瑞軒 (2489)-富邦-建國券商分點個股進出

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

瑞軒

(2489)

可現股當沖

股價
20.00
漲跌
▲0.30
漲幅
+1.52%
成交量
3,744張
產業
上市光電類股
448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－富邦-建國券商分點個股進出

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-建國券商分點個股進出
富邦-建國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
2024/11/22	25.1	19.99	1	20.15	20.00	24.1	10,347	0.23%
2024/11/21	0.1	19.43	0	0.00	19.70	0.1	10,606	0.00%
2024/11/20	2.5	19.61	6	19.76	19.40	-3.5	10,835	-0.03%
2024/11/19	6.1	19.79	1	20.00	19.85	5.1	11,233	0.05%
2024/11/18	3	19.87	2	19.90	19.80	1	12,155	0.01%
2024/11/15	5	20.30	11	19.91	20.05	-6	12,922	-0.05%
2024/11/13	1.1	20.27	6.6	20.11	19.90	-5.5	13,447	-0.04%
2024/11/12	18.1	20.06	0	0.00	20.00	18.1	13,668	0.13%
2024/11/11	7.2	20.19	0	0.00	20.35	7.2	13,785	0.05%
2024/11/08	24.4	21.18	53	21.16	20.80	-28.6	14,070	-0.20%
2024/11/07	6.2	21.78	26	21.76	21.85	-19.8	14,102	-0.14%
2024/11/06	4.3	21.94	5	21.85	21.95	-0.7	14,367	0.00%
2024/11/05	9	21.69	2	21.93	21.70	7	14,530	0.05%
2024/11/04	3	21.38	0.5	21.50	21.50	2.5	14,719	0.02%
2024/11/01	1.2	20.85	0	0.00	21.10	1.2	15,165	0.01%
2024/10/30	12.2	21.13	1	21.10	21.00	11.2	15,715	0.07%
2024/10/29	40	21.86	5	21.65	21.35	35	16,197	0.22%
2024/10/28	2.2	21.80	867	22.02	21.75	-864.8	16,966	-5.10%	大賣/鉅額交易
2024/10/25	1,830.2	22.63	3,348	22.36	22.05	-1,517.8	18,428	-8.24%	大買/大賣/鉅額交易
2024/10/24	2,397.3	23.75	4,699	23.71	22.50	-2,301.7	19,975	-11.52%	大買/大賣/鉅額交易
2024/10/23	4,771	23.49	83.2	22.96	23.50	4,687.8	23,699	19.78%	大買/鉅額交易
2024/10/22	1.1	21.62	1	21.30	21.40	0.1	24,679	0.00%
2024/10/21	4	21.40	2	21.50	21.60	2	25,837	0.01%
2024/10/18	14.2	21.72	0	0.00	21.40	14.2	26,739	0.05%
2024/10/17	1.1	21.94	2.3	21.92	21.95	-1.2	27,075	0.00%
2024/10/16	1.3	21.61	0	0.00	21.75	1.3	27,258	0.00%
2024/10/15	1.4	21.67	0.8	21.70	21.70	0.6	27,731	0.00%
2024/10/14	0	21.50	1	21.70	21.55	-1	27,826	0.00%
2024/10/11	0.4	21.60	7.1	21.96	21.60	-6.7	28,020	-0.02%
2024/10/09	5.3	21.74	4.9	21.76	21.50	0.5	28,066	0.00%
2024/10/08	2	21.25	12.8	21.42	21.35	-10.8	28,070	-0.04%
2024/10/07	39.4	21.44	12.2	21.08	21.25	27.2	28,343	0.10%
2024/10/04	9.5	21.10	8.6	21.17	20.70	0.9	28,887	0.00%
2024/10/01	11.4	21.57	0.8	21.60	21.70	10.6	28,937	0.04%
2024/09/30	8.5	21.90	14.9	21.79	22.00	-6.4	28,996	-0.02%
2024/09/18	9	20.56	5	20.41	20.30	4	29,284	0.01%
2024/09/16	0	20.45	13	20.66	20.55	-13	30,216	-0.04%
2024/09/13	2	20.40	1	20.50	20.40	1	30,228	0.00%
2024/09/12	16.5	20.52	6	21.05	20.40	10.5	30,317	0.03%
2024/09/11	7	20.43	0	0.00	20.40	7	30,340	0.02%
2024/09/10	5	20.82	14	20.52	20.45	-9	30,474	-0.03%
2024/09/09	4	20.00	28	20.14	20.20	-24	30,413	-0.08%
2024/09/06	7	21.25	8	21.30	20.90	-1	30,397	0.00%
2024/09/05	8.2	21.86	7	22.00	21.35	1.2	30,432	0.00%
2024/09/04	17	21.57	5	21.53	21.55	12	30,599	0.04%
2024/09/03	2	22.48	4.4	22.47	22.40	-2.4	30,858	-0.01%
2024/09/02	17	22.44	0	22.65	22.30	17	31,039	0.05%
2024/08/30	11.3	22.91	7	23.03	22.70	4.3	31,307	0.01%
2024/08/29	17	22.78	5	22.98	22.95	12	31,481	0.04%
2024/08/28	7	22.79	11	22.98	22.70	-4	31,763	-0.01%
2024/08/27	16	22.72	4.4	22.84	22.90	11.6	32,275	0.04%
2024/08/26	8	23.03	11	23.23	22.80	-3	33,491	-0.01%
2024/08/23	8	22.38	2	22.50	22.70	6	36,001	0.02%
2024/08/22	11	22.79	3	22.97	22.75	8	36,378	0.02%
2024/08/21	19	23.23	13	23.40	23.20	6	37,715	0.02%
2024/08/20	45	23.72	20	23.69	23.60	25	38,387	0.07%
2024/08/19	26	23.57	262.9	23.99	23.80	-236.9	38,172	-0.62%	大賣/鉅額交易
2024/08/16	61.4	22.99	31.5	22.99	22.95	29.9	37,910	0.08%
2024/08/15	73.7	22.81	43	22.77	23.10	30.6	37,838	0.08%
2024/08/14	17.6	22.18	30	22.24	21.90	-12.4	37,529	-0.03%
2024/08/13	12.5	22.24	8	22.27	22.25	4.5	38,526	0.01%
2024/08/12	13.2	22.33	30	22.25	22.15	-16.8	39,118	-0.04%
2024/08/09	113.3	21.96	64	22.19	21.65	49.3	38,812	0.13%	大買/
2024/08/08	50	21.40	77	21.63	21.55	-27	37,956	-0.07%
2024/08/07	0	0.00	61.3	20.04	20.10	-61.3	37,356	-0.16%
2024/08/06	13.3	18.28	30	18.22	18.30	-16.7	37,317	-0.04%
2024/08/05	39.6	19.53	13.2	20.26	19.35	26.4	37,213	0.07%
2024/08/02	23	21.46	4	21.55	21.45	19	36,971	0.05%
2024/08/01	25	21.68	49	21.95	22.00	-24	36,811	-0.07%
2024/07/31	26	21.53	4	21.91	21.30	22	36,396	0.06%
2024/07/30	27	21.88	22	21.75	22.10	5	36,164	0.01%
2024/07/29	8.1	21.55	12.9	21.37	21.35	-4.8	35,815	-0.01%
2024/07/26	21.3	21.06	6	21.16	21.20	15.3	35,622	0.04%
2024/07/23	154	22.20	47	22.19	22.20	107	35,468	0.30%	大買/鉅額交易
2024/07/22	53.4	23.26	22	22.86	22.40	31.4	35,004	0.09%
2024/07/19	25.1	23.86	36	24.09	23.50	-10.9	34,498	-0.03%
2024/07/18	130	24.74	75.2	24.69	24.55	54.9	34,048	0.16%	大買/
2024/07/17	113	25.80	57.8	25.86	25.80	55.2	33,423	0.17%	大買/
2024/07/16	170.2	25.73	276	25.67	25.25	-105.9	31,874	-0.33%	大買/大賣/鉅額交易
2024/07/15	366.3	25.88	840.3	26.29	26.00	-474	30,142	-1.57%	大買/大賣/鉅額交易
2024/07/12	32	23.80	155.4	24.31	24.50	-123.4	25,557	-0.48%	大賣/鉅額交易
2024/07/11	88	22.89	80	22.89	22.30	8	24,242	0.03%
2024/07/10	130	22.28	63.6	22.25	22.20	66.4	23,092	0.29%	大買/
2024/07/09	62	21.21	81.5	21.20	21.10	-19.5	22,181	-0.09%
2024/07/08	66	20.79	12	20.66	20.60	54	21,808	0.25%
2024/07/05	9	21.12	58	21.10	20.90	-49	21,643	-0.23%
2024/07/04	10	20.27	4	20.25	20.15	6	21,187	0.03%
2024/07/03	19	20.59	15.2	20.65	20.30	3.8	21,124	0.02%
2024/07/02	2.1	20.55	22	20.57	20.60	-20	20,984	-0.10%
2024/07/01	10.2	20.42	1	20.35	20.40	9.2	20,874	0.04%
2024/06/28	15	20.69	11.2	20.63	20.60	3.9	20,730	0.02%
2024/06/27	57.5	20.66	72	20.70	20.40	-14.5	20,437	-0.07%
2024/06/26	18.1	19.76	12	20.02	19.60	6.1	19,852	0.03%
2024/06/25	8	19.69	9	19.83	19.95	-1	19,750	-0.01%
2024/06/24	21	20.44	4	20.43	20.00	17	19,607	0.09%
2024/06/21	44	20.47	89.8	20.72	20.50	-45.8	19,243	-0.24%
2024/06/20	8	19.11	18.4	19.14	19.20	-10.4	18,285	-0.06%
2024/06/19	4	19.16	12.1	19.34	19.10	-8.1	18,187	-0.04%
2024/06/18	30	19.39	1.6	19.46	19.55	28.4	18,050	0.16%
2024/06/17	33	19.61	9	19.78	19.70	24	17,961	0.13%
2024/06/14	3	19.50	26.2	19.51	19.40	-23.2	17,781	-0.13%
2024/06/13	16.5	19.28	10.3	19.31	19.25	6.2	17,612	0.04%
2024/06/12	13	19.12	1.1	19.06	19.25	11.9	17,498	0.07%
2024/06/11	17.1	19.48	39.2	19.44	19.35	-22.1	17,367	-0.13%
2024/06/07	33	19.82	50.5	19.86	19.45	-17.5	17,100	-0.10%
2024/06/06	24.2	19.46	12.4	19.45	19.20	11.8	16,714	0.07%
2024/06/05	13.4	19.94	19.1	19.99	19.70	-5.7	16,442	-0.03%
2024/06/04	15	20.77	17	20.59	20.50	-2	16,164	-0.01%
2024/06/03	14.3	20.65	13.9	20.66	20.75	0.4	15,939	0.00%
2024/05/31	151.5	21.29	60.4	21.07	20.75	91.1	15,571	0.58%	大買/
2024/05/30	168.7	22.13	47.1	22.29	21.30	121.6	14,976	0.81%	大買/鉅額交易
2024/05/29	169.7	23.51	104.4	23.56	23.55	65.4	13,780	0.47%	大買/大賣/
2024/05/28	48	22.15	220.5	22.13	22.40	-172.5	11,195	-1.54%	大賣/鉅額交易
2024/05/27	129.3	19.88	54.2	19.97	20.40	75.1	10,736	0.70%	大買/
2024/05/24	20	18.89	93.5	19.00	19.35	-73.5	9,317	-0.79%
2024/05/23	8.2	17.64	11	17.70	17.60	-2.8	8,620	-0.03%
2024/05/22	49.1	18.20	39	18.29	17.95	10.1	8,702	0.12%
2024/05/21	55	18.49	121.5	18.57	18.90	-66.5	9,017	-0.74%	大賣/
2024/05/20	15	18.08	76.1	17.98	18.10	-61.1	9,270	-0.66%
2024/05/17	121	17.89	61.9	18.03	18.05	59.1	9,156	0.65%	大買/
2024/05/16	59	17.02	142	17.17	17.45	-83	8,370	-0.99%	大賣/
2024/05/15	22.2	16.02	19.7	16.19	15.90	2.5	7,658	0.03%
2024/05/14	7.2	15.98	13	15.98	15.95	-5.8	7,574	-0.08%
2024/05/13	62	15.90	71	15.96	16.05	-9	7,495	-0.12%
2024/05/10	40	15.96	22.3	16.05	15.70	17.7	7,314	0.24%
2024/05/09	20	15.76	120.9	15.76	15.60	-100.9	7,142	-1.41%	大賣/
2024/05/08	1	14.80	14	14.96	15.00	-13	6,812	-0.19%
2024/05/07	5	15.05	11	15.16	15.05	-6	6,798	-0.09%
2024/05/06	33	15.18	1.3	15.15	15.05	31.7	6,786	0.47%
2024/05/03	10	15.24	2	15.10	15.10	8	6,795	0.12%
2024/05/02	2	15.10	2	15.15	15.10	0	6,784	0.00%
2024/04/30	49	15.17	1	15.15	15.25	48	6,789	0.71%
2024/04/29	31	15.42	34	15.52	15.45	-3	6,802	-0.04%
2024/04/26	25	15.21	50.9	15.20	15.20	-25.9	6,700	-0.39%
2024/04/25	48	15.33	34.7	15.27	15.15	13.3	6,703	0.20%
2024/04/24	13	14.86	3	14.90	15.00	10	6,652	0.15%
2024/04/23	33	14.84	25	14.93	15.05	8	6,586	0.12%
2024/04/22	2	14.30	1	14.15	14.05	1	6,363	0.02%
2024/04/19	4	13.89	0	0.00	13.90	4	6,369	0.06%
2024/04/18	4	14.34	0	0.00	14.25	4	6,403	0.06%
2024/04/17	1	14.40	51	14.35	14.40	-50	6,438	-0.78%
2024/04/16	4	14.29	2	14.33	14.20	2	6,531	0.03%
2024/04/15	22	14.93	2	14.83	14.60	20	6,559	0.30%
2024/04/12	3	14.92	2	14.98	14.95	1	6,736	0.01%
2024/04/11	11	14.90	6	15.09	14.85	5	6,922	0.07%
2024/04/10	3	14.77	3	14.83	14.80	0	6,825	0.00%
2024/04/09	4	14.91	1	14.95	14.80	3	6,767	0.04%
2024/04/08	8	14.78	6.9	14.90	14.80	1.1	6,688	0.02%
2024/04/03	2	14.50	20.4	14.41	14.50	-18.4	6,597	-0.28%
2024/04/01	0	14.40	0	0.00	14.40	0	6,575	0.00%
2024/03/29	0	14.15	0.5	14.10	14.15	-0.5	6,565	-0.01%
2024/03/28	0	14.25	20	14.23	14.20	-20	6,549	-0.31%
2024/03/27	3	14.30	3	14.35	14.35	0	6,528	0.00%
2024/03/26	0	14.30	0	0.00	14.15	0	6,509	0.00%
2024/03/25	49.6	14.30	11.9	14.18	14.30	37.7	6,472	0.58%
2024/03/22	1	13.80	0	0.00	13.90	1	6,416	0.02%
2024/03/21	0	0.00	2.3	13.80	13.80	-2.3	6,409	-0.04%
2024/03/20	6	13.51	3	13.65	13.50	3	6,400	0.05%
2024/03/19	2	13.90	10	13.86	13.75	-8	6,353	-0.13%
2024/03/18	1	13.90	0	0.00	13.90	1	6,327	0.02%
2024/03/15	2.4	14.12	0	0.00	14.00	2.4	6,329	0.04%
2024/03/14	0	0.00	2.1	14.30	14.20	-2.1	6,324	-0.03%
2024/03/12	0	0.00	2	14.40	14.35	-2	6,317	-0.03%
2024/03/08	5	14.00	0	0.00	14.05	5	6,566	0.08%
2024/03/07	4.1	14.53	20	14.45	14.40	-15.9	6,694	-0.24%
2024/03/06	1	14.80	1	14.75	14.80	0	6,637	0.00%
2024/03/05	17	14.64	4	14.80	14.70	13	6,605	0.20%
2024/03/04	5	14.84	4	14.85	14.90	1	6,530	0.02%
2024/03/01	18	15.09	9	14.97	14.90	9	6,399	0.14%
2024/02/29	9	15.19	0	0.00	15.15	9	6,322	0.14%
2024/02/27	5	15.48	5	15.30	15.35	0	6,232	0.00%
2024/02/26	3	15.48	0	0.00	15.60	3	6,128	0.05%
2024/02/23	18	15.94	27.9	15.93	15.75	-9.9	5,978	-0.17%
2024/02/22	72.4	16.31	68	16.27	16.45	4.4	5,691	0.08%
2024/02/21	80	16.23	257.6	16.53	16.75	-177.6	4,832	-3.68%	大賣/鉅額交易
2024/02/20	57	15.57	9	15.50	15.25	48	4,040	1.19%
2024/02/19	74	15.23	52.2	15.13	15.50	21.8	3,528	0.62%
2024/02/16	4	14.15	12	14.08	14.10	-8	3,021	-0.26%
2024/02/15	0	0.00	5	13.50	13.55	-5	2,878	-0.17%
2024/02/05	1	12.90	1	12.90	12.95	0	2,820	0.00%
2024/02/01	0	0.00	20	13.30	13.30	-20	2,755	-0.73%
2024/01/31	0	0.00	17	13.25	13.30	-17	2,753	-0.62%
2024/01/30	0.1	13.35	0	0.00	13.20	0.1	2,744	0.00%
2024/01/26	5	13.59	41	13.50	13.55	-36	2,723	-1.32%
2024/01/25	0	0.00	1	13.50	13.35	-1	2,692	-0.04%
2024/01/24	0	0.00	32.1	13.55	13.50	-32.1	2,660	-1.21%
2024/01/23	1	13.35	2	13.40	13.35	-1	2,633	-0.04%
2024/01/22	29	13.10	0	0.00	13.10	29	2,569	1.13%
2024/01/19	0	0.00	1	12.95	12.90	-1	2,547	-0.04%
2024/01/18	2	13.35	3	13.47	13.20	-1	2,480	-0.04%
2024/01/17	57	13.48	1	13.75	13.35	56	2,438	2.30%
2024/01/15	4	13.68	9	13.71	13.70	-5	2,391	-0.21%
2024/01/12	4	13.53	5.4	13.59	13.70	-1.4	2,367	-0.06%
2024/01/11	9	13.63	36	13.64	13.55	-27	2,279	-1.18%
2024/01/10	5	13.63	14	13.56	13.45	-9	2,257	-0.40%
2024/01/09	2	13.53	5.1	13.41	13.45	-3.1	2,149	-0.14%
2024/01/08	17	13.75	36.2	13.70	13.75	-19.2	2,062	-0.93%
2024/01/05	19	13.63	52.6	13.65	13.55	-33.6	1,832	-1.83%
2024/01/04	0	12.85	0	0.00	13.05	0	1,581	0.00%
2023/12/29	5	13.15	5	13.00	13.00	0	1,607	0.00%
2023/12/28	5	13.15	12	13.00	13.00	-7	1,603	-0.44%
2023/12/27	10	12.90	0	0.00	12.95	10	1,599	0.63%
2023/12/26	0	0.00	1	12.90	12.90	-1	1,604	-0.06%
2023/12/22	12	12.65	1	12.70	12.70	11	1,599	0.69%
2023/12/20	0	0.00	7	12.65	12.65	-7	1,620	-0.43%
2023/12/19	30	12.60	5	12.50	12.50	25	1,620	1.54%
2023/12/18	0.1	13.00	0	0.00	12.75	0.1	1,611	0.01%
2023/12/15	0	0.00	10.3	13.03	13.00	-10.3	1,609	-0.64%
2023/12/12	5	12.90	0	0.00	12.85	5	1,648	0.30%
2023/12/11	2	12.90	2.9	12.88	12.85	-0.9	1,629	-0.05%
2023/12/08	1	13.25	1	13.25	13.20	0	1,617	0.00%
2023/12/07	7	12.91	7.4	13.00	12.90	-0.4	1,615	-0.03%
2023/12/06	147	12.83	1	12.75	12.85	146	1,604	9.10%	大買/鉅額交易
2023/12/05	53	13.05	1	13.15	13.05	52	1,535	3.39%
2023/12/04	8.1	13.30	16	12.96	13.50	-7.9	1,297	-0.61%
2023/12/01	1	12.35	0	0.00	12.30	1	1,102	0.09%
2023/11/24	0	0.00	1	12.05	12.05	-1	1,090	-0.09%
2023/11/21	10	11.90	2	12.00	11.95	8	1,107	0.72%
2023/11/20	0.2	11.85	3.5	11.94	11.95	-3.3	1,106	-0.30%
2023/11/17	1	11.80	0.5	11.75	11.80	0.5	1,119	0.05%
2023/11/15	0	0.00	0.6	11.55	11.60	-0.6	1,133	-0.06%
2023/11/14	0.1	11.35	4	11.50	11.35	-3.9	1,138	-0.35%
2023/11/13	20	11.45	3.1	11.45	11.45	16.9	1,155	1.46%
2023/11/08	0	11.70	0	0.00	11.65	0	1,357	0.00%
2023/11/07	0.1	11.70	0	0.00	11.70	0.1	1,376	0.00%
2023/11/06	0	11.75	0	0.00	11.80	0	1,424	0.00%
2023/11/03	0	0.00	4	11.70	11.75	-4	1,461	-0.27%
2023/11/02	10	11.55	0.9	11.65	11.60	9.1	1,538	0.59%
2023/11/01	0.8	11.55	0	0.00	11.55	0.8	1,558	0.05%
2023/10/31	10	11.55	0	0.00	11.40	10	1,576	0.63%
2023/10/27	0	11.70	0	0.00	11.65	0	1,641	0.00%
2023/10/25	0	0.00	1	11.80	11.80	-1	1,719	-0.06%
2023/10/24	0	11.70	0	0.00	11.70	0	1,748	0.00%
2023/10/23	1	11.65	0	0.00	11.70	1	1,790	0.06%
2023/10/20	20.6	11.30	23.2	11.30	11.45	-2.6	1,822	-0.14%
2023/10/19	4	11.55	0.5	11.70	11.60	3.5	1,942	0.18%
2023/10/18	3.4	11.72	6.3	11.90	11.75	-2.9	1,998	-0.15%
2023/10/17	0	0.00	4	12.01	11.95	-4	2,110	-0.19%
2023/10/16	0	12.21	0.6	12.15	12.10	-0.6	2,380	-0.02%
2023/10/13	2	12.15	0	0.00	12.15	2	2,564	0.08%
2023/10/11	1.3	12.12	0	0.00	12.05	1.3	2,715	0.05%
2023/09/26	0	0.00	10	11.95	11.95	-10	2,773	-0.36%
2023/09/25	10	12.30	16	12.16	12.25	-6	2,805	-0.21%
2023/09/21	16.4	12.01	0	0.00	11.90	16.4	2,886	0.57%
2023/09/20	10	12.25	15	12.25	12.20	-5	2,936	-0.17%
2023/09/15	20	12.50	0	0.00	12.50	20	3,204	0.62%
2023/09/14	0	0.00	2	12.70	12.60	-2	3,255	-0.06%
2023/09/13	16	12.82	0	0.00	12.65	16	3,328	0.48%
2023/09/12	0	0.00	6	12.68	12.60	-6	3,565	-0.17%
2023/09/11	0	0.00	13	12.85	12.60	-13	3,727	-0.35%
2023/09/08	11	12.85	91	12.83	12.85	-80	3,771	-2.12%
2023/09/07	6	13.06	45	12.95	12.95	-39	3,853	-1.01%
2023/09/06	10	12.50	0	0.00	12.55	10	3,858	0.26%
2023/09/05	0	0.00	5	12.60	12.55	-5	3,912	-0.13%
2023/09/04	43	12.51	0.7	12.50	12.50	42.3	4,014	1.05%
2023/09/01	10	12.55	5	12.64	12.65	5	4,108	0.12%
2023/08/31	20	12.18	6	12.25	12.20	14	4,236	0.33%
2023/08/30	0	0.00	1.2	12.20	12.25	-1.2	4,474	-0.03%
2023/08/29	2	12.05	0	0.00	12.15	2	5,110	0.04%
2023/08/25	0	0.00	1	12.25	12.15	-1	5,935	-0.02%
2023/08/24	14	12.20	3	12.30	12.20	11	5,972	0.18%
2023/08/23	4	12.10	2	12.15	12.20	2	6,042	0.03%
2023/08/22	39	12.20	0	0.00	12.20	39	6,071	0.64%
2023/08/21	0	0.00	0	12.25	12.25	0	6,112	0.00%
2023/08/17	0.4	12.20	0	0.00	12.35	0.4	6,188	0.01%
2023/08/15	30.3	12.40	2.5	12.34	12.40	27.8	6,295	0.44%
2023/08/14	12	12.25	12	12.15	12.25	0	6,426	0.00%
2023/08/11	5	12.65	0	0.00	12.55	5	6,447	0.08%
2023/08/10	12	12.63	0	0.00	12.60	12	6,500	0.18%
2023/08/09	3	12.80	1	12.80	12.80	2	6,629	0.03%
2023/08/08	2	12.80	0	0.00	12.80	2	6,757	0.03%
2023/08/07	11.4	12.76	8	12.50	12.70	3.4	6,905	0.05%
2023/08/04	0	0.00	5	13.72	13.75	-5	6,895	-0.07%
2023/08/02	17	13.57	3	13.55	13.50	14	6,949	0.20%
2023/08/01	0	0.00	0.5	13.90	13.95	-0.5	6,997	-0.01%
2023/07/31	1	13.80	0	0.00	13.75	1	7,088	0.01%
2023/07/28	6	13.85	0	0.00	13.80	6	7,218	0.08%
2023/07/27	0	0.00	12.3	14.03	14.15	-12.3	7,264	-0.17%
2023/07/26	16	13.66	10	13.74	13.70	6	7,256	0.08%
2023/07/25	5	13.64	17	13.71	13.80	-12	7,326	-0.16%
2023/07/24	12.5	13.70	0	0.00	13.60	12.5	7,403	0.17%
2023/07/19	13.9	13.91	73	13.80	13.65	-59.1	7,558	-0.78%
2023/07/18	0	0.00	34	13.98	14.05	-34	7,531	-0.45%
2023/07/17	3	13.80	37	14.10	14.10	-34	7,524	-0.45%
2023/07/14	0.2	13.80	0	0.00	13.95	0.2	7,499	0.00%
2023/07/13	47	14.15	12	14.19	14.00	35	7,475	0.47%
2023/07/12	15	14.47	6	14.30	14.30	9	7,360	0.12%
2023/07/11	70	14.77	98	14.70	14.80	-28	7,310	-0.38%
2023/07/10	48	14.16	16	14.09	14.10	32	7,182	0.45%
2023/07/07	35	15.28	38	15.18	15.30	-3	6,930	-0.04%
2023/07/06	1	15.00	4	15.05	15.05	-3	6,754	-0.04%
2023/07/05	2	14.85	5	14.82	14.80	-3	6,651	-0.05%
2023/07/04	1	14.70	4	14.64	14.75	-3	6,611	-0.05%
2023/07/03	0.3	14.80	0.2	14.65	14.75	0.2	6,557	0.00%
2023/06/30	6	14.81	8.5	14.75	14.70	-2.5	6,520	-0.04%
2023/06/29	5	14.85	6	14.97	15.00	-1	6,467	-0.02%
2023/06/28	54	14.95	110	14.86	14.90	-56	6,402	-0.87%	大賣/
2023/06/27	4	14.86	6	14.97	14.70	-2	6,343	-0.03%
2023/06/26	6	14.73	0	0.00	14.80	6	6,279	0.10%
2023/06/21	30	14.96	30.1	15.05	14.90	-0.1	6,230	0.00%
2023/06/20	0	0.00	5	14.70	14.60	-5	6,065	-0.08%
2023/06/19	23	14.78	20	14.64	14.55	3	6,007	0.05%
2023/06/16	3.1	14.20	7	14.49	14.45	-3.9	5,927	-0.07%
2023/06/15	8	14.43	33.2	14.62	14.80	-25.2	5,689	-0.44%
2023/06/14	7	14.16	3	14.15	14.10	4	5,531	0.07%
2023/06/13	106	14.17	4	14.13	14.20	102	5,505	1.85%	大買/鉅額交易
2023/06/12	0	0.00	35	13.85	13.80	-35	5,427	-0.64%
2023/06/09	8.1	14.09	1	14.10	14.10	7.1	5,419	0.13%
2023/06/08	5.1	14.03	1	13.85	13.95	4.1	5,374	0.08%
2023/06/07	24	14.16	73	14.23	14.25	-49	5,316	-0.92%
2023/06/06	28.1	14.30	1	14.20	14.20	27.1	5,276	0.51%
2023/06/05	26.1	14.73	45	14.84	14.75	-19	5,125	-0.37%
2023/06/02	98	14.71	138.1	14.87	15.10	-40.1	4,878	-0.82%	大賣/
2023/06/01	124	14.21	124	14.34	13.90	0	4,264	0.00%	大買/大賣/
2023/05/31	8.7	13.21	22	13.09	13.25	-13.4	3,566	-0.37%
2023/05/29	55	12.67	6	12.41	12.70	49	3,431	1.43%
2023/05/26	13	12.37	0	0.00	12.35	13	3,386	0.38%
2023/05/25	4	12.65	0	0.00	12.50	4	3,365	0.12%
2023/05/24	0.1	12.82	2	12.80	12.85	-1.9	3,352	-0.06%
2023/05/23	5	12.80	20	12.87	12.95	-15	3,339	-0.45%
2023/05/22	1	12.50	0	0.00	12.50	1	3,351	0.03%
2023/05/19	9	12.94	8	12.97	12.65	1	3,334	0.03%
2023/05/18	5	12.81	3.6	12.93	13.00	1.4	3,244	0.04%
2023/05/17	0	0.00	1	12.35	12.35	-1	3,109	-0.03%
2023/05/16	0	0.00	5	12.15	12.30	-5	3,069	-0.16%
2023/05/15	9	12.02	13	11.91	11.90	-4	3,012	-0.13%
2023/05/12	12.1	12.93	31	12.97	12.65	-18.9	2,872	-0.66%
2023/05/11	9	13.04	3	13.23	13.10	6	2,722	0.22%
2023/05/10	3	12.80	7.1	12.79	13.00	-4.1	2,558	-0.16%
2023/05/09	2	12.58	0	0.00	12.70	2	2,437	0.08%
2023/05/08	1	12.30	0	0.00	12.55	1	2,368	0.04%
2023/05/05	43	12.31	0.5	12.30	12.40	42.5	2,282	1.86%
2023/05/04	49	12.11	8	12.25	12.25	41	2,193	1.87%
2023/05/03	0	0.00	6	11.73	11.80	-6	2,036	-0.29%
2023/05/02	34	11.56	0	0.00	11.50	34	1,967	1.73%
2023/04/27	0	0.00	54.4	11.14	11.15	-54.4	1,806	-3.01%
2023/04/26	0.3	10.75	2	10.80	10.95	-1.7	1,724	-0.10%
2023/04/25	4.1	10.85	95	10.81	10.65	-90.9	1,659	-5.48%
2023/04/24	0	10.40	2	10.40	10.50	-2	1,511	-0.13%
2023/04/21	40	10.44	0	0.00	10.30	40	1,480	2.70%
2023/04/20	0	10.40	0	0.00	10.45	0	1,454	0.00%
2023/04/19	0	0.00	67	10.42	10.50	-67	1,433	-4.67%
2023/04/18	60	10.40	6	10.40	10.45	54	1,412	3.82%
2023/04/17	0	0.00	40	10.30	10.40	-40	1,400	-2.86%
2023/04/13	40	10.21	0	0.00	10.20	40	1,377	2.90%
2023/04/12	0	0.00	30	10.20	10.25	-30	1,391	-2.16%
2023/04/11	10.1	10.10	0	10.20	10.10	10	1,376	0.73%
2023/04/10	22	10.10	22	10.10	10.05	0	1,375	0.00%
2023/04/07	0	10.11	0	0.00	10.05	0	1,374	0.00%
2023/04/06	2	10.10	0.3	10.15	10.05	1.8	1,376	0.13%
2023/03/31	6	10.10	0	0.00	10.15	6	1,372	0.44%
2023/03/30	5.1	10.10	0	0.00	10.15	5.1	1,369	0.37%
2023/03/29	2.3	10.15	0	0.00	10.10	2.3	1,374	0.17%
2023/03/28	0	10.20	0.3	10.20	10.20	-0.2	1,391	-0.02%
2023/03/27	0	10.30	1	10.25	10.25	-1	1,407	-0.07%
2023/03/24	0.8	10.44	10	10.25	10.30	-9.2	1,425	-0.64%
2023/03/23	20	10.40	0.1	10.45	10.35	19.9	1,424	1.40%
2023/03/22	0	10.40	0	0.00	10.40	0	1,431	0.00%
2023/03/21	6	10.30	0.3	10.25	10.30	5.7	1,423	0.40%
2023/03/17	50	10.10	0	0.00	10.20	50	1,427	3.50%
2023/03/16	0.2	10.19	3	10.10	10.00	-2.8	1,433	-0.19%
2023/03/14	2.2	10.16	0	0.00	10.15	2.2	1,440	0.15%
2023/03/13	0	0.00	1	10.40	10.45	-1	1,423	-0.07%
2023/03/10	3.5	10.79	2	10.70	10.60	1.5	1,440	0.10%
2023/03/09	12.2	11.07	3	11.00	10.95	9.2	1,511	0.61%
2023/03/08	2.9	10.90	0	0.00	10.95	2.9	1,720	0.17%
2023/03/07	3.1	10.72	2	10.70	10.75	1.1	1,868	0.06%
2023/03/03	0	0.00	2	10.55	10.60	-2	2,245	-0.09%
2023/03/02	1	10.60	0	0.00	10.45	1	2,240	0.04%
2023/03/01	0.1	10.70	4	10.66	10.65	-3.9	2,230	-0.17%
2023/02/24	3.2	10.80	11	10.80	10.70	-7.9	2,235	-0.35%
2023/02/22	0.2	10.69	2	10.60	10.75	-1.8	2,219	-0.08%
2023/02/21	3	10.62	0.5	10.60	10.65	2.5	2,207	0.11%
2023/02/20	1.5	10.55	3.9	10.53	10.65	-2.4	2,227	-0.11%
2023/02/17	4	10.30	6	10.28	10.30	-2	2,190	-0.09%
2023/02/15	50	10.10	2	10.15	10.10	48	2,237	2.15%
2023/02/14	0	0.00	2	10.05	10.05	-2	2,286	-0.09%
2023/02/13	1	9.99	0	0.00	10.00	1	2,416	0.04%
2023/02/08	10	10.30	0	0.00	10.25	10	2,428	0.41%
2023/02/07	0	10.25	0	0.00	10.20	0	2,424	0.00%
2023/02/06	0	0.00	2	10.20	10.15	-2	2,425	-0.08%
2023/02/03	0	0.00	2	10.20	10.25	-2	2,424	-0.08%
2023/02/02	0	10.15	0	0.00	10.25	0	2,413	0.00%
2023/02/01	0	0.00	0.1	10.10	10.10	-0.1	2,395	-0.01%
2023/01/31	2	9.98	0	0.00	10.00	2	2,384	0.08%
2023/01/30	0.1	9.84	0.4	10.00	9.86	-0.2	2,371	-0.01%
2023/01/17	2	9.81	2.7	9.84	9.81	-0.7	2,373	-0.03%
2023/01/11	12	9.99	0	0.00	9.95	12	2,392	0.50%
2023/01/10	0	0.00	2	9.97	9.98	-2	2,394	-0.08%
2023/01/09	40	9.99	0	0.00	9.96	40	2,411	1.66%
2023/01/04	0.1	10.00	1	9.99	10.05	-0.9	2,439	-0.04%
2023/01/03	1	9.92	0	0.00	9.93	1	2,446	0.04%
2022/12/30	0.1	9.99	0	0.00	10.00	0.1	2,451	0.00%
2022/12/29	0	0.00	0.2	9.79	9.87	-0.2	2,423	-0.01%
2022/12/28	0	0.00	7.9	9.92	9.84	-7.9	2,433	-0.32%
2022/12/27	2	10.00	3	10.00	9.95	-1	2,439	-0.04%
2022/12/26	2	9.96	0	0.00	9.93	2	2,440	0.08%
2022/12/22	1	9.85	0	0.00	9.83	1	2,482	0.04%
2022/12/21	0	9.76	0	0.00	9.72	0	2,507	0.00%
2022/12/20	0	0.00	2.1	9.88	9.69	-2.1	2,517	-0.08%
2022/12/19	1.1	9.90	0	0.00	9.87	1.1	2,554	0.04%
2022/12/16	0	9.87	0	0.00	9.73	0	2,549	0.00%
2022/12/15	0.1	9.88	0	0.00	9.94	0.1	2,540	0.00%
2022/12/13	2	9.78	0	0.00	9.78	2	2,538	0.08%
2022/12/12	0	0.00	4	9.73	9.78	-4	2,547	-0.16%
2022/12/09	0	0.00	1	9.90	9.90	-1	2,562	-0.04%
2022/12/08	1	9.92	2	9.91	9.87	-1	2,559	-0.04%
2022/12/06	2	10.20	0	0.00	10.15	2	2,530	0.08%
2022/12/05	0.9	10.30	1	10.30	10.30	-0.1	2,526	0.00%
2022/12/01	7	10.04	4.3	10.04	10.15	2.8	2,542	0.11%
2022/11/30	2	9.60	0	0.00	9.66	2	2,460	0.08%
2022/11/29	6	9.52	0.4	9.59	9.55	5.7	2,218	0.25%
2022/11/28	6	10.23	0.1	10.20	9.92	6	2,076	0.29%
2022/11/23	0	0.00	1.1	10.05	10.10	-1.1	1,879	-0.06%
2022/11/21	0	0.00	7	10.00	10.00	-7	1,897	-0.37%
2022/11/17	3	10.20	0	0.00	10.15	3	1,895	0.16%
2022/11/15	0	0.00	1	10.15	10.15	-1	1,881	-0.05%
2022/11/14	1	10.00	0	0.00	10.15	1	1,872	0.05%
2022/11/11	0.1	10.05	0	0.00	9.99	0.1	1,861	0.00%
2022/11/10	0	10.25	0	0.00	10.05	0	1,854	0.00%
2022/11/09	1.4	10.22	10	9.94	10.40	-8.6	1,809	-0.47%
2022/11/08	10	9.60	4	9.56	9.50	6	1,685	0.36%
2022/11/07	0	9.60	0	0.00	9.58	0	1,700	0.00%
2022/11/04	0.1	9.62	0	0.00	9.62	0.1	1,714	0.00%
2022/11/02	0	0.00	0.9	9.61	9.61	-0.9	1,728	-0.05%
2022/11/01	0	0.00	1	9.40	9.42	-1	1,730	-0.06%
2022/10/27	0	0.00	0.3	9.21	9.15	-0.3	1,751	-0.01%
2022/10/21	0	0.00	0.1	9.10	9.03	-0.1	1,745	0.00%
2022/10/20	1	9.00	0	0.00	9.11	1	1,753	0.06%
2022/10/19	0.8	9.37	0	0.00	9.28	0.8	1,743	0.04%
2022/10/17	0	0.00	0.7	9.13	9.22	-0.7	1,749	-0.04%
2022/10/14	0	0.00	21	9.40	9.41	-21	1,751	-1.20%
2022/10/12	0	0.00	0.1	9.68	9.66	-0.1	1,736	-0.01%
2022/10/11	15.7	9.65	0	0.00	9.63	15.7	1,743	0.90%
2022/10/04	2	9.82	0	0.00	9.79	2	1,755	0.11%
2022/09/28	3.1	9.25	0	0.00	9.17	3.1	1,726	0.18%
2022/09/27	2.3	9.53	0	0.00	9.66	2.3	1,706	0.13%
2022/09/26	13.1	9.93	1	9.52	9.51	12.1	1,700	0.71%
2022/09/23	0.1	10.20	3.8	10.12	10.10	-3.7	1,684	-0.22%
2022/09/22	1.1	10.11	0	0.00	10.20	1.1	1,688	0.06%
2022/09/19	0	0.00	10	10.25	10.25	-10	1,673	-0.60%
2022/09/16	0	0.00	7	10.61	10.45	-7	1,668	-0.42%
2022/09/15	0	0.00	10	10.90	10.80	-10	1,664	-0.60%
2022/09/14	5.1	10.80	0	0.00	10.80	5.1	1,664	0.31%
2022/09/13	0	0.00	0.1	10.95	10.85	-0.1	1,679	-0.01%
2022/09/12	10	10.90	5	10.77	10.90	5	1,696	0.29%
2022/09/08	1	10.20	0	0.00	10.45	1	1,687	0.06%
2022/09/06	1.2	10.74	10	10.75	10.65	-8.8	1,626	-0.54%
2022/09/05	0.3	11.20	0	0.00	11.10	0.3	1,612	0.02%
2022/09/02	0	11.75	0	0.00	11.50	0	1,611	0.00%
2022/09/01	0.1	11.60	3	11.50	11.75	-2.9	1,629	-0.18%
2022/08/31	7	12.86	10	12.84	12.80	-3	1,693	-0.18%
2022/08/30	11	12.85	0	0.00	12.85	11	1,884	0.58%
2022/08/29	1	12.75	1	12.75	12.70	0	1,864	0.00%
2022/08/26	5	12.97	2.7	13.06	13.05	2.3	1,842	0.12%
2022/08/25	0	12.95	15	12.95	12.95	-15	1,824	-0.82%
2022/08/24	12	13.15	5	12.97	12.85	7	1,816	0.39%
2022/08/23	6	12.80	6	12.85	12.85	0	1,814	0.00%
2022/08/22	5	13.00	0	0.00	12.90	5	1,821	0.27%
2022/08/19	13	12.97	9	13.00	13.00	4	1,966	0.20%
2022/08/18	3	12.73	8	12.82	12.85	-5	1,951	-0.26%
2022/08/17	0.1	12.95	12	12.95	12.80	-11.9	1,940	-0.62%
2022/08/16	3	12.77	6	12.73	12.70	-3	1,901	-0.16%
2022/08/15	0	0.00	2	12.55	12.65	-2	1,896	-0.11%
2022/08/12	7	12.59	0	0.00	12.60	7	1,897	0.37%
2022/08/11	0	0.00	2	12.33	12.35	-2	1,887	-0.11%
2022/08/10	0	0.00	12	12.19	12.20	-12	1,894	-0.63%
2022/08/05	4.1	11.85	2	11.80	11.85	2.1	1,898	0.11%
2022/08/04	1	11.65	1	11.80	11.80	0	1,892	0.00%
2022/08/03	2	12.15	0	0.00	11.95	2	1,896	0.11%
2022/08/02	1	12.05	0	0.00	11.95	1	1,938	0.05%
2022/08/01	1	12.30	0	0.00	12.30	1	1,968	0.05%
2022/07/26	0	0.00	0.4	12.25	12.25	-0.4	2,304	-0.02%
2022/07/25	0	0.00	1	12.50	12.50	-1	2,322	-0.04%
2022/07/21	0	0.00	11	12.24	12.35	-11	2,365	-0.47%
2022/07/18	0.1	11.90	1	12.00	12.00	-0.9	2,389	-0.04%
2022/07/15	0	0.00	7	11.81	11.85	-7	2,373	-0.29%
2022/07/14	3	11.50	0	0.00	11.70	3	2,367	0.13%
2022/07/13	0	0.00	2	11.58	11.60	-2	2,368	-0.08%
2022/07/12	4	11.30	5	11.22	11.20	-1	2,370	-0.04%
2022/07/07	0	0.00	7	11.90	12.10	-7	2,352	-0.30%
2022/07/06	3	12.37	2	12.30	11.90	1	2,365	0.04%
2022/07/05	1	12.15	2	12.30	12.15	-1	2,369	-0.04%
2022/07/04	0	0.00	4	12.04	11.95	-4	2,374	-0.17%
2022/07/01	8	12.09	4	12.59	11.95	4	2,394	0.17%
2022/06/30	6	12.73	0	0.00	12.65	6	2,365	0.25%
2022/06/29	1	13.10	0	0.00	13.00	1	2,359	0.04%
2022/06/27	0	0.00	1	13.35	13.35	-1	2,403	-0.04%
2022/06/24	2	13.05	6	13.05	13.15	-4	2,410	-0.17%
2022/06/23	2	12.70	0	0.00	12.70	2	2,420	0.08%
2022/06/22	2	12.90	0	0.00	12.80	2	2,418	0.08%
2022/06/21	0	0.00	5	13.08	13.15	-5	2,427	-0.21%
2022/06/20	24	12.82	0	0.00	12.60	24	2,424	0.99%
2022/06/16	2	13.45	1	13.15	13.15	1	2,480	0.04%
2022/06/14	2	13.25	0	0.00	13.25	2	2,482	0.08%
2022/06/13	0	0.00	4	13.20	13.15	-4	2,476	-0.16%
2022/06/10	10	13.65	2	13.60	13.65	8	2,458	0.33%
2022/06/09	2	14.20	20	14.20	14.00	-18	2,419	-0.74%
2022/06/08	43	13.92	36	13.96	14.00	7	2,249	0.31%
2022/06/07	0	13.20	0	0.00	13.25	0	1,997	0.00%
2022/06/02	2	13.10	0	0.00	13.15	2	2,086	0.10%
2022/06/01	0	13.25	0	0.00	13.10	0	2,132	0.00%
2022/05/31	2	13.05	0	0.00	13.05	2	2,146	0.09%
2022/05/30	4	13.23	4	13.23	13.20	0	2,133	0.00%
2022/05/27	17	13.39	7	13.35	13.40	10	2,110	0.47%
2022/05/24	10	13.00	0	0.00	12.95	10	2,039	0.49%
2022/05/20	0	0.00	2.8	13.00	13.00	-2.8	2,061	-0.14%
2022/05/19	0	12.95	0	0.00	12.90	0	2,073	0.00%
2022/05/18	3.1	13.05	4	13.18	13.15	-1	2,070	-0.05%
2022/05/17	0	12.65	4	12.72	12.80	-4	2,051	-0.19%
2022/05/16	0	12.50	0	0.00	12.55	0	2,038	0.00%
2022/05/13	0	12.35	0	0.00	12.35	0	2,047	0.00%
2022/05/12	13.1	12.31	1.8	12.49	12.30	11.2	2,057	0.55%
2022/05/11	10.2	12.50	0	0.00	12.45	10.2	2,053	0.49%
2022/05/10	0.1	12.70	0	0.00	12.75	0.1	2,045	0.00%
2022/05/09	1.1	12.55	0.9	12.55	12.35	0.2	2,015	0.01%
2022/05/06	2	12.80	6	12.80	13.05	-4	1,984	-0.20%
2022/05/05	0	13.00	2	13.05	13.10	-2	1,950	-0.10%
2022/05/04	3	12.82	46	12.81	12.80	-43	1,944	-2.21%
2022/05/03	70	13.10	5	13.20	13.05	65	1,889	3.44%
2022/04/29	10	14.51	4	14.60	14.50	6	1,742	0.34%
2022/04/27	4	14.53	0	0.00	14.50	4	1,743	0.23%
2022/04/26	2	15.20	0	0.00	15.05	2	1,703	0.12%
2022/04/25	8	15.25	0	0.00	15.25	8	1,693	0.47%
2022/04/22	2	15.80	0	0.00	15.80	2	1,678	0.12%
2022/04/18	0	15.85	0	0.00	15.85	0	1,746	0.00%
2022/04/13	0	0.00	2	16.28	16.35	-2	1,818	-0.11%
2022/04/12	0	16.20	0	0.00	16.20	0	1,821	0.00%
2022/04/11	6	16.40	0	0.00	16.25	6	1,824	0.33%
2022/04/07	0	0.00	5	16.80	16.45	-5	1,851	-0.27%
2022/04/06	0	0.00	2	16.80	16.85	-2	1,899	-0.11%
2022/04/01	1	16.80	1	16.80	16.80	0	1,911	0.00%
2022/03/31	2	16.80	3	16.77	16.75	-1	1,926	-0.05%
2022/03/30	0	16.60	0	0.00	16.60	0	1,923	0.00%
2022/03/29	2	16.60	2	16.55	16.50	0	2,042	0.00%
2022/03/28	5	16.37	0	0.00	16.50	5	2,045	0.24%
2022/03/24	2	16.40	2	16.50	16.55	0	2,088	0.00%
2022/03/23	0	0.00	1	16.50	16.50	-1	2,129	-0.05%
2022/03/22	7	16.48	2	16.45	16.45	5	2,160	0.23%
2022/03/21	27	16.27	0	0.00	16.30	27	2,185	1.24%
2022/03/18	0	0.00	0.1	15.70	15.80	-0.1	2,239	0.00%
2022/03/17	1	15.60	3	15.57	15.70	-2	2,396	-0.08%
2022/03/15	0	15.15	27	15.24	15.15	-27	3,202	-0.84%
2022/03/14	10	15.50	0	0.00	15.50	10	3,247	0.31%
2022/03/11	12	15.45	0	0.00	15.35	12	3,306	0.36%
2022/03/10	1	15.40	0	0.00	15.45	1	3,357	0.03%
2022/03/09	2	15.05	2	15.10	15.10	0	3,383	0.00%
2022/03/08	0	0.00	3	15.00	15.00	-3	3,464	-0.09%
2022/03/07	0	15.55	7	15.56	15.50	-7	3,476	-0.20%
2022/03/03	0	0.00	3	16.20	16.20	-3	3,774	-0.08%
2022/03/02	0	16.25	0	0.00	16.30	0	4,029	0.00%
2022/03/01	0	0.00	5	16.15	16.30	-5	4,351	-0.11%
2022/02/25	1	16.00	18.8	16.05	16.05	-17.8	4,587	-0.39%
2022/02/24	10.1	16.20	6	16.13	16.15	4.1	4,788	0.08%
2022/02/23	0	16.55	0	0.00	16.55	0	4,899	0.00%
2022/02/22	1	16.70	1	16.50	16.55	0	4,940	0.00%
2022/02/21	0	0.00	1.4	16.66	16.85	-1.4	4,979	-0.03%
2022/02/17	0.6	16.60	0	0.00	16.55	0.6	5,078	0.01%
2022/02/16	0	0.00	3	16.55	16.65	-3	5,145	-0.06%
2022/02/15	10	16.60	0	0.00	16.45	10	5,179	0.19%
2022/02/14	27	16.65	0	0.00	16.50	27	5,211	0.52%
2022/02/11	1	16.90	0	0.00	16.90	1	5,318	0.02%
2022/02/10	0.1	16.90	0	0.00	17.00	0.1	5,404	0.00%
2022/02/09	0	0.00	20	17.00	16.95	-20	5,595	-0.36%
2022/02/08	5	16.75	0	0.00	16.80	5	5,938	0.08%
2022/01/26	10	16.20	12	16.30	16.25	-2	6,022	-0.03%
2022/01/25	38	16.42	0	0.00	16.30	38	6,060	0.63%
2022/01/21	11	16.90	0	0.00	16.90	11	6,061	0.18%
2022/01/19	1	17.05	18.1	17.00	17.05	-17	6,186	-0.28%
2022/01/17	1	16.90	0	0.00	17.05	1	6,246	0.02%
2022/01/14	40	16.99	0	0.00	16.95	40	6,272	0.64%
2022/01/12	28	17.11	5	17.05	17.10	23	6,366	0.36%
2022/01/11	2	17.25	0	0.00	17.10	2	6,459	0.03%
2022/01/10	28.2	17.07	0	0.00	17.05	28.2	6,587	0.43%
2022/01/07	1	17.00	0	0.00	17.05	1	6,596	0.02%
2022/01/06	20.3	17.23	0	0.00	17.25	20.3	6,568	0.31%
2022/01/05	3	17.40	0	0.00	17.35	3	6,602	0.05%
2022/01/04	1	17.25	1	17.30	17.25	0	6,645	0.00%
2022/01/03	12	17.38	6	17.55	17.30	6	6,653	0.09%
2021/12/30	0.1	17.55	17.5	17.69	17.60	-17.4	6,662	-0.26%
2021/12/29	0	0.00	82.9	17.65	17.70	-82.9	6,706	-1.24%
2021/12/28	0	0.00	18.6	17.40	17.35	-18.6	6,777	-0.27%
2021/12/27	3.3	17.38	0.8	17.31	17.35	2.4	6,842	0.04%
2021/12/24	3	17.37	0.1	17.35	17.35	2.9	6,849	0.04%
2021/12/23	25	17.46	4	17.53	17.45	21	6,892	0.30%
2021/12/22	1	17.15	0	0.00	17.15	1	6,779	0.01%
2021/12/20	2	17.20	5	17.20	17.20	-3	6,777	-0.04%
2021/12/17	13	17.15	1	17.20	17.40	12	6,777	0.18%
2021/12/16	40	17.32	2	17.35	17.40	38	6,793	0.56%
2021/12/15	0	0.00	1	17.40	17.40	-1	6,801	-0.01%
2021/12/14	72.4	17.18	7	17.12	17.10	65.4	6,761	0.97%
2021/12/13	3	17.62	29	17.60	17.45	-26	6,698	-0.39%
2021/12/10	88.2	17.15	501	17.23	17.20	-412.8	6,634	-6.22%	大賣/鉅額交易
2021/12/09	23	18.62	46	18.52	18.40	-23	6,111	-0.38%
2021/12/08	3.3	18.11	5.7	18.31	18.05	-2.4	5,885	-0.04%
2021/12/07	5.2	18.17	22.8	18.24	18.25	-17.7	5,868	-0.30%
2021/12/06	21.1	17.92	14	17.90	17.95	7.1	5,886	0.12%
2021/12/03	31	18.15	2	18.03	18.05	29	5,857	0.50%
2021/12/02	48	18.00	0	0.00	18.00	48	5,823	0.82%
2021/12/01	17.1	18.24	2	18.25	18.30	15.1	5,761	0.26%
2021/11/30	77.2	18.55	12	18.76	18.35	65.2	5,723	1.14%
2021/11/29	56.8	19.06	18.8	19.06	18.80	38	5,616	0.68%
2021/11/26	40.2	19.85	57.4	20.07	19.70	-17.1	5,455	-0.31%
2021/11/25	194.3	19.88	360.5	19.78	19.85	-166.2	5,230	-3.18%	大買/大賣/鉅額交易
2021/11/24	4	19.29	246.9	19.17	19.35	-242.9	4,973	-4.88%	大賣/鉅額交易
2021/11/23	352	18.72	66.6	18.83	18.70	285.4	4,779	5.97%	大買/鉅額交易
2021/11/22	1	18.40	35	18.50	18.40	-34	4,625	-0.74%
2021/11/19	10	18.00	2	17.98	17.85	8	4,515	0.18%
2021/11/18	3	18.03	10	18.05	18.05	-7	4,592	-0.15%
2021/11/17	27.1	17.69	4.8	17.89	18.15	22.4	4,642	0.48%
2021/11/16	2.1	17.68	1	17.70	17.65	1.1	4,609	0.02%
2021/11/15	4.8	17.76	3	17.75	17.70	1.8	4,656	0.04%
2021/11/11	0	18.10	0.1	18.20	18.10	-0.1	4,996	0.00%
2021/11/10	38.2	18.34	7	18.40	18.25	31.2	5,867	0.53%
2021/11/09	15.7	19.00	3	19.00	19.00	12.7	5,977	0.21%
2021/11/08	0.8	18.98	20.9	19.30	19.15	-20.1	6,481	-0.31%
2021/10/28	33	17.96	249	17.76	17.70	-216	6,320	-3.42%	大賣/鉅額交易
2021/10/27	30	17.20	3	17.35	17.30	27	6,033	0.45%
2021/10/26	100	17.36	4	17.30	17.25	96	6,082	1.58%
2021/10/25	5	17.40	1	17.70	17.50	4	6,095	0.07%
2021/10/22	10	17.70	5	17.70	17.75	5	6,122	0.08%
2021/10/21	4	17.80	0	0.00	17.75	4	6,169	0.06%
2021/10/20	0	0.00	5	18.00	17.70	-5	6,271	-0.08%
2021/10/19	5	18.02	138.8	18.02	17.95	-133.8	6,353	-2.11%	大賣/鉅額交易
2021/10/18	3	17.72	3	17.70	17.60	0	6,543	0.00%
2021/10/15	5	17.55	2	17.65	17.55	3	6,618	0.05%
2021/10/14	10	17.45	11	17.55	17.55	-1	6,716	-0.01%
2021/10/12	13	17.90	34	18.01	17.70	-21	6,859	-0.31%
2021/10/08	23	17.78	27	17.81	17.90	-4	6,889	-0.06%
2021/10/07	10	17.33	75	17.53	17.75	-65	7,039	-0.92%
2021/10/05	0	0.00	8	16.68	16.85	-8	7,663	-0.10%
2021/10/04	10	16.65	14	16.82	16.65	-4	7,947	-0.05%
2021/10/01	22	17.10	11	16.86	16.90	11	8,790	0.13%
2021/09/30	3	17.37	0	0.00	17.40	3	9,046	0.03%
2021/09/29	32	17.30	0	0.00	17.30	32	9,077	0.35%
2021/09/28	3	17.83	2	17.95	17.75	1	9,127	0.01%
2021/09/27	2	18.00	45	17.92	17.95	-43	9,161	-0.47%
2021/09/24	0	0.00	25	17.14	17.50	-25	9,097	-0.27%
2021/09/23	0	0.00	4.4	16.94	16.95	-4.4	9,085	-0.05%
2021/09/22	56	16.86	0	0.00	16.80	56	9,257	0.60%
2021/09/17	12	17.18	16	17.27	17.35	-4	9,564	-0.04%
2021/09/16	1	17.30	7	17.35	17.30	-6	9,612	-0.06%
2021/09/15	3	17.35	6	17.38	17.40	-3	9,691	-0.03%
2021/09/14	0	0.00	14	17.43	17.35	-14	9,743	-0.14%
2021/09/13	3	17.35	0	0.00	17.35	3	9,774	0.03%
2021/09/10	1	17.20	22	17.14	17.20	-21	9,781	-0.21%
2021/09/09	12	16.93	0	0.00	16.95	12	9,892	0.12%
2021/09/08	31	16.81	4	16.79	16.75	27	10,002	0.27%
2021/09/07	1	17.25	7	17.11	17.05	-6	10,057	-0.06%
2021/09/06	12	16.70	21	16.78	16.60	-9	10,026	-0.09%
2021/09/02	5	17.44	11	17.19	17.10	-6	10,118	-0.06%
2021/09/01	0	0.00	55.3	17.38	17.45	-55.3	10,175	-0.54%
2021/08/30	9	17.10	4	17.10	17.15	5	10,436	0.05%
2021/08/27	14	17.14	0	0.00	17.05	14	10,526	0.13%
2021/08/24	16.2	16.70	6	16.83	16.65	10.2	10,828	0.09%
2021/08/23	0.1	16.90	0	0.00	16.85	0.1	11,273	0.00%
2021/08/20	36	16.63	4	16.60	16.55	32	11,434	0.28%
2021/08/19	30	16.99	5	17.00	16.80	25	11,559	0.22%
2021/08/18	11	17.24	1	16.70	17.30	10	11,651	0.09%
2021/08/17	2	17.00	12	17.14	16.90	-10	11,917	-0.08%
2021/08/16	24	17.03	6	16.95	17.00	18	12,075	0.15%
2021/08/13	37	17.50	2	17.48	17.40	35	12,140	0.29%
2021/08/12	2	17.95	22	17.99	17.80	-20	12,223	-0.16%
2021/08/11	23	17.68	17	17.75	17.85	6	12,470	0.05%
2021/08/10	275	18.12	34	18.01	17.90	241	12,772	1.89%	大買/鉅額交易
2021/08/09	15	18.47	51	18.45	18.35	-36	12,907	-0.28%
2021/08/06	56.1	18.72	318	18.87	18.40	-261.9	13,125	-2.00%	大賣/鉅額交易
2021/08/05	36	17.96	25	17.96	17.75	11	12,612	0.09%
2021/08/04	29	17.81	119.3	18.00	18.10	-90.3	12,977	-0.70%	大賣/
2021/08/03	24	17.10	60	17.22	17.05	-36	12,954	-0.28%
2021/08/02	5	17.05	4	17.08	17.20	1	13,147	0.01%
2021/07/30	24	17.33	12	17.47	17.10	12	13,446	0.09%
2021/07/29	10	17.60	1	17.65	17.55	9	13,961	0.06%
2021/07/28	26	17.30	18	17.48	17.45	8	15,101	0.05%
2021/07/27	0	0.00	6	17.78	17.70	-6	17,403	-0.03%
2021/07/26	10	17.70	36	17.98	18.05	-26	17,862	-0.15%
2021/07/23	21	17.80	17	17.79	17.80	4	19,742	0.02%
2021/07/22	8.1	18.21	36.8	17.96	18.00	-28.7	21,381	-0.13%
2021/07/21	29	17.06	11	17.12	17.10	18	21,429	0.08%
2021/07/20	26	17.60	37	17.69	17.40	-11	21,892	-0.05%
2021/07/19	14	17.99	3	18.07	18.00	11	22,023	0.05%
2021/07/16	70	18.32	1	18.25	18.25	69	22,360	0.31%
2021/07/15	8	18.36	19	18.48	18.40	-11	22,645	-0.05%
2021/07/14	64	18.41	3	18.47	18.40	61	22,956	0.27%
2021/07/13	69	19.03	218	19.06	18.80	-149	23,033	-0.65%	大賣/鉅額交易
2021/07/12	37	18.47	19	18.50	18.45	18	22,822	0.08%
2021/07/09	98	18.30	17	18.36	18.30	81	23,692	0.34%
2021/07/08	163.5	18.42	160	18.40	18.70	3.5	24,114	0.01%	大買/大賣/
2021/07/07	98	17.90	37.2	17.91	17.75	60.8	23,515	0.26%
2021/07/06	1	17.45	11	17.46	17.45	-10	23,583	-0.04%
2021/07/05	12	17.51	8	17.58	17.60	4	24,268	0.02%
2021/07/02	3	17.47	15	17.58	17.35	-12	24,434	-0.05%
2021/07/01	0	0.00	20	17.35	17.20	-20	24,522	-0.08%
2021/06/30	10	17.40	2	17.25	17.40	8	24,685	0.03%
2021/06/29	45	17.72	37.5	17.55	17.30	7.5	24,772	0.03%
2021/06/28	81.7	17.81	48	17.64	18.00	33.7	24,800	0.14%
2021/06/25	2	17.10	22	17.15	17.05	-20	24,636	-0.08%
2021/06/24	6	17.08	22	17.23	17.25	-16	24,767	-0.06%
2021/06/23	6	16.89	7	16.94	16.90	-1	24,969	0.00%
2021/06/22	2	16.73	23	16.76	16.60	-21	25,071	-0.08%
2021/06/21	34	16.75	42.5	16.74	16.70	-8.5	25,474	-0.03%
2021/06/18	25	17.48	8	17.29	17.20	17	26,832	0.06%
2021/06/17	16	17.06	22	17.08	17.45	-6	28,138	-0.02%
2021/06/16	26	16.89	5	17.07	16.80	21	29,448	0.07%
2021/06/15	0	0.00	11.5	17.21	17.30	-11.5	31,440	-0.04%
2021/06/11	12	17.05	2	17.08	17.05	10	32,468	0.03%
2021/06/10	22	17.04	27	17.12	17.10	-5	32,919	-0.02%
2021/06/09	0	0.00	35	17.42	17.40	-35	32,926	-0.11%
2021/06/08	75	17.98	10	17.85	17.85	65	32,866	0.20%
2021/06/07	30	17.67	98.1	17.93	18.05	-68.1	32,765	-0.21%
2021/06/04	34	17.74	48	17.89	17.55	-14	32,557	-0.04%
2021/06/03	16	17.95	34	18.04	17.85	-18	32,479	-0.06%
2021/06/02	25	17.77	23	17.93	17.75	2	32,455	0.01%
2021/06/01	70	17.75	52	17.85	17.85	18	32,404	0.06%
2021/05/31	150	18.16	62	18.17	17.95	88	32,409	0.27%	大買/
2021/05/28	8	17.42	27	17.37	17.60	-19	32,590	-0.06%
2021/05/27	8	16.94	0	0.00	16.90	8	32,471	0.02%
2021/05/26	13	16.62	103	16.74	16.75	-90	32,336	-0.28%	大賣/
2021/05/25	37	16.61	61	16.75	16.60	-24	32,226	-0.07%
2021/05/24	25	16.31	34	16.04	16.40	-9	31,935	-0.03%
2021/05/21	69	15.65	11	15.64	15.75	58	31,757	0.18%
2021/05/20	33	15.39	160	15.48	15.20	-127	31,598	-0.40%	大賣/鉅額交易
2021/05/19	67	15.75	22	15.70	16.05	45	31,422	0.14%
2021/05/18	17	15.50	154	15.62	15.80	-137	31,143	-0.44%	大賣/鉅額交易
2021/05/17	70	14.70	48	14.83	14.40	22	30,848	0.07%
2021/05/14	54	16.18	23	16.08	16.00	31	30,574	0.10%
2021/05/13	34	15.53	76	15.73	15.65	-42	30,061	-0.14%
2021/05/12	89	16.25	111	16.43	15.80	-22	29,673	-0.07%	大賣/
2021/05/11	383	18.01	113	17.64	17.55	270	29,089	0.93%	大買/大賣/鉅額交易
2021/05/10	100	19.19	30	19.07	19.10	70	28,538	0.25%
2021/05/07	117	19.36	17	19.33	19.50	100	28,378	0.35%	大買/
2021/05/06	265	19.23	321	19.16	19.05	-56	28,024	-0.20%	大買/大賣/
2021/05/05	265	20.17	225	20.24	19.90	40	27,413	0.15%	大買/大賣/
2021/05/04	338.1	20.04	630	20.21	20.95	-291.9	26,231	-1.11%	大買/大賣/鉅額交易
2021/05/03	253	19.29	151	19.31	19.05	102	23,852	0.43%	大買/大賣/鉅額交易
2021/04/29	361	21.32	114.3	20.60	20.05	246.7	23,341	1.06%	大買/大賣/鉅額交易
2021/04/28	328.2	19.69	304.5	20.17	21.00	23.7	21,346	0.11%	大買/大賣/
2021/04/27	139	18.97	92	19.19	19.10	47	19,656	0.24%	大買/
2021/04/26	179	19.16	65.5	19.18	19.15	113.5	19,338	0.59%	大買/鉅額交易
2021/04/23	55	18.32	31	18.43	18.60	24	18,805	0.13%
2021/04/22	57	18.85	34	18.94	18.30	23	18,602	0.12%
2021/04/21	79	19.17	87.2	19.16	19.00	-8.2	18,175	-0.05%
2021/04/20	51	19.23	1	18.90	19.05	50	17,842	0.28%
2021/04/19	51	19.18	58	18.95	18.85	-7	17,437	-0.04%
2021/04/16	51	19.03	22	18.85	18.80	29	17,127	0.17%
2021/04/15	102	19.70	106	19.84	19.15	-4	16,792	-0.02%	大買/大賣/
2021/04/14	78	18.16	254	18.59	19.00	-176	15,744	-1.12%	大賣/鉅額交易
2021/04/13	46.3	18.51	19	18.78	18.10	27.3	15,132	0.18%
2021/04/12	53	18.41	120	18.76	18.50	-67	14,913	-0.45%	大賣/
2021/04/09	105	19.25	74	19.57	18.55	31	14,580	0.21%	大買/
2021/04/08	39	18.71	25	19.03	18.90	14	13,891	0.10%
2021/04/07	68	18.66	37	18.84	19.00	31	13,657	0.23%
2021/04/06	30	18.57	29.2	18.46	18.60	0.8	13,521	0.01%
2021/04/01	31.2	18.23	8	18.29	18.25	23.2	13,351	0.17%
2021/03/31	46	18.38	99.2	18.40	18.25	-53.2	13,219	-0.40%
2021/03/30	18.8	17.56	12	17.86	17.95	6.8	13,024	0.05%
2021/03/29	33	17.01	3	17.25	17.30	30	12,869	0.23%
2021/03/26	36	16.78	0	0.00	16.60	36	12,765	0.28%
2021/03/25	25	16.66	4	16.61	16.65	21	12,521	0.17%
2021/03/24	44	16.79	16	16.84	16.80	28	12,443	0.23%
2021/03/23	315	18.35	37	18.58	17.90	278	12,108	2.30%	大買/鉅額交易
2021/03/22	150	19.25	174.5	19.48	19.85	-24.5	10,757	-0.23%	大買/大賣/
2021/03/19	82	17.26	81	17.28	18.10	1	9,341	0.01%
2021/03/18	137	16.16	223	16.31	16.65	-86	7,951	-1.08%	大買/大賣/
2021/03/17	13	14.33	15	14.90	15.50	-2	5,923	-0.03%
2021/03/16	0	0.00	27	13.52	14.10	-27	4,929	-0.55%
2021/03/15	2	12.93	7	12.96	12.85	-5	4,530	-0.11%
2021/03/12	1	12.65	0	0.00	12.65	1	4,501	0.02%
2021/03/11	0	0.00	20	12.60	12.55	-20	4,812	-0.42%
2021/03/10	5	12.45	0	0.00	12.50	5	5,125	0.10%
2021/03/09	5	12.44	0	0.00	12.45	5	5,242	0.10%
2021/03/08	20	12.70	52	12.74	12.50	-32	5,429	-0.59%
2021/03/05	87	12.39	96	12.44	12.35	-9	5,522	-0.16%
2021/03/04	60	12.58	32	12.68	12.70	28	5,507	0.51%
2021/03/03	59	12.96	24	12.95	12.85	35	5,375	0.65%
2021/02/23	200	11.50	100	11.60	11.60	100	5,382	1.86%	大買/
2021/02/18	5	11.30	16	11.30	11.35	-11	5,472	-0.20%
2021/02/17	15	11.25	11	11.29	11.15	4	5,474	0.07%
2021/02/05	10	11.10	1	11.05	11.05	9	5,618	0.16%
2021/02/03	0	0.00	2	11.20	11.25	-2	5,671	-0.04%
2021/02/02	0	0.00	11	11.19	11.10	-11	5,743	-0.19%
2021/02/01	10	11.05	1	11.00	11.00	9	5,785	0.16%
2021/01/29	13	11.23	10	11.40	11.15	3	5,801	0.05%
2021/01/25	0	0.00	3	11.25	11.30	-3	5,827	-0.05%
2021/01/22	0	0.00	1	11.30	11.30	-1	5,828	-0.02%
2021/01/21	20	11.20	8	11.36	11.30	12	5,830	0.21%
2021/01/20	103	11.40	19	11.90	11.25	84	5,819	1.44%	大買/
2021/01/19	0	0.00	41	11.85	11.70	-41	5,752	-0.71%
2021/01/15	42	11.60	0	0.00	11.55	42	5,804	0.72%
2021/01/14	0	11.80	0	0.00	11.85	0	5,749	0.00%
2021/01/13	1	11.85	20	12.10	11.80	-19	5,770	-0.33%
2021/01/12	20	11.73	0	0.00	11.60	20	5,872	0.34%
2021/01/11	2	11.85	0	0.00	11.90	2	5,899	0.03%
2021/01/08	52	11.85	0	0.00	11.90	52	5,926	0.88%
2021/01/06	0	0.00	34	11.85	11.65	-34	6,278	-0.54%
2021/01/05	1	12.25	2	12.15	12.25	-1	6,288	-0.02%
2021/01/04	20	12.50	30	12.45	12.45	-10	6,219	-0.16%
2020/12/31	0	0.00	7	12.40	12.50	-7	6,169	-0.11%
2020/12/30	0	0.00	20	12.43	12.40	-20	6,178	-0.32%
2020/12/29	0	0.00	23	12.40	12.40	-23	6,154	-0.37%
2020/12/28	0	0.00	10	12.38	12.40	-10	6,113	-0.16%
2020/12/25	20	12.28	20	12.20	12.20	0	6,036	0.00%
2020/12/24	10	12.35	11	12.15	12.15	-1	6,009	-0.02%
2020/12/23	21	11.90	25	12.05	12.10	-4	5,988	-0.07%
2020/12/22	20	12.45	11	12.39	11.85	9	5,965	0.15%
2020/12/21	3	12.18	2	12.30	12.30	1	5,916	0.02%
2020/12/17	55	12.34	30.1	12.58	12.60	24.9	5,789	0.43%
2020/12/16	3	12.30	0	0.00	12.20	3	5,681	0.05%
2020/12/11	10	11.85	0	0.00	11.85	10	5,686	0.18%
2020/12/10	0	0.00	2	12.03	12.10	-2	5,643	-0.04%
2020/12/09	0	0.00	33	12.19	12.40	-33	5,600	-0.59%
2020/12/08	41	12.37	0	0.00	12.25	41	5,549	0.74%
2020/12/07	17	12.59	15	12.28	12.50	2	5,508	0.04%
2020/12/04	2	12.85	24	12.55	12.70	-22	5,284	-0.42%
2020/12/03	2	12.08	10	11.85	12.00	-8	4,955	-0.16%
2020/12/02	8	11.84	44	11.90	11.85	-36	4,874	-0.74%
2020/12/01	10	11.85	15	11.67	11.80	-5	4,740	-0.11%
2020/11/30	16	11.50	16	11.64	11.50	0	4,709	0.00%
2020/11/27	1	11.45	0	0.00	11.55	1	4,652	0.02%
2020/11/26	11	11.51	0	0.00	11.50	11	4,642	0.24%
2020/11/25	38	11.89	5	11.90	11.65	33	4,603	0.72%
2020/11/24	4	11.70	5	11.57	11.60	-1	4,339	-0.02%
2020/11/23	9	11.13	11	11.18	11.30	-2	4,213	-0.05%
2020/11/20	20	10.95	1	10.95	11.00	19	4,056	0.47%
2020/11/19	0	0.00	32	10.95	10.95	-32	4,055	-0.79%
2020/11/17	0	0.00	73.2	10.80	10.75	-73.2	3,950	-1.85%
2020/11/13	21	10.93	6	11.03	10.70	15	4,071	0.37%
2020/11/12	0	0.00	1	10.80	10.70	-1	3,861	-0.03%
2020/11/11	0	0.00	3	10.90	10.90	-3	3,877	-0.08%
2020/11/10	0	0.00	4.1	10.90	10.90	-4.1	3,875	-0.11%
2020/11/09	1	10.75	0	0.00	10.75	1	3,840	0.03%
2020/11/05	0	0.00	1	10.50	10.55	-1	3,948	-0.03%
2020/11/04	1	10.50	0	0.00	10.50	1	4,021	0.02%
2020/11/03	0	0.00	4	10.48	10.50	-4	4,157	-0.10%
2020/11/02	1	10.65	0	0.00	10.40	1	4,658	0.02%
2020/10/29	1	10.35	1	10.35	10.40	0	5,366	0.00%
2020/10/28	0	0.00	7	10.60	10.50	-7	5,396	-0.13%
2020/10/27	1.5	10.73	0	0.00	10.65	1.5	5,390	0.03%
2020/10/26	12	10.84	1	10.80	10.80	11	5,399	0.20%
2020/10/23	0	0.00	1	10.60	10.70	-1	5,422	-0.02%
2020/10/22	0	0.00	10	10.65	10.70	-10	5,459	-0.18%
2020/10/21	1	10.70	40	10.56	10.65	-39	5,503	-0.71%
2020/10/20	12.1	10.76	17	10.86	10.75	-4.9	5,528	-0.09%
2020/10/19	1	10.50	8	10.71	10.75	-7	5,402	-0.13%
2020/10/16	1	10.60	24	10.42	10.40	-23	5,385	-0.43%
2020/10/15	102	10.90	9	10.76	10.75	93	5,431	1.71%	大買/
2020/10/14	69	11.03	88	10.84	11.00	-19	5,524	-0.34%
2020/10/13	0	0.00	20	10.65	10.70	-20	5,535	-0.36%
2020/10/08	0	0.00	0.1	10.15	10.15	-0.1	6,315	0.00%
2020/10/07	10	10.40	10	10.35	10.25	0	6,349	0.00%
2020/09/29	0.1	9.87	0	0.00	9.87	0.1	6,539	0.00%
2020/09/28	0	0.00	3	10.00	9.99	-3	6,563	-0.05%
2020/09/25	43	9.86	6	9.58	9.62	37	6,611	0.56%
2020/09/22	10	10.20	0	0.00	10.25	10	6,564	0.15%
2020/09/21	12	10.51	0	0.00	10.45	12	6,573	0.18%
2020/09/17	10	10.40	10	10.55	10.45	0	6,779	0.00%
2020/09/16	2	10.20	0	0.00	10.20	2	6,699	0.03%
2020/09/15	10	10.35	0	0.00	10.40	10	6,684	0.15%
2020/09/14	10	10.45	8	10.45	10.45	2	6,773	0.03%
2020/09/11	77.1	10.44	0	0.00	10.45	77.1	6,828	1.13%
2020/09/09	12	10.85	41	10.75	10.85	-29	6,740	-0.43%
2020/09/08	10	10.55	0	0.00	10.60	10	6,629	0.15%
2020/09/04	30	10.65	2	10.60	10.65	28	6,616	0.42%
2020/09/03	0	0.00	34	10.85	10.80	-34	6,570	-0.52%
2020/09/01	31	10.50	31	10.60	10.55	0	6,440	0.00%
2020/08/31	1	10.65	0	0.00	10.55	1	6,450	0.02%
2020/08/28	30	10.40	36	10.53	10.45	-6	6,452	-0.09%
2020/08/27	9	10.73	0	0.00	10.50	9	6,470	0.14%
2020/08/25	0	0.00	60	10.32	10.30	-60	6,329	-0.95%
2020/08/20	50	9.83	0	0.00	9.79	50	6,273	0.80%
2020/08/19	0	0.00	11	10.30	10.30	-11	6,139	-0.18%
2020/08/18	70	10.30	0	0.00	10.30	70	6,114	1.14%
2020/08/14	10	10.25	0	0.00	10.25	10	6,057	0.17%
2020/08/11	0	0.00	2	10.45	10.55	-2	5,918	-0.03%
2020/08/07	14	10.23	15	10.18	10.20	-1	5,773	-0.02%
2020/08/06	15	10.66	23	10.85	10.50	-8	5,629	-0.14%
2020/08/05	12	10.88	12	10.92	10.60	0	5,128	0.00%
2020/08/04	0	0.00	16	9.83	10.10	-16	4,462	-0.36%
2020/08/03	0	0.00	2	9.60	9.61	-2	4,348	-0.05%
2020/07/30	0	0.00	2	9.39	9.38	-2	4,296	-0.05%
2020/07/29	0	0.00	4	9.52	9.45	-4	4,273	-0.09%
2020/07/28	0	0.00	6	9.13	8.96	-6	4,173	-0.14%
2020/07/27	11	9.31	50	9.26	9.15	-39	4,157	-0.94%
2020/07/24	51	9.55	4	9.49	9.47	47	4,117	1.14%
2020/07/23	11.1	9.62	21	9.55	9.58	-9.9	4,060	-0.24%
2020/07/22	10	9.75	0	0.00	9.71	10	4,036	0.25%
2020/07/21	24	9.77	14	9.88	9.74	10	3,982	0.25%
2020/07/20	45	9.40	113	9.59	9.60	-68	3,886	-1.75%	大賣/
2020/07/17	38	10.23	2	10.05	9.96	36	3,718	0.97%
2020/07/16	44	10.02	78	10.19	10.50	-34	3,392	-1.00%
2020/07/15	36	9.56	21	9.34	9.59	15	2,861	0.52%
2020/07/13	0	0.00	1	8.71	8.71	-1	2,473	-0.04%
2020/07/10	0	0.00	3	8.40	8.45	-3	2,442	-0.12%
2020/07/09	20	8.51	0	0.00	8.49	20	2,398	0.83%
2020/07/08	0	0.00	2	8.22	8.27	-2	2,280	-0.09%
2020/07/07	0	0.00	8	8.15	8.14	-8	2,254	-0.35%
2020/07/06	1	8.26	0	0.00	8.23	1	2,271	0.04%
2020/06/30	3	8.04	0	0.00	8.03	3	2,206	0.14%
2020/06/29	5	8.16	5	8.12	8.12	0	2,184	0.00%
2020/06/24	1	7.85	0	0.00	7.94	1	1,937	0.05%
2020/06/23	3	7.92	0	0.00	7.93	3	1,945	0.15%
2020/06/22	30	8.03	0	0.00	8.03	30	1,917	1.56%
2020/06/19	3	8.21	0	0.00	8.12	3	1,922	0.16%
2020/06/18	6	8.12	0	0.00	8.14	6	1,820	0.33%
2020/06/12	0	0.00	4	7.43	7.48	-4	1,788	-0.22%
2020/06/11	0	0.00	10	7.70	7.73	-10	1,824	-0.55%
2020/06/03	0	0.00	1	7.50	7.60	-1	1,790	-0.06%
2020/06/02	1	7.35	6	7.38	7.34	-5	1,730	-0.29%
2020/05/29	0	0.00	5	7.36	7.23	-5	1,722	-0.29%
2020/05/28	3	7.35	7	7.36	7.35	-4	1,737	-0.23%
2020/05/27	7	7.27	0	0.00	7.25	7	1,757	0.40%
2020/05/26	3	7.20	3	7.29	7.24	0	1,774	0.00%
2020/05/25	5	7.19	0	0.00	7.20	5	1,787	0.28%
2020/05/22	1	7.35	0	0.00	7.33	1	1,825	0.05%
2020/05/21	20	7.48	0	0.00	7.41	20	1,831	1.09%
2020/05/20	106	7.51	2	7.43	7.36	104	1,819	5.71%	大買/鉅額交易
2020/05/19	0	0.00	4	7.15	7.16	-4	1,775	-0.23%
2020/05/13	0	0.00	0.2	7.35	7.35	-0.2	1,747	-0.01%
2020/04/29	5	7.46	0	0.00	7.44	5	1,785	0.28%
2020/04/27	0	0.00	3	7.22	7.22	-3	1,824	-0.16%
2020/04/23	5	7.05	0	0.00	7.04	5	1,829	0.27%
2020/04/21	2	7.00	0	0.00	6.88	2	1,832	0.11%
2020/04/17	0	0.00	10	7.38	7.22	-10	1,811	-0.55%
2020/04/10	0	0.00	1	7.15	7.18	-1	1,746	-0.06%
2020/04/09	2	7.15	1	7.11	7.25	1	1,757	0.06%
2020/04/08	1	6.84	0	0.00	6.97	1	1,762	0.06%
2020/04/01	0	0.00	0.1	6.63	6.60	-0.1	1,727	-0.01%
2020/03/31	2	6.55	0	0.00	6.53	2	1,716	0.12%
2020/03/27	1	6.76	0	0.00	6.70	1	1,707	0.06%
2020/03/20	0	0.00	50	6.44	6.44	-50	1,653	-3.02%
2020/03/19	5	6.02	5	6.01	6.00	0	1,642	0.00%
2020/03/18	1	6.66	0	0.00	6.66	1	1,577	0.06%
2020/03/17	12	6.70	7	6.71	6.71	5	1,562	0.32%
2020/03/16	10	7.30	0	0.00	7.17	10	1,494	0.67%
2020/03/13	2	7.38	0	0.00	7.42	2	1,483	0.13%
2020/03/12	1	8.23	5	8.17	8.20	-4	1,415	-0.28%
2020/03/10	1	8.20	0	0.00	8.42	1	1,366	0.07%
2020/03/09	3	8.76	0	0.00	8.60	3	1,337	0.22%
2020/03/06	1	9.02	0	0.00	9.00	1	1,313	0.08%
2020/03/03	1	9.00	5	8.97	9.00	-4	1,290	-0.31%
2020/03/02	1	8.95	0	0.00	8.92	1	1,267	0.08%
2020/02/27	2	9.31	0	0.00	9.23	2	1,231	0.16%
2020/02/26	4	9.36	0	0.00	9.36	4	1,204	0.33%
2020/02/25	4	9.40	0	0.00	9.40	4	1,185	0.34%
2020/02/24	3	9.61	5	9.60	9.61	-2	1,143	-0.17%
2020/02/20	1	9.77	0	0.00	9.75	1	1,119	0.09%
2020/02/18	3	9.70	0	0.00	9.67	3	1,110	0.27%
2020/02/13	0	0.00	3	9.92	9.84	-3	1,094	-0.27%
2020/02/10	6	9.62	0	0.00	9.56	6	1,112	0.54%
2020/02/05	0	0.00	10	9.95	9.97	-10	1,014	-0.99%
2020/02/04	4	9.96	0	0.00	9.98	4	997	0.40%
2020/02/03	0	0.00	10	9.86	9.88	-10	987	-1.01%
2020/01/17	0	0.00	72.2	10.80	10.80	-72.2	887	-8.13%
2020/01/15	0	0.00	13	10.70	10.70	-13	868	-1.50%
2020/01/14	0	0.00	2	10.80	10.75	-2	867	-0.23%
2020/01/13	0	0.00	51	10.70	10.70	-51	869	-5.87%
2020/01/10	50	10.70	0	0.00	10.65	50	870	5.74%
2020/01/07	0.1	10.60	0	0.00	10.65	0.1	891	0.01%
2020/01/02	3	10.75	3	10.85	11.00	0	872	0.00%
2019/12/27	0	0.00	7	10.65	10.65	-7	814	-0.86%
2019/12/23	0	0.00	0.5	10.70	10.70	-0.5	871	-0.05%
2019/12/11	1	10.75	0	0.00	10.75	1	1,038	0.10%
2019/12/03	1	10.60	0	0.00	10.60	1	1,046	0.10%
2019/11/12	3	10.80	0	0.00	10.80	3	1,043	0.29%
2019/11/05	0	0.00	0	11.00	11.10	0	1,046	0.00%
2019/11/01	0	0.00	0.3	10.95	10.95	-0.3	1,051	-0.03%
2019/10/30	0	0.00	25	11.10	11.15	-25	1,062	-2.35%
2019/10/29	2	11.10	0	0.00	11.15	2	1,070	0.19%
2019/10/18	1	11.25	2	11.20	11.30	-1	1,131	-0.09%
2019/10/17	0	0.00	0.2	11.25	11.25	-0.2	1,127	-0.02%
2019/09/26	10	11.85	0	0.00	11.90	10	1,152	0.87%
2019/09/25	11	11.91	5	12.01	12.10	6	1,122	0.53%
2019/09/24	0	0.00	1	11.75	11.55	-1	998	-0.10%
2019/09/23	10	11.52	0	0.00	11.60	10	957	1.04%
2019/09/16	5	11.00	0	0.00	11.10	5	1,020	0.49%
2019/08/14	0	0.00	1	11.05	11.00	-1	1,141	-0.09%
2019/08/12	2	10.95	0	0.00	10.95	2	1,102	0.18%
2019/07/29	0	0.00	5	11.35	11.40	-5	1,141	-0.44%
2019/07/24	1	11.45	0	0.00	11.35	1	1,144	0.09%
2019/07/08	0	0.00	10	11.20	11.20	-10	1,155	-0.87%
2019/07/05	0	0.00	0.1	11.10	11.20	-0.1	1,156	-0.01%
2019/07/02	0	0.00	1	11.05	11.00	-1	1,194	-0.08%
2019/06/25	0	0.00	1	11.05	11.10	-1	1,219	-0.08%
2019/06/21	0	0.00	7	11.00	10.95	-7	1,213	-0.58%
2019/06/13	0	0.00	3.1	10.72	10.75	-3.1	1,158	-0.27%
2019/06/11	0	0.00	1	10.60	10.70	-1	1,187	-0.08%
2019/06/05	0	0.00	1	10.60	10.55	-1	1,174	-0.09%
2019/05/31	1	10.60	0	0.00	10.60	1	1,174	0.09%
2019/05/29	1	10.50	0	0.00	10.50	1	1,154	0.09%
2019/05/24	0	0.00	6	11.10	11.10	-6	1,128	-0.53%
2019/05/20	0	0.00	48	10.91	10.90	-48	1,139	-4.21%
2019/05/17	0	0.00	10	11.15	11.15	-10	1,144	-0.87%
2019/05/16	1	11.20	20	11.23	11.15	-19	1,145	-1.66%
2019/05/15	0	0.00	10	11.15	11.20	-10	1,143	-0.87%
2019/05/07	0	0.00	1	11.85	11.90	-1	1,124	-0.09%
2019/04/29	0	0.00	5	11.95	11.95	-5	1,104	-0.45%
2019/04/25	0	0.00	1	12.20	12.20	-1	1,101	-0.09%
2019/04/19	1	12.15	0	0.00	12.15	1	1,078	0.09%
2019/04/18	0	0.00	1	12.15	12.10	-1	1,072	-0.09%
2019/04/15	0	0.00	1	12.15	12.25	-1	1,050	-0.10%
2019/04/12	0	0.00	1	11.90	11.95	-1	1,010	-0.10%
2019/04/10	5	11.72	0	0.00	11.75	5	1,003	0.50%
2019/04/03	1	11.80	0	0.00	11.80	1	949	0.11%
2019/04/02	0	0.00	7	11.90	11.90	-7	945	-0.74%
2019/03/28	1	11.85	0	0.00	11.85	1	921	0.11%
2019/03/15	0	0.00	4	12.60	12.40	-4	868	-0.46%
2019/03/14	12	12.42	1	12.45	12.40	11	839	1.31%
2019/03/11	1	12.15	0	0.00	12.25	1	857	0.12%
2019/03/07	1	12.40	0	0.00	12.40	1	888	0.11%
2019/03/06	1	12.45	7	12.50	12.45	-6	934	-0.64%
2019/03/05	0	0.00	3	12.50	12.45	-3	934	-0.32%
2019/02/26	1	12.55	0	0.00	12.55	1	914	0.11%
2019/02/25	2	12.60	0	0.00	12.60	2	904	0.22%
2019/02/22	10	12.30	0	0.00	12.20	10	875	1.14%
2019/02/18	1	12.20	0	0.00	12.15	1	828	0.12%
2019/01/23	3	11.55	0	0.00	11.55	3	775	0.39%
2018/12/26	0	0.00	1	11.20	11.25	-1	859	-0.12%
2018/12/25	3	11.28	0	0.00	11.20	3	865	0.35%
2018/12/22	9	11.46	0	0.00	11.50	9	879	1.02%
2018/12/10	4	11.80	1	11.75	11.75	3	948	0.32%
2018/12/06	1	11.80	1	11.80	11.80	0	956	0.00%
2018/11/30	0	0.00	5	12.15	12.25	-5	922	-0.54%
2018/11/29	1	12.05	0	0.00	12.05	1	913	0.11%
2018/11/28	0	0.00	1	11.80	11.85	-1	889	-0.11%
2018/11/27	1	11.80	0	0.00	11.80	1	900	0.11%
2018/11/08	0	0.00	15	12.25	12.25	-15	938	-1.60%
2018/11/06	1	12.00	0	0.00	12.00	1	947	0.11%
2018/11/05	0	0.00	3	12.05	12.00	-3	952	-0.31%
2018/11/01	1	11.90	0	0.00	11.85	1	955	0.10%
2018/10/26	3	11.20	0	0.00	11.30	3	959	0.31%
2018/10/23	0	0.00	0.5	11.80	11.80	-0.5	947	-0.05%
2018/10/12	7	11.44	0	0.00	11.75	7	1,031	0.68%
2018/10/11	26	11.80	0	0.00	11.60	26	1,015	2.56%
2018/10/05	1	12.95	1	12.75	12.70	0	992	0.00%
2018/10/04	2	13.10	0	0.00	13.05	2	975	0.20%
2018/09/28	2	13.53	0	0.00	13.45	2	1,043	0.19%
2018/09/27	7	13.05	1	13.25	13.20	6	972	0.62%
2018/09/26	1	13.05	0.5	12.95	13.00	0.5	961	0.06%
2018/09/19	0	0.00	75	12.90	12.90	-75	976	-7.69%
2018/09/12	0	0.00	11	12.80	12.65	-11	1,147	-0.96%
2018/09/11	20	12.60	2	12.73	12.75	18	1,272	1.41%
2018/09/10	1	12.70	0.5	12.70	12.65	0.5	1,296	0.04%
2018/09/07	0	0.00	1	13.00	12.90	-1	1,393	-0.07%
2018/09/04	0	0.00	2	13.30	13.30	-2	1,689	-0.12%
2018/09/03	0	0.00	10	13.15	13.15	-10	1,697	-0.59%
2018/08/29	2	12.75	0	0.00	12.70	2	1,831	0.11%
2018/08/20	0	0.00	1	12.75	12.75	-1	2,049	-0.05%
2018/08/17	1	12.65	0	0.00	12.65	1	2,070	0.05%
2018/08/16	50	12.40	0	0.00	12.50	50	2,076	2.41%
2018/08/15	3	12.65	0	0.00	12.55	3	2,087	0.14%
2018/08/14	10	12.65	0	0.00	12.65	10	2,082	0.48%
2018/08/13	141	12.71	0	0.00	12.65	141	2,086	6.76%	大買/鉅額交易
2018/08/06	1	13.05	0	0.00	13.10	1	2,110	0.05%
2018/07/27	1	13.25	5	13.19	13.15	-4	2,124	-0.19%
2018/07/24	0	0.00	0.1	13.05	13.05	-0.1	2,133	0.00%
2018/07/18	1	13.05	0	0.00	13.10	1	2,151	0.05%
2018/07/13	0	0.00	1	13.05	13.05	-1	2,171	-0.05%
2018/07/10	15	13.27	0	0.00	13.35	15	2,232	0.67%
2018/07/06	0	0.00	10	13.00	12.95	-10	2,171	-0.46%
2018/07/04	5	13.20	0	0.00	13.25	5	2,216	0.23%
2018/06/29	2	13.80	0	0.00	13.80	2	2,261	0.09%
2018/06/26	2	13.95	0	0.00	13.70	2	2,494	0.08%
2018/06/25	0	0.00	1	14.30	14.20	-1	2,569	-0.04%
2018/06/22	9	14.62	0	0.00	14.30	9	2,734	0.33%
2018/06/21	8	14.54	3	14.47	14.50	5	2,685	0.19%
2018/06/20	20	14.74	16	14.69	14.80	4	2,664	0.15%
2018/06/15	2	14.43	5	14.40	14.55	-3	2,540	-0.12%
2018/06/14	6	14.56	0	0.00	14.55	6	2,458	0.24%
2018/06/13	5	14.29	1	14.30	14.55	4	2,392	0.17%
2018/06/12	0	0.00	2	13.70	13.90	-2	2,280	-0.09%
2018/06/11	2	13.40	0	0.00	13.45	2	2,235	0.09%
2018/06/08	1	13.70	0.8	13.70	13.70	0.2	2,222	0.01%
2018/06/07	1	13.70	3	13.85	13.80	-2	2,210	-0.09%
2018/06/05	2	13.33	0	0.00	13.30	2	2,104	0.10%
2018/06/04	8	13.43	0.2	13.40	13.45	7.8	2,099	0.37%
2018/06/01	1	13.50	1	13.00	13.35	0	2,079	0.00%
2018/05/31	0	0.00	0	12.85	12.85	0	1,969	0.00%
2018/05/30	0	0.00	0.3	12.80	12.80	-0.3	1,967	-0.02%
2018/05/23	2	12.90	0	0.00	12.90	2	2,033	0.10%
2018/05/21	1	12.80	0	0.00	12.85	1	2,055	0.05%
2018/05/18	1	12.75	0	0.00	12.70	1	2,083	0.05%
2018/05/14	0	0.00	1	12.80	12.80	-1	2,423	-0.04%
2018/05/11	0	0.00	4.5	12.71	12.70	-4.5	2,458	-0.18%
2018/05/09	3	12.80	0	0.00	12.70	3	2,511	0.12%
2018/05/04	2	13.10	1	13.15	13.00	1	2,925	0.03%
2018/04/30	3	12.75	0	0.00	12.75	3	2,940	0.10%
2018/04/24	51	12.50	0	0.00	12.60	51	3,012	1.69%
2018/04/19	5	13.30	2	13.23	13.15	3	3,089	0.10%
2018/04/17	0	0.00	1	13.00	13.05	-1	3,080	-0.03%
2018/04/16	0	0.00	5.8	13.59	13.50	-5.8	3,045	-0.19%
2018/04/13	6	13.78	5	13.80	13.80	1	3,044	0.03%
2018/04/12	6	13.75	0	0.00	13.75	6	3,069	0.20%
2018/04/11	5	13.75	10	13.79	13.75	-5	3,077	-0.16%
2018/04/10	2	13.55	0	0.00	13.50	2	3,076	0.07%
2018/04/09	32	14.09	0	0.00	13.85	32	3,056	1.05%
2018/04/02	0	0.00	1	14.25	14.20	-1	3,043	-0.03%
2018/03/31	1	14.10	0	0.00	14.15	1	3,018	0.03%
2018/03/30	5	13.86	7	13.80	13.90	-2	2,986	-0.07%
2018/03/29	2	14.15	5.7	14.46	14.20	-3.7	2,884	-0.13%
2018/03/28	1	14.60	10	14.60	14.60	-9	2,794	-0.32%
2018/03/27	29	15.42	20	15.08	15.05	9	2,729	0.33%
2018/03/26	2	15.85	10	15.85	15.90	-8	2,551	-0.31%
2018/03/23	2	15.95	0	0.00	15.95	2	2,544	0.08%
2018/03/21	25	16.30	0	0.00	16.25	25	2,523	0.99%
2018/03/20	10	16.25	0	0.00	16.40	10	2,531	0.40%
2018/03/16	52	16.30	0.8	16.50	16.40	51.2	2,540	2.02%
2018/03/14	0	0.00	5	16.60	16.60	-5	2,653	-0.19%
2018/03/07	0	0.00	4	16.55	16.50	-4	2,756	-0.15%
2018/03/06	70	16.50	0	0.00	16.55	70	2,782	2.52%
2018/03/05	24	16.73	0	0.00	16.65	24	2,770	0.87%
2018/02/27	100	17.00	0	0.00	17.00	100	2,872	3.48%
2018/02/26	0	0.00	15	17.15	17.10	-15	2,894	-0.52%
2018/02/23	1	17.25	2	17.28	17.20	-1	2,903	-0.03%
2018/02/22	0	0.00	26	17.06	17.10	-26	2,947	-0.88%
2018/02/21	0	0.00	8	16.95	17.00	-8	3,112	-0.26%
2018/02/12	0	0.00	1	16.85	16.70	-1	3,148	-0.03%
2018/02/09	5	16.75	5	16.80	16.85	0	3,125	0.00%
2018/02/08	1	17.10	3	17.05	17.10	-2	3,091	-0.06%
2018/02/07	0	0.00	2	16.60	16.60	-2	3,009	-0.07%
2018/02/06	26	16.40	79	15.90	16.10	-53	3,026	-1.75%
2018/02/05	2	16.78	20	16.80	16.95	-18	2,939	-0.61%
2018/02/02	0	17.10	1	17.20	17.10	-1	2,878	-0.03%
2018/02/01	10	17.05	7	17.15	17.05	3	2,879	0.10%
2018/01/31	10	17.36	40	17.40	17.45	-30	2,869	-1.05%
2018/01/30	25.2	17.79	25	17.66	17.35	0.2	2,835	0.01%
2018/01/29	52.2	17.55	48	17.38	17.60	4.2	2,781	0.15%
2018/01/25	1.2	16.79	6	16.81	16.85	-4.8	2,571	-0.19%
2018/01/24	10.3	16.70	5	16.75	16.80	5.3	2,583	0.21%
2018/01/23	6	16.85	0	0.00	16.85	6	2,568	0.23%
2018/01/19	1	16.80	0	0.00	16.80	1	2,547	0.04%
2018/01/18	4	16.84	0	0.00	16.80	4	2,544	0.16%
2018/01/17	0	0.00	30	16.83	16.80	-30	2,565	-1.17%
2018/01/11	20	16.30	0	0.00	16.25	20	2,610	0.77%
2018/01/10	10	16.45	0	0.00	16.45	10	2,622	0.38%
2018/01/08	0	0.00	20	16.73	16.65	-20	2,706	-0.74%
2018/01/05	0.9	16.50	0	0.00	16.60	0.9	2,717	0.03%
2018/01/04	0	0.00	10	16.50	16.50	-10	2,807	-0.36%
2018/01/03	0	0.00	30	16.45	16.50	-30	3,258	-0.92%