瑞軒 (2489)-元大-金門券商分點個股進出

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
15.15
漲跌
▲0.15
漲幅
+1.00%
成交量
6,345張
產業
上市光電類股
409人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

瑞軒 (2489)籌碼相關－元大-金門券商分點個股進出

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

元大-金門券商分點個股進出
元大-金門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
2024/04/25	8	15.19	0	0.00	15.15	8	6,703	0.12%
2024/04/24	2	14.80	0	0.00	15.00	2	6,652	0.03%
2024/04/23	9	15.09	12	15.03	15.05	-3	6,586	-0.04%
2024/04/18	0	0.00	10	14.20	14.25	-10	6,403	-0.16%
2024/04/17	1	14.40	1.9	14.35	14.40	-0.9	6,438	-0.01%
2024/04/15	10	14.70	3.2	14.99	14.60	6.8	6,559	0.10%
2024/04/12	0	0.00	10	15.00	14.95	-10	6,736	-0.15%
2024/04/11	0	0.00	0	14.96	14.85	0	6,922	0.00%
2024/04/10	0	14.82	1	14.80	14.80	-1	6,825	-0.01%
2024/04/09	3	14.80	2	14.75	14.80	1	6,767	0.01%
2024/04/08	13	14.78	5	14.70	14.80	8	6,688	0.12%
2024/04/03	2	14.45	0	0.00	14.50	2	6,597	0.03%
2024/04/02	0	14.30	0	0.00	14.40	0	6,582	0.00%
2024/04/01	0.2	14.35	0	0.00	14.40	0.2	6,575	0.00%
2024/03/29	2	14.20	0	0.00	14.15	2	6,565	0.03%
2024/03/28	2	14.20	0	0.00	14.20	2	6,549	0.03%
2024/03/20	0	0.00	14	13.55	13.50	-14	6,400	-0.22%
2024/03/14	13	14.31	0	0.00	14.20	13	6,324	0.21%
2024/03/08	5	14.40	0	0.00	14.05	5	6,566	0.08%
2024/03/07	2	14.60	0	0.00	14.40	2	6,694	0.03%
2024/03/05	0	0.00	0.1	14.60	14.70	-0.1	6,605	0.00%
2024/03/04	9	14.73	0	0.00	14.90	9	6,530	0.14%
2024/03/01	1	14.90	1	15.00	14.90	0	6,399	0.00%
2024/02/29	0	0.00	1	15.25	15.15	-1	6,322	-0.02%
2024/02/27	14.1	15.58	52	15.23	15.35	-37.9	6,232	-0.61%
2024/02/26	22	15.62	21	15.46	15.60	1	6,128	0.02%
2024/02/23	20	16.33	23	15.87	15.75	-3	5,978	-0.05%
2024/02/22	35	16.44	49	16.06	16.45	-14	5,691	-0.25%
2024/02/21	25	16.09	9	16.28	16.75	16	4,832	0.33%
2024/02/20	21	15.66	3	15.62	15.25	18	4,040	0.45%
2024/02/19	14	15.28	11	15.50	15.50	3	3,528	0.09%
2024/02/16	0	0.00	3	13.95	14.10	-3	3,021	-0.10%
2024/01/30	0	0.00	1	13.20	13.20	-1	2,744	-0.04%
2024/01/26	3	13.50	0	0.00	13.55	3	2,723	0.11%
2024/01/22	1	13.10	0	0.00	13.10	1	2,569	0.04%
2024/01/19	4	12.94	0	0.00	12.90	4	2,547	0.16%
2024/01/18	4	13.29	0	0.00	13.20	4	2,480	0.16%
2024/01/12	0	0.00	10	13.65	13.70	-10	2,367	-0.42%
2024/01/09	4	13.41	2	13.40	13.45	2	2,149	0.09%
2024/01/08	4	13.71	3	13.50	13.75	1	2,062	0.05%
2024/01/05	12	13.65	9	13.65	13.55	3	1,832	0.16%
2024/01/03	9	12.90	0	0.00	12.95	9	1,570	0.57%
2023/12/28	5	13.05	0	0.00	13.00	5	1,603	0.31%
2023/12/26	1	12.85	0	0.00	12.90	1	1,604	0.06%
2023/12/21	0	12.68	0	0.00	12.60	0	1,604	0.00%
2023/12/20	0	12.60	0	0.00	12.65	0	1,620	0.00%
2023/12/18	3	12.90	2	12.80	12.75	1	1,611	0.06%
2023/12/15	0	0.00	3	12.95	13.00	-3	1,609	-0.19%
2023/12/06	0	0.00	35	12.75	12.85	-35	1,604	-2.18%
2023/12/05	49.5	13.30	9	13.40	13.05	40.5	1,535	2.64%
2023/12/04	56	13.00	0	0.00	13.50	56	1,297	4.31%
2023/11/21	20	11.95	0	0.00	11.95	20	1,107	1.81%
2023/11/17	0.1	11.70	20	11.80	11.80	-19.9	1,119	-1.78%
2023/11/09	0	11.60	0	0.00	11.60	0	1,307	0.00%
2023/11/06	0	11.75	0	0.00	11.80	0	1,424	0.00%
2023/11/01	10.2	11.46	0	0.00	11.55	10.2	1,558	0.65%
2023/10/27	0.1	11.70	0	0.00	11.65	0.1	1,641	0.00%
2023/10/23	10	11.65	0	0.00	11.70	10	1,790	0.56%
2023/10/19	0.2	11.70	0	0.00	11.60	0.2	1,942	0.01%
2023/09/04	0.1	12.55	0	0.00	12.50	0.1	4,014	0.00%
2023/09/01	0	0.00	0	12.30	12.65	0	4,108	0.00%
2023/08/21	0	0.00	2	12.20	12.25	-2	6,112	-0.03%
2023/08/18	0	12.28	0	0.00	12.20	0	6,146	0.00%
2023/08/17	0	0.00	3	12.05	12.35	-3	6,188	-0.05%
2023/08/16	0.2	12.15	0	0.00	12.10	0.2	6,214	0.00%
2023/08/07	3	12.70	0	0.00	12.70	3	6,905	0.04%
2023/07/26	5	13.75	0	0.00	13.70	5	7,256	0.07%
2023/07/18	0	0.00	8	14.00	14.05	-8	7,531	-0.11%
2023/07/17	4	14.23	2	13.90	14.10	2	7,524	0.03%
2023/07/12	0	0.00	4	14.35	14.30	-4	7,360	-0.05%
2023/07/11	6	14.62	3	14.73	14.80	3	7,310	0.04%
2023/07/10	3	14.27	8	14.21	14.10	-5	7,182	-0.07%
2023/07/07	2	15.33	6	15.33	15.30	-4	6,930	-0.06%
2023/07/06	5	15.10	1	15.15	15.05	4	6,754	0.06%
2023/07/05	6	14.87	0	0.00	14.80	6	6,651	0.09%
2023/07/04	0	0.00	4	14.55	14.75	-4	6,611	-0.06%
2023/07/03	1	14.90	8	14.75	14.75	-7	6,557	-0.11%
2023/06/29	3	15.05	0	0.00	15.00	3	6,467	0.05%
2023/06/27	0.8	14.70	0	0.00	14.70	0.8	6,343	0.01%
2023/06/26	20	14.70	23.2	14.80	14.80	-3.2	6,279	-0.05%
2023/06/21	21	14.85	52	14.90	14.90	-31	6,230	-0.50%
2023/06/20	20	14.80	134	14.70	14.60	-114	6,065	-1.88%	大賣/鉅額交易
2023/06/19	10	14.65	1	14.65	14.55	9	6,007	0.15%
2023/06/16	135.6	14.36	9	14.50	14.45	126.6	5,927	2.14%	大買/鉅額交易
2023/06/15	11	14.17	15	14.61	14.80	-4	5,689	-0.07%
2023/06/12	13	14.03	17.2	13.83	13.80	-4.2	5,427	-0.08%
2023/06/09	1	13.95	6	14.08	14.10	-5	5,419	-0.09%
2023/06/08	12	14.09	8	13.95	13.95	4	5,374	0.07%
2023/06/07	9	14.16	29	14.22	14.25	-20	5,316	-0.38%
2023/06/06	14	14.24	4	14.20	14.20	10	5,276	0.19%
2023/06/05	14	14.81	11	14.57	14.75	3	5,125	0.06%
2023/06/02	16	14.78	17	14.93	15.10	-1	4,878	-0.02%
2023/06/01	39	14.32	30	14.34	13.90	9	4,264	0.21%
2023/05/31	0	0.00	6	13.01	13.25	-6	3,566	-0.17%
2023/05/29	5	12.73	0	0.00	12.70	5	3,431	0.15%
2023/05/26	0	0.00	7	12.35	12.35	-7	3,386	-0.21%
2023/05/19	2	12.75	1	13.20	12.65	1	3,334	0.03%
2023/05/18	1	13.10	5	12.90	13.00	-4	3,244	-0.12%
2023/05/15	0	0.00	2	11.95	11.90	-2	3,012	-0.07%
2023/05/12	5	12.81	30	13.05	12.65	-25	2,872	-0.87%
2023/05/11	5	13.10	4	13.13	13.10	1	2,722	0.04%
2023/05/10	15	12.89	2	12.85	13.00	13	2,558	0.51%
2023/05/08	2	12.40	5	12.40	12.55	-3	2,368	-0.13%
2023/05/05	2	12.23	1.5	12.33	12.40	0.5	2,282	0.02%
2023/05/04	2	12.00	2.1	12.01	12.25	-0.1	2,193	-0.01%
2023/05/03	0	0.00	2	11.80	11.80	-2	2,036	-0.10%
2023/05/02	5	11.54	3	11.67	11.50	2	1,967	0.10%
2023/04/27	0	0.00	1	11.05	11.15	-1	1,806	-0.06%
2023/04/26	20	10.90	0	0.00	10.95	20	1,724	1.16%
2023/04/18	0	0.00	0.3	10.40	10.45	-0.3	1,412	-0.02%
2023/04/17	0	0.00	0.1	10.30	10.40	-0.1	1,400	0.00%
2023/04/12	2	10.25	1.4	10.27	10.25	0.6	1,391	0.04%
2023/04/11	0	0.00	0.3	10.10	10.10	-0.3	1,376	-0.02%
2023/03/29	0	0.00	1	10.15	10.10	-1	1,374	-0.07%
2023/03/17	1	10.15	0	0.00	10.20	1	1,427	0.07%
2023/03/15	1	10.25	0	0.00	10.20	1	1,431	0.07%
2023/03/14	1	10.15	0	0.00	10.15	1	1,440	0.07%
2023/03/09	3	11.08	0	0.00	10.95	3	1,511	0.20%
2023/03/08	0	0.00	3	10.90	10.95	-3	1,720	-0.17%
2023/02/23	0	0.00	2	10.65	10.65	-2	2,217	-0.09%
2023/02/21	2	10.75	0	0.00	10.65	2	2,207	0.09%
2023/02/20	0	0.00	0.1	10.65	10.65	-0.1	2,227	0.00%
2023/02/10	0	0.00	62	10.05	10.05	-62	2,423	-2.56%
2022/12/30	0	0.00	1	10.00	10.00	-1	2,451	-0.04%
2022/12/28	1	9.93	0	0.00	9.84	1	2,433	0.04%
2022/12/15	0	9.94	0	0.00	9.94	0	2,540	0.00%
2022/12/08	2	9.88	0	0.00	9.87	2	2,559	0.08%
2022/12/07	1	9.97	0	0.00	10.00	1	2,548	0.04%
2022/12/06	0	0.00	1	10.35	10.15	-1	2,530	-0.04%
2022/12/02	0	0.00	10	10.20	10.25	-10	2,513	-0.40%
2022/12/01	10	10.15	3	9.98	10.15	7	2,542	0.28%
2022/11/30	1	9.55	1	9.72	9.66	0	2,460	0.00%
2022/11/29	1	9.52	0	0.00	9.55	1	2,218	0.05%
2022/11/28	6	9.94	0	0.00	9.92	6	2,076	0.29%
2022/11/14	0	0.00	1	10.10	10.15	-1	1,872	-0.05%
2022/11/09	1	10.40	3	10.32	10.40	-2	1,809	-0.11%
2022/11/08	2	9.57	0	0.00	9.50	2	1,685	0.12%
2022/11/03	0	0.00	5	9.52	9.52	-5	1,719	-0.29%
2022/11/02	0	9.45	0	0.00	9.61	0	1,728	0.00%
2022/11/01	0	0.00	1	9.39	9.42	-1	1,730	-0.06%
2022/10/31	1	9.26	0	0.00	9.27	1	1,743	0.06%
2022/10/24	0.2	9.08	0	0.00	9.01	0.2	1,746	0.01%
2022/10/14	2	9.40	0	0.00	9.41	2	1,751	0.11%
2022/09/29	0.2	9.36	0	0.00	9.79	0.2	1,742	0.01%
2022/09/28	0.1	9.21	0	0.00	9.17	0.1	1,726	0.01%
2022/09/27	2	9.55	0	0.00	9.66	2	1,706	0.12%
2022/09/26	0	0.00	1	9.91	9.51	-1	1,700	-0.06%
2022/09/14	3	10.70	0	0.00	10.80	3	1,664	0.18%
2022/09/08	10	10.44	10	10.20	10.45	0	1,687	0.00%
2022/09/06	3	10.77	0	0.00	10.65	3	1,626	0.18%
2022/08/31	8	12.80	0	0.00	12.80	8	1,693	0.47%
2022/08/22	0	12.90	0	0.00	12.90	0	1,821	0.00%
2022/08/19	0	12.90	0	0.00	13.00	0	1,966	0.00%
2022/08/17	4	12.90	0	0.00	12.80	4	1,940	0.21%
2022/08/12	5	12.55	1	12.55	12.60	4	1,897	0.21%
2022/08/09	0	0.00	6	12.01	12.15	-6	1,908	-0.31%
2022/08/05	5	11.80	0	0.00	11.85	5	1,898	0.26%
2022/08/04	1	11.75	0	0.00	11.80	1	1,892	0.05%
2022/08/02	1	12.00	0	0.00	11.95	1	1,938	0.05%
2022/08/01	0	0.00	1	12.25	12.30	-1	1,968	-0.05%
2022/07/27	0	0.00	10	12.05	12.25	-10	2,145	-0.47%
2022/07/18	0	0.00	1	12.00	12.00	-1	2,389	-0.04%
2022/07/13	0	0.00	1	11.55	11.60	-1	2,368	-0.04%
2022/07/12	6	11.26	0	0.00	11.20	6	2,370	0.25%
2022/07/06	1	12.15	1	12.40	11.90	0	2,365	0.00%
2022/07/05	1	12.05	1	12.30	12.15	0	2,369	0.00%
2022/07/04	0	0.00	1	12.10	11.95	-1	2,374	-0.04%
2022/07/01	1	12.10	1	12.45	11.95	0	2,394	0.00%
2022/06/30	2	12.75	0	0.00	12.65	2	2,365	0.08%
2022/06/29	0	0.00	6	13.15	13.00	-6	2,359	-0.25%
2022/06/28	11	13.15	0	0.00	13.15	11	2,388	0.46%
2022/06/27	1	13.35	0	0.00	13.35	1	2,403	0.04%
2022/06/22	6	12.90	0	0.00	12.80	6	2,418	0.25%
2022/06/20	0	0.00	10	12.60	12.60	-10	2,424	-0.41%
2022/06/16	0	0.00	1	13.50	13.15	-1	2,480	-0.04%
2022/06/15	2	13.20	2	13.33	13.35	0	2,471	0.00%
2022/06/09	1	13.95	0.1	14.05	14.00	0.9	2,419	0.04%
2022/06/08	13.1	13.98	3	13.98	14.00	10.1	2,249	0.45%
2022/06/06	3	13.20	0	0.00	13.15	3	2,034	0.15%
2022/05/27	0	0.00	1	13.35	13.40	-1	2,110	-0.05%
2022/05/04	2	13.10	5	12.75	12.80	-3	1,944	-0.15%
2022/05/03	4	13.24	5	13.45	13.05	-1	1,889	-0.05%
2022/04/29	2	14.70	0	0.00	14.50	2	1,742	0.11%
2022/04/14	0.2	16.20	0	0.00	16.25	0.2	1,799	0.01%
2022/04/12	0.2	16.20	0	0.00	16.20	0.2	1,821	0.01%
2022/04/07	0	0.00	2	16.50	16.45	-2	1,851	-0.11%
2022/03/31	2	16.75	0	0.00	16.75	2	1,926	0.10%
2022/03/28	5	16.30	0	0.00	16.50	5	2,045	0.24%
2022/03/23	2	16.50	0	0.00	16.50	2	2,129	0.09%
2022/03/21	5	16.32	0	0.00	16.30	5	2,185	0.23%
2022/03/17	0	0.00	2	15.63	15.70	-2	2,396	-0.08%
2022/03/08	0	0.00	25	15.01	15.00	-25	3,464	-0.72%
2022/03/07	1	15.70	0	0.00	15.50	1	3,476	0.03%
2022/03/03	0	0.00	0.9	16.20	16.20	-0.9	3,774	-0.02%
2022/02/24	5	16.20	2.9	16.10	16.15	2.1	4,788	0.04%
2022/02/22	1	16.60	0	0.00	16.55	1	4,940	0.02%
2022/02/18	0	0.00	10	16.60	16.60	-10	5,043	-0.20%
2022/02/17	3	16.55	2	16.55	16.55	1	5,078	0.02%
2022/02/16	1	16.60	0	0.00	16.65	1	5,145	0.02%
2022/01/26	1	16.25	0	0.00	16.25	1	6,022	0.02%
2022/01/25	10	16.25	0	0.00	16.30	10	6,060	0.17%
2022/01/24	3	16.73	0	0.00	16.70	3	6,040	0.05%
2022/01/21	1	17.00	0	0.00	16.90	1	6,061	0.02%
2022/01/20	1.1	17.19	0	0.00	17.10	1.1	6,091	0.02%
2022/01/13	0	0.00	1	17.15	17.15	-1	6,266	-0.02%
2022/01/12	1	17.10	0	0.00	17.10	1	6,366	0.02%
2022/01/10	0	0.00	2	17.13	17.05	-2	6,587	-0.03%
2022/01/07	2	17.00	0	0.00	17.05	2	6,596	0.03%
2021/12/29	2	17.63	5	17.60	17.70	-3	6,706	-0.04%
2021/12/28	0	0.00	5	17.40	17.35	-5	6,777	-0.07%
2021/12/27	1	17.35	1	17.40	17.35	0	6,842	0.00%
2021/12/24	0	0.00	11	17.37	17.35	-11	6,849	-0.16%
2021/12/21	0	0.00	5	17.28	17.20	-5	6,782	-0.07%
2021/12/20	0	0.00	1	17.20	17.20	-1	6,777	-0.01%
2021/12/17	0.8	17.20	1	17.20	17.40	-0.2	6,777	0.00%
2021/12/16	0	0.00	5	17.50	17.40	-5	6,793	-0.07%
2021/12/15	2.2	17.19	4	17.40	17.40	-1.8	6,801	-0.03%
2021/12/14	0	0.00	5	17.05	17.10	-5	6,761	-0.07%
2021/12/13	1	17.45	0	0.00	17.45	1	6,698	0.01%
2021/12/10	33	17.14	12.9	17.20	17.20	20.1	6,634	0.30%
2021/12/09	9	18.67	15	18.36	18.40	-6	6,111	-0.10%
2021/12/07	0	0.00	2	18.20	18.25	-2	5,868	-0.03%
2021/12/06	1	18.05	1	17.85	17.95	0	5,886	0.00%
2021/12/03	2.1	18.00	0	0.00	18.05	2.1	5,857	0.03%
2021/12/02	11.1	18.02	2	18.00	18.00	9.1	5,823	0.16%
2021/12/01	61	18.33	0	0.00	18.30	61	5,761	1.06%
2021/11/30	0	0.00	20	18.65	18.35	-20	5,723	-0.35%
2021/11/29	7	19.74	19	19.11	18.80	-12	5,616	-0.21%
2021/11/26	2	20.03	1	20.10	19.70	1	5,455	0.02%
2021/11/25	6	19.53	5	19.95	19.85	1	5,230	0.02%
2021/11/24	1	19.30	8	19.13	19.35	-7	4,973	-0.14%
2021/11/23	0	0.00	5	18.85	18.70	-5	4,779	-0.10%
2021/11/22	5	18.50	7	18.45	18.40	-2	4,625	-0.04%
2021/11/19	1	17.85	0	0.00	17.85	1	4,515	0.02%
2021/11/18	2.1	18.05	3	18.05	18.05	-0.9	4,592	-0.02%
2021/11/17	3	18.15	10	17.70	18.15	-7	4,642	-0.15%
2021/11/16	2.6	17.73	5.9	17.71	17.65	-3.4	4,609	-0.07%
2021/11/15	17	17.92	0	0.00	17.70	17	4,656	0.37%
2021/11/12	4	18.05	0	0.00	18.00	4	4,731	0.08%
2021/11/11	5.5	18.14	0	0.00	18.10	5.5	4,996	0.11%
2021/11/10	11	18.37	0	0.00	18.25	11	5,867	0.19%
2021/11/09	7	19.04	10	18.95	19.00	-3	5,977	-0.05%
2021/11/08	19	19.23	2.3	19.06	19.15	16.7	6,481	0.26%
2021/10/28	10	17.80	2	18.10	17.70	8	6,320	0.13%
2021/10/27	8	17.25	2	17.30	17.30	6	6,033	0.10%
2021/10/26	0	0.00	1	17.30	17.25	-1	6,082	-0.02%
2021/10/25	10	17.70	1	17.55	17.50	9	6,095	0.15%
2021/10/22	1	17.75	0	0.00	17.75	1	6,122	0.02%
2021/10/20	3	17.70	1	17.90	17.70	2	6,271	0.03%
2021/10/19	10	18.00	0	0.00	17.95	10	6,353	0.16%
2021/10/18	1	17.70	0	0.00	17.60	1	6,543	0.02%
2021/10/12	0	0.00	20	17.60	17.70	-20	6,859	-0.29%
2021/10/08	0	0.00	3	17.88	17.90	-3	6,889	-0.04%
2021/10/07	0	0.00	2	17.69	17.75	-2	7,039	-0.03%
2021/10/05	2	16.55	0	0.00	16.85	2	7,663	0.03%
2021/10/04	12	16.64	0	0.00	16.65	12	7,947	0.15%
2021/10/01	0	0.00	11	17.10	16.90	-11	8,790	-0.13%
2021/09/30	1	17.40	0	0.00	17.40	1	9,046	0.01%
2021/09/29	6	17.35	2	17.50	17.30	4	9,077	0.04%
2021/09/22	5	16.75	0	0.00	16.80	5	9,257	0.05%
2021/09/13	1	17.30	1	17.45	17.35	0	9,774	0.00%
2021/09/09	2	16.90	0	0.00	16.95	2	9,892	0.02%
2021/09/06	0	0.00	2	16.65	16.60	-2	10,026	-0.02%
2021/09/03	0	0.00	1	17.15	17.20	-1	10,017	-0.01%
2021/09/01	1	17.35	2	17.40	17.45	-1	10,175	-0.01%
2021/08/30	2	17.10	0	0.00	17.15	2	10,436	0.02%
2021/08/27	2	17.20	2	17.10	17.05	0	10,526	0.00%
2021/08/24	1	16.65	0	0.00	16.65	1	10,828	0.01%
2021/08/20	2	16.60	0	0.00	16.55	2	11,434	0.02%
2021/08/16	5	17.00	0.2	17.10	17.00	4.8	12,075	0.04%
2021/08/12	1	17.75	1	17.95	17.80	0	12,223	0.00%
2021/08/11	1	17.75	0	0.00	17.85	1	12,470	0.01%
2021/08/09	2	18.55	0	0.00	18.35	2	12,907	0.02%
2021/08/06	22	18.58	59	18.88	18.40	-37	13,125	-0.28%
2021/08/05	12	17.79	1	17.95	17.75	11	12,612	0.09%
2021/08/04	9	17.98	7	18.06	18.10	2	12,977	0.02%
2021/08/02	0	0.00	3	16.95	17.20	-3	13,147	-0.02%
2021/07/30	0	0.00	2	17.10	17.10	-2	13,446	-0.01%
2021/07/29	0	0.00	30	17.50	17.55	-30	13,961	-0.21%
2021/07/28	0	0.00	2	17.20	17.45	-2	15,101	-0.01%
2021/07/23	1	17.85	0	0.00	17.80	1	19,742	0.01%
2021/07/22	0	0.00	3	17.75	18.00	-3	21,381	-0.01%
2021/07/21	1	17.55	0	0.00	17.10	1	21,429	0.00%
2021/07/20	1	17.40	3	17.60	17.40	-2	21,892	-0.01%
2021/07/19	0	0.00	1	18.00	18.00	-1	22,023	0.00%
2021/07/16	0	0.00	1	18.55	18.25	-1	22,360	0.00%
2021/07/14	2	18.30	4	18.36	18.40	-2	22,956	-0.01%
2021/07/13	29	18.87	9	19.02	18.80	20	23,033	0.09%
2021/07/12	1	18.45	0.1	18.40	18.45	0.9	22,822	0.00%
2021/07/09	12	18.34	2	18.35	18.30	10	23,692	0.04%
2021/07/08	4	18.50	42	18.24	18.70	-38	24,114	-0.16%
2021/07/07	6	17.92	11	17.96	17.75	-5	23,515	-0.02%
2021/07/05	2	17.75	7	17.60	17.60	-5	24,268	-0.02%
2021/07/02	2	17.35	4	17.40	17.35	-2	24,434	-0.01%
2021/07/01	1	17.20	0	0.00	17.20	1	24,522	0.00%
2021/06/30	0	0.00	12	17.36	17.40	-12	24,685	-0.05%
2021/06/29	27	17.31	0	0.00	17.30	27	24,772	0.11%
2021/06/28	15	17.79	4	17.45	18.00	11	24,800	0.04%
2021/06/25	1	17.15	5	17.35	17.05	-4	24,636	-0.02%
2021/06/24	0	0.00	9	17.12	17.25	-9	24,767	-0.04%
2021/06/23	0	0.00	30	16.93	16.90	-30	24,969	-0.12%
2021/06/21	0	0.00	4	16.75	16.70	-4	25,474	-0.02%
2021/06/18	6	17.41	2	17.20	17.20	4	26,832	0.01%
2021/06/17	10	17.50	0	0.00	17.45	10	28,138	0.04%
2021/06/16	11	17.17	1	17.05	16.80	10	29,448	0.03%
2021/06/08	2	18.20	0	0.00	17.85	2	32,866	0.01%
2021/06/07	0	0.00	1	18.00	18.05	-1	32,765	0.00%
2021/06/03	1	18.10	0	0.00	17.85	1	32,479	0.00%
2021/06/02	5	17.75	5.5	17.85	17.75	-0.5	32,455	0.00%
2021/06/01	5	17.85	6	17.87	17.85	-1	32,404	0.00%
2021/05/31	2	18.30	0	0.00	17.95	2	32,409	0.01%
2021/05/27	34	16.91	1	17.10	16.90	33	32,471	0.10%
2021/05/26	1	16.80	0	0.00	16.75	1	32,336	0.00%
2021/05/25	2	16.80	6	16.63	16.60	-4	32,226	-0.01%
2021/05/24	6	16.12	1	16.20	16.40	5	31,935	0.02%
2021/05/21	0	0.00	2	15.88	15.75	-2	31,757	-0.01%
2021/05/20	6	15.70	5	15.30	15.20	1	31,598	0.00%
2021/05/18	3	15.62	2	15.73	15.80	1	31,143	0.00%
2021/05/17	0	0.00	2.5	14.61	14.40	-2.5	30,848	-0.01%
2021/05/14	3	16.08	2	16.30	16.00	1	30,574	0.00%
2021/05/13	11	15.68	28	14.68	15.65	-17	30,061	-0.06%
2021/05/12	1	15.80	5	16.49	15.80	-4	29,673	-0.01%
2021/05/11	12.3	17.82	19	18.10	17.55	-6.7	29,089	-0.02%
2021/05/10	2	19.15	10	19.15	19.10	-8	28,538	-0.03%
2021/05/07	58.2	19.26	63	19.45	19.50	-4.9	28,378	-0.02%
2021/05/06	17	19.42	30	19.41	19.05	-13	28,024	-0.05%
2021/05/05	32	20.00	4	20.54	19.90	28	27,413	0.10%
2021/05/04	38	20.39	72.2	20.23	20.95	-34.2	26,231	-0.13%
2021/05/03	3	19.15	9	19.23	19.05	-6	23,852	-0.03%
2021/04/29	69	21.30	40	20.84	20.05	29	23,341	0.12%
2021/04/28	55	19.48	16.1	20.78	21.00	38.9	21,346	0.18%
2021/04/27	1	19.05	2	19.05	19.10	-1	19,656	-0.01%
2021/04/26	0	0.00	2.1	19.22	19.15	-2.1	19,338	-0.01%
2021/04/23	3	18.62	2	18.18	18.60	1	18,805	0.01%
2021/04/22	3	18.93	1	19.05	18.30	2	18,602	0.01%
2021/04/21	0	0.00	12	19.20	19.00	-12	18,175	-0.07%
2021/04/20	3	19.00	7.1	18.99	19.05	-4.1	17,842	-0.02%
2021/04/19	1	19.30	3	19.17	18.85	-2	17,437	-0.01%
2021/04/16	3	19.00	0	0.00	18.80	3	17,127	0.02%
2021/04/15	102	20.02	50	19.81	19.15	52	16,792	0.31%	大買/
2021/04/14	14	18.71	1	19.00	19.00	13	15,744	0.08%
2021/04/13	0	0.00	1.1	18.64	18.10	-1.1	15,132	-0.01%
2021/04/12	5	18.50	3	18.48	18.50	2	14,913	0.01%
2021/04/09	3	18.99	6	20.03	18.55	-3	14,580	-0.02%
2021/04/08	1	18.90	3	18.97	18.90	-2	13,891	-0.01%
2021/04/06	2	18.30	0	0.00	18.60	2	13,521	0.01%
2021/04/01	0	0.00	2	18.30	18.25	-2	13,351	-0.01%
2021/03/31	3	18.47	6	18.43	18.25	-3	13,219	-0.02%
2021/03/30	1	18.15	1	17.90	17.95	0	13,024	0.00%
2021/03/29	10	17.50	2.1	17.39	17.30	7.9	12,869	0.06%
2021/03/26	1	16.60	0	0.00	16.60	1	12,765	0.01%
2021/03/25	1	17.05	0	0.00	16.65	1	12,521	0.01%
2021/03/24	1	16.95	3	16.98	16.80	-2	12,443	-0.02%
2021/03/23	35	18.45	12	18.37	17.90	23	12,108	0.19%
2021/03/22	20	19.34	65	18.70	19.85	-45	10,757	-0.42%
2021/03/19	1	17.85	458	17.57	18.10	-457	9,341	-4.89%	大賣/鉅額交易
2021/03/18	15	16.44	55	16.30	16.65	-40	7,951	-0.50%
2021/03/17	1	14.20	33	14.65	15.50	-32	5,923	-0.54%
2021/03/16	3	13.95	28	13.71	14.10	-25	4,929	-0.51%
2021/03/15	4	13.00	2	13.00	12.85	2	4,530	0.04%
2021/03/11	2	12.65	3	12.65	12.55	-1	4,812	-0.02%
2021/03/10	2	12.45	0	0.00	12.50	2	5,125	0.04%
2021/03/09	3	12.60	0	0.00	12.45	3	5,242	0.06%
2021/03/05	2	12.40	0	0.00	12.35	2	5,522	0.04%
2021/03/04	4	12.60	0	0.00	12.70	4	5,507	0.07%
2021/03/03	24	12.89	7.2	12.93	12.85	16.9	5,375	0.31%
2021/02/26	0	0.00	3	11.80	11.85	-3	5,033	-0.06%
2021/02/18	0.2	11.30	0	0.00	11.35	0.2	5,472	0.00%
2021/02/05	0.1	11.10	0	0.00	11.05	0.1	5,618	0.00%
2021/02/01	10	11.00	1	11.15	11.00	9	5,785	0.16%
2021/01/29	5	11.10	1	11.10	11.15	4	5,801	0.07%
2021/01/21	6	11.23	0	0.00	11.30	6	5,830	0.10%
2021/01/20	3	11.30	6	11.50	11.25	-3	5,819	-0.05%
2021/01/18	13	11.37	5	11.35	11.65	8	5,830	0.14%
2021/01/15	10	11.55	5	11.66	11.55	5	5,804	0.09%
2021/01/12	13	11.63	0	0.00	11.60	13	5,872	0.22%
2021/01/11	10	11.78	0	0.00	11.90	10	5,899	0.17%
2021/01/08	5	11.85	0	0.00	11.90	5	5,926	0.08%
2021/01/07	0.1	11.85	0	0.00	11.90	0.1	5,967	0.00%
2021/01/06	55	11.82	2	11.75	11.65	53	6,278	0.84%
2021/01/05	15.1	12.22	0	0.00	12.25	15.1	6,288	0.24%
2021/01/04	14	12.43	0	0.00	12.45	14	6,219	0.23%
2020/12/31	2	12.40	0	0.00	12.50	2	6,169	0.03%
2020/12/30	0	0.00	4	12.40	12.40	-4	6,178	-0.06%
2020/12/29	4	12.43	2	12.40	12.40	2	6,154	0.03%
2020/12/25	1	12.15	0	0.00	12.20	1	6,036	0.02%
2020/12/23	5	11.80	14	12.05	12.10	-9	5,988	-0.15%
2020/12/22	17	12.23	0	0.00	11.85	17	5,965	0.28%
2020/12/21	18	11.99	0	0.00	12.30	18	5,916	0.30%
2020/12/18	2	12.70	0	0.00	12.35	2	5,876	0.03%
2020/12/17	0	0.00	10	12.60	12.60	-10	5,789	-0.17%
2020/12/16	4	12.30	4	12.35	12.20	0	5,681	0.00%
2020/12/15	5	11.95	0	0.00	12.00	5	5,624	0.09%
2020/12/14	0	0.00	22	11.95	12.10	-22	5,689	-0.39%
2020/12/11	20	11.85	10	12.10	11.85	10	5,686	0.18%
2020/12/10	17.1	12.07	47	12.21	12.10	-30	5,643	-0.53%
2020/12/09	6	12.14	46	12.30	12.40	-40	5,600	-0.71%
2020/12/08	6	12.28	0	0.00	12.25	6	5,549	0.11%
2020/12/07	58	12.46	4	13.13	12.50	54	5,508	0.98%
2020/12/04	18	12.68	5	12.70	12.70	13	5,284	0.25%
2020/12/03	32	12.04	0	0.00	12.00	32	4,955	0.65%
2020/12/02	42	11.97	0	0.00	11.85	42	4,874	0.86%
2020/12/01	10.1	11.80	18	11.62	11.80	-8	4,740	-0.17%
2020/11/30	2	11.55	0	0.00	11.50	2	4,709	0.04%
2020/11/27	10	11.55	0	0.00	11.55	10	4,652	0.21%
2020/11/26	73	11.60	0	0.00	11.50	73	4,642	1.57%
2020/11/25	0	0.00	48	11.76	11.65	-48	4,603	-1.04%
2020/11/24	0.1	11.35	3	11.60	11.60	-2.9	4,339	-0.07%
2020/11/23	2	11.48	0	0.00	11.30	2	4,213	0.05%
2020/11/19	1	10.90	0	0.00	10.95	1	4,055	0.02%
2020/11/13	0	0.00	2	11.10	10.70	-2	4,071	-0.05%
2020/11/12	0	0.00	11	10.88	10.70	-11	3,861	-0.28%
2020/11/10	10.1	10.85	0	0.00	10.90	10.1	3,875	0.26%
2020/11/09	0.1	10.65	0	0.00	10.75	0.1	3,840	0.00%
2020/11/02	1	10.40	0	0.00	10.40	1	4,658	0.02%
2020/10/30	17	10.25	13	10.25	10.20	4	5,252	0.08%
2020/10/29	8	10.34	0	0.00	10.40	8	5,366	0.15%
2020/10/28	1	10.55	0	0.00	10.50	1	5,396	0.02%
2020/10/27	12	10.69	2	10.70	10.65	10	5,390	0.19%
2020/10/23	1	10.65	0	0.00	10.70	1	5,422	0.02%
2020/10/21	3	10.65	0	0.00	10.65	3	5,503	0.05%
2020/10/20	1	10.95	3	10.85	10.75	-2	5,528	-0.04%
2020/10/16	13.1	10.55	0	0.00	10.40	13.1	5,385	0.24%
2020/10/15	3	10.80	0	0.00	10.75	3	5,431	0.06%
2020/10/14	0	0.00	0.5	10.90	11.00	-0.5	5,524	-0.01%
2020/10/12	3	10.10	1	10.20	10.20	2	5,930	0.03%
2020/10/08	5	10.20	2	10.20	10.15	3	6,315	0.05%
2020/09/30	1	9.90	0	0.00	9.88	1	6,500	0.02%
2020/09/29	1	9.88	0.4	9.87	9.87	0.6	6,539	0.01%
2020/09/28	3	9.73	0	0.00	9.99	3	6,563	0.05%
2020/09/25	0	0.00	0.5	9.73	9.62	-0.5	6,611	-0.01%
2020/09/24	18	9.98	0	0.00	9.90	18	6,595	0.27%
2020/09/22	5	10.35	0	0.00	10.25	5	6,564	0.08%
2020/09/21	2	10.53	0	0.00	10.45	2	6,573	0.03%
2020/09/16	2	10.25	0	0.00	10.20	2	6,699	0.03%
2020/09/14	1	10.35	0	0.00	10.45	1	6,773	0.01%
2020/09/11	4	10.51	3	10.60	10.45	1	6,828	0.01%
2020/09/10	3	10.85	0	0.00	10.80	3	6,787	0.04%
2020/09/09	5	10.75	0	0.00	10.85	5	6,740	0.07%
2020/09/07	1	10.70	1	10.75	10.65	0	6,636	0.00%
2020/09/04	0	0.00	3	10.60	10.65	-3	6,616	-0.05%
2020/09/03	0	0.00	3	11.00	10.80	-3	6,570	-0.05%
2020/09/02	5	10.55	0	0.00	10.60	5	6,434	0.08%
2020/09/01	0	0.00	1	10.50	10.55	-1	6,440	-0.02%
2020/08/28	3	10.55	0	0.00	10.45	3	6,452	0.05%
2020/08/27	2	10.58	0	0.00	10.50	2	6,470	0.03%
2020/08/20	8	9.75	0	0.00	9.79	8	6,273	0.13%
2020/08/18	2	10.25	0	0.00	10.30	2	6,114	0.03%
2020/08/13	0	0.00	20	10.10	10.05	-20	6,061	-0.33%
2020/08/12	5	10.25	0	0.00	10.20	5	6,022	0.08%
2020/08/10	5	10.15	0	0.00	10.30	5	5,834	0.09%
2020/08/07	5	10.30	0	0.00	10.20	5	5,773	0.09%
2020/08/06	30	10.63	21	10.88	10.50	9	5,629	0.16%
2020/08/05	12	10.70	9	10.81	10.60	3	5,128	0.06%
2020/08/04	3	10.05	1	10.00	10.10	2	4,462	0.04%
2020/08/03	1	9.61	3	9.76	9.61	-2	4,348	-0.05%
2020/07/30	1	9.35	0	0.00	9.38	1	4,296	0.02%
2020/07/29	1	9.48	0	0.00	9.45	1	4,273	0.02%
2020/07/28	10	9.11	1	9.02	8.96	9	4,173	0.22%
2020/07/24	1	9.47	0	0.00	9.47	1	4,117	0.02%
2020/07/23	5	9.54	0	0.00	9.58	5	4,060	0.12%
2020/07/21	1	9.85	0	0.00	9.74	1	3,982	0.03%
2020/07/20	11	9.45	5	9.74	9.60	6	3,886	0.15%
2020/07/17	19	10.28	0	0.00	9.96	19	3,718	0.51%
2020/07/16	9	10.03	9	10.38	10.50	0	3,392	0.00%
2020/07/15	0	0.00	5	9.52	9.59	-5	2,861	-0.17%
2020/07/13	10	8.56	0	0.00	8.71	10	2,473	0.40%
2020/07/10	2	8.45	0	0.00	8.45	2	2,442	0.08%
2020/07/09	4	8.66	0	0.00	8.49	4	2,398	0.17%
2020/07/07	1	8.16	3	8.19	8.14	-2	2,254	-0.09%
2020/07/01	0	0.00	10	8.08	8.07	-10	2,210	-0.45%
2020/06/30	3	8.04	2	8.04	8.03	1	2,206	0.05%
2020/06/29	4	8.05	0	0.00	8.12	4	2,184	0.18%
2020/06/22	8	8.08	0	0.00	8.03	8	1,917	0.42%
2020/06/19	23	8.31	2	8.33	8.12	21	1,922	1.09%
2020/06/11	5	7.69	0	0.00	7.73	5	1,824	0.27%
2020/06/10	10	7.86	0	0.00	7.97	10	1,805	0.55%
2020/06/04	5	7.71	0	0.00	7.61	5	1,818	0.27%
2020/06/03	0	0.00	6	7.45	7.60	-6	1,790	-0.34%
2020/05/29	3.5	7.29	0	0.00	7.23	3.5	1,722	0.20%
2020/05/28	3	7.41	0	0.00	7.35	3	1,737	0.17%
2020/05/25	0	0.00	1	7.16	7.20	-1	1,787	-0.06%
2020/05/20	1	7.38	0	0.00	7.36	1	1,819	0.05%
2020/05/18	1	7.09	0	0.00	7.05	1	1,769	0.06%
2020/05/13	0	0.00	3	7.35	7.35	-3	1,747	-0.17%
2020/05/11	11	7.65	0	0.00	7.52	11	1,751	0.63%
2020/05/06	2	7.43	0	0.00	7.32	2	1,776	0.11%
2020/04/21	2	7.04	0	0.00	6.88	2	1,832	0.11%
2020/04/17	1	7.20	0	0.00	7.22	1	1,811	0.06%
2020/04/16	2	7.30	0	0.00	7.25	2	1,789	0.11%
2020/04/09	5	7.05	0	0.00	7.25	5	1,757	0.28%
2020/03/20	7	6.42	0	0.00	6.44	7	1,653	0.42%
2020/03/11	0	0.00	2	8.62	8.62	-2	1,384	-0.14%
2020/02/27	1	9.32	0	0.00	9.23	1	1,231	0.08%
2020/02/26	2	9.37	0	0.00	9.36	2	1,204	0.17%
2020/02/25	2	9.42	0	0.00	9.40	2	1,185	0.17%
2020/02/13	3	9.83	0	0.00	9.84	3	1,094	0.27%
2020/02/07	1	9.96	0	0.00	9.80	1	1,076	0.09%
2020/01/10	10	10.65	0	0.00	10.65	10	870	1.15%
2020/01/08	1	10.60	0	0.00	10.65	1	880	0.11%
2020/01/07	0	0.00	1	10.65	10.65	-1	891	-0.11%
2020/01/02	1	11.00	0	0.00	11.00	1	872	0.11%
2019/12/31	0	0.00	10	10.60	10.65	-10	825	-1.21%
2019/12/26	2	10.70	0	0.00	10.70	2	815	0.25%
2019/12/25	0	0.00	10	10.70	10.70	-10	816	-1.23%
2019/11/25	0.1	10.60	0	0.00	10.65	0.1	1,038	0.01%
2019/11/22	1	10.60	0	0.00	10.65	1	1,046	0.10%
2019/11/14	1	10.70	0	0.00	10.65	1	1,049	0.10%
2019/11/11	1	10.85	0	0.00	10.80	1	1,092	0.09%
2019/11/08	0	0.00	1	11.20	11.25	-1	1,066	-0.09%
2019/11/07	1	11.00	0	0.00	11.00	1	1,048	0.10%
2019/11/05	3	11.05	0	0.00	11.10	3	1,046	0.29%
2019/10/31	1	11.00	0	0.00	11.00	1	1,065	0.09%
2019/10/30	2	11.10	1	11.15	11.15	1	1,062	0.09%
2019/10/23	10	11.40	0	0.00	11.40	10	1,084	0.92%
2019/10/15	2.1	11.49	0	0.00	11.20	2.1	1,129	0.19%
2019/10/07	0	0.00	10	11.50	11.45	-10	1,118	-0.89%
2019/09/27	2	11.60	0	0.00	11.55	2	1,179	0.17%
2019/09/26	2	11.90	0	0.00	11.90	2	1,152	0.17%
2019/09/16	5	11.05	0	0.00	11.10	5	1,020	0.49%
2019/09/06	0	0.00	4	10.95	10.95	-4	1,008	-0.40%
2019/08/29	5	10.65	0	0.00	10.70	5	1,015	0.49%
2019/08/28	1	10.70	0	0.00	10.65	1	1,014	0.10%
2019/08/23	7	11.00	0	0.00	11.00	7	1,030	0.68%
2019/08/14	0	0.00	3	11.00	11.00	-3	1,141	-0.26%
2019/08/02	5	10.90	0	0.00	10.85	5	1,142	0.44%
2019/07/24	1	11.25	0	0.00	11.35	1	1,144	0.09%
2019/07/15	3	11.35	0	0.00	11.25	3	1,098	0.27%
2019/07/11	5	11.45	0	0.00	11.45	5	1,148	0.44%
2019/06/18	0	0.00	2	10.50	10.55	-2	1,117	-0.18%
2019/06/13	2	10.75	0	0.00	10.75	2	1,158	0.17%
2019/06/06	0	0.00	1	10.50	10.45	-1	1,172	-0.09%
2019/05/21	1	10.90	0	0.00	11.00	1	1,135	0.09%
2019/05/09	0	0.00	10.6	11.65	11.65	-10.6	1,131	-0.93%
2019/05/06	0	0.00	40	11.80	11.80	-40	1,126	-3.55%
2019/04/29	0	0.00	5	12.00	11.95	-5	1,104	-0.45%
2019/04/08	40	11.85	0	0.00	11.90	40	955	4.19%
2019/03/20	2	12.15	0	0.00	12.20	2	909	0.22%
2019/03/18	1	12.30	0	0.00	12.25	1	888	0.11%
2019/03/06	0	0.00	5	12.45	12.45	-5	934	-0.54%
2019/03/04	1	12.35	0	0.00	12.40	1	927	0.11%
2019/02/27	0	0.00	1	12.45	12.35	-1	924	-0.11%
2019/02/25	1	12.60	0	0.00	12.60	1	904	0.11%
2019/02/21	0	0.00	0.9	12.00	12.10	-0.9	866	-0.10%
2019/02/12	1	11.65	0	0.00	11.70	1	788	0.13%
2019/01/22	0	11.50	0	0.00	11.55	0	777	0.00%
2019/01/17	5	11.70	0	0.00	11.70	5	803	0.62%
2018/11/30	0	0.00	0.1	12.20	12.25	-0.1	922	-0.01%
2018/11/02	0.1	11.90	0	0.00	12.00	0.1	956	0.01%
2018/10/09	0	0.00	3	12.80	12.75	-3	963	-0.31%
2018/10/03	2	13.30	0	0.00	13.15	2	981	0.20%
2018/09/28	4	13.60	0	0.00	13.45	4	1,043	0.38%
2018/09/21	1	12.80	0	0.00	12.75	1	963	0.10%
2018/09/06	0	0.00	2	13.10	13.05	-2	1,467	-0.14%
2018/09/04	2	13.30	0	0.00	13.30	2	1,689	0.12%
2018/08/08	1	13.10	0	0.00	13.00	1	2,074	0.05%
2018/07/06	1	12.95	0	0.00	12.95	1	2,171	0.05%
2018/07/02	1	13.60	0	0.00	13.50	1	2,239	0.04%
2018/06/27	0	0.00	1	13.75	13.70	-1	2,403	-0.04%
2018/06/13	0	0.00	3	14.40	14.55	-3	2,392	-0.13%
2018/06/08	0	0.00	3	13.65	13.70	-3	2,222	-0.13%
2018/06/07	3	13.80	0	0.00	13.80	3	2,210	0.14%
2018/06/05	3	13.30	0	0.00	13.30	3	2,104	0.14%
2018/06/01	0	0.00	1	13.45	13.35	-1	2,079	-0.05%
2018/04/24	4	12.55	0	0.00	12.60	4	3,012	0.13%
2018/04/20	1	13.20	0	0.00	13.15	1	3,013	0.03%
2018/04/17	5	13.05	5	13.10	13.05	0	3,080	0.00%
2018/04/13	5	13.75	0	0.00	13.80	5	3,044	0.16%
2018/04/12	4	13.83	0	0.00	13.75	4	3,069	0.13%
2018/04/11	4	13.76	0	0.00	13.75	4	3,077	0.13%
2018/03/30	1	13.80	0	0.00	13.90	1	2,986	0.03%
2018/03/29	0	0.00	5	14.30	14.20	-5	2,884	-0.17%
2018/03/28	0	0.00	29	14.60	14.60	-29	2,794	-1.04%
2018/03/27	0	0.00	16	15.66	15.05	-16	2,729	-0.59%
2018/03/26	1	15.90	0	0.00	15.90	1	2,551	0.04%
2018/03/14	4	16.30	0	0.00	16.60	4	2,653	0.15%
2018/03/12	1	16.45	0	0.00	16.55	1	2,695	0.04%
2018/03/09	1	16.50	1	16.55	16.55	0	2,735	0.00%
2018/03/07	0	0.00	1	16.50	16.50	-1	2,756	-0.04%
2018/03/06	1	16.45	1	16.55	16.55	0	2,782	0.00%
2018/03/05	5	16.85	2	16.70	16.65	3	2,770	0.11%
2018/03/02	1	16.85	0	0.00	16.90	1	2,834	0.04%
2018/02/27	7	17.00	0	0.00	17.00	7	2,872	0.24%
2018/02/26	0	0.00	11	17.20	17.10	-11	2,894	-0.38%
2018/02/22	2	17.00	0	0.00	17.10	2	2,947	0.07%
2018/02/12	0	0.00	20	16.60	16.70	-20	3,148	-0.64%
2018/02/08	6	17.06	0	0.00	17.10	6	3,091	0.19%
2018/02/07	10	16.45	0	0.00	16.60	10	3,009	0.33%
2018/02/05	0	0.00	1	16.75	16.95	-1	2,939	-0.03%
2018/02/02	0	0.00	15	17.20	17.10	-15	2,878	-0.52%
2018/02/01	5	17.07	4	17.05	17.05	1	2,879	0.03%
2018/01/31	5	17.31	21	17.16	17.45	-16	2,869	-0.56%
2018/01/30	6	17.52	0	0.00	17.35	6	2,835	0.21%
2018/01/29	7	17.54	3	17.50	17.60	4	2,781	0.14%
2018/01/25	3	16.80	3	16.85	16.85	0	2,571	0.00%
2018/01/24	10	16.71	0	0.00	16.80	10	2,583	0.39%
2018/01/23	13	16.83	0	0.00	16.85	13	2,568	0.51%
2018/01/22	8	16.89	0	0.00	16.90	8	2,557	0.31%
2018/01/19	3	16.77	0	0.00	16.80	3	2,547	0.12%
2018/01/18	32	16.80	1	16.80	16.80	31	2,544	1.22%
2018/01/17	0	0.00	3	16.80	16.80	-3	2,565	-0.12%
2018/01/15	1	16.80	0	0.00	16.65	1	2,560	0.04%
2018/01/12	0	0.00	1	16.50	16.50	-1	2,547	-0.04%