建錩 (5014)-富邦-中壢券商分點個股進出

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

建錩

(5014)

可現股當沖

股價
13.45
漲跌
▼0.05
漲幅
-0.37%
成交量
150張
產業
上櫃鋼鐵類股▼0.44%
185人加入追蹤

立即追蹤
本地時間:13:30

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

建錩 (5014)籌碼相關－富邦-中壢券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-中壢券商分點個股進出
富邦-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0	13.70	0	0.00	13.50	0	259	0.00%
2024/04/19	0	13.55	0	0.00	13.50	0	254	0.00%
2024/04/16	0	13.40	0	0.00	13.20	0	242	0.00%
2024/04/15	0	13.50	3	13.50	13.30	-3	239	-1.25%
2024/04/10	3	13.55	0	0.00	13.50	3	231	1.29%
2024/04/09	5	13.50	7	13.46	13.65	-2	227	-0.88%
2024/04/08	2	13.08	2	13.23	13.15	0	206	0.00%
2024/04/03	2	13.08	2	13.95	13.10	0	206	0.00%
2024/03/27	10	12.85	0	0.00	12.90	10	218	4.59%
2024/03/22	0	0.00	0.1	13.05	13.05	-0.1	238	-0.03%
2024/03/21	0	0.00	0.5	13.05	13.05	-0.5	272	-0.18%
2024/03/20	0	0.00	0.4	13.00	12.90	-0.4	331	-0.11%
2024/03/19	0	0.00	0	13.10	12.80	0	330	-0.01%
2024/03/14	1	13.15	0	0.00	13.05	1	323	0.31%
2024/03/11	1.1	13.30	0	0.00	13.25	1.1	320	0.33%
2024/03/08	1	13.55	0	0.00	13.25	1	321	0.31%
2024/03/07	2	13.63	0	0.00	13.50	2	315	0.63%
2024/03/04	1	13.90	0	0.00	13.90	1	310	0.32%
2024/02/23	0	0.00	0	14.00	13.95	0	304	0.00%
2024/01/29	0	13.80	0	0.00	13.80	0	306	0.00%
2024/01/22	0	14.00	0	0.00	13.65	0	313	0.00%
2024/01/16	1	13.95	0	0.00	13.95	1	312	0.32%
2024/01/15	1	14.25	2	14.20	14.15	-1	313	-0.32%
2024/01/09	1	14.35	0	0.00	14.25	1	327	0.31%
2024/01/05	0	0.00	20	14.60	14.70	-20	324	-6.16%
2024/01/03	1	14.65	0	0.00	14.60	1	324	0.31%
2023/12/28	0.1	14.95	0	0.00	14.85	0.1	321	0.03%
2023/12/27	1	14.95	1	14.95	14.90	0	320	0.00%
2023/12/26	1	15.10	0	0.00	15.00	1	318	0.31%
2023/12/20	1	15.00	0	0.00	15.05	1	289	0.35%
2023/12/19	2	14.78	1	14.75	14.95	1	282	0.35%
2023/12/18	2	15.03	6	15.13	15.20	-4	271	-1.48%
2023/12/15	2	15.30	7	15.25	15.00	-5	236	-2.12%
2023/12/13	1	14.05	0	0.00	14.05	1	175	0.57%
2023/12/11	0	0.00	1	14.25	14.20	-1	177	-0.56%
2023/12/08	1	14.10	0	0.00	14.00	1	174	0.57%
2023/12/01	0	0.00	1.5	14.08	14.10	-1.5	165	-0.88%
2023/11/30	0	0.00	3	14.15	14.15	-3	164	-1.82%
2023/11/28	0	0.00	1	14.10	14.05	-1	166	-0.60%
2023/11/27	0	14.10	0	0.00	13.95	0	165	0.00%
2023/11/22	0	0.00	2	13.90	13.95	-2	161	-1.24%
2023/11/21	0	0.00	13	13.86	13.85	-13	161	-8.03%
2023/11/20	0	0.00	30	13.65	13.70	-30	157	-19.00%
2023/11/16	1	13.60	0	0.00	13.55	1	157	0.63%
2023/11/14	0	0.00	8	13.50	13.45	-8	156	-5.11%
2023/11/13	0	0.00	1	13.45	13.45	-1	157	-0.63%
2023/11/10	0	0.00	1	13.50	13.40	-1	161	-0.62%
2023/11/09	0	0.00	20	13.30	13.35	-20	167	-11.95%
2023/11/06	2	13.35	0	0.00	13.40	2	184	1.08%
2023/11/03	1	13.25	18	13.24	13.30	-17	185	-9.15%
2023/10/25	0	0.00	4	13.08	13.00	-4	217	-1.84%
2023/10/19	0.1	12.80	0	0.00	12.80	0.1	247	0.02%
2023/10/17	2	12.80	0	0.00	12.75	2	254	0.79%
2023/10/13	1	12.95	2	13.00	13.00	-1	260	-0.38%
2023/10/12	1	13.00	0	0.00	13.00	1	261	0.38%
2023/10/11	2	12.90	0	0.00	12.90	2	268	0.75%
2023/10/06	2	12.95	0	0.00	12.95	2	272	0.74%
2023/10/04	0	0.00	2	13.00	13.10	-2	289	-0.69%
2023/10/03	0.1	13.00	0	0.00	13.00	0.1	295	0.02%
2023/10/02	15	13.09	0	0.00	13.05	15	299	5.01%
2023/09/28	2	13.05	1	13.05	13.15	1	300	0.33%
2023/09/26	1	13.35	0	0.00	13.35	1	303	0.33%
2023/09/21	1	13.50	0	0.00	13.40	1	313	0.32%
2023/09/20	1.1	13.65	0	0.00	13.60	1.1	316	0.33%
2023/09/19	3	13.80	0	0.00	13.75	3	318	0.94%
2023/09/18	0	0.00	3	13.95	13.95	-3	322	-0.93%
2023/09/14	0	0.00	13	13.65	13.60	-13	321	-4.04%
2023/09/11	1	13.50	0	0.00	13.60	1	336	0.30%
2023/09/01	0	13.55	0	0.00	13.50	0	377	0.01%
2023/08/31	13	13.40	0	0.00	13.45	13	378	3.44%
2023/08/22	42.1	13.05	3	13.05	13.00	39.1	411	9.49%
2023/08/16	9	13.00	0	0.00	13.05	9	418	2.15%
2023/08/15	0.1	13.50	0	0.00	13.05	0.1	414	0.02%
2023/08/14	2.1	13.00	0	0.00	12.90	2.1	409	0.51%
2023/08/11	3.2	13.32	0	0.00	13.45	3.2	405	0.78%
2023/08/10	3.1	13.74	0	0.00	13.70	3.1	399	0.78%
2023/08/09	0.1	14.20	0	0.00	14.00	0.1	397	0.03%
2023/08/08	0.1	14.40	0	0.00	14.25	0.1	395	0.03%
2023/08/04	0.1	14.50	0	0.00	14.45	0.1	403	0.01%
2023/08/02	0.1	14.55	0	0.00	14.45	0.1	410	0.02%
2023/08/01	0.1	14.50	0	0.00	14.40	0.1	400	0.02%
2023/07/31	0.1	14.60	0	0.00	14.40	0.1	398	0.01%
2023/07/26	3	15.25	0	0.00	15.15	3	371	0.81%
2023/07/24	0	14.95	0	0.00	14.90	0	359	0.01%
2023/07/20	0	0.00	1	15.05	15.15	-1	369	-0.27%
2023/07/19	0	14.75	0	0.00	14.70	0	362	0.00%
2023/07/18	0.1	14.80	0	0.00	14.80	0.1	372	0.03%
2023/07/13	0.1	14.55	3	14.45	14.45	-2.9	388	-0.75%
2023/07/12	0.1	14.70	0	0.00	14.50	0.1	388	0.03%
2023/07/07	2	15.15	0	0.00	15.20	2	390	0.51%
2023/07/03	0	0.00	1	15.50	15.50	-1	401	-0.25%
2023/06/29	7	15.41	1	15.50	15.35	6	411	1.46%
2023/06/27	0	0.00	2	15.45	15.40	-2	423	-0.47%
2023/06/26	0	0.00	1	15.40	15.40	-1	428	-0.23%
2023/06/19	0	0.00	1	15.50	15.55	-1	452	-0.22%
2023/06/16	0.1	15.50	0	0.00	15.45	0.1	454	0.01%
2023/06/15	5	15.30	0	0.00	15.30	5	449	1.11%
2023/06/13	102	15.30	0	0.00	15.25	102	470	21.70%	大買/鉅額交易
2023/06/12	7.1	15.57	0	0.00	15.60	7.1	455	1.55%
2023/06/09	0	0.00	1	15.90	15.85	-1	461	-0.22%
2023/06/05	5	16.10	0	0.00	16.15	5	511	0.98%
2023/06/02	5	15.80	0	0.00	15.85	5	521	0.96%
2023/05/31	0	0.00	3	15.85	15.85	-3	550	-0.55%
2023/05/29	0	0.00	0	15.75	15.80	0	569	0.00%
2023/05/26	56	15.76	0	0.00	15.70	56	579	9.66%
2023/05/25	31	16.00	0	0.00	16.00	31	582	5.32%
2023/05/23	0	0.00	4	16.05	16.05	-4	602	-0.66%
2023/05/17	0	0.00	5	15.84	15.95	-5	628	-0.80%
2023/05/11	7	15.58	0	0.00	15.50	7	732	0.96%
2023/05/10	0	0.00	2	15.88	15.85	-2	752	-0.27%
2023/05/09	53	16.04	0	0.00	16.00	53	755	7.01%
2023/05/04	20	16.10	0	0.00	16.10	20	828	2.41%
2023/05/03	50	16.10	0	0.00	16.10	50	895	5.58%
2023/05/02	0	0.00	1	16.30	16.20	-1	1,002	-0.10%
2023/04/26	101	15.75	0	0.00	15.85	101	1,099	9.18%	大買/鉅額交易
2023/04/25	1	16.00	0	0.00	15.80	1	1,127	0.09%
2023/04/24	0	0.00	1	16.25	16.35	-1	1,184	-0.08%
2023/04/21	1.1	16.51	2.5	16.53	16.20	-1.4	1,202	-0.12%
2023/04/20	8.1	16.83	0	0.00	16.70	8.1	1,233	0.66%
2023/04/18	0	17.15	0	0.00	17.05	0	1,250	0.00%
2023/04/17	1	17.10	0	17.15	17.15	1	1,312	0.07%
2023/04/14	0	0.00	21.9	17.11	17.05	-21.9	1,339	-1.64%
2023/04/12	1	17.05	1	17.25	17.25	0	1,477	0.00%
2023/04/11	0	17.35	5	17.25	17.30	-5	1,500	-0.33%
2023/04/10	0	0.00	6	17.16	17.25	-6	1,587	-0.38%
2023/04/07	55	16.95	0	0.00	16.95	55	1,623	3.39%
2023/04/06	51.1	17.05	0	0.00	17.00	51.1	1,720	2.97%
2023/03/31	0	0.00	1	17.15	17.10	-1	1,990	-0.05%
2023/03/30	0.1	17.00	0	0.00	16.95	0.1	2,408	0.00%
2023/03/29	53	17.24	0	0.00	17.10	53	2,517	2.11%
2023/03/28	52.1	17.30	3	17.25	17.25	49.1	2,553	1.92%
2023/03/27	3.1	17.53	0	0.00	17.50	3.1	2,608	0.12%
2023/03/24	102.1	17.55	3	17.70	17.65	99.1	2,680	3.70%	大買/
2023/03/23	1.1	17.60	0	0.00	17.55	1.1	2,829	0.04%
2023/03/21	0.1	17.70	1	17.70	17.70	-0.9	3,009	-0.03%
2023/03/20	0.4	17.56	2	17.55	17.50	-1.6	3,012	-0.05%
2023/03/17	2	17.30	2	17.40	17.45	0	3,024	0.00%
2023/03/16	3	17.35	0	0.00	17.20	3	3,029	0.10%
2023/03/15	5.1	17.78	2	17.80	17.85	3.1	3,019	0.10%
2023/03/14	1	18.00	0	0.00	17.65	1	3,027	0.03%
2023/03/09	2	17.88	0.5	18.05	17.90	1.5	3,005	0.05%
2023/03/08	0	18.25	0	0.00	18.10	0	3,004	0.00%
2023/03/07	0	18.90	5	18.15	18.20	-5	3,008	-0.17%
2023/03/06	0.1	18.00	11	17.96	17.95	-10.9	3,000	-0.36%
2023/03/03	0.1	17.85	0	0.00	17.95	0.1	2,991	0.00%
2023/03/02	1	17.75	0	0.00	17.75	1	2,990	0.03%
2023/03/01	3	17.47	2	17.50	17.50	1	2,999	0.03%
2023/02/24	0.1	17.75	0	0.00	17.65	0.1	2,998	0.00%
2023/02/23	0	18.00	1	17.85	17.85	-1	2,999	-0.03%
2023/02/21	5	17.89	6	18.03	17.95	-1	3,075	-0.03%
2023/02/20	0.1	17.85	0	17.90	17.95	0.1	3,297	0.00%
2023/02/17	1.1	17.85	0	0.00	17.85	1.1	3,385	0.03%
2023/02/16	3	17.87	5	17.96	17.95	-2	3,398	-0.06%
2023/02/15	1	17.75	0	0.00	17.75	1	3,410	0.03%
2023/02/14	2	17.93	0	0.00	17.90	2	3,434	0.06%
2023/02/13	1	17.60	0	0.00	17.85	1	3,433	0.03%
2023/02/10	0.1	17.85	0	0.00	17.55	0.1	3,420	0.00%
2023/02/09	0	0.00	5	18.25	18.20	-5	3,371	-0.15%
2023/02/07	1	18.45	0	0.00	18.50	1	3,312	0.03%
2023/02/06	2	18.35	0	0.00	18.40	2	3,312	0.06%
2023/02/03	4	18.58	1	18.50	18.50	3	3,296	0.09%
2023/02/02	4.4	18.73	13	18.74	18.85	-8.6	3,269	-0.26%
2023/02/01	5.6	18.99	10	19.14	19.00	-4.4	3,239	-0.14%
2023/01/31	20	18.83	9.1	18.92	18.90	10.9	3,174	0.34%
2023/01/30	4.1	18.47	1	18.50	18.50	3.1	3,068	0.10%
2023/01/17	1	18.30	0.1	18.45	18.25	0.9	3,011	0.03%
2023/01/13	9	18.33	6	18.24	18.20	3	2,969	0.10%
2023/01/12	10	18.43	7	18.40	18.25	3	2,941	0.10%
2023/01/11	0	0.00	2	18.20	18.00	-2	2,877	-0.07%
2023/01/10	4	18.14	2	18.30	18.00	2	2,865	0.07%
2023/01/09	0	0.00	1	18.45	18.50	-1	2,835	-0.04%
2023/01/06	0	0.00	1	18.35	18.50	-1	2,819	-0.04%
2023/01/05	5	18.55	11	18.80	18.40	-6	2,830	-0.21%
2023/01/04	6	18.43	4.2	18.38	18.45	1.9	2,767	0.07%
2023/01/03	5.2	18.44	4	18.33	18.30	1.2	2,741	0.04%
2022/12/30	18	18.64	14	18.70	18.55	4	2,718	0.15%
2022/12/29	9	18.31	6	18.12	18.20	3	2,586	0.12%
2022/12/28	5	18.53	15.1	18.50	18.35	-10.1	2,561	-0.39%
2022/12/27	0.1	18.25	11	18.31	18.25	-10.9	2,475	-0.44%
2022/12/26	0	18.80	3	18.57	18.50	-3	2,437	-0.12%
2022/12/23	42	18.86	32	18.97	18.95	10	2,347	0.43%
2022/12/22	19	18.40	34	18.44	18.55	-15	2,085	-0.72%
2022/12/21	6	17.27	8.1	17.94	18.15	-2.1	1,682	-0.12%
2022/12/20	2.1	16.74	1	17.25	16.50	1.1	1,565	0.07%
2022/12/19	13	17.47	4	17.40	17.00	9	1,535	0.58%
2022/12/16	7	17.43	11	17.40	17.10	-4	1,473	-0.27%
2022/12/15	20	17.38	21.1	17.52	17.25	-1.1	1,396	-0.08%
2022/12/14	23	16.90	2	16.50	16.50	21	1,231	1.70%
2022/12/13	3	16.55	8	16.10	16.45	-5	1,110	-0.45%
2022/12/12	2	15.65	2	15.85	15.70	0	1,047	0.00%
2022/12/09	4	16.10	0	0.00	16.00	4	1,042	0.38%
2022/12/08	0	0.00	9	16.32	16.25	-9	1,029	-0.87%
2022/12/07	8	16.04	8	16.10	15.95	0	1,010	0.00%
2022/12/06	8	16.05	0	0.00	16.00	8	1,007	0.79%
2022/12/05	0.1	16.35	0	0.00	16.35	0.1	998	0.01%
2022/12/01	1	16.10	0	0.00	16.15	1	990	0.10%
2022/11/30	0	0.00	17	16.06	16.10	-17	987	-1.72%
2022/11/29	1	15.60	1	16.00	16.00	0	982	0.00%
2022/11/25	17	15.78	17	16.04	15.65	0	977	0.00%
2022/11/24	2	15.55	2	15.85	15.70	0	966	0.00%
2022/11/23	1	15.70	1	15.60	15.60	0	957	0.00%
2022/11/22	9	15.84	8	15.70	15.75	1	946	0.11%
2022/11/21	2	15.95	2	16.20	15.95	0	940	0.00%
2022/11/18	12	16.21	6.1	16.21	16.00	5.9	933	0.63%
2022/11/17	10	16.15	0.5	16.44	16.65	9.5	903	1.06%
2022/11/16	11.3	16.56	20.2	16.54	16.60	-8.9	854	-1.04%
2022/11/15	1	15.60	47	15.68	15.70	-46	623	-7.38%
2022/11/14	0	0.00	30	14.25	14.30	-30	541	-5.54%
2022/11/11	30	14.02	0	0.00	13.95	30	546	5.49%
2022/11/10	10	13.85	3	13.80	13.80	7	546	1.28%
2022/11/09	0	13.20	1	13.30	13.30	-1	527	-0.18%
2022/11/07	0	0.00	2	13.05	13.05	-2	670	-0.30%
2022/11/03	0	0.00	0.1	12.85	12.80	-0.1	701	-0.01%
2022/11/02	0	0.00	1	12.85	12.85	-1	710	-0.14%
2022/11/01	0.1	12.50	0	0.00	12.35	0.1	707	0.01%
2022/10/31	0.1	12.70	0	0.00	12.20	0.1	717	0.01%
2022/10/28	0	12.50	0	0.00	12.20	0	730	0.00%
2022/10/27	1	12.50	0	0.00	12.50	1	743	0.13%
2022/10/26	0	12.50	0	0.00	12.35	0	775	0.00%
2022/10/25	0	13.15	0.2	12.56	12.55	-0.2	843	-0.02%
2022/10/24	0	12.90	0	0.00	12.75	0	851	0.00%
2022/10/21	0	12.70	0	0.00	12.65	0	863	0.01%
2022/10/19	0	0.00	4	13.00	13.00	-4	893	-0.45%
2022/10/18	0	0.00	2	12.80	12.80	-2	895	-0.22%
2022/10/17	0	12.35	0	0.00	12.65	0	894	0.00%
2022/10/14	0	0.00	5	12.68	12.70	-5	893	-0.56%
2022/10/13	8.1	12.29	8	12.41	12.15	0.1	894	0.01%
2022/10/12	5	13.50	5	13.50	13.50	0	882	0.00%
2022/10/11	0.1	13.56	1	13.50	13.50	-1	895	-0.11%
2022/10/07	0	14.35	0	0.00	14.25	0	902	0.00%
2022/10/06	0	14.55	0	0.00	14.35	0	907	0.00%
2022/10/05	0.1	14.70	0	0.00	14.35	0.1	914	0.01%
2022/10/04	0	0.00	2	14.40	14.45	-2	921	-0.22%
2022/10/03	0	14.00	1	13.85	13.90	-1	923	-0.11%
2022/09/30	2	13.40	2	14.00	14.00	0	936	0.00%
2022/09/28	4.1	13.91	0	0.00	13.50	4.1	933	0.43%
2022/09/27	10.1	14.60	0	0.00	14.75	10.1	926	1.09%
2022/09/26	31.1	15.18	10	14.85	14.75	21.1	934	2.25%
2022/09/23	0	0.00	1	16.15	15.85	-1	938	-0.11%
2022/09/22	13	15.71	12	15.95	15.95	1	953	0.10%
2022/09/21	1	15.90	0	0.00	15.90	1	954	0.10%
2022/09/20	2	16.08	0	0.00	16.10	2	957	0.21%
2022/09/19	2.1	16.15	0	0.00	16.15	2.1	963	0.22%
2022/09/16	0.1	16.25	1	16.25	16.25	-0.9	970	-0.09%
2022/09/15	0.1	16.50	0	0.00	16.45	0.1	992	0.01%
2022/09/14	1	16.30	0	0.00	16.40	1	1,008	0.10%
2022/09/08	0	0.00	2	16.20	16.25	-2	1,052	-0.19%
2022/09/07	0	0.00	4	16.00	15.85	-4	1,065	-0.38%
2022/09/06	3	15.85	0	0.00	15.80	3	1,073	0.28%
2022/09/05	0	16.20	0	0.00	16.00	0	1,093	0.00%
2022/09/02	7	16.40	0	0.00	16.25	7	1,118	0.63%
2022/09/01	3	16.70	0	0.00	16.75	3	1,193	0.25%
2022/08/31	0.1	16.90	0	0.00	17.00	0.1	1,191	0.01%
2022/08/30	0.2	17.05	18	16.91	17.00	-17.8	1,191	-1.49%
2022/08/29	1.2	16.72	0.6	16.80	16.75	0.6	1,194	0.05%
2022/08/24	1	17.35	1	17.10	17.25	0	1,195	0.00%
2022/08/23	0	17.15	0	0.00	17.00	0	1,210	0.00%
2022/08/19	0.1	17.10	4	17.18	17.25	-3.9	1,231	-0.32%
2022/08/18	0.5	17.15	0	0.00	17.00	0.5	1,226	0.04%
2022/08/17	2.1	16.95	4	17.13	16.90	-1.9	1,216	-0.16%
2022/08/16	2.3	16.82	7	16.85	16.80	-4.7	1,210	-0.39%
2022/08/15	4	16.71	6	16.93	16.85	-2	1,213	-0.16%
2022/08/12	8.2	17.02	21	16.96	16.85	-12.8	1,200	-1.07%
2022/08/11	6.6	18.17	1	18.30	18.20	5.6	1,097	0.51%
2022/08/10	0.4	17.99	1	17.95	17.95	-0.6	1,092	-0.06%
2022/08/04	0	0.00	2	17.60	17.60	-2	1,385	-0.14%
2022/08/03	9	17.67	0	0.00	17.25	9	1,428	0.63%
2022/08/02	2	17.65	1	18.00	17.80	1	1,428	0.07%
2022/08/01	2	18.35	1	18.30	18.35	1	1,424	0.07%
2022/07/28	0.1	17.00	2	17.00	16.90	-2	1,367	-0.14%
2022/07/26	2	18.00	0	0.00	18.00	2	1,335	0.15%
2022/07/22	1	18.00	30	18.05	18.05	-29	1,355	-2.14%
2022/07/21	0	0.00	1	18.00	18.10	-1	1,375	-0.07%
2022/07/19	3	17.50	4	17.89	17.85	-1	1,434	-0.07%
2022/07/18	1	17.20	0	0.00	17.40	1	1,461	0.07%
2022/07/11	0	0.00	2	17.15	17.05	-2	1,925	-0.10%
2022/07/08	2	16.75	0	0.00	17.00	2	2,351	0.09%
2022/07/07	0.1	16.20	9	16.15	16.15	-8.9	2,545	-0.35%
2022/07/06	8.1	16.05	0	0.00	15.80	8.1	2,574	0.31%
2022/07/05	0	0.00	4	16.50	16.50	-4	2,601	-0.15%
2022/07/01	5.1	16.22	0	0.00	16.00	5.1	2,630	0.19%
2022/06/29	0.1	17.80	0	0.00	17.55	0.1	2,611	0.00%
2022/06/28	0.1	17.70	0	0.00	17.65	0.1	2,620	0.00%
2022/06/27	0.2	17.90	1	17.90	18.05	-0.8	2,639	-0.03%
2022/06/23	6	17.08	0	0.00	17.10	6	2,672	0.22%
2022/06/21	0.1	18.60	0	0.00	18.55	0.1	2,723	0.00%
2022/06/20	5	18.60	1	18.00	18.00	4	2,756	0.15%
2022/06/17	1	19.20	0	0.00	19.20	1	2,840	0.04%
2022/06/16	0.3	19.50	0	0.00	19.25	0.3	2,879	0.01%
2022/06/14	5.1	19.55	0	0.00	19.70	5.1	2,873	0.18%
2022/06/13	10	20.25	0	0.00	20.05	10	2,866	0.35%
2022/06/10	0	0.00	1	20.55	20.65	-1	2,861	-0.03%
2022/06/07	0.1	20.05	0	0.00	19.85	0.1	2,865	0.00%
2022/06/02	0	19.80	0	0.00	19.70	0	2,976	0.00%
2022/05/31	3	19.83	0	0.00	19.80	3	3,059	0.10%
2022/05/30	1	20.20	0.1	20.30	20.15	0.9	3,066	0.03%
2022/05/27	0	0.00	0	20.20	20.15	0	3,116	0.00%
2022/05/26	0	0.00	1	20.20	19.80	-1	3,282	-0.03%
2022/05/25	1	19.85	0	0.00	20.10	1	3,324	0.03%
2022/05/24	2	20.20	0	0.00	19.85	2	3,369	0.06%
2022/05/23	0.2	20.05	0	0.00	20.05	0.2	3,436	0.00%
2022/05/18	0	0.00	10	19.98	20.00	-10	3,720	-0.27%
2022/05/16	0	0.00	1	19.90	19.85	-1	3,702	-0.03%
2022/05/13	10	19.85	0	0.00	19.55	10	3,708	0.27%
2022/05/12	13	20.18	10	19.71	19.25	3	3,663	0.08%
2022/05/11	0	0.00	7	19.88	19.95	-7	3,439	-0.20%
2022/05/09	0	0.00	8	18.20	18.15	-8	3,402	-0.24%
2022/05/06	0	0.00	3	19.15	19.25	-3	3,403	-0.09%
2022/05/05	1	19.70	5	19.85	19.55	-4	3,424	-0.12%
2022/04/29	7	19.84	2	19.98	19.80	5	3,441	0.15%
2022/04/28	5	19.65	1	19.65	19.85	4	3,461	0.12%
2022/04/27	8	19.33	0	0.00	19.40	8	3,466	0.23%
2022/04/26	0	0.00	5	20.00	20.00	-5	3,457	-0.14%
2022/04/25	1	20.65	2	20.60	20.30	-1	3,438	-0.03%
2022/04/22	14	22.05	6	21.93	21.60	8	3,415	0.23%
2022/04/21	9	21.88	0	0.00	21.70	9	3,395	0.27%
2022/04/20	12	22.63	1	23.20	22.40	11	3,372	0.33%
2022/04/19	10	23.29	3	23.13	22.95	7	3,322	0.21%
2022/04/18	18	23.60	7.4	23.43	22.90	10.6	3,297	0.32%
2022/04/15	20	24.09	30	24.10	23.70	-10	3,217	-0.31%
2022/04/14	46.1	23.62	107	23.79	24.20	-60.9	2,977	-2.05%	大賣/
2022/04/13	85	23.12	14	23.10	23.75	71	2,554	2.78%
2022/04/12	0	0.00	0.3	21.79	21.60	-0.3	2,363	-0.01%
2022/04/11	0	21.70	0	0.00	21.55	0	2,334	0.00%
2022/04/08	0	0.00	3	21.40	21.40	-3	2,321	-0.13%
2022/04/07	3	20.70	1	21.35	20.70	2	2,313	0.09%
2022/04/06	2.6	20.91	0	21.95	20.95	2.6	2,295	0.11%
2022/04/01	0	20.80	0	0.00	21.00	0	2,306	0.00%
2022/03/31	0.2	20.92	0	0.00	20.80	0.2	2,316	0.01%
2022/03/30	0.1	21.11	0	0.00	21.15	0.1	2,321	0.00%
2022/03/29	0	21.50	0	0.00	21.20	0	2,313	0.00%
2022/03/28	0.1	21.45	5	21.40	21.70	-4.9	2,305	-0.21%
2022/03/25	5	21.97	11	22.04	21.95	-6	2,321	-0.26%
2022/03/24	5	22.20	1	22.25	22.15	4	2,321	0.17%
2022/03/23	23	22.07	2	21.90	21.90	21	2,321	0.91%
2022/03/22	4	22.06	7	22.19	22.25	-3	2,301	-0.13%
2022/03/21	0	21.95	0	21.70	21.50	0	2,223	0.00%
2022/03/18	0	21.00	0	0.00	21.10	0	2,212	0.00%
2022/03/17	5	21.05	0	0.00	21.00	5	2,243	0.22%
2022/03/14	0	0.00	2	21.60	21.80	-2	2,293	-0.09%
2022/03/11	1	21.55	1	21.80	21.50	0	2,324	0.00%
2022/03/10	0.1	20.96	3	21.28	21.35	-2.9	2,309	-0.13%
2022/03/09	154	20.93	1	20.85	20.90	153	2,305	6.64%	大買/鉅額交易
2022/03/08	12	20.64	8	21.18	20.50	4	2,309	0.17%
2022/03/07	2	21.49	13	20.94	21.10	-11	2,229	-0.49%
2022/03/04	13	21.93	1	22.10	21.60	12	2,207	0.54%
2022/03/03	2.1	21.75	2	22.00	21.80	0.1	2,212	0.00%
2022/03/02	5	21.90	6.2	21.78	21.75	-1.2	2,262	-0.05%
2022/03/01	162.2	22.03	166	21.88	21.75	-3.8	2,301	-0.17%	大買/大賣/
2022/02/25	1	20.90	0	0.00	20.90	1	2,297	0.04%
2022/02/24	6	20.90	3	20.88	20.20	3	2,318	0.13%
2022/02/23	10	21.19	17.5	21.24	21.05	-7.5	2,286	-0.33%
2022/02/22	16	21.08	27	21.00	21.20	-11	2,230	-0.49%
2022/02/21	7	20.21	3	20.13	20.60	4	2,015	0.20%
2022/02/18	0	0.00	1	19.20	19.35	-1	1,980	-0.05%
2022/02/17	0	0.00	1	19.35	19.25	-1	2,008	-0.05%
2022/02/16	0	0.00	1	19.40	19.30	-1	2,055	-0.05%
2022/02/15	3.1	19.22	0	0.00	19.20	3.1	2,082	0.15%
2022/02/14	2	19.90	1	19.80	19.80	1	2,130	0.05%
2022/02/11	1.1	20.35	0	0.00	20.25	1.1	2,151	0.05%
2022/02/10	1	20.25	3	20.32	20.35	-2	2,257	-0.09%
2022/02/09	2	20.43	6	20.40	20.40	-4	2,378	-0.17%
2022/02/08	7	20.19	2	20.18	20.30	5	2,373	0.21%
2022/02/07	5	19.51	3	19.62	19.75	2	2,369	0.08%
2022/01/26	1	19.15	3	19.00	18.95	-2	2,382	-0.08%
2022/01/25	0.1	19.35	0	0.00	19.00	0.1	2,426	0.00%
2022/01/21	7	19.96	1	20.05	19.75	6	2,451	0.24%
2022/01/20	0	0.00	5	20.00	20.05	-5	2,446	-0.20%
2022/01/19	0	0.00	4	19.65	19.60	-4	2,437	-0.16%
2022/01/18	4	20.05	1	20.10	19.90	3	2,442	0.12%
2022/01/17	0	0.00	9	19.83	20.00	-9	2,457	-0.37%
2022/01/14	6	19.95	1	19.95	19.90	5	2,521	0.20%
2022/01/13	10	20.65	1	20.55	20.35	9	2,595	0.35%
2022/01/12	3	19.90	11	20.08	19.95	-8	2,597	-0.31%
2022/01/11	6.1	19.94	0	0.00	19.85	6.1	2,605	0.23%
2022/01/10	1	20.10	0	0.00	20.20	1	2,613	0.04%
2022/01/07	1	20.85	0	0.00	20.40	1	2,627	0.04%
2022/01/05	0	0.00	51	21.15	20.80	-51	2,657	-1.92%
2022/01/04	51	20.95	20	21.10	20.95	31	2,704	1.15%
2022/01/03	12	21.06	0	0.00	21.20	12	2,720	0.44%
2021/12/30	0	0.00	12	21.38	21.25	-12	2,734	-0.44%
2021/12/27	2	21.53	0	0.00	21.35	2	2,858	0.07%
2021/12/24	3	21.85	1	22.25	21.70	2	2,882	0.07%
2021/12/23	3	22.00	0	0.00	22.00	3	2,915	0.10%
2021/12/22	16	22.18	4	22.13	22.00	12	2,961	0.41%
2021/12/21	3	22.30	22	21.88	22.45	-19	2,987	-0.64%
2021/12/20	2	22.48	8	22.68	22.45	-6	2,998	-0.20%
2021/12/17	50	22.45	26	22.56	22.30	24	2,994	0.80%
2021/12/16	3.1	22.27	15	22.35	22.15	-12	3,013	-0.40%
2021/12/15	5	22.56	0	0.00	22.55	5	3,078	0.16%
2021/12/14	27	22.56	1	22.60	22.60	26	3,209	0.81%
2021/12/13	2	22.60	9.1	22.67	22.55	-7.1	3,373	-0.21%
2021/12/10	1	22.10	10	22.38	22.05	-9	3,397	-0.26%
2021/12/09	0	0.00	1	22.35	22.40	-1	3,511	-0.03%
2021/12/08	10.2	22.57	2	22.90	22.25	8.2	3,985	0.20%
2021/12/07	1	22.60	3	22.53	22.60	-2	4,084	-0.05%
2021/12/06	3	21.90	5	21.90	21.90	-2	4,100	-0.05%
2021/12/03	3	21.50	12	21.58	21.60	-9	4,293	-0.21%
2021/12/02	0	0.00	1	21.30	21.10	-1	4,331	-0.02%
2021/12/01	0	0.00	1	21.05	21.10	-1	4,398	-0.02%
2021/11/30	5	20.92	1	21.10	20.80	4	4,515	0.09%
2021/11/29	7	20.49	5	20.75	20.80	2	4,605	0.04%
2021/11/26	5	21.68	0	0.00	21.55	5	4,904	0.10%
2021/11/25	29	22.74	5	23.08	22.75	24	5,144	0.47%
2021/11/24	11	22.49	70.3	22.94	23.20	-59.3	5,171	-1.15%
2021/11/23	2	21.83	1	21.95	21.75	1	5,073	0.02%
2021/11/19	5	21.65	5	21.85	21.40	0	5,185	0.00%
2021/11/16	0.1	21.80	20	22.03	21.55	-19.9	5,326	-0.37%
2021/11/11	1	22.40	2	21.60	21.50	-1	5,461	-0.02%
2021/11/10	0	0.00	4	21.30	21.30	-4	5,424	-0.07%
2021/11/09	1	21.60	10	21.35	21.85	-9	5,472	-0.16%
2021/11/08	9	21.95	0	0.00	21.55	9	5,477	0.16%
2021/11/05	2	20.50	0	0.00	20.55	2	5,445	0.04%
2021/11/02	3.2	20.51	2	20.55	20.35	1.2	5,609	0.02%
2021/10/29	0	0.00	1	21.10	21.15	-1	5,699	-0.02%
2021/10/28	0	0.00	3	21.48	21.45	-3	5,732	-0.05%
2021/10/27	10	21.20	10	21.10	21.25	0	5,823	0.00%
2021/10/26	34	21.66	0	0.00	21.30	34	6,019	0.56%
2021/10/25	26	21.55	1	21.15	21.50	25	6,229	0.40%
2021/10/22	33	20.94	5	20.94	21.15	28	6,406	0.44%
2021/10/21	5	22.39	5	21.56	22.25	0	6,505	0.00%
2021/10/20	1	21.05	4	21.36	20.90	-3	6,552	-0.05%
2021/10/19	1	21.00	0	0.00	21.15	1	6,743	0.01%
2021/10/18	3	21.03	0	0.00	21.00	3	6,958	0.04%
2021/10/15	2	20.50	4	20.50	20.85	-2	7,524	-0.03%
2021/10/14	0	0.00	1	20.30	20.30	-1	8,194	-0.01%
2021/10/12	3	21.20	0	0.00	20.55	3	8,867	0.03%
2021/10/08	2	21.18	2	21.18	20.55	0	9,089	0.00%
2021/10/07	0	0.00	18	20.82	20.95	-18	9,363	-0.19%
2021/10/06	5	21.50	48	20.68	20.50	-43	9,928	-0.43%
2021/10/05	10	20.00	10	20.35	21.20	0	10,689	0.00%
2021/10/04	0	0.00	3	20.55	20.30	-3	11,319	-0.03%
2021/10/01	4.1	22.68	8	22.40	22.50	-3.9	11,874	-0.03%
2021/09/30	17	23.03	2	23.33	23.40	15	12,189	0.12%
2021/09/29	5	22.40	2	22.60	22.40	3	12,732	0.02%
2021/09/27	1.1	23.80	6	23.43	23.40	-4.9	14,104	-0.03%
2021/09/24	2.1	23.92	3	24.02	23.85	-0.9	15,129	-0.01%
2021/09/23	4	24.36	1	24.45	23.80	3	15,830	0.02%
2021/09/22	12	23.93	10	24.15	23.80	2	16,864	0.01%
2021/09/17	74	25.41	12	25.71	25.65	62	17,104	0.36%
2021/09/16	16	25.63	7	25.40	25.35	9	17,519	0.05%
2021/09/15	1	24.90	4	25.05	25.20	-3	17,415	-0.02%
2021/09/14	15	25.37	14	25.60	25.70	1	17,573	0.01%
2021/09/13	42.1	26.18	45	26.34	26.35	-2.9	17,574	-0.02%
2021/09/10	16	25.19	7.1	25.19	25.05	8.9	17,115	0.05%
2021/09/09	2	24.15	11	24.17	24.65	-9	16,975	-0.05%
2021/09/08	18	24.46	48	24.00	23.80	-30	16,936	-0.18%
2021/09/07	9	23.59	3	23.73	23.75	6	16,763	0.04%
2021/09/06	10	24.72	0	0.00	24.30	10	16,726	0.06%
2021/09/03	42	25.40	4	25.11	24.60	38	16,653	0.23%
2021/09/02	6	24.50	12	24.52	24.75	-6	16,563	-0.04%
2021/09/01	48	26.01	44	26.05	25.90	4	16,478	0.02%
2021/08/31	20.5	25.29	15	24.96	25.35	5.5	16,164	0.03%
2021/08/30	21	24.10	10	24.06	23.95	11	15,885	0.07%
2021/08/27	3	22.85	7	23.22	23.70	-4	15,848	-0.03%
2021/08/26	17	23.69	15	23.89	23.05	2	15,825	0.01%
2021/08/25	1	22.35	1	22.60	22.65	0	15,814	0.00%
2021/08/24	0	0.00	8	22.76	22.75	-8	15,822	-0.05%
2021/08/23	11.1	22.41	16	22.55	22.55	-4.9	15,888	-0.03%
2021/08/20	6	21.08	11	20.90	21.15	-5	16,038	-0.03%
2021/08/19	8	21.29	12	21.98	20.70	-4	16,115	-0.02%
2021/08/18	9	21.40	16	21.93	22.60	-7	16,065	-0.04%
2021/08/17	7	22.24	8	21.93	21.45	-1	16,001	-0.01%
2021/08/16	10	23.64	8	23.52	22.85	2	15,973	0.01%
2021/08/13	16	23.84	26	23.92	23.60	-10	16,000	-0.06%
2021/08/12	9.1	23.82	25	23.87	24.65	-15.9	15,995	-0.10%
2021/08/11	20	23.80	22	23.43	22.85	-2	15,976	-0.01%
2021/08/10	19	24.31	10	24.64	23.45	9	15,967	0.06%
2021/08/09	12	24.63	14	25.07	24.50	-2	15,973	-0.01%
2021/08/06	12	24.90	4	24.93	24.50	8	16,014	0.05%
2021/08/05	13	24.73	5	25.30	24.50	8	16,087	0.05%
2021/08/04	4.1	26.33	6	26.05	25.80	-1.9	16,209	-0.01%
2021/08/03	4	26.87	12	26.47	26.55	-8	16,777	-0.05%
2021/08/02	28	26.75	4	26.79	27.10	24	17,094	0.14%
2021/07/30	13	26.90	16	26.26	26.00	-3	17,130	-0.02%
2021/07/29	17	26.73	19	26.59	26.85	-2	17,412	-0.01%
2021/07/28	25	25.69	28	26.11	25.65	-3	17,922	-0.02%
2021/07/27	20	26.35	20	26.10	25.35	0	17,947	0.00%
2021/07/26	8	26.56	13	26.37	26.35	-5	18,560	-0.03%
2021/07/23	8	26.16	16	26.35	26.30	-8	18,804	-0.04%
2021/07/22	16	25.28	15	25.87	25.30	1	18,623	0.01%
2021/07/21	63	28.12	47	27.56	26.00	16	18,447	0.09%
2021/07/20	51	28.23	52	27.99	28.20	-1	17,911	-0.01%
2021/07/19	13	27.32	58	28.88	28.95	-45	17,300	-0.26%
2021/07/16	29.5	26.63	83	26.93	26.35	-53.5	17,316	-0.31%
2021/07/15	32	25.76	40	26.13	26.50	-8	17,134	-0.05%
2021/07/14	34.1	24.80	51	24.54	24.10	-16.9	16,955	-0.10%
2021/07/13	105.1	27.61	53	27.51	26.75	52.1	16,875	0.31%	大買/
2021/07/12	70.1	29.49	158	29.65	29.70	-87.9	16,667	-0.53%	大賣/
2021/07/09	99	27.73	53	27.45	27.00	46	16,221	0.28%
2021/07/08	42	27.52	70.2	27.37	27.90	-28.2	15,633	-0.18%
2021/07/07	34	26.58	17	26.55	25.40	17	15,081	0.11%
2021/07/06	58	27.22	107	27.79	26.80	-49	14,806	-0.33%	大賣/
2021/07/05	94	28.12	70	28.04	28.25	24	14,347	0.17%
2021/07/02	27	23.31	68	24.67	25.70	-41	13,937	-0.29%
2021/07/01	116	24.35	41	24.31	23.40	75	13,299	0.56%	大買/
2021/06/30	69	24.94	167	25.14	25.70	-98	12,611	-0.78%	大賣/
2021/06/29	212	23.32	237	23.07	23.40	-25	12,068	-0.21%	大買/大賣/
2021/06/28	110	20.71	22	21.10	21.30	88	11,061	0.80%	大買/
2021/06/25	34	19.30	34	19.67	19.40	0	10,780	0.00%
2021/06/24	14	18.18	11	18.19	18.45	3	10,268	0.03%
2021/06/23	25	18.26	21	18.38	17.75	4	10,220	0.04%
2021/06/22	17	17.54	104	17.77	17.80	-87	10,043	-0.87%	大賣/
2021/06/21	4	16.88	0	0.00	16.75	4	9,917	0.04%
2021/06/16	4	17.41	1	18.05	17.25	3	9,955	0.03%
2021/06/15	0	0.00	9	17.58	17.65	-9	9,965	-0.09%
2021/06/11	12	17.40	3	17.38	17.30	9	9,958	0.09%
2021/06/10	52	17.05	2	17.00	17.60	50	9,982	0.50%
2021/06/09	6	17.62	0	0.00	17.45	6	9,978	0.06%
2021/06/08	5	17.67	20	17.85	17.80	-15	9,975	-0.15%
2021/06/07	3	17.00	9	17.51	17.25	-6	9,984	-0.06%
2021/06/04	61	18.10	6	18.33	17.80	55	9,979	0.55%
2021/06/03	3	17.90	5	18.18	17.90	-2	9,951	-0.02%
2021/06/02	7	17.67	17	17.84	17.90	-10	9,949	-0.10%
2021/06/01	2	17.23	57	17.32	17.35	-55	9,924	-0.55%
2021/05/31	79	17.70	7	17.76	17.35	72	9,969	0.72%
2021/05/28	15	16.92	36	16.92	17.20	-21	9,866	-0.21%
2021/05/27	32	16.19	30	16.33	16.10	2	9,747	0.02%
2021/05/26	3	15.33	7	15.67	15.65	-4	9,705	-0.04%
2021/05/25	58	15.66	53	15.37	15.40	5	9,760	0.05%
2021/05/24	10	15.77	6	15.92	15.75	4	9,866	0.04%
2021/05/21	6	15.82	12	16.02	16.05	-6	9,991	-0.06%
2021/05/20	15	15.56	5.1	15.95	15.20	9.9	10,184	0.10%
2021/05/19	11	16.22	10	16.39	16.40	1	10,289	0.01%
2021/05/18	5.1	15.39	22	15.13	15.40	-16.9	10,488	-0.16%
2021/05/17	10	14.06	1	14.00	14.00	9	10,805	0.08%
2021/05/14	17	16.44	121	16.73	15.55	-104	10,867	-0.96%	大賣/鉅額交易
2021/05/13	32	16.60	33	16.79	16.50	-1	10,960	-0.01%
2021/05/12	36	19.23	140	18.82	18.30	-104	11,111	-0.94%	大賣/鉅額交易
2021/05/11	145	21.99	64	22.13	20.30	81	11,210	0.72%	大買/
2021/05/10	81	20.73	66.3	20.82	21.35	14.7	11,025	0.13%
2021/05/07	75	19.45	79	19.66	19.70	-4	11,106	-0.04%
2021/05/06	43	20.97	41	20.55	20.00	2	11,081	0.02%
2021/05/05	121	20.29	102	20.31	20.50	19	10,674	0.18%	大買/大賣/
2021/05/04	50	20.42	8	20.38	19.85	42	10,120	0.41%
2021/05/03	81	22.24	85.7	22.33	22.05	-4.7	9,971	-0.05%
2021/04/29	32	20.00	47	19.62	20.50	-15	9,220	-0.16%
2021/04/28	7	18.71	4	18.95	18.65	3	8,860	0.03%
2021/04/27	9	18.87	8	18.98	18.70	1	8,847	0.01%
2021/04/26	15	18.95	19	19.19	18.85	-4	8,818	-0.05%
2021/04/23	20	18.92	60	19.03	18.95	-40	8,797	-0.45%
2021/04/22	79.3	20.45	99	19.96	19.25	-19.7	8,774	-0.23%
2021/04/21	28	19.71	36	19.62	20.00	-8	8,410	-0.10%
2021/04/20	43	20.02	6	19.92	19.80	37	8,279	0.45%
2021/04/19	41	20.24	14	20.61	20.45	27	8,262	0.33%
2021/04/16	66	20.21	12	20.35	19.95	54	8,084	0.67%
2021/04/15	36	19.77	38	19.61	19.85	-2	7,951	-0.03%
2021/04/14	57	18.30	62	18.99	18.35	-5	7,853	-0.06%
2021/04/13	11	18.70	78	19.03	18.50	-67	7,926	-0.85%
2021/04/12	28	19.49	7	19.29	19.25	21	7,975	0.26%
2021/04/09	86	19.55	24	19.48	19.55	62	7,956	0.78%
2021/04/08	52	19.53	125	19.79	20.10	-73	7,894	-0.92%	大賣/
2021/04/07	66	19.01	19	19.06	18.85	47	7,808	0.60%
2021/04/06	84	19.50	126	19.56	19.55	-42	7,882	-0.53%	大賣/
2021/04/01	68	18.47	11	18.29	18.95	57	7,638	0.75%
2021/03/31	30	17.31	56	17.32	17.25	-26	7,721	-0.34%
2021/03/30	10	18.14	6	18.00	17.95	4	7,698	0.05%
2021/03/29	70	18.02	8	17.91	18.05	62	7,739	0.80%
2021/03/26	5	17.20	57	17.23	17.30	-52	7,888	-0.66%
2021/03/25	103	17.82	5	17.92	17.60	98	8,156	1.20%	大買/
2021/03/24	1	17.50	50	17.51	17.50	-49	8,238	-0.59%
2021/03/23	7	17.53	58	17.59	17.55	-51	8,487	-0.60%
2021/03/22	2	17.60	0	0.00	17.75	2	8,678	0.02%
2021/03/19	76	18.39	92	18.19	18.20	-16	9,020	-0.18%
2021/03/18	27	18.02	6	18.03	18.35	21	9,057	0.23%
2021/03/17	16	17.61	0	0.00	17.50	16	9,150	0.17%
2021/03/16	4	17.56	69	17.56	17.40	-65	9,459	-0.69%
2021/03/15	3	17.98	20	18.30	17.90	-17	9,424	-0.18%
2021/03/12	1	17.90	2	18.05	18.15	-1	9,409	-0.01%
2021/03/11	19.7	18.02	3	18.02	17.90	16.7	9,400	0.18%
2021/03/10	45	18.08	21	18.16	18.25	24	9,375	0.26%
2021/03/09	48	17.92	125	17.79	17.90	-77	9,361	-0.82%	大賣/
2021/03/08	21	17.55	3	17.28	17.70	18	9,318	0.19%
2021/03/05	39	17.50	3	17.35	17.00	36	9,307	0.39%
2021/03/04	35	19.14	9.1	19.14	18.60	25.9	9,217	0.28%
2021/03/03	19	19.05	5	19.02	19.00	14	9,170	0.15%
2021/03/02	16	19.47	2	19.75	19.00	14	9,138	0.15%
2021/02/26	28	19.99	15	19.85	19.40	13	9,089	0.14%
2021/02/25	15	19.77	2	20.00	19.60	13	9,044	0.14%
2021/02/24	10	20.23	5	20.70	19.55	5	8,991	0.06%
2021/02/23	88	20.60	14	20.66	20.40	74	8,908	0.83%
2021/02/22	60	20.99	17	20.84	20.50	43	8,881	0.48%
2021/02/19	23	20.32	4	20.56	20.50	19	8,750	0.22%
2021/02/18	37	19.68	46	19.62	20.30	-9	8,673	-0.10%
2021/02/17	40	18.91	88	18.82	19.20	-48	8,467	-0.57%
2021/02/05	14	17.96	38	18.16	18.25	-24	8,103	-0.30%
2021/02/04	26	17.47	17	17.47	17.65	9	8,041	0.11%
2021/02/03	13	17.92	12	17.98	18.15	1	7,814	0.01%
2021/02/02	67	17.50	36	17.30	17.80	31	7,513	0.41%
2021/02/01	62	16.71	61	17.11	17.30	1	7,184	0.01%
2021/01/29	10	17.15	59	17.00	17.25	-49	6,736	-0.73%
2021/01/28	64	16.10	38	15.94	15.70	26	6,273	0.41%
2021/01/27	30	15.93	6	15.82	15.45	24	6,141	0.39%
2021/01/26	36	15.76	77	15.23	15.45	-41	6,053	-0.68%
2021/01/25	7	14.51	25	14.52	14.80	-18	5,864	-0.31%
2021/01/22	0	0.00	96	13.99	14.20	-96	5,783	-1.66%
2021/01/21	1	13.20	0	0.00	13.20	1	5,730	0.02%
2021/01/20	32	13.41	109	13.38	13.20	-77	5,706	-1.35%	大賣/
2021/01/19	61	13.96	80	14.21	13.65	-19	5,680	-0.33%
2021/01/18	3	13.85	13	13.48	14.15	-10	5,651	-0.18%
2021/01/15	132	13.98	43	14.37	13.85	89	5,612	1.59%	大買/
2021/01/14	0	0.00	4	14.78	14.60	-4	5,545	-0.07%
2021/01/13	14	14.64	34	14.69	14.70	-20	5,516	-0.36%
2021/01/12	92	14.48	54	14.61	14.25	38	5,472	0.69%
2021/01/11	13	15.47	145	15.47	15.50	-132	5,381	-2.45%	大賣/鉅額交易
2021/01/08	214	15.92	17	15.46	15.55	197	5,332	3.69%	大買/鉅額交易
2021/01/07	94	16.26	122	16.07	16.35	-28	5,078	-0.55%	大賣/
2021/01/06	11	15.35	217	16.07	15.30	-206	4,837	-4.26%	大賣/鉅額交易
2021/01/05	14	15.98	239	15.86	15.65	-225	4,663	-4.83%	大賣/鉅額交易
2021/01/04	22	15.53	118	15.47	15.50	-96	4,529	-2.12%	大賣/
2020/12/31	12	15.45	101	15.70	15.45	-89	4,463	-1.99%	大賣/
2020/12/30	47	15.81	33	15.94	15.60	14	4,389	0.32%
2020/12/29	61	15.53	14	15.92	15.45	47	4,154	1.13%
2020/12/28	60	15.57	45	15.85	15.60	15	3,966	0.38%
2020/12/25	134	15.95	38	15.89	16.20	96	3,824	2.51%	大買/
2020/12/24	94	14.83	24.8	14.81	14.85	69.2	3,547	1.95%
2020/12/23	36	14.63	79	14.47	14.80	-43	3,472	-1.24%
2020/12/22	156	15.09	54	15.31	14.60	102	3,383	3.01%	大買/鉅額交易
2020/12/21	188	15.92	171.2	15.70	15.90	16.8	3,177	0.53%	大買/大賣/
2020/12/18	53	15.16	42	15.07	15.15	11	2,860	0.38%
2020/12/17	134	15.25	43	15.33	15.10	91	2,734	3.33%	大買/
2020/12/16	123	15.08	45	15.02	15.55	78	2,477	3.15%	大買/
2020/12/15	173	14.75	66	14.87	14.15	107	2,259	4.74%	大買/鉅額交易
2020/12/14	5	13.20	56	13.52	13.95	-51	1,878	-2.72%
2020/12/11	125	13.16	608	13.29	12.90	-483	1,771	-27.26%	大買/大賣/鉅額交易
2020/12/10	342	13.70	326	13.82	14.10	16	1,628	0.98%	大買/大賣/
2020/12/08	10	12.80	25	12.82	12.85	-15	1,302	-1.15%
2020/12/07	114	12.90	0	0.00	12.70	114	1,290	8.83%	大買/鉅額交易
2020/12/04	0	0.00	22	12.41	12.50	-22	1,282	-1.71%
2020/12/03	0	0.00	51	12.40	12.40	-51	1,269	-4.02%
2020/12/02	10	12.60	0	0.00	12.60	10	1,260	0.79%
2020/12/01	61	13.29	38	13.14	13.05	23	1,236	1.86%
2020/11/30	15	13.20	14	13.21	13.05	1	1,211	0.08%
2020/11/27	0	0.00	6	13.00	13.00	-6	1,173	-0.51%
2020/11/26	32	12.86	0	0.00	12.80	32	1,146	2.79%
2020/11/25	15	12.92	29	12.89	12.80	-14	1,151	-1.22%
2020/11/24	133	13.54	8	13.66	12.60	125	1,147	10.90%	大買/鉅額交易
2020/11/23	104	13.46	8	13.43	13.50	96	1,120	8.57%	大買/
2020/11/20	66	13.15	35	13.11	13.60	31	1,106	2.80%
2020/11/19	139	13.45	198.1	13.54	13.40	-59.1	1,038	-5.69%	大買/大賣/
2020/11/18	126	12.93	50	12.83	13.20	76	896	8.48%	大買/
2020/11/17	140	12.37	3	12.18	12.00	137	760	18.02%	大買/鉅額交易
2020/11/16	0	0.00	39	11.93	11.95	-39	662	-5.89%
2020/11/13	67	10.70	34	10.68	10.90	33	576	5.72%
2020/11/12	120	10.67	54	10.69	10.60	66	531	12.42%	大買/
2020/11/11	30	9.71	15	9.70	9.73	15	450	3.33%
2020/11/04	0	0.00	1	9.15	9.16	-1	439	-0.23%
2020/11/02	0	9.06	0	0.00	9.05	0	443	0.00%
2020/10/28	0	0.00	1	9.19	9.17	-1	442	-0.23%
2020/10/26	2	9.29	0	0.00	9.28	2	436	0.46%
2020/10/20	2	9.01	1	9.09	9.04	1	436	0.23%
2020/10/15	5	8.76	0	0.00	8.74	5	434	1.15%
2020/10/12	0	0.00	5	8.80	8.80	-5	428	-1.17%
2020/10/08	0	0.00	3	8.69	8.72	-3	432	-0.69%
2020/09/29	5	8.50	0	0.00	8.79	5	445	1.12%
2020/09/28	0	0.00	5	8.85	8.95	-5	446	-1.12%
2020/09/25	0	0.00	27	8.60	8.60	-27	449	-6.00%
2020/09/24	28	8.85	150	8.60	8.76	-122	447	-27.24%	大賣/鉅額交易
2020/09/23	0	0.00	2	9.29	9.22	-2	436	-0.46%
2020/09/22	39	9.34	50	9.32	9.30	-11	432	-2.54%
2020/09/17	0	0.00	30	9.43	9.61	-30	424	-7.06%
2020/09/16	0	0.00	1	9.52	9.55	-1	424	-0.24%
2020/09/15	0	0.00	20	9.55	9.60	-20	426	-4.69%
2020/09/14	50	9.85	0	0.00	9.55	50	435	11.48%
2020/09/11	27	9.40	30	9.48	9.59	-3	450	-0.67%
2020/09/10	5	9.91	20	9.59	9.70	-15	437	-3.43%
2020/09/09	50	10.00	110	9.92	10.00	-60	428	-14.01%	大賣/
2020/09/08	0	0.00	11	10.55	10.40	-11	411	-2.68%
2020/09/07	60	10.47	2	10.50	10.50	58	402	14.40%
2020/09/04	3	10.05	0	0.00	10.15	3	390	0.77%
2020/09/02	50	10.00	3	10.03	10.00	47	370	12.68%
2020/09/01	8	9.85	14	9.80	9.94	-6	363	-1.65%
2020/08/31	21	9.99	20	9.99	10.05	1	348	0.29%
2020/08/28	108	9.72	21	9.76	9.87	87	324	26.82%	大買/
2020/08/27	1	9.68	41	9.58	9.68	-40	279	-14.30%
2020/08/26	64	8.65	0	0.00	8.80	64	226	28.27%
2020/08/25	0	0.00	1	8.30	8.37	-1	208	-0.48%
2020/08/24	13	8.29	0	0.00	8.20	13	203	6.40%
2020/08/21	6	8.34	0	0.00	8.25	6	200	2.99%
2020/08/20	21	8.14	0	0.00	8.10	21	200	10.49%
2020/08/19	30	8.29	1	8.27	8.30	29	196	14.73%
2020/08/18	15.3	8.06	0	0.00	8.09	15.3	190	8.05%
2020/08/17	10	8.00	1	7.96	8.01	9	188	4.77%
2020/08/14	10.2	7.99	0	0.00	8.00	10.2	187	5.44%
2020/08/13	15	7.96	0	0.00	7.92	15	187	8.00%
2020/08/12	1	7.90	0	0.00	7.87	1	186	0.54%
2020/08/11	8	8.00	0	0.00	7.99	8	186	4.30%
2020/08/10	1	7.90	0	0.00	7.92	1	188	0.53%
2020/08/04	5	8.05	2	8.05	7.99	3	192	1.56%
2020/07/31	5	8.10	0	0.00	8.02	5	195	2.55%
2020/07/30	5	7.99	0	0.00	8.00	5	199	2.51%
2020/07/29	7	8.00	0	0.00	7.80	7	205	3.41%
2020/07/28	3	7.89	3	7.80	7.70	0	209	0.00%
2020/07/27	5	8.01	0	0.00	7.95	5	220	2.27%
2020/07/21	2	8.01	0	0.00	8.05	2	229	0.87%
2020/07/20	2	8.02	0	0.00	8.02	2	230	0.87%
2020/07/17	0	8.10	0	0.00	8.09	0	231	0.00%
2020/07/15	0	0.00	3	8.01	8.02	-3	231	-1.30%
2020/07/08	3	8.31	0	0.00	8.40	3	277	1.08%
2020/06/29	4	8.39	0	0.00	8.30	4	272	1.47%
2020/06/23	3	8.51	4	8.54	8.54	-1	273	-0.37%
2020/06/22	0	0.00	3	8.65	8.62	-3	274	-1.09%
2020/06/19	7	8.70	0	0.00	8.68	7	281	2.48%
2020/06/18	10	8.80	18	8.74	8.83	-8	273	-2.93%
2020/06/17	0	0.00	10	8.00	8.05	-10	251	-3.98%
2020/06/16	1	7.94	0	0.00	7.92	1	255	0.39%
2020/06/15	2	8.05	0	0.00	8.02	2	265	0.75%
2020/06/10	30	8.31	4	8.27	8.28	26	282	9.21%
2020/06/09	0	0.00	1	8.14	8.14	-1	296	-0.34%
2020/06/04	0	0.00	3	8.09	7.95	-3	306	-0.98%
2020/05/22	0	0.00	1	8.01	7.93	-1	340	-0.29%
2020/05/15	2	7.90	0	0.00	7.87	2	357	0.56%
2020/05/14	2	8.02	0	0.00	8.01	2	367	0.54%
2020/05/13	11	8.06	0	0.00	8.11	11	368	2.99%
2020/05/12	1	8.14	0	0.00	8.15	1	376	0.27%
2020/05/07	0	0.00	2	8.49	8.42	-2	392	-0.51%
2020/05/05	0	0.00	1	8.64	8.53	-1	415	-0.24%
2020/05/04	0	0.00	17	8.14	8.35	-17	423	-4.02%
2020/04/30	1	8.16	7	8.50	8.13	-6	430	-1.39%
2020/04/28	6	8.12	0	0.00	8.13	6	504	1.19%
2020/04/27	12	8.20	2	8.50	8.08	10	519	1.93%
2020/04/24	2	8.03	0	0.00	8.03	2	589	0.34%
2020/04/23	2	8.13	2	8.15	8.06	0	616	0.00%
2020/04/22	1	8.08	2	8.10	8.11	-1	659	-0.15%
2020/04/21	2	8.26	0	0.00	8.25	2	753	0.27%
2020/04/20	2	8.44	0	0.00	8.54	2	870	0.23%
2020/04/16	0	0.00	2	8.55	8.53	-2	893	-0.22%
2020/04/15	2	8.86	0	0.00	8.77	2	893	0.22%
2020/04/14	0	0.00	3	8.50	8.66	-3	874	-0.34%
2020/04/13	0	0.00	8	7.52	7.88	-8	851	-0.94%
2020/04/07	2	7.00	0	0.00	7.06	2	838	0.24%
2020/04/06	1	7.01	0	0.00	7.05	1	838	0.12%
2020/03/27	7	7.27	0	0.00	7.20	7	846	0.83%
2020/03/26	0	0.00	10	6.92	7.33	-10	855	-1.17%
2020/03/25	0	0.00	4	6.98	7.15	-4	859	-0.47%
2020/03/24	0	0.00	3	6.40	6.50	-3	851	-0.35%
2020/03/20	0	0.00	2	5.87	5.94	-2	846	-0.24%
2020/03/19	15	5.41	0	0.00	5.40	15	844	1.78%
2020/03/18	10	6.15	5	6.22	5.99	5	833	0.60%
2020/03/17	0	0.00	3	6.17	6.28	-3	832	-0.36%
2020/03/16	52	6.77	0	0.00	6.60	52	838	6.20%
2020/03/13	4	6.65	0	0.00	6.84	4	832	0.48%
2020/03/10	0	0.00	10	7.89	8.10	-10	805	-1.24%
2020/03/09	7	8.19	0	0.00	8.14	7	801	0.87%
2020/03/06	0	0.00	10	8.40	8.30	-10	798	-1.25%
2020/03/04	0	0.00	2	8.65	8.52	-2	790	-0.25%
2020/03/02	2	8.50	0	0.00	8.43	2	786	0.25%
2020/02/26	2	8.89	0	0.00	8.90	2	777	0.26%
2020/02/18	4	9.05	8	9.08	9.05	-4	758	-0.53%
2020/02/17	11	8.99	0	0.00	9.00	11	755	1.46%
2020/02/14	0	9.26	0	0.00	9.26	0	742	0.00%
2020/02/13	0	9.14	0	0.00	9.20	0	744	0.00%
2020/02/12	3	8.98	0	0.00	9.25	3	736	0.41%
2020/02/10	1	8.90	0	0.00	8.93	1	741	0.13%
2020/02/07	6	9.23	10	9.30	9.12	-4	733	-0.55%
2020/02/05	0	0.00	1	9.60	9.45	-1	707	-0.14%
2020/02/04	3	9.38	2	9.36	9.45	1	692	0.14%
2020/02/03	3.2	8.79	10	8.86	9.00	-6.8	683	-1.00%
2020/01/31	3	9.72	0	0.00	9.72	3	647	0.46%
2020/01/30	1	10.85	105	10.80	10.80	-104	596	-17.43%	大賣/鉅額交易
2020/01/20	104	11.65	44	11.76	12.00	60	579	10.35%	大買/
2020/01/17	32	10.91	68	11.03	11.20	-36	505	-7.12%
2020/01/16	42	11.03	13	11.20	10.95	29	478	6.06%
2020/01/15	13	11.18	50	11.25	11.50	-37	433	-8.53%
2020/01/14	59	10.98	9	11.03	11.10	50	344	14.49%
2020/01/13	0	0.00	2	9.35	10.10	-2	230	-0.87%
2020/01/07	3	9.09	0	0.00	9.15	3	199	1.50%
2020/01/06	7	9.21	0	0.00	9.14	7	203	3.44%
2019/12/25	19	9.46	5	9.35	9.35	14	211	6.62%
2019/12/24	1	9.44	0	0.00	9.44	1	214	0.47%
2019/12/23	1	9.36	10	9.29	9.38	-9	216	-4.15%
2019/12/20	3	9.20	0	0.00	9.26	3	206	1.45%
2019/12/18	9	9.07	0	0.00	9.08	9	201	4.46%
2019/12/16	10	9.05	0	0.00	9.02	10	205	4.86%
2019/12/12	2	9.13	3	9.10	9.05	-1	200	-0.50%
2019/12/05	0.1	8.71	0	0.00	8.78	0.1	192	0.04%
2019/11/12	10	8.60	0	0.00	8.80	10	259	3.85%
2019/11/11	0	0.00	1	8.72	8.72	-1	254	-0.39%
2019/11/08	10	8.60	20	8.60	8.60	-10	253	-3.95%
2019/11/06	13	8.90	0	0.00	8.91	13	242	5.37%
2019/11/05	0	0.00	2	9.10	8.90	-2	242	-0.82%
2019/10/31	2	9.00	0	0.00	9.00	2	253	0.79%
2019/10/24	5	8.97	0	0.00	8.97	5	271	1.85%
2019/09/25	0	9.16	0	0.00	9.07	0	465	0.00%
2019/09/19	0	0.00	1	9.21	9.24	-1	455	-0.22%
2019/09/10	0	0.00	1	9.29	9.30	-1	443	-0.23%
2019/09/04	5	9.99	12	10.10	9.96	-7	422	-1.66%
2019/08/12	5	9.41	5	9.13	9.19	0	368	0.00%
2019/08/08	0	0.00	5	9.08	9.25	-5	368	-1.36%
2019/08/06	5	8.85	0	0.00	8.80	5	366	1.37%
2019/08/05	15	8.53	0	0.00	8.60	15	363	4.13%
2019/07/31	3	9.00	0	0.00	8.89	3	356	0.84%
2019/07/30	0	0.00	1	9.32	9.27	-1	343	-0.29%
2019/07/24	0	0.00	3	10.00	9.86	-3	335	-0.89%
2019/07/22	6	10.20	2	10.25	10.15	4	324	1.23%
2019/07/19	3	9.72	0	0.00	9.81	3	299	1.00%
2019/07/18	32	9.51	0	0.00	9.53	32	285	11.23%
2019/07/17	0	0.00	2	9.43	9.41	-2	280	-0.71%
2019/07/16	4	9.47	3	9.53	9.40	1	274	0.36%
2019/07/15	3	9.97	0	0.00	9.85	3	260	1.15%
2019/07/12	5	9.48	0	0.00	9.58	5	236	2.11%
2019/07/11	0	0.00	4	8.93	9.26	-4	200	-1.99%
2019/05/10	0	0.00	60	8.25	8.26	-60	204	-29.36%
2019/04/15	10	8.70	0	0.00	8.70	10	178	5.61%
2019/04/02	10	8.75	0	0.00	8.75	10	167	5.97%
2019/03/20	0.6	9.16	0	0.00	9.23	0.6	191	0.32%
2019/03/14	0	9.37	0	0.00	9.37	0	185	0.00%
2019/03/05	0	9.43	0	0.00	9.42	0	181	0.00%
2019/03/04	50	9.39	0	0.00	9.37	50	178	28.08%
2019/02/21	50	9.30	0	0.00	9.27	50	165	30.22%
2019/01/15	0	0.00	11	8.80	8.80	-11	200	-5.48%
2018/12/19	8	8.90	0	0.00	8.91	8	216	3.70%
2018/11/22	2	8.77	0	0.00	8.57	2	289	0.69%
2018/11/20	0	0.00	2	8.82	8.77	-2	292	-0.68%
2018/11/19	0	0.00	2	8.97	8.84	-2	293	-0.68%
2018/10/26	1	8.15	0	0.00	8.12	1	323	0.31%
2018/10/15	1	8.27	0	0.00	8.26	1	400	0.25%
2018/10/11	2	8.30	1	8.30	8.30	1	396	0.25%
2018/10/05	4	9.50	0	0.00	9.45	4	373	1.07%
2018/10/03	2	9.95	0	0.00	9.94	2	371	0.54%
2018/09/27	0	0.00	3	10.10	10.05	-3	433	-0.69%
2018/09/26	3	10.20	0	0.00	10.15	3	445	0.67%
2018/09/19	9	10.20	2	10.05	10.20	7	430	1.63%
2018/09/07	0	0.00	3	10.25	10.25	-3	402	-0.74%
2018/09/03	0	0.00	138	10.27	10.25	-138	426	-32.39%	大賣/鉅額交易
2018/08/29	5	10.55	0	0.00	10.55	5	448	1.12%
2018/08/27	3	10.55	0	0.00	10.45	3	589	0.51%
2018/08/14	3	10.75	0	0.00	10.75	3	708	0.42%
2018/08/07	2	11.50	0	0.00	11.55	2	730	0.27%
2018/08/06	3	11.70	0	0.00	11.75	3	736	0.41%
2018/08/03	2	11.55	12	11.77	11.50	-10	731	-1.37%
2018/08/01	1	11.65	1	11.50	11.40	0	720	0.00%
2018/07/30	5	11.35	1	11.30	11.30	4	718	0.56%
2018/07/27	5	11.35	0	0.00	11.35	5	717	0.70%
2018/07/26	10	11.42	7	11.52	11.30	3	717	0.42%
2018/07/25	3	11.38	0	0.00	11.70	3	698	0.43%
2018/07/20	0	0.00	60	10.48	10.45	-60	672	-8.93%
2018/07/19	0	0.00	2	10.65	10.50	-2	676	-0.30%
2018/07/10	10	10.75	0	0.00	10.75	10	804	1.24%
2018/07/09	0	0.00	85	10.18	10.35	-85	808	-10.52%
2018/07/05	0	0.00	220	11.05	11.05	-220	807	-27.23%	大賣/鉅額交易
2018/07/04	0	0.00	102	12.02	12.10	-102	795	-12.82%	大賣/鉅額交易
2018/07/03	0	0.00	27	12.60	12.50	-27	809	-3.33%
2018/06/11	1	13.55	0	0.00	13.35	1	970	0.10%
2018/06/04	5	13.85	0	0.00	14.35	5	963	0.52%
2018/06/01	5	14.00	20	14.05	14.05	-15	852	-1.76%
2018/05/30	0	0.00	4	12.75	12.75	-4	761	-0.53%
2018/05/29	0	0.00	5	12.85	12.85	-5	858	-0.58%
2018/05/16	9	12.82	0	0.00	12.70	9	969	0.93%
2018/05/11	1	13.20	1	13.30	13.30	0	1,056	0.00%
2018/05/10	10	13.00	0	0.00	12.95	10	1,055	0.95%
2018/04/24	2	13.80	0	0.00	13.60	2	1,290	0.15%
2018/04/23	6	14.21	0	0.00	14.25	6	1,343	0.45%
2018/04/19	2	13.40	0	0.00	13.50	2	1,415	0.14%
2018/04/09	0	0.00	1	13.30	12.65	-1	2,464	-0.04%
2018/04/02	0	0.00	5	13.89	13.40	-5	2,599	-0.19%
2018/03/29	0	0.00	1	14.30	14.40	-1	2,640	-0.04%
2018/03/28	1	14.50	0	0.00	14.40	1	2,818	0.04%
2018/03/26	0	0.00	5	14.55	14.45	-5	2,841	-0.18%
2018/03/19	0	0.00	1	15.65	15.60	-1	2,840	-0.04%
2018/03/12	2	15.50	1	15.45	15.45	1	2,889	0.03%
2018/03/09	1	15.75	0	0.00	15.80	1	2,878	0.03%
2018/03/07	1	16.20	0	0.00	15.95	1	2,877	0.03%
2018/03/06	0	0.00	5	16.15	16.15	-5	2,899	-0.17%
2018/03/02	4	17.50	6	17.22	16.95	-2	2,885	-0.07%
2018/03/01	0	0.00	3	16.40	16.95	-3	2,797	-0.11%
2018/02/27	3	16.80	0	0.00	16.60	3	2,797	0.11%
2018/02/23	0.2	16.80	3	16.70	16.70	-2.8	2,807	-0.10%
2018/02/22	6	16.40	12	16.45	16.40	-6	2,809	-0.21%
2018/02/21	0	0.00	5	15.70	16.10	-5	2,811	-0.18%
2018/02/12	5	15.34	5	15.35	15.30	0	2,806	0.00%
2018/02/09	60	15.05	0	0.00	15.25	60	2,830	2.12%
2018/02/07	1	15.80	0	0.00	15.90	1	2,900	0.03%
2018/02/02	5	17.05	0	0.00	17.05	5	3,097	0.16%
2018/02/01	2	17.08	21	17.20	17.00	-19	3,142	-0.60%
2018/01/31	1	16.90	1	17.25	17.10	0	3,175	0.00%
2018/01/30	1	17.30	1	17.40	17.30	0	3,186	0.00%
2018/01/26	1	17.40	0	0.00	17.30	1	3,270	0.03%
2018/01/25	9	17.36	22	17.40	17.30	-13	3,534	-0.37%
2018/01/24	9	16.91	0	0.00	16.90	9	3,534	0.25%
2018/01/23	0	0.00	1	16.75	16.70	-1	3,656	-0.03%
2018/01/22	0.1	17.00	1	16.90	17.15	-0.9	3,661	-0.02%
2018/01/19	0	0.00	20	17.15	16.95	-20	3,707	-0.54%
2018/01/18	1	17.40	15	17.26	17.20	-14	3,742	-0.37%
2018/01/17	13	17.38	2	17.45	17.30	11	3,948	0.28%
2018/01/16	2	17.93	4	17.95	17.90	-2	3,965	-0.05%
2018/01/15	22	18.00	9	18.18	17.90	13	3,963	0.33%
2018/01/12	21	19.60	36	19.17	19.10	-15	3,855	-0.39%
2018/01/11	3.4	18.97	27	18.94	18.85	-23.6	3,730	-0.63%
2018/01/10	57	18.84	11	19.21	18.85	46	3,689	1.25%
2018/01/09	44.4	19.32	33	18.83	19.00	11.4	3,714	0.31%
2018/01/08	33	19.17	25	19.13	19.25	8	3,561	0.22%
2018/01/05	0	0.00	2	18.10	17.90	-2	3,285	-0.06%
2018/01/04	0	0.00	2	18.00	17.95	-2	3,260	-0.06%
2018/01/03	0	0.00	10	18.04	17.90	-10	3,271	-0.31%
2018/01/02	5	18.10	1	18.30	18.10	4	3,251	0.12%