瑞軒 (2489)-凱基-豐中券商分點個股進出

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
18.90
漲跌
▲0.15
漲幅
+0.80%
成交量
1,621張
產業
上市光電類股
443人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－凱基-豐中券商分點個股進出

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

凱基-豐中券商分點個股進出
凱基-豐中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
2024/12/16	0.4	18.60	0.9	18.90	18.75	-0.5	6,551	-0.01%
2024/12/13	5	19.00	0	0.00	18.75	5	6,669	0.07%
2024/12/10	0.3	19.10	0	0.00	19.10	0.3	6,922	0.00%
2024/12/09	5	19.40	0	0.00	19.30	5	7,010	0.07%
2024/12/06	0.5	19.75	0	0.00	19.75	0.5	7,069	0.01%
2024/12/05	1	20.25	0	0.00	20.00	1	7,185	0.01%
2024/12/04	0	0.00	1.1	19.70	19.85	-1.1	7,219	-0.02%
2024/12/03	0.3	19.60	0	0.00	19.70	0.3	7,344	0.00%
2024/12/02	10	19.55	0	0.00	19.50	10	7,495	0.13%
2024/11/29	0	0.00	1	19.30	19.55	-1	7,669	-0.01%
2024/11/28	5	19.48	1	19.65	19.45	4	7,815	0.05%
2024/11/26	0.7	20.55	1	20.55	20.55	-0.4	8,929	0.00%
2024/11/25	1	20.50	0	0.00	20.50	1	9,498	0.01%
2024/11/22	2	19.95	1	20.15	20.00	1	10,347	0.01%
2024/11/21	1	19.70	0	0.00	19.70	1	10,606	0.01%
2024/11/20	0	0.00	4	19.41	19.40	-4	10,835	-0.04%
2024/11/19	0	0.00	5	20.00	19.85	-5	11,233	-0.04%
2024/11/15	1	20.10	0	0.00	20.05	1	12,922	0.01%
2024/11/14	10	19.95	0	0.00	19.85	10	13,066	0.08%
2024/11/13	3	19.93	0	0.00	19.90	3	13,447	0.02%
2024/11/12	0	0.00	1	20.10	20.00	-1	13,668	-0.01%
2024/11/11	0.2	20.35	0	0.00	20.35	0.2	13,785	0.00%
2024/11/08	18	21.27	1	20.80	20.80	17	14,070	0.12%
2024/11/07	1.4	21.81	1	22.00	21.85	0.4	14,102	0.00%
2024/11/06	54	21.85	0	0.00	21.95	54	14,367	0.38%
2024/11/05	0	0.00	10	21.85	21.70	-10	14,530	-0.07%
2024/11/04	61	21.57	1	21.40	21.50	60	14,719	0.41%
2024/10/30	14	21.15	4.6	21.18	21.00	9.4	15,715	0.06%
2024/10/29	1	21.70	0	0.00	21.35	1	16,197	0.01%
2024/10/28	10.1	21.78	6	21.82	21.75	4.1	16,966	0.02%
2024/10/25	13	22.32	2	22.28	22.05	11	18,428	0.06%
2024/10/24	35.2	23.48	12	23.65	22.50	23.2	19,975	0.12%
2024/10/23	11	22.90	35.3	22.64	23.50	-24.3	23,699	-0.10%
2024/10/22	1	21.30	0	0.00	21.40	1	24,679	0.00%
2024/10/21	3	21.32	0	0.00	21.60	3	25,837	0.01%
2024/10/18	30.4	21.77	2	21.75	21.40	28.4	26,739	0.11%
2024/10/17	5.2	22.00	0	0.00	21.95	5.2	27,075	0.02%
2024/10/15	1.3	21.74	0	0.00	21.70	1.3	27,731	0.00%
2024/10/14	2	21.50	2	21.55	21.55	0	27,826	0.00%
2024/10/11	1.1	21.65	1	22.00	21.60	0.1	28,020	0.00%
2024/10/09	0.9	21.52	0	0.00	21.50	0.9	28,066	0.00%
2024/10/08	0	0.00	1	21.45	21.35	-1	28,070	0.00%
2024/10/07	2	21.15	2	21.55	21.25	0	28,343	0.00%
2024/10/04	2.8	21.13	0	0.00	20.70	2.8	28,887	0.01%
2024/10/01	1	21.50	0	0.00	21.70	1	28,937	0.00%
2024/09/30	1.3	22.00	5.4	21.74	22.00	-4.1	28,996	-0.01%
2024/09/18	0.3	20.65	7	20.48	20.30	-6.7	29,284	-0.02%
2024/09/16	4	20.75	85	20.65	20.55	-81	30,216	-0.27%
2024/09/13	0	0.00	7.9	20.39	20.40	-7.9	30,228	-0.03%
2024/09/12	4	20.85	41	20.65	20.40	-37	30,317	-0.12%
2024/09/11	13	20.49	43.4	20.50	20.40	-30.4	30,340	-0.10%
2024/09/10	0	0.00	30	20.72	20.45	-30	30,474	-0.10%
2024/09/09	1.1	20.24	1	20.20	20.20	0.1	30,413	0.00%
2024/09/06	6.1	21.23	7.8	21.05	20.90	-1.7	30,397	-0.01%
2024/09/05	1	22.25	62.8	22.10	21.35	-61.8	30,432	-0.20%
2024/09/04	3.3	21.39	3	21.58	21.55	0.3	30,599	0.00%
2024/09/03	3	22.65	2	22.60	22.40	1	30,858	0.00%
2024/09/02	0	0.00	1	22.65	22.30	-1	31,039	0.00%
2024/08/30	10	22.75	20.3	23.15	22.70	-10.3	31,307	-0.03%
2024/08/29	2	22.43	2	22.93	22.95	0	31,481	0.00%
2024/08/27	0.1	22.70	10	22.65	22.90	-9.9	32,275	-0.03%
2024/08/26	1.2	23.16	0	0.00	22.80	1.2	33,491	0.00%
2024/08/23	3	22.37	1	22.40	22.70	2	36,001	0.01%
2024/08/22	6	22.84	5	22.80	22.75	1	36,378	0.00%
2024/08/21	8	23.14	4	23.35	23.20	4	37,715	0.01%
2024/08/20	6	23.68	1	23.65	23.60	5	38,387	0.01%
2024/08/19	4	23.38	41	23.68	23.80	-37	38,172	-0.10%
2024/08/16	37	23.01	18	23.16	22.95	19	37,910	0.05%
2024/08/15	46	22.76	86	22.65	23.10	-40	37,838	-0.11%
2024/08/14	3	22.27	4	22.36	21.90	-1	37,529	0.00%
2024/08/13	9	22.13	75	22.26	22.25	-66	38,526	-0.17%
2024/08/12	13	22.22	27	22.06	22.15	-14	39,118	-0.04%
2024/08/09	93	21.99	90	21.95	21.65	3	38,812	0.01%
2024/08/08	25	21.51	43	21.59	21.55	-18	37,956	-0.05%
2024/08/07	29	19.83	12	20.04	20.10	17	37,356	0.05%
2024/08/06	15	18.27	21	18.18	18.30	-6	37,317	-0.02%
2024/08/05	7.4	19.88	2	19.43	19.35	5.4	37,213	0.01%
2024/08/02	11	21.46	9	21.46	21.45	2	36,971	0.01%
2024/08/01	11	21.96	45	22.06	22.00	-34	36,811	-0.09%
2024/07/31	87	21.67	5	21.75	21.30	82	36,396	0.23%
2024/07/30	34	21.89	58	21.98	22.10	-24	36,164	-0.07%
2024/07/29	15.1	21.39	17	21.41	21.35	-1.9	35,815	-0.01%
2024/07/26	7	21.22	18	21.16	21.20	-11	35,622	-0.03%
2024/07/23	52	22.14	6	22.23	22.20	46	35,468	0.13%
2024/07/22	20	22.65	11	22.65	22.40	9	35,004	0.03%
2024/07/19	27	23.65	68	23.86	23.50	-41	34,498	-0.12%
2024/07/18	122	24.81	18	24.73	24.55	104	34,048	0.31%	大買/鉅額交易
2024/07/17	52	25.68	80	25.64	25.80	-28	33,423	-0.08%
2024/07/16	93	25.84	57	25.44	25.25	36	31,874	0.11%
2024/07/15	139	25.83	101.9	26.20	26.00	37.1	30,142	0.12%	大買/大賣/
2024/07/12	65	23.57	97	24.17	24.50	-32	25,557	-0.13%
2024/07/11	44	22.64	44	23.20	22.30	0	24,242	0.00%
2024/07/10	47	22.12	45.1	22.37	22.20	1.9	23,092	0.01%
2024/07/09	18	20.93	414	20.95	21.10	-396	22,181	-1.79%	大賣/鉅額交易
2024/07/08	79	21.03	30	20.75	20.60	49	21,808	0.22%
2024/07/05	18	21.18	13	21.18	20.90	5	21,643	0.02%
2024/07/04	5.4	20.19	1	20.15	20.15	4.4	21,187	0.02%
2024/07/03	25	20.34	14	20.50	20.30	11	21,124	0.05%
2024/07/02	5	20.55	1	20.60	20.60	4	20,984	0.02%
2024/07/01	11	20.45	11	20.35	20.40	0	20,874	0.00%
2024/06/28	43	20.63	50	20.57	20.60	-7	20,730	-0.03%
2024/06/27	97	20.59	100	20.54	20.40	-3	20,437	-0.01%
2024/06/26	47	20.09	40	19.88	19.60	7	19,852	0.04%
2024/06/25	22	19.62	25	19.86	19.95	-3	19,750	-0.02%
2024/06/24	11	20.09	16	20.15	20.00	-5	19,607	-0.03%
2024/06/21	426	20.93	54.9	20.24	20.50	371.1	19,243	1.93%	大買/鉅額交易
2024/06/20	8	19.16	4	19.14	19.20	4	18,285	0.02%
2024/06/19	13	19.14	2	19.40	19.10	11	18,187	0.06%
2024/06/18	18	19.39	4	19.48	19.55	14	18,050	0.08%
2024/06/17	3	19.80	7	19.55	19.70	-4	17,961	-0.02%
2024/06/14	34	19.45	0	0.00	19.40	34	17,781	0.19%
2024/06/13	2	19.30	0	0.00	19.25	2	17,612	0.01%
2024/06/12	11	19.16	7	19.16	19.25	4	17,498	0.02%
2024/06/11	15	19.54	16	19.69	19.35	-1	17,367	-0.01%
2024/06/07	46	19.81	6	19.94	19.45	40	17,100	0.23%
2024/06/06	14	19.86	20	19.40	19.20	-6	16,714	-0.04%
2024/06/05	22	19.86	10	19.89	19.70	12	16,442	0.07%
2024/06/04	4	20.56	5	20.48	20.50	-1	16,164	-0.01%
2024/06/03	19	20.81	33	20.68	20.75	-14	15,939	-0.09%
2024/05/31	23	21.47	10	21.42	20.75	13	15,571	0.08%
2024/05/30	73	22.27	80	21.85	21.30	-7	14,976	-0.05%
2024/05/29	146	23.33	57.9	23.44	23.55	88.1	13,780	0.64%	大買/
2024/05/28	8	21.88	91.5	22.32	22.40	-83.5	11,195	-0.75%
2024/05/27	62	19.86	43	19.98	20.40	19	10,736	0.18%
2024/05/24	16	18.41	27.1	19.03	19.35	-11.1	9,317	-0.12%
2024/05/23	6	17.69	7	17.64	17.60	-1	8,620	-0.01%
2024/05/22	19.2	18.22	0	0.00	17.95	19.2	8,702	0.22%
2024/05/21	44	18.81	13	18.65	18.90	31	9,017	0.34%
2024/05/20	18	18.19	21	18.28	18.10	-3	9,270	-0.03%
2024/05/17	69	17.97	37.9	17.74	18.05	31.1	9,156	0.34%
2024/05/16	10	17.29	34.8	17.01	17.45	-24.8	8,370	-0.30%
2024/05/15	0	0.00	4	16.10	15.90	-4	7,658	-0.05%
2024/05/14	10	16.03	6	16.14	15.95	4	7,574	0.05%
2024/05/13	2	15.80	2	15.80	16.05	0	7,495	0.00%
2024/05/10	6	15.93	25	15.75	15.70	-19	7,314	-0.26%
2024/05/09	0	0.00	11	15.91	15.60	-11	7,142	-0.15%
2024/05/08	1	14.95	0	0.00	15.00	1	6,812	0.01%
2024/04/29	3	15.45	2	15.50	15.45	1	6,802	0.01%
2024/04/26	0	0.00	0.4	15.25	15.20	-0.4	6,700	-0.01%
2024/04/25	5	15.10	9.4	15.24	15.15	-4.4	6,703	-0.07%
2024/04/24	2.3	14.93	0	0.00	15.00	2.3	6,652	0.03%
2024/04/23	6.1	15.05	9	15.04	15.05	-2.9	6,586	-0.04%
2024/04/19	0	0.00	0.3	13.90	13.90	-0.3	6,369	0.00%
2024/04/18	0	0.00	30	14.30	14.25	-30	6,403	-0.47%
2024/04/16	0	0.00	2	14.30	14.20	-2	6,531	-0.03%
2024/04/12	15	14.95	0	0.00	14.95	15	6,736	0.22%
2024/04/11	5	14.80	5	15.20	14.85	0	6,922	0.00%
2024/04/09	2	14.90	2	14.95	14.80	0	6,767	0.00%
2024/04/08	0	0.00	5.3	14.79	14.80	-5.3	6,688	-0.08%
2024/04/01	0	0.00	7	14.45	14.40	-7	6,575	-0.11%
2024/03/28	0	0.00	3	14.55	14.20	-3	6,549	-0.05%
2024/03/27	0	14.30	8	14.32	14.35	-8	6,528	-0.12%
2024/03/26	2	14.20	0	0.00	14.15	2	6,509	0.03%
2024/03/25	7	14.40	0	0.00	14.30	7	6,472	0.11%
2024/03/21	1	13.75	0	0.00	13.80	1	6,409	0.02%
2024/03/20	5	13.70	0	0.00	13.50	5	6,400	0.08%
2024/03/19	3	13.85	0	0.00	13.75	3	6,353	0.05%
2024/03/15	15	14.02	3	14.00	14.00	12	6,329	0.19%
2024/03/14	0	0.00	4	14.33	14.20	-4	6,324	-0.06%
2024/03/13	0	0.00	2	14.20	14.15	-2	6,326	-0.03%
2024/03/12	0	0.00	0.2	14.35	14.35	-0.2	6,317	0.00%
2024/03/11	5	14.30	5	14.30	14.35	0	6,356	0.00%
2024/03/07	0.5	14.30	2	14.60	14.40	-1.5	6,694	-0.02%
2024/03/06	7	14.74	0	0.00	14.80	7	6,637	0.11%
2024/03/04	3.5	14.76	0	0.00	14.90	3.5	6,530	0.05%
2024/02/29	2	15.15	0	0.00	15.15	2	6,322	0.03%
2024/02/27	8.6	15.38	0	0.00	15.35	8.6	6,232	0.14%
2024/02/26	1	15.40	54	15.50	15.60	-53	6,128	-0.86%
2024/02/23	13	15.81	0	0.00	15.75	13	5,978	0.22%
2024/02/22	79.2	16.62	28	16.14	16.45	51.2	5,691	0.90%
2024/02/21	16	15.92	16.9	16.03	16.75	-0.9	4,832	-0.02%
2024/02/20	6	15.44	0	0.00	15.25	6	4,040	0.15%
2024/02/19	25	15.41	32.3	15.07	15.50	-7.3	3,528	-0.21%
2024/02/15	0	0.00	4.7	13.51	13.55	-4.7	2,878	-0.16%
2024/01/23	0	0.00	2	13.53	13.35	-2	2,633	-0.08%
2024/01/16	0	0.00	35	13.60	13.60	-35	2,404	-1.46%
2024/01/12	0	0.00	3	13.80	13.70	-3	2,367	-0.13%
2024/01/11	10	13.60	0.5	13.65	13.55	9.5	2,279	0.42%
2024/01/10	4	13.45	6	13.75	13.45	-2	2,257	-0.09%
2024/01/09	3	13.42	1	13.35	13.45	2	2,149	0.09%
2024/01/08	60	13.55	22	13.80	13.75	38	2,062	1.84%
2024/01/05	0	0.00	15	13.48	13.55	-15	1,832	-0.82%
2023/12/29	0	0.00	3	13.10	13.00	-3	1,607	-0.19%
2023/12/28	0	0.00	3	13.00	13.00	-3	1,603	-0.19%
2023/12/27	3	13.00	8	12.98	12.95	-5	1,599	-0.31%
2023/12/22	16	12.75	0	0.00	12.70	16	1,599	1.00%
2023/12/20	5	12.60	0	0.00	12.65	5	1,620	0.31%
2023/12/19	5	12.50	0	0.00	12.50	5	1,620	0.31%
2023/12/15	0.2	12.90	0	0.00	13.00	0.2	1,609	0.01%
2023/12/08	4	13.15	3.3	13.24	13.20	0.7	1,617	0.04%
2023/12/07	0	0.00	0.1	12.90	12.90	-0.1	1,615	-0.01%
2023/12/05	5	13.10	2	13.15	13.05	3	1,535	0.20%
2023/12/04	3	13.45	16	13.10	13.50	-13	1,297	-1.00%
2023/12/01	39	12.19	3	12.20	12.30	36	1,102	3.27%
2023/11/24	0	0.00	2	12.00	12.05	-2	1,090	-0.18%
2023/11/22	5	12.05	3	12.05	12.05	2	1,106	0.18%
2023/11/10	5	11.55	0	0.00	11.55	5	1,286	0.39%
2023/10/30	0	11.70	0	0.00	11.65	0	1,604	0.00%
2023/10/23	0	11.70	0	0.00	11.70	0	1,790	0.00%
2023/10/18	8	11.80	0	0.00	11.75	8	1,998	0.40%
2023/10/17	0	0.00	2	12.10	11.95	-2	2,110	-0.09%
2023/10/11	0	12.25	0	0.00	12.05	0	2,715	0.00%
2023/09/26	1	12.00	9.3	12.00	11.95	-8.3	2,773	-0.30%
2023/09/25	5	12.00	119.9	12.04	12.25	-114.9	2,805	-4.09%	大賣/鉅額交易
2023/09/20	0.3	12.45	0	0.00	12.20	0.3	2,936	0.01%
2023/09/19	0.1	12.55	0	0.00	12.45	0.1	2,984	0.00%
2023/09/18	0	0.00	13	12.45	12.50	-13	3,038	-0.43%
2023/09/15	0	0.00	2	12.55	12.50	-2	3,204	-0.06%
2023/09/13	0	0.00	1	12.60	12.65	-1	3,328	-0.03%
2023/09/07	5	12.90	8	13.04	12.95	-3	3,853	-0.08%
2023/09/06	0	0.00	0.3	12.50	12.55	-0.3	3,858	-0.01%
2023/09/01	0	0.00	5	12.50	12.65	-5	4,108	-0.12%
2023/08/29	0	0.00	0.5	12.10	12.15	-0.5	5,110	-0.01%
2023/08/23	0	0.00	10	12.25	12.20	-10	6,042	-0.17%
2023/08/18	10	12.20	0	0.00	12.20	10	6,146	0.16%
2023/08/16	5	12.00	0	0.00	12.10	5	6,214	0.08%
2023/08/10	0	0.00	0	12.80	12.60	0	6,500	0.00%
2023/08/07	10	12.85	0	0.00	12.70	10	6,905	0.14%
2023/08/04	0	0.00	5	13.70	13.75	-5	6,895	-0.07%
2023/08/02	8	13.56	5	13.55	13.50	3	6,949	0.04%
2023/07/27	5	13.90	1	13.90	14.15	4	7,264	0.06%
2023/07/20	1	13.90	0	0.00	13.90	1	7,548	0.01%
2023/07/19	5	13.83	0	0.00	13.65	5	7,558	0.07%
2023/07/17	8	14.09	1	14.10	14.10	7	7,524	0.09%
2023/07/14	15.9	14.00	1	14.15	13.95	14.9	7,499	0.20%
2023/07/13	22	14.21	12	14.00	14.00	10	7,475	0.13%
2023/07/12	5	14.45	0	0.00	14.30	5	7,360	0.07%
2023/07/11	0	0.00	8	14.91	14.80	-8	7,310	-0.11%
2023/07/10	19	14.25	17	14.15	14.10	2	7,182	0.03%
2023/07/07	1	15.55	25	15.01	15.30	-24	6,930	-0.35%
2023/07/06	5	15.15	0	0.00	15.05	5	6,754	0.07%
2023/07/05	20	14.90	0	0.00	14.80	20	6,651	0.30%
2023/07/04	0	0.00	5	14.55	14.75	-5	6,611	-0.08%
2023/07/03	2	14.80	0	0.00	14.75	2	6,557	0.03%
2023/06/28	14	14.90	0	0.00	14.90	14	6,402	0.22%
2023/06/27	1	14.70	4	14.75	14.70	-3	6,343	-0.05%
2023/06/26	4	14.78	3	14.83	14.80	1	6,279	0.02%
2023/06/21	0	0.00	11	15.06	14.90	-11	6,230	-0.18%
2023/06/19	0	0.00	0	14.70	14.55	0	6,007	0.00%
2023/06/16	10	14.13	5	14.55	14.45	5	5,927	0.08%
2023/06/15	0	0.00	13	14.73	14.80	-13	5,689	-0.23%
2023/06/14	1	14.20	30	14.05	14.10	-29	5,531	-0.52%
2023/06/13	30	14.30	0	0.00	14.20	30	5,505	0.54%
2023/06/09	7	14.10	0	0.00	14.10	7	5,419	0.13%
2023/06/08	0	0.00	3	13.92	13.95	-3	5,374	-0.06%
2023/06/07	2	14.18	26	14.19	14.25	-24	5,316	-0.45%
2023/06/06	4	14.51	17	14.20	14.20	-13	5,276	-0.25%
2023/06/05	43	14.88	2	14.75	14.75	41	5,125	0.80%
2023/06/02	9	14.76	18	14.84	15.10	-9	4,878	-0.18%
2023/06/01	38	14.17	19	14.29	13.90	19	4,264	0.45%
2023/05/31	10	13.08	3	13.20	13.25	7	3,566	0.20%
2023/05/29	5	12.55	2	12.75	12.70	3	3,431	0.09%
2023/05/26	0	0.00	2	12.35	12.35	-2	3,386	-0.06%
2023/05/25	4	12.61	5	12.75	12.50	-1	3,365	-0.03%
2023/05/23	2	12.85	0	0.00	12.95	2	3,339	0.06%
2023/05/22	0	0.00	27	12.57	12.50	-27	3,351	-0.81%
2023/05/19	35	12.79	0	0.00	12.65	35	3,334	1.05%
2023/05/18	1	13.10	24	12.85	13.00	-23	3,244	-0.71%
2023/05/17	3	12.25	0	0.00	12.35	3	3,109	0.10%
2023/05/16	1	12.20	0	0.00	12.30	1	3,069	0.03%
2023/05/15	6	11.99	0	0.00	11.90	6	3,012	0.20%
2023/05/12	3	12.75	0	0.00	12.65	3	2,872	0.10%
2023/05/11	4	13.10	25	13.07	13.10	-21	2,722	-0.77%
2023/05/10	1	12.70	12.6	12.80	13.00	-11.6	2,558	-0.45%
2023/05/09	0	0.00	26	12.65	12.70	-26	2,437	-1.07%
2023/05/05	0	0.00	1	12.30	12.40	-1	2,282	-0.04%
2023/05/04	0	0.00	8	12.12	12.25	-8	2,193	-0.36%
2023/05/03	2	11.75	17	11.69	11.80	-15	2,036	-0.74%
2023/05/02	0	0.00	5.2	11.39	11.50	-5.2	1,967	-0.26%
2023/04/28	0	0.00	0	11.35	11.45	0	1,902	0.00%
2023/04/27	40	11.03	7	11.04	11.15	33	1,806	1.83%
2023/04/26	0	0.00	1.9	10.85	10.95	-1.9	1,724	-0.11%
2023/04/25	3	10.65	3	11.00	10.65	0	1,659	0.00%
2023/04/19	0	0.00	2.1	10.45	10.50	-2.1	1,433	-0.15%
2023/04/10	0	10.20	0	0.00	10.05	0	1,375	0.00%
2023/04/07	0	10.15	0	0.00	10.05	0	1,374	0.00%
2023/03/28	0	0.00	97	10.20	10.20	-97	1,391	-6.97%
2023/03/27	0.6	10.25	0	0.00	10.25	0.6	1,407	0.04%
2023/03/24	0	0.00	1	10.30	10.30	-1	1,425	-0.07%
2023/03/21	0	0.00	2	10.30	10.30	-2	1,423	-0.14%
2023/03/17	3	10.15	0	0.00	10.20	3	1,427	0.21%
2023/03/15	5	10.20	10	10.25	10.20	-5	1,431	-0.35%
2023/03/14	10	10.10	0	0.00	10.15	10	1,440	0.69%
2023/03/10	10	10.65	0	0.00	10.60	10	1,440	0.69%
2023/03/09	1	11.00	5	11.11	10.95	-4	1,511	-0.26%
2023/03/08	0	0.00	3	10.80	10.95	-3	1,720	-0.17%
2023/03/07	97	10.70	0	0.00	10.75	97	1,868	5.19%
2023/03/06	0	0.00	8	10.75	10.70	-8	2,251	-0.36%
2023/03/01	0	0.00	5	10.65	10.65	-5	2,230	-0.22%
2023/02/24	0	0.00	122	10.78	10.70	-122	2,235	-5.46%	大賣/鉅額交易
2023/02/23	10	10.68	0	0.00	10.65	10	2,217	0.45%
2023/02/20	10	10.55	5	10.60	10.65	5	2,227	0.22%
2023/02/17	1	10.30	0	0.00	10.30	1	2,190	0.05%
2023/02/08	0	0.00	3	10.25	10.25	-3	2,428	-0.12%
2023/02/07	0	0.00	20	10.20	10.20	-20	2,424	-0.83%
2023/01/31	15	10.00	9	9.99	10.00	6	2,384	0.25%
2023/01/30	6	9.86	5	9.97	9.86	1	2,371	0.04%
2023/01/17	5	9.81	0	0.00	9.81	5	2,373	0.21%
2023/01/16	5	9.80	2	9.88	9.80	3	2,379	0.13%
2023/01/13	0	0.00	3	9.94	9.91	-3	2,372	-0.13%
2023/01/12	5	9.94	8	9.95	9.91	-3	2,385	-0.13%
2023/01/05	2	10.00	5	10.00	9.99	-3	2,436	-0.12%
2022/12/30	0.6	10.00	5.5	10.00	10.00	-4.9	2,451	-0.20%
2022/12/29	3	9.94	0	0.00	9.87	3	2,423	0.12%
2022/12/22	0	0.00	3	9.85	9.83	-3	2,482	-0.12%
2022/12/19	5	9.70	0	0.00	9.87	5	2,554	0.20%
2022/12/16	3	9.81	0	0.00	9.73	3	2,549	0.12%
2022/12/15	0	0.00	3	9.95	9.94	-3	2,540	-0.12%
2022/12/14	5	9.81	0	0.00	9.76	5	2,541	0.20%
2022/12/08	3	9.92	0	0.00	9.87	3	2,559	0.12%
2022/12/05	0	0.00	3	10.30	10.30	-3	2,526	-0.12%
2022/12/02	5	10.15	0	0.00	10.25	5	2,513	0.20%
2022/12/01	3	10.12	21	10.03	10.15	-18	2,542	-0.71%
2022/11/30	0	0.00	3	9.72	9.66	-3	2,460	-0.12%
2022/11/29	18	9.54	0	0.00	9.55	18	2,218	0.81%
2022/11/28	0	0.00	3	10.20	9.92	-3	2,076	-0.14%
2022/11/18	0	0.00	5	10.10	10.10	-5	1,890	-0.26%
2022/11/16	0	0.00	1	10.20	10.05	-1	1,899	-0.05%
2022/11/15	0	0.00	1.1	10.15	10.15	-1.1	1,881	-0.06%
2022/11/14	0	0.00	70	10.17	10.15	-70	1,872	-3.74%
2022/11/11	4	10.00	10	10.00	9.99	-6	1,861	-0.32%
2022/11/09	112	10.32	29.6	10.18	10.40	82.5	1,809	4.56%	大買/
2022/11/04	0.5	9.62	0	0.00	9.62	0.5	1,714	0.03%
2022/11/02	9	9.58	3	9.61	9.61	6	1,728	0.35%
2022/11/01	0	0.00	3	9.42	9.42	-3	1,730	-0.17%
2022/10/24	14	9.03	0	0.00	9.01	14	1,746	0.80%
2022/10/21	1	9.03	0	0.00	9.03	1	1,745	0.06%
2022/10/19	8	9.35	0	0.00	9.28	8	1,743	0.46%
2022/10/18	5	9.23	0	0.00	9.28	5	1,739	0.29%
2022/10/14	0	0.00	0.3	9.42	9.41	-0.3	1,751	-0.02%
2022/10/05	3	9.90	0	0.00	9.85	3	1,744	0.17%
2022/09/27	10	9.55	0	0.00	9.66	10	1,706	0.59%
2022/09/26	15	9.57	0	0.00	9.51	15	1,700	0.88%
2022/09/23	30	10.05	0	0.00	10.10	30	1,684	1.78%
2022/09/21	5	10.20	0	0.00	10.15	5	1,679	0.30%
2022/09/16	5	10.45	0	0.00	10.45	5	1,668	0.30%
2022/09/13	10	10.75	2	10.95	10.85	8	1,679	0.48%
2022/09/12	10	10.85	0	0.00	10.90	10	1,696	0.59%
2022/09/08	4	10.20	0	0.00	10.45	4	1,687	0.24%
2022/09/07	2	10.20	1	10.30	10.15	1	1,672	0.06%
2022/09/06	5	10.80	0	0.00	10.65	5	1,626	0.31%
2022/09/05	5	11.20	0	0.00	11.10	5	1,612	0.31%
2022/09/02	0	0.00	1	11.65	11.50	-1	1,611	-0.06%
2022/08/31	2	12.85	20	12.91	12.80	-18	1,693	-1.06%
2022/08/30	11	12.85	0	0.00	12.85	11	1,884	0.58%
2022/08/29	5	12.75	1	12.75	12.70	4	1,864	0.21%
2022/08/26	0.5	12.90	0	0.00	13.05	0.5	1,842	0.03%
2022/08/25	0.5	12.95	5	12.95	12.95	-4.5	1,824	-0.25%
2022/08/19	0	0.00	5	13.00	13.00	-5	1,966	-0.25%
2022/08/18	5	12.60	0	0.00	12.85	5	1,951	0.26%
2022/08/17	0	0.00	5	13.00	12.80	-5	1,940	-0.26%
2022/08/16	0.2	12.60	0	0.00	12.70	0.2	1,901	0.01%
2022/08/15	0.3	12.60	3	12.55	12.65	-2.7	1,896	-0.14%
2022/08/11	0	0.00	3	12.35	12.35	-3	1,887	-0.16%
2022/08/09	3	11.95	0	0.00	12.15	3	1,908	0.16%
2022/08/05	0.6	11.80	0	0.00	11.85	0.6	1,898	0.03%
2022/07/29	0.5	12.05	0	0.00	12.15	0.5	2,012	0.02%
2022/07/27	0	0.00	1	12.00	12.25	-1	2,145	-0.05%
2022/07/26	0	12.50	1	12.25	12.25	-1	2,304	-0.04%
2022/07/22	0	0.00	3.1	12.25	12.45	-3.1	2,332	-0.13%
2022/07/20	0	0.00	1	12.15	12.10	-1	2,370	-0.04%
2022/07/19	0.5	12.10	0	0.00	12.05	0.5	2,387	0.02%
2022/07/18	0	0.00	5	12.00	12.00	-5	2,389	-0.21%
2022/07/15	5	11.80	0	0.00	11.85	5	2,373	0.21%
2022/07/14	1	11.55	0	0.00	11.70	1	2,367	0.04%
2022/07/12	0	0.00	60	11.30	11.20	-60	2,370	-2.53%
2022/07/04	0	0.00	3	12.00	11.95	-3	2,374	-0.13%
2022/06/27	10	13.30	0	0.00	13.35	10	2,403	0.42%
2022/06/15	1	13.20	0	0.00	13.35	1	2,471	0.04%
2022/06/14	4	13.10	0	0.00	13.25	4	2,482	0.16%
2022/06/13	1	13.25	0	0.00	13.15	1	2,476	0.04%
2022/06/10	0	0.00	1	13.65	13.65	-1	2,458	-0.04%
2022/06/09	5	13.86	0	0.00	14.00	5	2,419	0.21%
2022/06/08	21	13.87	26	13.89	14.00	-5	2,249	-0.22%
2022/06/06	0.9	13.15	0	0.00	13.15	0.9	2,034	0.04%
2022/05/31	61	13.20	0	0.00	13.05	61	2,146	2.84%
2022/05/19	1	12.90	0	0.00	12.90	1	2,073	0.05%
2022/05/18	0	0.00	1	13.10	13.15	-1	2,070	-0.05%
2022/05/17	3	12.65	0	0.00	12.80	3	2,051	0.15%
2022/05/09	0	0.00	0.4	12.35	12.35	-0.4	2,015	-0.02%
2022/05/06	0	0.00	1	12.85	13.05	-1	1,984	-0.05%
2022/05/04	0	0.00	5	12.80	12.80	-5	1,944	-0.26%
2022/05/03	5	13.05	9	13.10	13.05	-4	1,889	-0.21%
2022/04/29	1.6	14.57	0	0.00	14.50	1.6	1,742	0.09%
2022/04/22	0	0.00	1	15.80	15.80	-1	1,678	-0.06%
2022/04/18	5	16.00	0	0.00	15.85	5	1,746	0.29%
2022/03/30	0	0.00	2	16.60	16.60	-2	1,923	-0.10%
2022/03/29	2	16.55	1	16.55	16.50	1	2,042	0.05%
2022/03/22	0	16.50	5	16.50	16.45	-5	2,160	-0.23%
2022/03/21	0	0.00	9	16.19	16.30	-9	2,185	-0.41%
2022/03/17	0	0.00	6	15.59	15.70	-6	2,396	-0.25%
2022/03/15	6	15.19	0	0.00	15.15	6	3,202	0.19%
2022/03/14	6	15.49	0	0.00	15.50	6	3,247	0.18%
2022/03/11	0.1	15.35	0	0.00	15.35	0.1	3,306	0.00%
2022/03/10	0	15.36	5	15.50	15.45	-5	3,357	-0.15%
2022/03/08	0	0.00	1	15.25	15.00	-1	3,464	-0.03%
2022/03/07	5	15.55	10	15.50	15.50	-5	3,476	-0.14%
2022/03/03	1	16.25	0	0.00	16.20	1	3,774	0.03%
2022/03/02	0.3	16.25	20	16.20	16.30	-19.7	4,029	-0.49%
2022/02/24	2	16.10	0	0.00	16.15	2	4,788	0.04%
2022/02/23	3	16.55	0	0.00	16.55	3	4,899	0.06%
2022/02/18	3	16.45	0	0.00	16.60	3	5,043	0.06%
2022/02/17	2	16.58	0	0.00	16.55	2	5,078	0.04%
2022/02/14	1	16.60	0	0.00	16.50	1	5,211	0.02%
2022/02/11	1	16.85	0	0.00	16.90	1	5,318	0.02%
2022/02/09	1	16.90	0	0.00	16.95	1	5,595	0.02%
2022/01/26	0	0.00	10	16.25	16.25	-10	6,022	-0.17%
2022/01/25	1	16.50	0	0.00	16.30	1	6,060	0.02%
2022/01/21	0	0.00	7	16.90	16.90	-7	6,061	-0.12%
2022/01/14	3	16.95	6	16.95	16.95	-3	6,272	-0.05%
2022/01/13	0	0.00	1	17.20	17.15	-1	6,266	-0.02%
2022/01/12	5	17.20	0	0.00	17.10	5	6,366	0.08%
2022/01/11	5	17.20	0	0.00	17.10	5	6,459	0.08%
2022/01/10	0	0.00	4	17.05	17.05	-4	6,587	-0.06%
2022/01/07	1	17.10	0	0.00	17.05	1	6,596	0.02%
2022/01/05	1	17.35	0	0.00	17.35	1	6,602	0.02%
2022/01/04	0	0.00	9	17.25	17.25	-9	6,645	-0.14%
2022/01/03	6	17.40	0	0.00	17.30	6	6,653	0.09%
2021/12/30	3	17.63	0	0.00	17.60	3	6,662	0.05%
2021/12/29	0	0.00	2	17.55	17.70	-2	6,706	-0.03%
2021/12/28	10	17.35	0	0.00	17.35	10	6,777	0.15%
2021/12/24	0	0.00	4	17.35	17.35	-4	6,849	-0.06%
2021/12/23	1	17.50	2	17.45	17.45	-1	6,892	-0.01%
2021/12/21	1	17.15	5	17.15	17.20	-4	6,782	-0.06%
2021/12/17	0.6	17.20	0	0.00	17.40	0.6	6,777	0.01%
2021/12/15	0	0.00	1	17.15	17.40	-1	6,801	-0.01%
2021/12/14	3	17.30	0	0.00	17.10	3	6,761	0.04%
2021/12/13	0	0.00	10	17.50	17.45	-10	6,698	-0.15%
2021/12/10	14	17.16	2.9	17.22	17.20	11.1	6,634	0.17%
2021/12/09	18	18.59	14	18.58	18.40	4	6,111	0.07%
2021/12/07	0	0.00	3	18.20	18.25	-3	5,868	-0.05%
2021/12/06	2	17.93	0	0.00	17.95	2	5,886	0.03%
2021/12/03	2	18.00	2	18.15	18.05	0	5,857	0.00%
2021/12/02	18	18.05	2	18.25	18.00	16	5,823	0.27%
2021/12/01	4	18.30	0	0.00	18.30	4	5,761	0.07%
2021/11/30	16	18.44	0	0.00	18.35	16	5,723	0.28%
2021/11/29	3	19.00	0	0.00	18.80	3	5,616	0.05%
2021/11/26	6	19.95	23.6	20.09	19.70	-17.6	5,455	-0.32%
2021/11/25	32	19.85	7	19.79	19.85	25	5,230	0.48%
2021/11/24	27	19.24	2.9	19.07	19.35	24.1	4,973	0.48%
2021/11/23	2	18.73	4	18.85	18.70	-2	4,779	-0.04%
2021/11/22	0.3	18.35	7	18.54	18.40	-6.7	4,625	-0.14%
2021/11/19	0.1	17.95	0	0.00	17.85	0.1	4,515	0.00%
2021/11/18	4	18.03	0	0.00	18.05	4	4,592	0.09%
2021/11/17	2	17.70	3	18.20	18.15	-1	4,642	-0.02%
2021/11/12	3.1	18.04	2	18.10	18.00	1.1	4,731	0.02%
2021/11/11	5.8	18.14	0	0.00	18.10	5.8	4,996	0.12%
2021/11/10	5	18.31	1	18.30	18.25	4	5,867	0.07%
2021/11/09	0	0.00	1	19.00	19.00	-1	5,977	-0.02%
2021/11/08	8.1	19.36	1	19.50	19.15	7.1	6,481	0.11%
2021/10/28	1	17.85	0	0.00	17.70	1	6,320	0.02%
2021/10/27	0	0.00	2	17.25	17.30	-2	6,033	-0.03%
2021/10/25	13	17.48	0	0.00	17.50	13	6,095	0.21%
2021/10/22	1	17.75	0	0.00	17.75	1	6,122	0.02%
2021/10/21	0	0.00	4	17.83	17.75	-4	6,169	-0.06%
2021/10/19	0	0.00	4	17.98	17.95	-4	6,353	-0.06%
2021/10/18	0	0.00	1	17.65	17.60	-1	6,543	-0.02%
2021/10/12	1	17.60	53.4	17.89	17.70	-52.4	6,859	-0.76%
2021/10/07	0	0.00	13	17.51	17.75	-13	7,039	-0.18%
2021/10/06	0	0.00	10	17.00	16.75	-10	7,477	-0.13%
2021/10/05	0	0.00	4	16.55	16.85	-4	7,663	-0.05%
2021/10/01	10	17.20	0	0.00	16.90	10	8,790	0.11%
2021/09/30	0	0.00	3	17.40	17.40	-3	9,046	-0.03%
2021/09/29	10	17.50	0	0.00	17.30	10	9,077	0.11%
2021/09/28	4	18.04	4	17.75	17.75	0	9,127	0.00%
2021/09/27	0	0.00	14	17.97	17.95	-14	9,161	-0.15%
2021/09/24	0	0.00	13	17.49	17.50	-13	9,097	-0.14%
2021/09/23	10	16.90	0	0.00	16.95	10	9,085	0.11%
2021/09/22	3	16.75	0	0.00	16.80	3	9,257	0.03%
2021/09/14	0	0.00	1	17.45	17.35	-1	9,743	-0.01%
2021/09/09	0	0.00	4	16.80	16.95	-4	9,892	-0.04%
2021/09/07	0	0.00	14	17.06	17.05	-14	10,057	-0.14%
2021/09/06	5	16.50	0	0.00	16.60	5	10,026	0.05%
2021/09/03	0	0.00	3	17.20	17.20	-3	10,017	-0.03%
2021/09/02	0	0.00	1	17.30	17.10	-1	10,118	-0.01%
2021/09/01	0	0.00	15	17.42	17.45	-15	10,175	-0.15%
2021/08/31	2	16.95	0	0.00	16.95	2	10,235	0.02%
2021/08/30	3	17.15	0	0.00	17.15	3	10,436	0.03%
2021/08/19	0	0.00	1	16.90	16.80	-1	11,559	-0.01%
2021/08/18	0	0.00	10	17.20	17.30	-10	11,651	-0.09%
2021/08/17	4	17.05	0	0.00	16.90	4	11,917	0.03%
2021/08/16	13	16.99	0	0.00	17.00	13	12,075	0.11%
2021/08/13	5	17.50	0	0.00	17.40	5	12,140	0.04%
2021/08/12	0	0.00	10	17.88	17.80	-10	12,223	-0.08%
2021/08/11	6	17.78	11	17.63	17.85	-5	12,470	-0.04%
2021/08/10	24	18.10	1	17.90	17.90	23	12,772	0.18%
2021/08/09	7	18.61	35	18.50	18.35	-28	12,907	-0.22%
2021/08/06	55	18.75	82	18.73	18.40	-27	13,125	-0.21%
2021/08/05	47	17.96	8	17.98	17.75	39	12,612	0.31%
2021/08/04	19	17.91	17	17.98	18.10	2	12,977	0.02%
2021/08/03	0	0.00	5	17.15	17.05	-5	12,954	-0.04%
2021/08/02	1	16.90	1	17.25	17.20	0	13,147	0.00%
2021/07/30	5	17.28	0	0.00	17.10	5	13,446	0.04%
2021/07/29	1	17.55	0	0.00	17.55	1	13,961	0.01%
2021/07/28	16	17.19	0	0.00	17.45	16	15,101	0.11%
2021/07/23	1	17.75	1	17.75	17.80	0	19,742	0.00%
2021/07/22	0	0.00	14	17.94	18.00	-14	21,381	-0.07%
2021/07/21	3	17.00	2	17.10	17.10	1	21,429	0.00%
2021/07/20	5	17.50	2	17.58	17.40	3	21,892	0.01%
2021/07/19	17	17.99	0	0.00	18.00	17	22,023	0.08%
2021/07/16	17	18.44	0	0.00	18.25	17	22,360	0.08%
2021/07/15	2	18.40	2	18.30	18.40	0	22,645	0.00%
2021/07/14	12	18.36	3	18.52	18.40	9	22,956	0.04%
2021/07/13	7	18.87	40.1	19.04	18.80	-33.1	23,033	-0.14%
2021/07/12	8	18.44	3	18.53	18.45	5	22,822	0.02%
2021/07/09	6	18.33	2	18.30	18.30	4	23,692	0.02%
2021/07/08	24	18.43	29	18.43	18.70	-5	24,114	-0.02%
2021/07/07	35	18.11	36	17.71	17.75	-1	23,515	0.00%
2021/07/02	0	0.00	3	17.70	17.35	-3	24,434	-0.01%
2021/07/01	3	17.20	0	0.00	17.20	3	24,522	0.01%
2021/06/30	0	0.00	3	17.40	17.40	-3	24,685	-0.01%
2021/06/29	16	17.31	0	0.00	17.30	16	24,772	0.06%
2021/06/28	3	18.15	16	17.60	18.00	-13	24,800	-0.05%
2021/06/24	2	17.25	3	17.50	17.25	-1	24,767	0.00%
2021/06/23	1	16.75	1	17.00	16.90	0	24,969	0.00%
2021/06/22	10	16.80	0	0.00	16.60	10	25,071	0.04%
2021/06/21	11	16.82	0	0.00	16.70	11	25,474	0.04%
2021/06/18	13	17.54	5	17.60	17.20	8	26,832	0.03%
2021/06/17	0	0.00	6	17.48	17.45	-6	28,138	-0.02%
2021/06/16	7	16.99	0	0.00	16.80	7	29,448	0.02%
2021/06/15	0	0.00	1	17.25	17.30	-1	31,440	0.00%
2021/06/11	1	17.05	0	0.00	17.05	1	32,468	0.00%
2021/06/10	12	17.23	4	17.38	17.10	8	32,919	0.02%
2021/06/09	20	17.64	17	17.50	17.40	3	32,926	0.01%
2021/06/08	0	0.00	2	18.25	17.85	-2	32,866	-0.01%
2021/06/07	0	0.00	5	17.93	18.05	-5	32,765	-0.02%
2021/06/04	1	17.60	1	18.05	17.55	0	32,557	0.00%
2021/06/03	2	17.98	1	18.10	17.85	1	32,479	0.00%
2021/06/02	3	18.00	1	18.00	17.75	2	32,455	0.01%
2021/06/01	17	17.80	11	17.85	17.85	6	32,404	0.02%
2021/05/31	23.4	18.14	25	18.25	17.95	-1.6	32,409	0.00%
2021/05/28	0.2	17.60	7	17.49	17.60	-6.8	32,590	-0.02%
2021/05/27	1	16.75	2	16.95	16.90	-1	32,471	0.00%
2021/05/26	1	16.45	1	16.80	16.75	0	32,336	0.00%
2021/05/25	0	0.00	2	16.80	16.60	-2	32,226	-0.01%
2021/05/24	5	15.87	6	16.21	16.40	-1	31,935	0.00%
2021/05/21	1	15.40	6	15.73	15.75	-5	31,757	-0.02%
2021/05/20	17	15.39	29	15.54	15.20	-12	31,598	-0.04%
2021/05/19	6.4	15.73	3	15.68	16.05	3.4	31,422	0.01%
2021/05/18	4	15.41	10	15.60	15.80	-6	31,143	-0.02%
2021/05/17	6	14.91	5	14.92	14.40	1	30,848	0.00%
2021/05/14	16	16.04	11	16.27	16.00	5	30,574	0.02%
2021/05/13	4	16.03	12	15.22	15.65	-8	30,061	-0.03%
2021/05/12	22	16.31	38	16.06	15.80	-16	29,673	-0.05%
2021/05/11	40	18.15	33	17.89	17.55	7	29,089	0.02%
2021/05/10	7	19.28	17	19.29	19.10	-10	28,538	-0.04%
2021/05/07	20	19.15	11	19.36	19.50	9	28,378	0.03%
2021/05/06	24	19.51	13	19.96	19.05	11	28,024	0.04%
2021/05/05	47	20.41	99	20.25	19.90	-52	27,413	-0.19%
2021/05/04	124	20.04	87	20.29	20.95	37	26,231	0.14%	大買/
2021/05/03	23	19.38	30	19.24	19.05	-7	23,852	-0.03%
2021/04/29	95	21.38	38	21.38	20.05	57	23,341	0.24%
2021/04/28	66	19.98	53	20.15	21.00	13	21,346	0.06%
2021/04/27	15	19.15	2	19.35	19.10	13	19,656	0.07%
2021/04/26	11	19.03	29	19.16	19.15	-18	19,338	-0.09%
2021/04/23	6	18.44	16	18.60	18.60	-10	18,805	-0.05%
2021/04/22	11	18.46	14	18.35	18.30	-3	18,602	-0.02%
2021/04/21	7	19.18	18	19.13	19.00	-11	18,175	-0.06%
2021/04/20	21	18.94	382	18.90	19.05	-361	17,842	-2.02%	大賣/鉅額交易
2021/04/19	13	18.89	3	19.30	18.85	10	17,437	0.06%
2021/04/16	45	18.97	26	18.95	18.80	19	17,127	0.11%
2021/04/15	38	19.84	28	19.84	19.15	10	16,792	0.06%
2021/04/14	30	18.11	74	18.67	19.00	-44	15,744	-0.28%
2021/04/13	14	18.49	19	18.40	18.10	-5	15,132	-0.03%
2021/04/12	53	18.63	23	18.83	18.50	30	14,913	0.20%
2021/04/09	16	18.98	10	19.68	18.55	6	14,580	0.04%
2021/04/08	6	18.88	9	19.18	18.90	-3	13,891	-0.02%
2021/04/07	1	18.75	12	18.84	19.00	-11	13,657	-0.08%
2021/04/06	1	18.75	36	18.69	18.60	-35	13,521	-0.26%
2021/04/01	3	18.32	2	18.20	18.25	1	13,351	0.01%
2021/03/31	25	18.30	30	18.48	18.25	-5	13,219	-0.04%
2021/03/30	2	17.90	23	17.89	17.95	-21	13,024	-0.16%
2021/03/29	8	17.27	23	17.28	17.30	-15	12,869	-0.12%
2021/03/26	3	16.62	1	16.55	16.60	2	12,765	0.02%
2021/03/25	8	16.61	1	16.65	16.65	7	12,521	0.06%
2021/03/24	17	16.88	17	16.92	16.80	0	12,443	0.00%
2021/03/23	55	18.49	59	18.42	17.90	-4	12,108	-0.03%
2021/03/22	90	19.35	117	19.56	19.85	-27	10,757	-0.25%	大賣/
2021/03/19	75	17.29	90	17.25	18.10	-15	9,341	-0.16%
2021/03/18	49	16.02	85	16.48	16.65	-36	7,951	-0.45%
2021/03/17	24	14.41	65	14.73	15.50	-41	5,923	-0.69%
2021/03/16	26	13.90	36	13.47	14.10	-10	4,929	-0.20%
2021/03/15	0	0.00	10	12.96	12.85	-10	4,530	-0.22%
2021/03/12	4	12.60	0	0.00	12.65	4	4,501	0.09%
2021/03/10	1	12.40	2	12.50	12.50	-1	5,125	-0.02%
2021/03/08	0	0.00	5	12.85	12.50	-5	5,429	-0.09%
2021/03/04	1	12.60	0	0.00	12.70	1	5,507	0.02%
2021/03/03	16	12.83	17	12.96	12.85	-1	5,375	-0.02%
2021/02/26	1	11.75	5	11.85	11.85	-4	5,033	-0.08%
2021/02/25	0	0.00	5	11.80	11.70	-5	5,243	-0.10%
2021/02/24	0	0.00	1	11.65	11.65	-1	5,382	-0.02%
2021/02/19	0	0.00	0.7	11.35	11.35	-0.7	5,465	-0.01%
2021/02/17	0	0.00	6	11.28	11.15	-6	5,474	-0.11%
2021/02/01	5	10.95	0	0.00	11.00	5	5,785	0.09%
2021/01/27	2	11.25	2	11.40	11.30	0	5,746	0.00%
2021/01/26	5	11.15	0	0.00	11.25	5	5,750	0.09%
2021/01/25	0	0.00	1	11.20	11.30	-1	5,827	-0.02%
2021/01/20	15	11.38	0	0.00	11.25	15	5,819	0.26%
2021/01/19	0	0.00	5	11.90	11.70	-5	5,752	-0.09%
2021/01/15	10	11.63	4	11.60	11.55	6	5,804	0.10%
2021/01/13	0	0.00	6	11.97	11.80	-6	5,770	-0.10%
2021/01/12	5	11.70	0	0.00	11.60	5	5,872	0.09%
2021/01/11	5	11.80	0	0.00	11.90	5	5,899	0.08%
2021/01/07	5	11.75	0	0.00	11.90	5	5,967	0.08%
2021/01/06	10	11.90	1	12.15	11.65	9	6,278	0.14%
2021/01/05	5	12.30	2	12.20	12.25	3	6,288	0.05%
2021/01/04	3	12.45	0	0.00	12.45	3	6,219	0.05%
2020/12/31	0	0.00	5	12.40	12.50	-5	6,169	-0.08%
2020/12/30	1	12.45	0	0.00	12.40	1	6,178	0.02%
2020/12/29	0	0.00	1	12.40	12.40	-1	6,154	-0.02%
2020/12/28	0	0.00	10	12.38	12.40	-10	6,113	-0.16%
2020/12/24	0	12.30	0	0.00	12.15	0	6,009	0.00%
2020/12/23	1	12.00	5	12.10	12.10	-4	5,988	-0.07%
2020/12/22	5	12.00	0	0.00	11.85	5	5,965	0.08%
2020/12/21	10	12.08	10	12.28	12.30	0	5,916	0.00%
2020/12/18	6	12.52	0	0.00	12.35	6	5,876	0.10%
2020/12/17	0	0.00	15	12.50	12.60	-15	5,789	-0.26%
2020/12/11	5	11.80	0	0.00	11.85	5	5,686	0.09%
2020/12/10	6	12.03	1	12.10	12.10	5	5,643	0.09%
2020/12/09	10	12.05	13	12.11	12.40	-3	5,600	-0.05%
2020/12/07	15	12.63	1	12.65	12.50	14	5,508	0.25%
2020/12/04	21	12.77	14	12.54	12.70	7	5,284	0.13%
2020/12/03	0	0.00	3	12.00	12.00	-3	4,955	-0.06%
2020/12/01	2	11.73	5	11.90	11.80	-3	4,740	-0.06%
2020/11/27	0	0.00	8.1	11.45	11.55	-8.1	4,652	-0.17%
2020/11/25	7	11.88	2	11.73	11.65	5	4,603	0.11%
2020/11/24	0	0.00	7	11.64	11.60	-7	4,339	-0.16%
2020/11/23	0	0.00	13	11.46	11.30	-13	4,213	-0.31%
2020/11/20	0	0.00	3	11.00	11.00	-3	4,056	-0.07%
2020/11/19	1	11.00	0	0.00	10.95	1	4,055	0.02%
2020/11/17	0	0.00	18	10.70	10.75	-18	3,950	-0.46%
2020/11/16	0	0.00	21	10.75	10.75	-21	4,061	-0.52%
2020/11/13	10	10.70	0	0.00	10.70	10	4,071	0.25%
2020/11/11	1	10.90	60	10.90	10.90	-59	3,877	-1.52%
2020/11/03	0	0.00	5	10.45	10.50	-5	4,157	-0.12%
2020/11/02	5	10.55	0	0.00	10.40	5	4,658	0.11%
2020/10/30	5	10.20	0	0.00	10.20	5	5,252	0.10%
2020/10/29	0	0.00	22	10.29	10.40	-22	5,366	-0.41%
2020/10/28	20	10.65	0	0.00	10.50	20	5,396	0.37%
2020/10/27	1	10.65	10	10.70	10.65	-9	5,390	-0.17%
2020/10/26	20	10.95	0	0.00	10.80	20	5,399	0.37%
2020/10/21	5	10.60	0	0.00	10.65	5	5,503	0.09%
2020/10/20	47	10.85	19	10.88	10.75	28	5,528	0.51%
2020/10/16	6	10.63	0	0.00	10.40	6	5,385	0.11%
2020/10/15	0	0.00	1	10.95	10.75	-1	5,431	-0.02%
2020/10/14	16	11.03	1	11.10	11.00	15	5,524	0.27%
2020/10/13	0	0.00	10	10.40	10.70	-10	5,535	-0.18%
2020/10/12	0	0.00	1	10.15	10.20	-1	5,930	-0.02%
2020/10/07	0	0.00	5	10.25	10.25	-5	6,349	-0.08%
2020/10/05	0	0.00	2	10.05	10.05	-2	6,378	-0.03%
2020/09/28	0	0.00	5	10.00	9.99	-5	6,563	-0.08%
2020/09/25	10	9.66	0	0.00	9.62	10	6,611	0.15%
2020/09/24	11	9.95	15.4	9.90	9.90	-4.4	6,595	-0.07%
2020/09/14	0	0.00	5	10.50	10.45	-5	6,773	-0.07%
2020/09/11	20	10.53	0	0.00	10.45	20	6,828	0.29%
2020/09/09	0.8	10.85	10	11.00	10.85	-9.2	6,740	-0.14%
2020/09/08	0.2	10.60	0	0.00	10.60	0.2	6,629	0.00%
2020/09/04	20	10.75	10	10.90	10.65	10	6,616	0.15%
2020/09/03	6	10.83	0	0.00	10.80	6	6,570	0.09%
2020/09/02	0	0.00	1	10.55	10.60	-1	6,434	-0.02%
2020/08/31	5	10.66	0	0.00	10.55	5	6,450	0.08%
2020/08/28	1	10.35	0	0.00	10.45	1	6,452	0.02%
2020/08/27	13	10.62	14	10.65	10.50	-1	6,470	-0.02%
2020/08/25	0	0.00	4	10.15	10.30	-4	6,329	-0.06%
2020/08/24	10	10.00	0	0.00	10.00	10	6,283	0.16%
2020/08/20	16	9.86	0	0.00	9.79	16	6,273	0.26%
2020/08/19	1	10.40	0	0.00	10.30	1	6,139	0.02%
2020/08/17	4	10.35	1	10.45	10.35	3	6,091	0.05%
2020/08/13	10	10.10	0	0.00	10.05	10	6,061	0.16%
2020/08/12	1	10.05	0	0.00	10.20	1	6,022	0.02%
2020/08/11	0	0.00	5	10.43	10.55	-5	5,918	-0.08%
2020/08/07	0	0.00	10	10.15	10.20	-10	5,773	-0.17%
2020/08/06	6	10.59	8	11.11	10.50	-2	5,629	-0.04%
2020/08/05	6	10.69	27	10.81	10.60	-21	5,128	-0.41%
2020/08/04	11	9.86	19	9.99	10.10	-8	4,462	-0.18%
2020/08/03	0	0.00	10	9.60	9.61	-10	4,348	-0.23%
2020/07/31	0	0.00	3	9.44	9.44	-3	4,298	-0.07%
2020/07/30	3	9.34	3	9.46	9.38	0	4,296	0.00%
2020/07/29	4	9.42	5	9.41	9.45	-1	4,273	-0.02%
2020/07/28	3	8.96	0	0.00	8.96	3	4,173	0.07%
2020/07/27	19	9.22	11	9.20	9.15	8	4,157	0.19%
2020/07/24	6	9.51	5	9.81	9.47	1	4,117	0.02%
2020/07/23	2	9.57	0	0.00	9.58	2	4,060	0.05%
2020/07/22	6	9.78	0	0.00	9.71	6	4,036	0.15%
2020/07/21	6	9.85	3	9.78	9.74	3	3,982	0.08%
2020/07/20	5	9.80	0	0.00	9.60	5	3,886	0.13%
2020/07/17	15	10.10	9	9.94	9.96	6	3,718	0.16%
2020/07/16	19	10.13	31	10.35	10.50	-12	3,392	-0.35%
2020/07/15	5	9.09	16	9.52	9.59	-11	2,861	-0.38%
2020/07/14	0	0.00	60	8.76	8.72	-60	2,492	-2.41%
2020/07/13	20	8.55	4	8.66	8.71	16	2,473	0.65%
2020/07/09	5	8.50	0	0.00	8.49	5	2,398	0.21%
2020/07/08	10	8.25	0	0.00	8.27	10	2,280	0.44%
2020/07/03	0	0.00	0.3	8.05	8.07	-0.3	2,225	-0.02%
2020/06/29	5	8.19	5	8.07	8.12	0	2,184	0.00%
2020/06/19	1	8.33	0	0.00	8.12	1	1,922	0.05%
2020/06/15	5	7.41	0	0.00	7.34	5	1,782	0.28%
2020/06/11	1	7.98	0	0.00	7.73	1	1,824	0.05%
2020/06/10	10	7.94	0	0.00	7.97	10	1,805	0.55%
2020/06/04	5	7.64	5	7.80	7.61	0	1,818	0.00%
2020/06/02	10	7.35	0	0.00	7.34	10	1,730	0.58%
2020/06/01	5	7.28	0	0.00	7.27	5	1,721	0.29%
2020/05/18	0	0.00	0.7	7.07	7.05	-0.7	1,769	-0.04%
2020/05/12	5	7.36	0	0.00	7.38	5	1,752	0.29%
2020/05/08	0	0.00	10	7.58	7.57	-10	1,730	-0.58%
2020/05/05	0	0.00	4	7.42	7.40	-4	1,794	-0.22%
2020/05/04	4	7.43	0	0.00	7.35	4	1,801	0.22%
2020/04/30	10	7.67	0	0.00	7.69	10	1,793	0.56%
2020/03/30	0	0.00	0.3	6.59	6.56	-0.3	1,710	-0.02%
2020/03/27	0	0.00	50	6.76	6.70	-50	1,707	-2.93%
2020/03/26	0	0.00	25	6.53	6.69	-25	1,688	-1.48%
2020/03/25	0	0.00	10	6.55	6.56	-10	1,685	-0.59%
2020/03/24	0	0.00	30	6.27	6.29	-30	1,658	-1.81%
2020/03/20	0	0.00	5	6.41	6.44	-5	1,653	-0.30%
2020/03/19	10	6.01	0	0.00	6.00	10	1,642	0.61%
2020/03/17	0	0.00	2	6.61	6.71	-2	1,562	-0.13%
2020/03/16	0	0.00	5	7.25	7.17	-5	1,494	-0.33%
2020/03/10	12	8.21	12	8.29	8.42	0	1,366	0.00%
2020/03/09	11	8.69	0	0.00	8.60	11	1,337	0.82%
2020/03/02	3	8.93	27	9.00	8.92	-24	1,267	-1.89%
2020/02/25	6	9.45	0	0.00	9.40	6	1,185	0.51%
2020/02/20	1	9.76	0	0.00	9.75	1	1,119	0.09%
2020/02/18	14	9.69	0	0.00	9.67	14	1,110	1.26%
2020/02/12	0	0.00	2	9.86	9.86	-2	1,109	-0.18%
2020/02/10	2	9.56	0	0.00	9.56	2	1,112	0.18%
2020/02/07	9	9.82	0	0.00	9.80	9	1,076	0.84%
2020/02/03	0	0.00	13	9.96	9.88	-13	987	-1.32%
2020/01/20	0	0.00	10	10.80	10.85	-10	895	-1.12%
2020/01/16	10	10.80	0	0.00	10.80	10	874	1.14%
2019/12/27	0	0.00	0.9	10.60	10.65	-0.9	814	-0.12%
2019/12/18	0	0.00	3	10.85	10.85	-3	1,039	-0.29%
2019/12/16	2	10.58	3	10.55	10.60	-1	1,059	-0.09%
2019/12/10	2	10.85	0	0.00	10.90	2	1,036	0.19%
2019/12/09	0	0.00	1	10.70	10.70	-1	1,028	-0.10%
2019/12/02	3	10.65	0	0.00	10.65	3	1,039	0.29%
2019/11/22	1	10.65	0	0.00	10.65	1	1,046	0.10%
2019/11/05	2	11.00	0	0.00	11.10	2	1,046	0.19%
2019/10/16	5	11.20	0	0.00	11.25	5	1,117	0.45%
2019/10/04	5	11.45	0	0.00	11.45	5	1,132	0.44%
2019/09/25	0	0.00	26	12.04	12.10	-26	1,122	-2.32%
2019/09/24	6	11.79	0	0.00	11.55	6	998	0.60%
2019/09/23	10	11.50	2	11.50	11.60	8	957	0.84%
2019/09/20	2	11.35	0	0.00	11.40	2	942	0.21%
2019/09/10	0	0.00	4	11.00	10.95	-4	1,016	-0.39%
2019/09/09	0	0.00	5	11.20	11.00	-5	1,018	-0.49%
2019/08/27	5	10.85	0	0.00	10.75	5	1,011	0.49%
2019/08/05	1	10.65	1	10.75	10.65	0	1,132	0.00%
2019/08/02	5	11.00	0	0.00	10.85	5	1,142	0.44%
2019/07/31	0	0.00	1	11.30	11.30	-1	1,139	-0.09%
2019/07/30	1	11.25	0	0.00	11.25	1	1,134	0.09%
2019/07/29	0	0.00	1	11.30	11.40	-1	1,141	-0.09%
2019/07/10	2	11.55	0	0.00	11.50	2	1,154	0.17%
2019/07/09	0	0.00	5	11.50	11.50	-5	1,183	-0.42%
2019/07/05	0	0.00	2	11.15	11.20	-2	1,156	-0.17%
2019/07/04	2	11.05	0	0.00	11.05	2	1,177	0.17%
2019/06/21	0	0.00	2	11.10	10.95	-2	1,213	-0.16%
2019/06/20	3	10.60	0	0.00	10.65	3	1,116	0.27%
2019/06/10	0	0.00	13	10.40	10.45	-13	1,172	-1.11%
2019/06/03	1	10.55	5.3	10.50	10.55	-4.3	1,173	-0.37%
2019/05/29	17	10.63	0	0.00	10.50	17	1,154	1.47%
2019/05/28	10	11.20	0	0.00	10.70	10	1,129	0.89%
2019/05/27	0	0.00	5	11.15	11.20	-5	1,100	-0.45%
2019/05/24	5	11.05	0	0.00	11.10	5	1,128	0.44%
2019/05/22	0	0.00	5	11.05	10.95	-5	1,134	-0.44%
2019/05/20	5	11.00	2	10.93	10.90	3	1,139	0.26%
2019/05/14	5	11.00	0	0.00	11.10	5	1,155	0.43%
2019/05/13	0	0.00	5	11.30	11.30	-5	1,142	-0.44%
2019/05/10	5	11.65	0	0.00	11.45	5	1,143	0.44%
2019/05/06	0	0.00	6	11.85	11.80	-6	1,126	-0.53%
2019/05/03	5	11.95	261	11.93	11.95	-256	1,118	-22.89%	大賣/鉅額交易
2019/04/24	0	0.00	6	12.20	12.20	-6	1,104	-0.54%
2019/04/22	0	0.00	5	12.10	12.10	-5	1,087	-0.46%
2019/04/18	0	0.00	5	12.15	12.10	-5	1,072	-0.47%
2019/04/17	0	0.00	5	12.30	12.30	-5	1,046	-0.48%
2019/04/16	60	12.10	0	0.00	12.10	60	1,010	5.94%
2019/04/15	10	12.18	0	0.00	12.25	10	1,050	0.95%
2019/04/11	5	11.90	0	0.00	11.85	5	1,020	0.49%
2019/04/10	5	11.75	0	0.00	11.75	5	1,003	0.50%
2019/04/02	0	0.00	1	11.85	11.90	-1	945	-0.11%
2019/03/28	1	11.90	0	0.00	11.85	1	921	0.11%
2019/03/27	2	11.90	0	0.00	11.95	2	920	0.22%
2019/03/08	5	12.25	0	0.00	12.20	5	874	0.57%
2019/03/04	0	12.45	0	0.00	12.40	0	927	0.00%
2019/02/26	1	12.55	0	0.00	12.55	1	914	0.11%
2019/02/20	8	12.34	3	12.35	12.25	5	862	0.58%
2019/02/19	9	12.23	3	12.30	12.30	6	835	0.72%
2019/02/18	15	12.00	0	0.00	12.15	15	828	1.81%
2019/02/15	5	12.00	0	0.00	12.00	5	813	0.61%
2019/01/24	0	0.00	15	11.60	11.50	-15	774	-1.94%
2019/01/16	1	11.65	0	0.00	11.70	1	798	0.13%
2019/01/08	0	0.00	5	11.55	11.55	-5	821	-0.61%
2019/01/07	0	0.00	0.2	11.65	11.65	-0.2	830	-0.02%
2018/12/27	5	11.35	0	0.00	11.30	5	854	0.59%
2018/12/07	5	11.85	0	0.00	11.85	5	954	0.52%
2018/11/21	0	0.00	10	11.80	11.80	-10	921	-1.09%
2018/11/07	0	0.00	5	12.30	12.20	-5	941	-0.53%
2018/10/30	0	0.00	1	11.60	11.50	-1	955	-0.10%
2018/10/15	5	11.70	0	0.00	11.65	5	1,007	0.50%
2018/10/05	1	12.80	1	12.70	12.70	0	992	0.00%
2018/09/28	11	13.57	5	13.60	13.45	6	1,043	0.57%
2018/09/26	0	0.00	1	13.05	13.00	-1	961	-0.10%
2018/09/18	5	12.75	0	0.00	12.75	5	980	0.51%
2018/09/11	0	0.00	2	12.75	12.75	-2	1,272	-0.16%
2018/09/05	0	0.00	1	13.20	13.25	-1	1,642	-0.06%
2018/09/04	0	0.00	2	13.40	13.30	-2	1,689	-0.12%
2018/09/03	1	13.15	0	0.00	13.15	1	1,697	0.06%
2018/08/30	0	0.00	12	12.80	12.80	-12	1,815	-0.66%
2018/08/15	10	12.65	0	0.00	12.55	10	2,087	0.48%
2018/08/02	0	0.00	1	13.05	13.00	-1	2,115	-0.05%
2018/07/27	0.5	13.05	0	0.00	13.15	0.5	2,124	0.02%
2018/07/23	2	12.85	0	0.00	12.95	2	2,137	0.09%
2018/07/20	2	13.00	0	0.00	12.85	2	2,149	0.09%
2018/07/13	15	13.03	0	0.00	13.05	15	2,171	0.69%
2018/07/06	8	12.90	0	0.00	12.95	8	2,171	0.37%
2018/06/26	0	0.00	1	13.70	13.70	-1	2,494	-0.04%
2018/06/21	4	14.51	1	14.55	14.50	3	2,685	0.11%
2018/06/20	3	14.27	4	14.75	14.80	-1	2,664	-0.04%
2018/06/15	1	14.35	1	14.35	14.55	0	2,540	0.00%
2018/06/14	1	14.55	0	0.00	14.55	1	2,458	0.04%
2018/06/13	0	0.00	1	14.40	14.55	-1	2,392	-0.04%
2018/06/08	1	13.70	0	0.00	13.70	1	2,222	0.04%
2018/06/07	6.3	13.88	5	13.75	13.80	1.3	2,210	0.06%
2018/06/05	2	13.30	0	0.00	13.30	2	2,104	0.10%
2018/06/01	1	13.10	1	13.35	13.35	0	2,079	0.00%
2018/05/31	0	0.00	1	12.85	12.85	-1	1,969	-0.05%
2018/05/25	1	13.20	0	0.00	13.10	1	1,999	0.05%
2018/05/11	0	0.00	1	12.70	12.70	-1	2,458	-0.04%
2018/05/03	0	0.00	1.5	13.15	13.10	-1.5	2,946	-0.05%
2018/05/02	3	13.37	0	0.00	13.50	3	2,954	0.10%
2018/04/30	2	12.70	0	0.00	12.75	2	2,940	0.07%
2018/04/23	1	12.95	0	0.00	13.00	1	3,009	0.03%
2018/04/20	2	13.15	0	0.00	13.15	2	3,013	0.07%
2018/04/16	2	13.55	0	0.00	13.50	2	3,045	0.07%
2018/03/30	5	13.88	3	13.83	13.90	2	2,986	0.07%
2018/03/29	0	0.00	1	14.20	14.20	-1	2,884	-0.03%
2018/03/28	6	14.56	0	0.00	14.60	6	2,794	0.21%
2018/03/27	5	15.20	31	15.07	15.05	-26	2,729	-0.95%
2018/03/22	0	0.00	3	16.30	16.15	-3	2,518	-0.12%
2018/03/21	1	16.30	0	0.00	16.25	1	2,523	0.04%
2018/03/19	2	16.35	0	0.00	16.40	2	2,526	0.08%
2018/03/16	13	16.36	0	0.00	16.40	13	2,540	0.51%
2018/03/14	3	16.30	0	0.00	16.60	3	2,653	0.11%
2018/03/08	12	16.55	0	0.00	16.50	12	2,746	0.44%
2018/03/01	0	0.00	10	17.00	16.85	-10	2,845	-0.35%
2018/02/27	1	16.90	0	0.00	17.00	1	2,872	0.03%
2018/02/22	2	17.00	0	0.00	17.10	2	2,947	0.07%
2018/02/21	0	0.00	1	16.95	17.00	-1	3,112	-0.03%
2018/02/12	0	0.00	22	16.75	16.70	-22	3,148	-0.70%
2018/02/08	10	17.10	2	17.05	17.10	8	3,091	0.26%
2018/02/07	12	16.60	0	0.00	16.60	12	3,009	0.40%
2018/02/06	1	16.50	1	15.75	16.10	0	3,026	0.00%
2018/02/05	3	16.45	0	0.00	16.95	3	2,939	0.10%
2018/02/01	0	0.00	3.5	17.09	17.05	-3.5	2,879	-0.12%
2018/01/31	0	0.00	2	17.30	17.45	-2	2,869	-0.07%
2018/01/30	2	17.75	3	17.62	17.35	-1	2,835	-0.04%
2018/01/29	2	17.40	13	17.54	17.60	-11	2,781	-0.40%
2018/01/26	0	0.00	12	16.90	16.95	-12	2,581	-0.46%
2018/01/25	5	16.80	0	0.00	16.85	5	2,571	0.19%
2018/01/24	1	16.70	0	0.00	16.80	1	2,583	0.04%
2018/01/23	2	16.90	0	0.00	16.85	2	2,568	0.08%
2018/01/22	0	0.00	3	16.90	16.90	-3	2,557	-0.12%
2018/01/18	0	0.00	11	16.89	16.80	-11	2,544	-0.43%
2018/01/17	0	0.00	2	16.90	16.80	-2	2,565	-0.08%
2018/01/16	0	0.00	13	16.65	16.70	-13	2,547	-0.51%
2018/01/15	10	16.75	0	0.00	16.65	10	2,560	0.39%
2018/01/12	12	16.50	0	0.00	16.50	12	2,547	0.47%
2018/01/08	0	0.00	6	16.65	16.65	-6	2,706	-0.22%
2018/01/05	3	16.50	0	0.00	16.60	3	2,717	0.11%
2018/01/04	1	16.45	2	16.45	16.50	-1	2,807	-0.04%