3	18.10	18.05	1.1	5,857	0.02%
2021/12/02	3	17.98	0	0.00	18.00	3	5,823	0.05%
2021/12/01	2.4	18.30	37.1	18.35	18.30	-34.8	5,761	-0.60%
2021/11/30	19	18.44	12	18.50	18.35	7	5,723	0.12%
2021/11/29	7	19.01	9	19.70	18.80	-2	5,616	-0.04%
2021/11/26	85	19.85	29.8	19.84	19.70	55.2	5,455	1.01%
2021/11/25	7	19.82	9	19.88	19.85	-2	5,230	-0.04%
2021/11/24	45.9	19.03	9.5	19.19	19.35	36.4	4,973	0.73%
2021/11/23	10	18.79	15	18.82	18.70	-5	4,779	-0.10%
2021/11/22	17	18.31	23	18.45	18.40	-6	4,625	-0.13%
2021/11/18	7	18.05	0	0.00	18.05	7	4,592	0.15%
2021/11/17	0	0.00	1	17.90	18.15	-1	4,642	-0.02%
2021/11/16	0.1	17.65	0	0.00	17.65	0.1	4,609	0.00%
2021/11/15	8	17.72	0	0.00	17.70	8	4,656	0.17%
2021/11/12	9	18.08	0	0.00	18.00	9	4,731	0.19%
2021/11/11	0.1	18.10	0.9	18.10	18.10	-0.8	4,996	-0.02%
2021/11/10	18	18.30	3	18.35	18.25	15	5,867	0.26%
2021/11/09	1	19.00	19	19.05	19.00	-18	5,977	-0.30%
2021/11/08	12.6	19.35	18.1	18.98	19.15	-5.4	6,481	-0.08%
2021/10/28	42	17.86	25	17.73	17.70	17	6,320	0.27%
2021/10/27	4	17.21	0	0.00	17.30	4	6,033	0.07%
2021/10/26	5	17.42	3	17.27	17.25	2	6,082	0.03%
2021/10/25	2	17.50	2	17.40	17.50	0	6,095	0.00%
2021/10/22	0	0.00	2	17.75	17.75	-2	6,122	-0.03%
2021/10/21	1	17.85	6	17.85	17.75	-5	6,169	-0.08%
2021/10/20	8	17.78	1	18.00	17.70	7	6,271	0.11%
2021/10/19	2	17.95	1	18.10	17.95	1	6,353	0.02%
2021/10/18	4	17.65	6	17.62	17.60	-2	6,543	-0.03%
2021/10/15	4	17.76	14	17.70	17.55	-10	6,618	-0.15%
2021/10/13	9	17.69	4	17.55	17.55	5	6,787	0.07%
2021/10/12	0	0.00	2	17.95	17.70	-2	6,859	-0.03%
2021/10/08	1	17.65	11	17.86	17.90	-10	6,889	-0.15%
2021/10/07	14	17.58	3	17.67	17.75	11	7,039	0.16%
2021/10/06	0	0.00	5	16.75	16.75	-5	7,477	-0.07%
2021/10/05	2	16.70	0	0.00	16.85	2	7,663	0.03%
2021/10/04	2	16.90	7	16.81	16.65	-5	7,947	-0.06%
2021/10/01	1	17.20	20	16.94	16.90	-19	8,790	-0.22%
2021/09/29	1	17.20	5	17.20	17.30	-4	9,077	-0.04%
2021/09/28	7	17.74	2	17.95	17.75	5	9,127	0.05%
2021/09/27	18	17.80	22	17.86	17.95	-4	9,161	-0.04%
2021/09/24	1	17.40	6	17.45	17.50	-5	9,097	-0.05%
2021/09/22	1	16.75	0	0.00	16.80	1	9,257	0.01%
2021/09/17	2	17.23	1	17.30	17.35	1	9,564	0.01%
2021/09/15	0	0.00	5	17.45	17.40	-5	9,691	-0.05%
2021/09/14	0	0.00	1	17.35	17.35	-1	9,743	-0.01%
2021/09/10	1	17.20	0	0.00	17.20	1	9,781	0.01%
2021/09/09	0	0.00	2	16.90	16.95	-2	9,892	-0.02%
2021/09/07	1	17.05	10.5	17.19	17.05	-9.5	10,057	-0.09%
2021/09/06	0	0.00	20	16.80	16.60	-20	10,026	-0.20%
2021/09/02	0	0.00	0.3	17.34	17.10	-0.3	10,118	0.00%
2021/09/01	0	0.00	1.2	17.31	17.45	-1.2	10,175	-0.01%
2021/08/31	1	16.95	1.5	16.95	16.95	-0.5	10,235	0.00%
2021/08/27	0	0.00	9	17.10	17.05	-9	10,526	-0.09%
2021/08/26	4	16.89	0	0.00	16.90	4	10,577	0.04%
2021/08/24	1	16.70	0	0.00	16.65	1	10,828	0.01%
2021/08/23	20	16.85	0	0.00	16.85	20	11,273	0.18%
2021/08/20	14	16.80	0	0.00	16.55	14	11,434	0.12%
2021/08/19	3	16.85	5	16.99	16.80	-2	11,559	-0.02%
2021/08/18	24	17.18	3	17.12	17.30	21	11,651	0.18%
2021/08/17	2	16.95	0.1	16.90	16.90	1.9	11,917	0.02%
2021/08/16	1	17.00	0	0.00	17.00	1	12,075	0.01%
2021/08/13	1.6	17.35	1	17.40	17.40	0.6	12,140	0.01%
2021/08/12	1	17.70	1	17.75	17.80	0	12,223	0.00%
2021/08/11	4	17.70	4	17.75	17.85	0	12,470	0.00%
2021/08/10	2	17.85	3	18.00	17.90	-1	12,772	-0.01%
2021/08/09	34	18.71	2	18.58	18.35	32	12,907	0.25%
2021/08/06	80	18.65	25.2	18.85	18.40	54.9	13,125	0.42%
2021/08/05	17	17.96	0	0.00	17.75	17	12,612	0.13%
2021/08/04	55	17.90	70	18.06	18.10	-15	12,977	-0.12%
2021/08/03	2	17.05	0	0.00	17.05	2	12,954	0.02%
2021/08/02	0	0.00	1	17.15	17.20	-1	13,147	-0.01%
2021/07/30	2	17.20	17	17.49	17.10	-15	13,446	-0.11%
2021/07/29	1	17.45	5	17.61	17.55	-4	13,961	-0.03%
2021/07/27	1	17.70	0.4	17.80	17.70	0.6	17,403	0.00%
2021/07/26	4	18.08	16	17.87	18.05	-12	17,862	-0.07%
2021/07/23	4.2	17.78	13	17.79	17.80	-8.8	19,742	-0.04%
2021/07/22	23	18.05	11	18.08	18.00	12	21,381	0.06%
2021/07/21	1	17.00	0	0.00	17.10	1	21,429	0.00%
2021/07/20	11	17.60	1	17.55	17.40	10	21,892	0.05%
2021/07/19	2	17.90	7	18.04	18.00	-5	22,023	-0.02%
2021/07/16	3	18.32	2	18.48	18.25	1	22,360	0.00%
2021/07/15	8	18.39	9	18.37	18.40	-1	22,645	0.00%
2021/07/14	7	18.40	51	18.40	18.40	-44	22,956	-0.19%
2021/07/13	90	19.11	23	19.16	18.80	67	23,033	0.29%
2021/07/12	4	18.48	12.1	18.61	18.45	-8.1	22,822	-0.04%
2021/07/09	17	18.34	4	18.31	18.30	13	23,692	0.05%
2021/07/08	42	18.45	33	18.46	18.70	9	24,114	0.04%
2021/07/07	9	17.82	3	18.02	17.75	6	23,515	0.03%
2021/07/06	0	0.00	1	17.45	17.45	-1	23,583	0.00%
2021/07/05	10	17.50	6	17.58	17.60	4	24,268	0.02%
2021/07/02	3	17.30	19	17.45	17.35	-16	24,434	-0.07%
2021/07/01	3	17.30	7	17.49	17.20	-4	24,522	-0.02%
2021/06/30	5	17.42	8	17.37	17.40	-3	24,685	-0.01%
2021/06/29	10	17.51	5	17.38	17.30	5	24,772	0.02%
2021/06/28	18	17.66	32	17.83	18.00	-14	24,800	-0.06%
2021/06/25	11	17.19	1	17.15	17.05	10	24,636	0.04%
2021/06/24	3	17.20	2.8	17.34	17.25	0.2	24,767	0.00%
2021/06/23	0	0.00	2	16.95	16.90	-2	24,969	-0.01%
2021/06/22	0	0.00	22	16.68	16.60	-22	25,071	-0.09%
2021/06/21	3	16.87	2	16.70	16.70	1	25,474	0.00%
2021/06/18	11	17.55	6	17.70	17.20	5	26,832	0.02%
2021/06/17	1	17.50	5	17.50	17.45	-4	28,138	-0.01%
2021/06/16	25	17.18	3	16.95	16.80	22	29,448	0.07%
2021/06/15	3	17.03	3	17.15	17.30	0	31,440	0.00%
2021/06/11	2	17.20	2	17.40	17.05	0	32,468	0.00%
2021/06/10	4	17.18	5	17.18	17.10	-1	32,919	0.00%
2021/06/09	2	17.75	12	17.40	17.40	-10	32,926	-0.03%
2021/06/08	3.1	18.10	4	18.29	17.85	-1	32,866	0.00%
2021/06/07	5	17.80	4.1	17.80	18.05	0.9	32,765	0.00%
2021/06/03	1	17.95	1	17.85	17.85	0	32,479	0.00%
2021/06/02	1	17.75	2	17.85	17.75	-1	32,455	0.00%
2021/06/01	14	17.74	3	17.85	17.85	11	32,404	0.03%
2021/05/31	42	17.88	42.4	18.26	17.95	-0.4	32,409	0.00%
2021/05/28	5.3	17.18	7	17.46	17.60	-1.7	32,590	-0.01%
2021/05/27	3	16.93	3	17.02	16.90	0	32,471	0.00%
2021/05/26	6	16.55	16	16.76	16.75	-10	32,336	-0.03%
2021/05/25	12	16.65	20	16.84	16.60	-8	32,226	-0.02%
2021/05/24	2	15.78	6	15.89	16.40	-4	31,935	-0.01%
2021/05/21	2	15.53	16	15.73	15.75	-14	31,757	-0.04%
2021/05/20	22	15.47	6	15.27	15.20	16	31,598	0.05%
2021/05/19	8	15.84	5	15.84	16.05	3	31,422	0.01%
2021/05/18	21	15.53	13	15.63	15.80	8	31,143	0.03%
2021/05/17	3	14.40	77	15.04	14.40	-74	30,848	-0.24%
2021/05/14	4	16.31	9	16.09	16.00	-5	30,574	-0.02%
2021/05/13	47	15.22	48	15.72	15.65	-1	30,061	0.00%
2021/05/12	6	15.82	21	15.90	15.80	-15	29,673	-0.05%
2021/05/11	93	17.46	17	17.82	17.55	76	29,089	0.26%
2021/05/10	5	19.14	6	19.14	19.10	-1	28,538	0.00%
2021/05/07	11	19.22	6.3	19.34	19.50	4.7	28,378	0.02%
2021/05/06	25	19.50	18.1	19.55	19.05	6.9	28,024	0.02%
2021/05/05	46	20.37	7	20.34	19.90	39	27,413	0.14%
2021/05/04	594	19.93	593.9	20.22	20.95	0.1	26,231	0.00%	大買/大賣/
2021/05/03	12	19.45	8	19.29	19.05	4	23,852	0.02%
2021/04/29	91.1	20.97	56	21.21	20.05	35.1	23,341	0.15%
2021/04/28	99	20.11	82	20.19	21.00	17	21,346	0.08%
2021/04/27	9	18.88	13	19.03	19.10	-4	19,656	-0.02%
2021/04/26	5	18.77	12	19.14	19.15	-7	19,338	-0.04%
2021/04/23	8	18.40	13	18.57	18.60	-5	18,805	-0.03%
2021/04/22	25.7	18.92	24	18.71	18.30	1.7	18,602	0.01%
2021/04/21	7	19.11	19	19.32	19.00	-12	18,175	-0.07%
2021/04/20	15	18.97	31.1	19.02	19.05	-16.1	17,842	-0.09%
2021/04/19	35	18.88	117	19.06	18.85	-82	17,437	-0.47%	大賣/
2021/04/16	55	19.07	5.3	18.88	18.80	49.7	17,127	0.29%
2021/04/15	18	19.57	43.5	20.00	19.15	-25.5	16,792	-0.15%
2021/04/14	9	17.62	46.1	18.69	19.00	-37.1	15,744	-0.24%
2021/04/13	27.2	18.66	7	18.61	18.10	20.2	15,132	0.13%
2021/04/12	31.1	18.61	29.1	18.82	18.50	2	14,913	0.01%
2021/04/09	48	19.26	43.5	19.71	18.55	4.5	14,580	0.03%
2021/04/08	82.1	18.56	95.6	18.82	18.90	-13.5	13,891	-0.10%
2021/04/07	9.5	18.70	25.7	18.82	19.00	-16.3	13,657	-0.12%
2021/04/06	17	18.42	17	18.47	18.60	0	13,521	0.00%
2021/04/01	14	18.10	4	18.25	18.25	10	13,351	0.07%
2021/03/31	8	18.41	31.3	18.52	18.25	-23.3	13,219	-0.18%
2021/03/30	8	17.78	2	18.13	17.95	6	13,024	0.05%
2021/03/29	4	17.26	648	16.97	17.30	-644	12,869	-5.00%	大賣/鉅額交易
2021/03/26	336	16.76	203	17.24	16.60	133	12,765	1.04%	大買/大賣/鉅額交易
2021/03/25	154	16.58	28	16.80	16.65	126	12,521	1.01%	大買/鉅額交易
2021/03/24	343	16.68	40	16.97	16.80	303	12,443	2.43%	大買/鉅額交易
2021/03/23	244	18.30	88.2	18.44	17.90	155.8	12,108	1.29%	大買/鉅額交易
2021/03/22	202.2	19.32	169	19.51	19.85	33.2	10,757	0.31%	大買/大賣/
2021/03/19	88.7	17.18	156.5	17.32	18.10	-67.8	9,341	-0.73%	大賣/
2021/03/18	81.4	15.98	27.6	16.55	16.65	53.8	7,951	0.68%
2021/03/17	107	14.31	166	14.49	15.50	-59	5,923	-1.00%	大買/大賣/
2021/03/16	12	13.43	105	13.67	14.10	-93	4,929	-1.89%	大賣/
2021/03/15	45	12.99	42	13.00	12.85	3	4,530	0.07%
2021/03/12	3	12.60	0	0.00	12.65	3	4,501	0.07%
2021/03/11	30	12.65	0	0.00	12.55	30	4,812	0.62%
2021/03/08	0	0.00	27	12.57	12.50	-27	5,429	-0.50%
2021/03/05	12	12.53	10	12.45	12.35	2	5,522	0.04%
2021/03/04	3	12.50	0	0.00	12.70	3	5,507	0.05%
2021/03/03	35	12.68	38	13.12	12.85	-3	5,375	-0.06%
2021/03/02	0	0.00	2	12.00	12.05	-2	4,798	-0.04%
2021/02/26	0	0.00	2	11.85	11.85	-2	5,033	-0.04%
2021/02/25	0	0.00	11	11.79	11.70	-11	5,243	-0.21%
2021/02/24	10	11.70	0	0.00	11.65	10	5,382	0.19%
2021/02/22	20	11.50	0	0.00	11.50	20	5,450	0.37%
2021/02/19	2	11.35	0	0.00	11.35	2	5,465	0.04%
2021/02/18	0	0.00	8	11.30	11.35	-8	5,472	-0.15%
2021/02/17	0	0.00	1	11.40	11.15	-1	5,474	-0.02%
2021/02/05	1	11.05	0	0.00	11.05	1	5,618	0.02%
2021/02/03	8	11.35	1	11.15	11.25	7	5,671	0.12%
2021/01/29	1	11.45	1	11.10	11.15	0	5,801	0.00%
2021/01/28	0	0.00	0.1	11.20	11.25	-0.1	5,748	0.00%
2021/01/20	0	0.00	20	11.30	11.25	-20	5,819	-0.34%
2021/01/19	1	11.75	5	11.75	11.70	-4	5,752	-0.07%
2021/01/15	10	11.70	0	0.00	11.55	10	5,804	0.17%
2021/01/14	0	0.00	2	11.80	11.85	-2	5,749	-0.03%
2021/01/13	0	0.00	3	11.65	11.80	-3	5,770	-0.05%
2021/01/12	0	0.00	3	11.60	11.60	-3	5,872	-0.05%
2021/01/11	3	11.90	2	11.80	11.90	1	5,899	0.02%
2021/01/06	7	11.79	6	12.00	11.65	1	6,278	0.02%
2021/01/05	2	12.25	0	0.00	12.25	2	6,288	0.03%
2021/01/04	10	12.49	0	0.00	12.45	10	6,219	0.16%
2020/12/31	0	0.00	1	12.50	12.50	-1	6,169	-0.02%
2020/12/29	1	12.40	11	12.40	12.40	-10	6,154	-0.16%
2020/12/28	0	0.00	11	12.39	12.40	-11	6,113	-0.18%
2020/12/25	11	12.25	0	0.00	12.20	11	6,036	0.18%
2020/12/24	1	12.10	0	0.00	12.15	1	6,009	0.02%
2020/12/22	17	11.85	0	0.00	11.85	17	5,965	0.28%
2020/12/18	7	12.44	0	0.00	12.35	7	5,876	0.12%
2020/12/17	0	0.00	22	12.52	12.60	-22	5,789	-0.38%
2020/12/16	7	12.30	0	0.00	12.20	7	5,681	0.12%
2020/12/15	0	0.00	10	12.25	12.00	-10	5,624	-0.18%
2020/12/14	10	12.15	0	0.00	12.10	10	5,689	0.18%
2020/12/08	11	12.30	11	12.25	12.25	0	5,549	0.00%
2020/12/07	10	12.70	17	13.00	12.50	-7	5,508	-0.13%
2020/12/04	15	12.70	17	12.45	12.70	-2	5,284	-0.04%
2020/12/03	0	0.00	10	12.10	12.00	-10	4,955	-0.20%
2020/12/02	6	11.97	1	12.00	11.85	5	4,874	0.10%
2020/12/01	18	11.85	19.1	11.76	11.80	-1.1	4,740	-0.02%
2020/11/30	1	11.55	11	11.60	11.50	-10	4,709	-0.21%
2020/11/27	1	11.50	1	11.55	11.55	0	4,652	0.00%
2020/11/26	1	11.55	5	11.50	11.50	-4	4,642	-0.09%
2020/11/25	18	11.85	25	11.87	11.65	-7	4,603	-0.15%
2020/11/24	15	11.74	1	11.60	11.60	14	4,339	0.32%
2020/11/23	1	11.40	6	11.30	11.30	-5	4,213	-0.12%
2020/11/20	0	0.00	1	11.00	11.00	-1	4,056	-0.02%
2020/11/18	0	0.00	2	10.85	10.75	-2	3,970	-0.05%
2020/11/17	0	0.00	2	10.75	10.75	-2	3,950	-0.05%
2020/11/16	5	10.80	0	0.00	10.75	5	4,061	0.12%
2020/11/13	3	11.07	4	11.05	10.70	-1	4,071	-0.02%
2020/11/11	0	0.00	0.1	10.85	10.90	-0.1	3,877	0.00%
2020/11/10	5	10.85	0	0.00	10.90	5	3,875	0.13%
2020/11/09	0	0.00	3	10.80	10.75	-3	3,840	-0.08%
2020/11/02	11	10.24	16	10.34	10.40	-5	4,658	-0.11%
2020/10/30	0	0.00	2	10.35	10.20	-2	5,252	-0.04%
2020/10/27	4	10.69	5	10.75	10.65	-1	5,390	-0.02%
2020/10/26	10	10.80	6	10.93	10.80	4	5,399	0.07%
2020/10/20	5	10.90	0	0.00	10.75	5	5,528	0.09%
2020/10/19	0	0.00	20	10.71	10.75	-20	5,402	-0.37%
2020/10/16	15	10.43	2	10.60	10.40	13	5,385	0.24%
2020/10/15	7	10.74	3.1	10.75	10.75	3.9	5,431	0.07%
2020/10/14	30	10.84	26	11.03	11.00	4	5,524	0.07%
2020/10/13	0	0.00	35	10.60	10.70	-35	5,535	-0.63%
2020/10/12	0	0.00	2	10.08	10.20	-2	5,930	-0.03%
2020/10/07	4	10.39	0	0.00	10.25	4	6,349	0.06%
2020/09/29	5	9.90	0	0.00	9.87	5	6,539	0.08%
2020/09/28	5	9.70	0	0.00	9.99	5	6,563	0.08%
2020/09/25	5	9.86	0	0.00	9.62	5	6,611	0.08%
2020/09/24	26	9.96	0	0.00	9.90	26	6,595	0.39%
2020/09/23	0	0.00	4	10.25	10.20	-4	6,564	-0.06%
2020/09/21	0	0.00	8	10.55	10.45	-8	6,573	-0.12%
2020/09/17	7	10.39	2	10.35	10.45	5	6,779	0.07%
2020/09/16	13	10.31	16	10.40	10.20	-3	6,699	-0.04%
2020/09/11	10	10.55	0	0.00	10.45	10	6,828	0.15%
2020/09/10	1	10.95	3	10.85	10.80	-2	6,787	-0.03%
2020/09/09	10	10.80	25	10.89	10.85	-15	6,740	-0.22%
2020/09/04	21	10.58	25	10.72	10.65	-4	6,616	-0.06%
2020/09/03	2.1	10.70	28	10.75	10.80	-25.9	6,570	-0.39%
2020/09/01	20	10.53	0	0.00	10.55	20	6,440	0.31%
2020/08/31	11	10.59	15	10.73	10.55	-4	6,450	-0.06%
2020/08/28	30	10.44	0	0.00	10.45	30	6,452	0.46%
2020/08/27	5	10.55	13	10.75	10.50	-8	6,470	-0.12%
2020/08/26	0	0.00	18	10.35	10.35	-18	6,344	-0.28%
2020/08/25	0	0.00	3	10.22	10.30	-3	6,329	-0.05%
2020/08/24	1	10.00	0	0.00	10.00	1	6,283	0.02%
2020/08/14	0	0.00	0.1	10.20	10.25	-0.1	6,057	0.00%
2020/08/13	0	0.00	32.7	10.08	10.05	-32.7	6,061	-0.54%
2020/08/12	2	10.15	12	10.22	10.20	-10	6,022	-0.17%
2020/08/11	3	10.20	0	0.00	10.55	3	5,918	0.05%
2020/08/10	4	10.25	0	0.00	10.30	4	5,834	0.07%
2020/08/07	2	10.20	2	10.25	10.20	0	5,773	0.00%
2020/08/06	76	10.93	18	11.12	10.50	58	5,629	1.03%
2020/08/05	32	10.97	62	10.98	10.60	-30	5,128	-0.58%
2020/08/04	0	0.00	7	9.83	10.10	-7	4,462	-0.16%
2020/08/03	0	0.00	2	9.66	9.61	-2	4,348	-0.05%
2020/07/31	0	0.00	2	9.40	9.44	-2	4,298	-0.05%
2020/07/29	3	9.58	3	9.62	9.45	0	4,273	0.00%
2020/07/28	5	9.07	0	0.00	8.96	5	4,173	0.12%
2020/07/27	2	9.17	5	9.18	9.15	-3	4,157	-0.07%
2020/07/24	7	9.74	18	9.61	9.47	-11	4,117	-0.27%
2020/07/22	3	9.73	4	9.66	9.71	-1	4,036	-0.02%
2020/07/21	7	9.94	7	9.87	9.74	0	3,982	0.00%
2020/07/20	40	9.45	12	9.64	9.60	28	3,886	0.72%
2020/07/17	40	10.27	19	10.07	9.96	21	3,718	0.56%
2020/07/16	21	10.12	19	10.21	10.50	2	3,392	0.06%
2020/07/15	9	9.51	5	9.52	9.59	4	2,861	0.14%
2020/07/13	5	8.64	0	0.00	8.71	5	2,473	0.20%
2020/07/09	10	8.65	0	0.00	8.49	10	2,398	0.42%
2020/07/08	0	0.00	2	8.28	8.27	-2	2,280	-0.09%
2020/06/29	9	8.16	7	8.11	8.12	2	2,184	0.09%
2020/06/23	3	7.92	0	0.00	7.93	3	1,945	0.15%
2020/06/22	0.1	8.04	3	8.02	8.03	-2.9	1,917	-0.15%
2020/06/19	0	0.00	10	8.34	8.12	-10	1,922	-0.52%
2020/06/18	42	8.06	40	8.10	8.14	2	1,820	0.11%
2020/06/17	1	7.70	0.1	7.66	7.66	0.9	1,716	0.05%
2020/06/16	0	0.00	1	7.57	7.54	-1	1,729	-0.06%
2020/06/15	1	7.35	20	7.38	7.34	-19	1,782	-1.07%
2020/06/11	0	0.00	1	7.88	7.73	-1	1,824	-0.05%
2020/06/08	0	0.00	1	7.86	7.78	-1	1,847	-0.05%
2020/06/05	21	7.79	20	7.75	7.75	1	1,832	0.05%
2020/06/04	20	7.78	0	0.00	7.61	20	1,818	1.10%
2020/06/03	1	7.43	1	7.50	7.60	0	1,790	0.00%
2020/05/27	0	0.00	1	7.27	7.25	-1	1,757	-0.06%
2020/05/15	1	7.06	0	0.00	7.05	1	1,782	0.06%
2020/05/13	0	0.00	3	7.31	7.35	-3	1,747	-0.17%
2020/05/11	10	7.60	0	0.00	7.52	10	1,751	0.57%
2020/05/06	0	0.00	1	7.37	7.32	-1	1,776	-0.06%
2020/04/28	0	0.00	1	7.27	7.29	-1	1,776	-0.06%
2020/04/24	1	7.05	0	0.00	7.04	1	1,820	0.05%
2020/04/15	0	0.00	1	7.43	7.43	-1	1,770	-0.06%
2020/04/14	1	7.27	0	0.00	7.27	1	1,761	0.06%
2020/04/09	1	7.11	4	7.21	7.25	-3	1,757	-0.17%
2020/04/07	0	0.00	2	6.72	6.78	-2	1,749	-0.11%
2020/04/01	0	0.00	2	6.54	6.60	-2	1,727	-0.12%
2020/03/23	0	0.00	34	6.14	6.14	-34	1,660	-2.05%
2020/03/20	0	0.00	4	6.44	6.44	-4	1,653	-0.24%
2020/03/19	0	0.00	2	6.00	6.00	-2	1,642	-0.12%
2020/03/16	0	0.00	2	7.19	7.17	-2	1,494	-0.13%
2020/03/13	0	0.00	1	7.38	7.42	-1	1,483	-0.07%
2020/03/09	2	8.78	5	8.67	8.60	-3	1,337	-0.22%
2020/03/05	5	9.12	5	9.15	9.15	0	1,300	0.00%
2020/03/04	1	8.99	0	0.00	9.00	1	1,296	0.08%
2020/03/02	3	8.97	0	0.00	8.92	3	1,267	0.24%
2020/02/27	1	9.34	0	0.00	9.23	1	1,231	0.08%
2020/02/26	3	9.35	0	0.00	9.36	3	1,204	0.25%
2020/02/25	1	9.44	0	0.00	9.40	1	1,185	0.08%
2020/02/18	1	9.66	0	0.00	9.67	1	1,110	0.09%
2020/02/17	0	9.79	0	0.00	9.73	0	1,101	0.00%
2020/02/12	0	0.00	1	9.77	9.86	-1	1,109	-0.09%
2020/02/10	1	9.70	0	0.00	9.56	1	1,112	0.09%
2020/02/07	1	9.80	0	0.00	9.80	1	1,076	0.09%
2020/02/03	5	9.85	0	0.00	9.88	5	987	0.51%
2020/01/30	16	10.40	0	0.00	10.20	16	951	1.68%
2020/01/16	0	0.00	22	10.80	10.80	-22	874	-2.52%
2020/01/13	0	0.00	0	10.70	10.70	0	869	0.00%
2020/01/06	1	10.80	0	0.00	10.70	1	895	0.11%
2020/01/02	0	0.00	6	11.00	11.00	-6	872	-0.69%
2019/12/31	2	10.60	0	0.00	10.65	2	825	0.24%
2019/12/30	0	0.00	3.4	10.65	10.65	-3.4	817	-0.42%
2019/12/26	6	10.65	0	0.00	10.70	6	815	0.74%
2019/12/25	1	10.70	0	0.00	10.70	1	816	0.12%
2019/12/24	0	0.00	0.2	10.65	10.70	-0.2	839	-0.02%
2019/12/20	0	0.00	2	10.90	10.80	-2	992	-0.20%
2019/12/11	0	0.00	4	10.80	10.75	-4	1,038	-0.39%
2019/12/04	0	0.00	1	10.60	10.70	-1	1,042	-0.10%
2019/11/29	1	10.60	0	0.00	10.60	1	1,037	0.10%
2019/11/26	1	10.65	0	0.00	10.70	1	1,041	0.10%
2019/11/25	0	0.00	4	10.65	10.65	-4	1,038	-0.39%
2019/11/21	2	10.60	0	0.00	10.60	2	1,048	0.19%
2019/11/15	2	10.65	0	0.00	10.70	2	1,049	0.19%
2019/11/14	3	10.72	0	0.00	10.65	3	1,049	0.29%
2019/11/12	3	10.80	0	0.00	10.80	3	1,043	0.29%
2019/11/11	4	10.85	0	0.00	10.80	4	1,092	0.37%
2019/11/06	0	0.00	0.1	11.00	11.05	-0.1	1,048	0.00%
2019/10/30	0	0.00	3	11.10	11.15	-3	1,062	-0.28%
2019/10/28	0	0.00	2	11.30	11.25	-2	1,068	-0.19%
2019/10/23	0	0.00	1	11.40	11.40	-1	1,084	-0.09%
2019/10/22	0	0.00	1	11.35	11.35	-1	1,135	-0.09%
2019/10/21	1	11.35	0	0.00	11.35	1	1,137	0.09%
2019/10/14	3	11.50	0	0.00	11.50	3	1,110	0.27%
2019/10/08	0	0.00	3	11.50	11.55	-3	1,113	-0.27%
2019/10/04	0	0.00	3	11.45	11.45	-3	1,132	-0.26%
2019/09/26	0	0.00	1	11.80	11.90	-1	1,152	-0.09%
2019/09/25	20	11.98	11	11.95	12.10	9	1,122	0.80%
2019/09/19	10	11.30	3	11.25	11.30	7	931	0.75%
2019/09/18	2	11.10	0	0.00	11.10	2	903	0.22%
2019/09/12	0	0.00	1	11.05	11.05	-1	1,012	-0.10%
2019/09/11	0	0.00	10	11.05	11.00	-10	1,020	-0.98%
2019/09/10	0	0.00	2	11.05	10.95	-2	1,016	-0.20%
2019/09/03	0	0.00	1	10.85	10.90	-1	1,017	-0.10%
2019/08/28	0	0.00	0.3	10.60	10.65	-0.3	1,014	-0.03%
2019/08/19	0	0.00	1	11.00	11.05	-1	1,114	-0.09%
2019/08/05	2	10.70	3	10.70	10.65	-1	1,132	-0.09%
2019/07/24	0	0.00	4	11.26	11.35	-4	1,144	-0.35%
2019/07/17	1	11.40	1	11.50	11.40	0	1,098	0.00%
2019/07/11	0	0.00	0.2	11.35	11.45	-0.2	1,148	-0.02%
2019/07/10	1	11.45	6	11.58	11.50	-5	1,154	-0.43%
2019/07/09	5	11.50	20	11.44	11.50	-15	1,183	-1.27%
2019/07/08	2	11.20	1	11.25	11.20	1	1,155	0.09%
2019/07/02	1	11.05	0	0.00	11.00	1	1,194	0.08%
2019/07/01	2	11.10	0	0.00	11.05	2	1,199	0.17%
2019/06/28	0	0.00	1	11.00	11.00	-1	1,198	-0.08%
2019/06/27	1	11.05	1	11.20	11.10	0	1,212	0.00%
2019/06/26	1	10.90	0	0.00	10.95	1	1,216	0.08%
2019/06/25	2	11.05	0	0.00	11.10	2	1,219	0.16%
2019/06/24	2	11.20	0	0.00	11.10	2	1,221	0.16%
2019/06/21	3	11.10	1	11.15	10.95	2	1,213	0.16%
2019/06/11	1	10.65	1	10.75	10.70	0	1,187	0.00%
2019/06/05	0	0.00	4	10.50	10.55	-4	1,174	-0.34%
2019/05/30	0	0.00	4	10.50	10.45	-4	1,166	-0.34%
2019/05/29	8	10.56	0	0.00	10.50	8	1,154	0.69%
2019/05/27	10	11.15	0	0.00	11.20	10	1,100	0.91%
2019/05/22	1	11.20	0	0.00	10.95	1	1,134	0.09%
2019/05/20	2	11.00	0	0.00	10.90	2	1,139	0.18%
2019/05/15	0	0.00	3	11.22	11.20	-3	1,143	-0.26%
2019/05/14	6	10.90	0	0.00	11.10	6	1,155	0.52%
2019/05/13	3	11.30	0	0.00	11.30	3	1,142	0.26%
2019/05/09	3	11.70	3	11.70	11.65	0	1,131	0.00%
2019/05/07	2	11.85	3	11.80	11.90	-1	1,124	-0.09%
2019/05/06	5	11.80	0	0.00	11.80	5	1,126	0.44%
2019/04/26	1	12.10	20	12.10	12.10	-19	1,096	-1.73%
2019/04/24	40	12.25	1	12.35	12.20	39	1,104	3.53%
2019/04/23	0	0.00	12	12.12	12.20	-12	1,091	-1.10%
2019/04/22	1	12.10	1	12.30	12.10	0	1,087	0.00%
2019/04/19	1	12.10	8	12.10	12.15	-7	1,078	-0.65%
2019/04/18	1	12.40	0	0.00	12.10	1	1,072	0.09%
2019/04/17	1	12.30	5	12.20	12.30	-4	1,046	-0.38%
2019/04/16	3	12.20	4	12.20	12.10	-1	1,010	-0.10%
2019/04/15	10	12.15	1	12.20	12.25	9	1,050	0.86%
2019/04/10	8	11.72	0	0.00	11.75	8	1,003	0.80%
2019/04/09	18	11.92	0	0.00	11.90	18	970	1.85%
2019/04/03	5	11.79	0	0.00	11.80	5	949	0.53%
2019/04/02	0	0.00	11	11.90	11.90	-11	945	-1.16%
2019/03/29	0	0.00	15	11.90	11.80	-15	925	-1.62%
2019/03/28	3	11.82	0	0.00	11.85	3	921	0.33%
2019/03/25	0	12.10	0	0.00	12.00	0	909	0.00%
2019/03/20	2	12.25	0	0.00	12.20	2	909	0.22%
2019/03/18	0	0.00	3	12.25	12.25	-3	888	-0.34%
2019/03/12	10	12.35	0	0.00	12.45	10	856	1.17%
2019/03/06	0	0.00	4	12.50	12.45	-4	934	-0.43%
2019/02/25	1	12.40	0	0.00	12.60	1	904	0.11%
2019/02/18	0	0.00	2	12.18	12.15	-2	828	-0.24%
2019/02/13	0	0.00	1	12.00	11.90	-1	803	-0.12%
2019/01/24	10	11.50	0	0.00	11.50	10	774	1.29%
2018/12/25	1	11.30	0	0.00	11.20	1	865	0.12%
2018/12/24	1	11.45	0	0.00	11.50	1	866	0.12%
2018/12/22	2.6	11.45	0	0.00	11.50	2.6	879	0.29%
2018/12/17	1	11.95	1	12.00	11.90	0	980	0.00%
2018/12/13	0	0.00	7	11.87	11.85	-7	957	-0.73%
2018/12/05	0	0.00	1	12.00	12.05	-1	944	-0.11%
2018/12/04	5	12.20	0	0.00	12.20	5	943	0.53%
2018/12/03	6	12.30	1	12.40	12.35	5	941	0.53%
2018/11/30	4	12.10	4	12.08	12.25	0	922	0.00%
2018/11/29	0	12.00	3	12.02	12.05	-3	913	-0.33%
2018/11/28	2	11.85	0	0.00	11.85	2	889	0.22%
2018/11/23	2	11.75	0	0.00	11.70	2	914	0.22%
2018/11/19	4	11.80	0	0.00	11.90	4	918	0.44%
2018/11/07	0	0.00	14	12.15	12.20	-14	941	-1.49%
2018/10/30	1	11.55	0	0.00	11.50	1	955	0.10%
2018/10/25	1	11.55	0	0.00	11.50	1	952	0.10%
2018/10/12	0	0.00	2	11.60	11.75	-2	1,031	-0.19%
2018/10/11	2	12.40	0	0.00	11.60	2	1,015	0.20%
2018/10/05	2	12.65	0	0.00	12.70	2	992	0.20%
2018/10/03	0	0.00	2	13.35	13.15	-2	981	-0.20%
2018/09/28	0	0.00	5	13.59	13.45	-5	1,043	-0.48%
2018/09/27	0	0.00	2	13.10	13.20	-2	972	-0.21%
2018/09/26	0	0.00	2	13.00	13.00	-2	961	-0.21%
2018/09/14	0	0.00	2	12.88	12.90	-2	1,030	-0.19%
2018/09/10	3	12.60	0	0.00	12.65	3	1,296	0.23%
2018/09/05	0	0.00	2	13.15	13.25	-2	1,642	-0.12%
2018/09/04	0	0.00	3	13.35	13.30	-3	1,689	-0.18%
2018/08/31	2	12.85	0	0.00	12.90	2	1,706	0.12%
2018/08/23	2	12.60	0	0.00	12.65	2	2,039	0.10%
2018/08/03	10	13.00	1	13.00	13.05	9	2,115	0.43%
2018/08/02	0	0.00	10	13.15	13.00	-10	2,115	-0.47%
2018/07/30	2	13.10	0	0.00	13.15	2	2,120	0.09%
2018/07/27	0	0.00	1.3	13.24	13.15	-1.3	2,124	-0.06%
2018/07/20	1	12.90	136	12.98	12.85	-135	2,149	-6.28%	大賣/鉅額交易
2018/07/18	0	0.00	1	13.15	13.10	-1	2,151	-0.05%
2018/07/17	2	13.15	0	0.00	13.05	2	2,158	0.09%
2018/07/16	3	13.25	0	0.00	13.25	3	2,165	0.14%
2018/07/12	1	13.05	0	0.00	13.10	1	2,185	0.05%
2018/07/09	0	0.00	2	13.45	13.45	-2	2,225	-0.09%
2018/07/06	1	12.90	0	0.00	12.95	1	2,171	0.05%
2018/07/05	1	13.10	0	0.00	13.10	1	2,180	0.05%
2018/07/03	5	13.47	0	0.00	13.20	5	2,237	0.22%
2018/07/02	1	13.50	1	13.85	13.50	0	2,239	0.00%
2018/06/29	0	0.00	13	13.80	13.80	-13	2,261	-0.57%
2018/06/28	0	0.00	10	13.85	13.75	-10	2,296	-0.44%
2018/06/27	1	13.70	37	13.80	13.70	-36	2,403	-1.50%
2018/06/26	19	13.77	0	0.00	13.70	19	2,494	0.76%
2018/06/25	11	14.20	0	0.00	14.20	11	2,569	0.43%
2018/06/21	1	14.50	1	14.50	14.50	0	2,685	0.00%
2018/06/20	41	14.21	32	14.43	14.80	9	2,664	0.34%
2018/06/19	15	14.23	0	0.00	14.20	15	2,557	0.59%
2018/06/15	15	14.36	8	14.55	14.55	7	2,540	0.28%
2018/06/14	6	14.28	0	0.00	14.55	6	2,458	0.24%
2018/06/13	10	14.20	12	14.27	14.55	-2	2,392	-0.08%
2018/06/12	1	13.80	5	13.75	13.90	-4	2,280	-0.18%
2018/06/11	1	13.60	0	0.00	13.45	1	2,235	0.04%
2018/06/08	0	0.00	2	13.70	13.70	-2	2,222	-0.09%
2018/06/07	4	13.78	0	0.00	13.80	4	2,210	0.18%
2018/06/05	3	13.30	0	0.00	13.30	3	2,104	0.14%
2018/06/04	0	0.00	5	13.50	13.45	-5	2,099	-0.24%
2018/06/01	27	13.43	23	13.38	13.35	4	2,079	0.19%
2018/05/25	1	13.20	3	13.25	13.10	-2	1,999	-0.10%
2018/05/23	0	0.00	1	13.10	12.90	-1	2,033	-0.05%
2018/05/21	0	0.00	5	12.80	12.85	-5	2,055	-0.24%
2018/05/16	0	0.00	5	12.70	12.60	-5	2,237	-0.22%
2018/05/14	5	12.70	0	0.00	12.80	5	2,423	0.21%
2018/05/10	1	12.85	5	12.75	12.75	-4	2,472	-0.16%
2018/05/09	7	12.86	0	0.00	12.70	7	2,511	0.28%
2018/05/08	1	13.00	1	12.95	13.00	0	2,561	0.00%
2018/05/04	0	0.00	1	13.15	13.00	-1	2,925	-0.03%
2018/05/03	4	13.10	0	0.00	13.10	4	2,946	0.14%
2018/05/02	0	0.00	6	13.35	13.50	-6	2,954	-0.20%
2018/04/30	1	12.70	0	0.00	12.75	1	2,940	0.03%
2018/04/27	2	12.40	0	0.00	12.40	2	2,948	0.07%
2018/04/26	3	12.43	0	0.00	12.30	3	2,981	0.10%
2018/04/25	0	0.00	5	12.45	12.50	-5	2,984	-0.17%
2018/04/24	2	12.53	5	12.55	12.60	-3	3,012	-0.10%
2018/04/23	0	0.00	6.2	13.11	13.00	-6.2	3,009	-0.20%
2018/04/20	3	13.15	0	0.00	13.15	3	3,013	0.10%
2018/04/19	0	0.00	5	13.30	13.15	-5	3,089	-0.16%
2018/04/17	2	12.98	6	13.10	13.05	-4	3,080	-0.13%
2018/04/16	1	13.50	10.4	13.64	13.50	-9.4	3,045	-0.31%
2018/04/12	0	0.00	1	13.75	13.75	-1	3,069	-0.03%
2018/04/11	1	13.75	4	13.75	13.75	-3	3,077	-0.10%
2018/04/10	6	13.59	0	0.00	13.50	6	3,076	0.20%
2018/04/09	0	0.00	3	13.80	13.85	-3	3,056	-0.10%
2018/04/02	5	14.30	3	14.30	14.20	2	3,043	0.07%
2018/03/31	2	14.18	0	0.00	14.15	2	3,018	0.07%
2018/03/30	6	13.90	12	13.82	13.90	-6	2,986	-0.20%
2018/03/29	2	14.17	15	14.15	14.20	-13	2,884	-0.45%
2018/03/28	6	14.63	0	0.00	14.60	6	2,794	0.21%
2018/03/27	35	15.37	18	15.19	15.05	17	2,729	0.62%
2018/03/26	1	15.85	0	0.00	15.90	1	2,551	0.04%
2018/03/20	1	16.25	0	0.00	16.40	1	2,531	0.04%
2018/03/19	12	16.35	0	0.00	16.40	12	2,526	0.47%
2018/03/16	15	16.43	3	16.50	16.40	12	2,540	0.47%
2018/03/15	4	16.68	0	0.00	16.70	4	2,534	0.16%
2018/03/13	0	0.00	5	16.53	16.65	-5	2,662	-0.19%
2018/03/09	1	16.50	0	0.00	16.55	1	2,735	0.04%
2018/03/06	11	16.74	0.3	16.60	16.55	10.7	2,782	0.38%
2018/03/05	1	16.60	0	0.00	16.65	1	2,770	0.04%
2018/03/02	0	0.00	5	16.90	16.90	-5	2,834	-0.18%
2018/02/23	0	0.00	13	17.28	17.20	-13	2,903	-0.45%
2018/02/12	0	0.00	10	16.80	16.70	-10	3,148	-0.32%
2018/02/09	10	16.65	32	16.80	16.85	-22	3,125	-0.70%
2018/02/08	10	17.15	20	17.08	17.10	-10	3,091	-0.32%
2018/02/07	0	0.00	19	16.50	16.60	-19	3,009	-0.63%
2018/02/06	5	16.17	15	16.21	16.10	-10	3,026	-0.33%
2018/02/05	2	16.55	0	0.00	16.95	2	2,939	0.07%
2018/02/02	0	0.00	5	17.10	17.10	-5	2,878	-0.17%
2018/02/01	8	17.18	0	0.00	17.05	8	2,879	0.28%
2018/01/31	3	17.22	0	0.00	17.45	3	2,869	0.10%
2018/01/30	20	17.66	3	17.57	17.35	17	2,835	0.60%
2018/01/29	11	17.37	1	17.50	17.60	10	2,781	0.36%
2018/01/26	1	16.90	0	0.00	16.95	1	2,581	0.04%
2018/01/25	1	16.80	2	16.85	16.85	-1	2,571	-0.04%
2018/01/22	0	0.00	11	16.90	16.90	-11	2,557	-0.43%
2018/01/19	0	0.00	3	16.83	16.80	-3	2,547	-0.12%
2018/01/18	0	0.00	1	16.80	16.80	-1	2,544	-0.04%
2018/01/17	0	0.00	2	16.80	16.80	-2	2,565	-0.08%
2018/01/15	10	16.91	14	16.93	16.65	-4	2,560	-0.16%
2018/01/12	10	16.50	0	0.00	16.50	10	2,547	0.39%
2018/01/11	1	16.30	0	0.00	16.25	1	2,610	0.04%
2018/01/10	3	16.52	0	0.00	16.45	3	2,622	0.11%