瑞軒 (2489)-元大-上新莊券商分點個股進出

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

瑞軒

(2489)

可現股當沖

股價
19.70
漲跌
▲0.20
漲幅
+1.03%
成交量
1,603張
產業
上市光電類股
446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－元大-上新莊券商分點個股進出

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-上新莊券商分點個股進出
元大-上新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/02	11	19.59	0	0.00	19.50	11	7,495	0.15%
2024/11/29	2.2	19.46	0	0.00	19.55	2.2	7,669	0.03%
2024/11/27	20	20.25	0	0.00	20.10	20	8,186	0.24%
2024/11/26	0.2	20.50	0	0.00	20.55	0.2	8,929	0.00%
2024/11/25	10	20.10	10	20.50	20.50	0	9,498	0.00%
2024/11/22	2	20.03	30	20.00	20.00	-28	10,347	-0.27%
2024/11/21	2	19.55	13	19.63	19.70	-11	10,606	-0.10%
2024/11/20	20	19.55	6	19.65	19.40	14	10,835	0.13%
2024/11/18	0.2	19.90	5	19.89	19.80	-4.8	12,155	-0.04%
2024/11/15	10	20.00	20	20.15	20.05	-10	12,922	-0.08%
2024/11/14	16	19.90	0	0.00	19.85	16	13,066	0.12%
2024/11/12	0.5	20.00	0	0.00	20.00	0.5	13,668	0.00%
2024/11/11	13.8	20.29	0	0.00	20.35	13.8	13,785	0.10%
2024/11/08	40.1	21.24	0	0.00	20.80	40.1	14,070	0.28%
2024/11/07	6	21.78	40	21.80	21.85	-34	14,102	-0.24%
2024/11/06	45	21.77	0	0.00	21.95	45	14,367	0.31%
2024/11/05	2	21.78	3	21.70	21.70	-1	14,530	-0.01%
2024/11/04	0	0.00	21	21.46	21.50	-21	14,719	-0.14%
2024/11/01	20	20.90	0	0.00	21.10	20	15,165	0.13%
2024/10/30	5.1	21.20	10	21.20	21.00	-4.9	15,715	-0.03%
2024/10/29	2.8	21.34	0	0.00	21.35	2.8	16,197	0.02%
2024/10/28	10.2	21.80	7	21.85	21.75	3.2	16,966	0.02%
2024/10/25	2.1	21.90	2	22.50	22.05	0.1	18,428	0.00%
2024/10/24	40	23.38	29.6	23.36	22.50	10.4	19,975	0.05%
2024/10/23	6	22.69	12.4	23.10	23.50	-6.4	23,699	-0.03%
2024/10/21	17.2	21.63	2	21.35	21.60	15.2	25,837	0.06%
2024/10/18	2	21.85	2.9	21.77	21.40	-0.9	26,739	0.00%
2024/10/17	4	22.00	2	22.03	21.95	2	27,075	0.01%
2024/10/15	1	21.70	0	0.00	21.70	1	27,731	0.00%
2024/10/14	0.8	21.54	0.8	21.45	21.55	-0.1	27,826	0.00%
2024/10/11	15.5	21.89	2	21.75	21.60	13.5	28,020	0.05%
2024/10/09	0	0.00	2.7	21.69	21.50	-2.7	28,066	-0.01%
2024/10/08	0.2	21.37	0.7	21.45	21.35	-0.4	28,070	0.00%
2024/10/07	1	21.05	0.2	21.20	21.25	0.8	28,343	0.00%
2024/10/04	0.1	20.95	0	0.00	20.70	0.1	28,887	0.00%
2024/10/01	0.2	21.70	5	21.70	21.70	-4.8	28,937	-0.02%
2024/09/30	3.1	21.83	18	21.96	22.00	-14.9	28,996	-0.05%
2024/09/18	12.8	20.66	10	20.45	20.30	2.8	29,284	0.01%
2024/09/16	3	20.78	0	0.00	20.55	3	30,216	0.01%
2024/09/13	70.3	20.43	0	0.00	20.40	70.3	30,228	0.23%
2024/09/12	4.7	20.66	2	20.90	20.40	2.7	30,317	0.01%
2024/09/11	1	20.50	0	0.00	20.40	1	30,340	0.00%
2024/09/10	104	21.15	10	21.12	20.45	94	30,474	0.31%	大買/
2024/09/09	1	20.20	7	20.11	20.20	-6	30,413	-0.02%
2024/09/06	4.1	21.07	1	21.00	20.90	3.1	30,397	0.01%
2024/09/05	14.9	21.74	21	22.30	21.35	-6.1	30,432	-0.02%
2024/09/04	11	21.65	3	21.67	21.55	8	30,599	0.03%
2024/09/03	1	22.75	4	22.65	22.40	-3	30,858	-0.01%
2024/09/02	17	22.62	2	22.70	22.30	15	31,039	0.05%
2024/08/30	3	22.80	5.7	23.05	22.70	-2.7	31,307	-0.01%
2024/08/29	0	0.00	96	22.43	22.95	-96	31,481	-0.30%
2024/08/28	2	22.75	3	22.65	22.70	-1	31,763	0.00%
2024/08/27	12	22.53	12	22.86	22.90	0	32,275	0.00%
2024/08/26	10	23.20	29.7	23.25	22.80	-19.7	33,491	-0.06%
2024/08/23	14	22.45	13	22.51	22.70	1	36,001	0.00%
2024/08/22	51	22.91	45	23.15	22.75	6	36,378	0.02%
2024/08/21	38	23.27	16	23.24	23.20	22	37,715	0.06%
2024/08/20	28	23.74	14	23.66	23.60	14	38,387	0.04%
2024/08/19	40	23.40	61	23.48	23.80	-21	38,172	-0.06%
2024/08/16	55	23.15	32	22.98	22.95	23	37,910	0.06%
2024/08/15	56	22.84	89	22.85	23.10	-33	37,838	-0.09%
2024/08/14	53	22.31	3	21.98	21.90	50	37,529	0.13%
2024/08/13	4	22.43	5	22.14	22.25	-1	38,526	0.00%
2024/08/12	10	22.40	13	22.34	22.15	-3	39,118	-0.01%
2024/08/09	48	22.18	73	22.38	21.65	-25	38,812	-0.06%
2024/08/08	49	21.34	26	21.37	21.55	23	37,956	0.06%
2024/08/07	2	19.70	20	19.80	20.10	-18	37,356	-0.05%
2024/08/06	131	17.70	27	18.47	18.30	104	37,317	0.28%	大買/鉅額交易
2024/08/05	28.8	19.64	11	19.78	19.35	17.8	37,213	0.05%
2024/08/02	1.1	21.48	3.2	21.40	21.45	-2.1	36,971	-0.01%
2024/08/01	4	21.99	24	21.98	22.00	-20	36,811	-0.05%
2024/07/31	28.1	21.74	1	21.60	21.30	27.1	36,396	0.07%
2024/07/30	8	21.79	45.9	21.82	22.10	-37.9	36,164	-0.10%
2024/07/29	28.1	21.32	22	21.50	21.35	6.1	35,815	0.02%
2024/07/26	10	21.30	2.8	21.20	21.20	7.2	35,622	0.02%
2024/07/23	29.1	22.26	17	21.86	22.20	12.1	35,468	0.03%
2024/07/22	55	22.89	10	22.78	22.40	45	35,004	0.13%
2024/07/19	58	24.12	16.9	24.01	23.50	41.1	34,498	0.12%
2024/07/18	47.1	24.97	5.2	24.58	24.55	42	34,048	0.12%
2024/07/17	177	25.48	180	25.69	25.80	-3	33,423	-0.01%	大買/大賣/
2024/07/16	306.2	26.03	299.9	25.19	25.25	6.3	31,874	0.02%	大買/大賣/
2024/07/15	97.3	25.79	153.4	25.91	26.00	-56.1	30,142	-0.19%	大賣/
2024/07/12	46	23.92	55	24.29	24.50	-9	25,557	-0.04%
2024/07/11	64.4	22.67	92.2	22.36	22.30	-27.8	24,242	-0.11%
2024/07/10	74.1	22.10	12	22.41	22.20	62.1	23,092	0.27%
2024/07/09	8	20.90	27	21.13	21.10	-19	22,181	-0.09%
2024/07/08	10	21.05	18	20.69	20.60	-8	21,808	-0.04%
2024/07/05	17	21.19	32	20.95	20.90	-15	21,643	-0.07%
2024/07/04	10	20.40	1	20.45	20.15	9	21,187	0.04%
2024/07/03	2	20.40	16	20.68	20.30	-14	21,124	-0.07%
2024/07/02	6	20.57	12	20.47	20.60	-6	20,984	-0.03%
2024/07/01	39	20.39	40	20.40	20.40	-1	20,874	0.00%
2024/06/28	4	20.50	4	20.59	20.60	0	20,730	0.00%
2024/06/27	19	20.68	26	20.70	20.40	-7	20,437	-0.03%
2024/06/26	3.1	19.70	0.2	19.90	19.60	2.9	19,852	0.01%
2024/06/25	1.1	19.70	2	19.85	19.95	-0.9	19,750	0.00%
2024/06/24	38.2	20.30	10	20.23	20.00	28.2	19,607	0.14%
2024/06/21	16	20.51	97.1	20.38	20.50	-81.1	19,243	-0.42%
2024/06/20	24	19.10	21	19.13	19.20	3	18,285	0.02%
2024/06/19	46	19.25	6.9	19.21	19.10	39.1	18,187	0.21%
2024/06/18	17	19.41	4	19.49	19.55	13	18,050	0.07%
2024/06/17	14	19.84	22	19.89	19.70	-8	17,961	-0.04%
2024/06/14	34	19.46	40	19.69	19.40	-6	17,781	-0.03%
2024/06/13	83.1	19.25	2	19.28	19.25	81.1	17,612	0.46%
2024/06/12	6	19.20	1	19.15	19.25	5	17,498	0.03%
2024/06/11	13	19.31	6	19.71	19.35	7	17,367	0.04%
2024/06/07	43	19.68	35	19.91	19.45	8	17,100	0.05%
2024/06/06	19.1	19.23	499	19.28	19.20	-479.9	16,714	-2.87%	大賣/鉅額交易
2024/06/05	14	19.90	6	20.06	19.70	8	16,442	0.05%
2024/06/04	26	20.54	19	20.46	20.50	7	16,164	0.04%
2024/06/03	41	20.52	110	20.60	20.75	-69	15,939	-0.43%	大賣/
2024/05/31	26.6	21.16	15	21.07	20.75	11.6	15,571	0.07%
2024/05/30	28.9	22.18	12	22.45	21.30	16.9	14,976	0.11%
2024/05/29	145	23.58	102	23.70	23.55	43	13,780	0.31%	大買/大賣/
2024/05/28	6	22.25	706.3	22.38	22.40	-700.3	11,195	-6.25%	大賣/鉅額交易
2024/05/27	85	19.62	61.4	19.82	20.40	23.6	10,736	0.22%
2024/05/24	25.5	19.07	63	19.08	19.35	-37.5	9,317	-0.40%
2024/05/23	0	17.60	9.6	17.65	17.60	-9.6	8,620	-0.11%
2024/05/22	20.2	18.55	0.3	18.25	17.95	19.9	8,702	0.23%
2024/05/21	20.4	18.67	33	18.71	18.90	-12.6	9,017	-0.14%
2024/05/20	6	18.40	11	18.29	18.10	-5	9,270	-0.05%
2024/05/17	68.6	17.87	68	17.98	18.05	0.7	9,156	0.01%
2024/05/16	16	17.12	70	17.13	17.45	-54	8,370	-0.65%
2024/05/15	0	0.00	20	15.93	15.90	-20	7,658	-0.26%
2024/05/14	6	16.15	10	15.91	15.95	-4	7,574	-0.05%
2024/05/13	69	16.10	72.9	16.06	16.05	-3.9	7,495	-0.05%
2024/05/10	4	15.91	5	15.78	15.70	-1	7,314	-0.01%
2024/05/09	0	0.00	11.7	15.95	15.60	-11.7	7,142	-0.16%
2024/05/08	3	14.90	0	0.00	15.00	3	6,812	0.04%
2024/05/06	5	15.15	5	15.25	15.05	0	6,786	0.00%
2024/05/03	0	0.00	3	15.20	15.10	-3	6,795	-0.04%
2024/04/30	0	0.00	10	15.20	15.25	-10	6,789	-0.15%
2024/04/29	17	15.35	16	15.56	15.45	1	6,802	0.01%
2024/04/26	0	0.00	11	15.29	15.20	-11	6,700	-0.16%
2024/04/25	20	15.35	1	15.15	15.15	19	6,703	0.28%
2024/04/24	2	14.80	1	14.85	15.00	1	6,652	0.02%
2024/04/23	27	15.11	1	15.10	15.05	26	6,586	0.39%
2024/04/19	0.3	14.20	0	0.00	13.90	0.3	6,369	0.00%
2024/04/18	0.3	14.25	0	0.00	14.25	0.3	6,403	0.00%
2024/04/15	0.5	14.75	0	0.00	14.60	0.5	6,559	0.01%
2024/04/11	1	15.20	0	0.00	14.85	1	6,922	0.01%
2024/04/10	13	14.95	0	0.00	14.80	13	6,825	0.19%
2024/04/09	10	14.97	0	0.00	14.80	10	6,767	0.15%
2024/04/08	10	14.80	10	14.90	14.80	0	6,688	0.00%
2024/04/03	0	0.00	5	14.45	14.50	-5	6,597	-0.08%
2024/04/02	2	14.35	0	0.00	14.40	2	6,582	0.03%
2024/04/01	2.4	14.40	0	0.00	14.40	2.4	6,575	0.04%
2024/03/28	3	14.43	0	0.00	14.20	3	6,549	0.05%
2024/03/25	0	14.30	0	0.00	14.30	0	6,472	0.00%
2024/03/20	1	13.55	1	13.60	13.50	0	6,400	0.00%
2024/03/08	0	0.00	2	14.00	14.05	-2	6,566	-0.03%
2024/03/07	1	14.60	32	14.45	14.40	-31	6,694	-0.46%
2024/03/06	1	14.70	3	14.80	14.80	-2	6,637	-0.03%
2024/03/04	4	14.71	5	14.84	14.90	-1	6,530	-0.02%
2024/02/29	2	15.32	9	15.38	15.15	-7	6,322	-0.11%
2024/02/27	15	15.53	33	15.34	15.35	-18	6,232	-0.29%
2024/02/26	5	15.55	5	15.60	15.60	0	6,128	0.00%
2024/02/23	24	16.04	21	15.95	15.75	3	5,978	0.05%
2024/02/22	60	16.34	5.4	16.27	16.45	54.6	5,691	0.96%
2024/02/21	4	16.18	12.3	16.06	16.75	-8.3	4,832	-0.17%
2024/02/20	30	15.71	19.1	15.71	15.25	10.9	4,040	0.27%
2024/02/19	10	14.75	10.7	15.50	15.50	-0.7	3,528	-0.02%
2024/02/16	1	14.15	1	14.15	14.10	0	3,021	0.00%
2024/01/31	0	0.00	1.9	13.28	13.30	-1.9	2,753	-0.07%
2024/01/30	0	0.00	1	13.30	13.20	-1	2,744	-0.04%
2024/01/29	2	13.40	0	0.00	13.40	2	2,736	0.07%
2024/01/24	2	13.60	0	0.00	13.50	2	2,660	0.08%
2024/01/19	2	13.25	2	12.90	12.90	0	2,547	0.00%
2024/01/15	2	13.50	2.7	13.77	13.70	-0.7	2,391	-0.03%
2024/01/12	0	0.00	2	13.70	13.70	-2	2,367	-0.08%
2024/01/11	2	13.50	0	0.00	13.55	2	2,279	0.09%
2024/01/08	1	13.70	1	13.70	13.75	0	2,062	0.00%
2024/01/05	3	13.65	35	13.60	13.55	-32	1,832	-1.75%
2023/12/26	0	0.00	0.2	12.80	12.90	-0.2	1,604	-0.01%
2023/12/19	4	12.60	0	0.00	12.50	4	1,620	0.25%
2023/12/14	0	0.00	1	13.05	12.85	-1	1,599	-0.06%
2023/12/13	1	12.90	0	0.00	12.80	1	1,643	0.06%
2023/12/08	4	13.24	1	13.20	13.20	3	1,617	0.19%
2023/12/07	1	13.00	0	0.00	12.90	1	1,615	0.06%
2023/12/06	2	12.90	0	0.00	12.85	2	1,604	0.12%
2023/12/05	15	13.39	3	13.35	13.05	12	1,535	0.78%
2023/12/04	2	13.40	1.3	13.14	13.50	0.7	1,297	0.06%
2023/11/30	2	11.95	0	0.00	11.95	2	1,076	0.19%
2023/11/29	0.1	11.90	0	0.00	11.95	0.1	1,083	0.01%
2023/11/24	0	0.00	5	12.05	12.05	-5	1,090	-0.46%
2023/11/22	1	12.05	0	0.00	12.05	1	1,106	0.09%
2023/11/21	1	12.00	0	0.00	11.95	1	1,107	0.09%
2023/11/20	0	0.00	19	11.80	11.95	-19	1,106	-1.72%
2023/11/17	19	11.75	0	0.00	11.80	19	1,119	1.70%
2023/11/08	0	0.00	0.5	11.70	11.65	-0.5	1,357	-0.04%
2023/11/02	0	0.00	20	11.70	11.60	-20	1,538	-1.30%
2023/10/31	21.3	11.45	0	0.00	11.40	21.3	1,576	1.35%
2023/10/27	0.2	11.70	0	0.00	11.65	0.2	1,641	0.01%
2023/10/25	2.4	11.82	0	0.00	11.80	2.4	1,719	0.14%
2023/10/24	0	0.00	20	11.75	11.70	-20	1,748	-1.14%
2023/10/19	20	11.60	0	0.00	11.60	20	1,942	1.03%
2023/10/18	1	11.75	2	11.75	11.75	-1	1,998	-0.05%
2023/10/17	1	12.00	0	0.00	11.95	1	2,110	0.05%
2023/10/16	0	12.10	0	0.00	12.10	0	2,380	0.00%
2023/10/13	1	12.15	0	0.00	12.15	1	2,564	0.04%
2023/10/12	0	0.00	1	12.20	12.20	-1	2,674	-0.04%
2023/10/11	0.3	12.14	14	12.35	12.05	-13.8	2,715	-0.51%
2023/09/19	0.1	12.55	0	0.00	12.45	0.1	2,984	0.00%
2023/09/15	0.2	12.55	0	0.00	12.50	0.2	3,204	0.01%
2023/09/14	0	12.50	0	0.00	12.60	0	3,255	0.00%
2023/09/13	0	0.00	21.2	12.60	12.65	-21.2	3,328	-0.64%
2023/09/11	0	0.00	2	12.80	12.60	-2	3,727	-0.05%
2023/09/08	10	13.00	10	12.96	12.85	0	3,771	0.00%
2023/09/07	20	12.75	20.6	12.95	12.95	-0.6	3,853	-0.02%
2023/09/06	0.5	12.50	0	0.00	12.55	0.5	3,858	0.01%
2023/08/31	2	12.25	0	0.00	12.20	2	4,236	0.05%
2023/08/28	0.1	12.05	0	0.00	12.10	0.1	5,818	0.00%
2023/08/23	0	0.00	1	12.25	12.20	-1	6,042	-0.02%
2023/08/21	0	0.00	9	12.30	12.25	-9	6,112	-0.15%
2023/08/16	0.1	12.20	0	0.00	12.10	0.1	6,214	0.00%
2023/08/10	0.1	12.60	0	0.00	12.60	0.1	6,500	0.00%
2023/08/07	0.1	12.90	0	0.00	12.70	0.1	6,905	0.00%
2023/08/02	0.1	13.70	0	0.00	13.50	0.1	6,949	0.00%
2023/08/01	0	0.00	90	13.85	13.95	-90	6,997	-1.29%
2023/07/31	0.1	13.70	0	0.00	13.75	0.1	7,088	0.00%
2023/07/28	2	13.85	0	0.00	13.80	2	7,218	0.03%
2023/07/25	0	0.00	1	13.75	13.80	-1	7,326	-0.01%
2023/07/24	0.1	13.75	0	0.00	13.60	0.1	7,403	0.00%
2023/07/18	0.3	14.00	0	0.00	14.05	0.3	7,531	0.00%
2023/07/14	2	13.95	0	0.00	13.95	2	7,499	0.03%
2023/07/13	0	0.00	2	14.35	14.00	-2	7,475	-0.03%
2023/07/12	2.4	14.52	0	0.00	14.30	2.4	7,360	0.03%
2023/07/11	0	0.00	6.2	14.80	14.80	-6.2	7,310	-0.08%
2023/07/10	20	14.66	39	14.62	14.10	-19	7,182	-0.26%
2023/07/07	2	15.35	2	15.38	15.30	0	6,930	0.00%
2023/07/06	3	15.10	0	0.00	15.05	3	6,754	0.04%
2023/07/05	18	14.90	0	0.00	14.80	18	6,651	0.27%
2023/06/29	0	0.00	54	15.00	15.00	-54	6,467	-0.83%
2023/06/27	0	0.00	5	14.73	14.70	-5	6,343	-0.08%
2023/06/21	7	15.01	0	0.00	14.90	7	6,230	0.11%
2023/06/20	10	14.70	1	14.70	14.60	9	6,065	0.15%
2023/06/19	20	14.80	20	14.55	14.55	0	6,007	0.00%
2023/06/16	2	14.55	0	0.00	14.45	2	5,927	0.03%
2023/06/15	0	0.00	2	14.15	14.80	-2	5,689	-0.04%
2023/06/14	0	0.00	5.1	14.20	14.10	-5.1	5,531	-0.09%
2023/06/13	0	0.00	8	14.08	14.20	-8	5,505	-0.15%
2023/06/12	2	13.85	5	13.85	13.80	-3	5,427	-0.06%
2023/06/09	0	0.00	1	14.20	14.10	-1	5,419	-0.02%
2023/06/08	0	0.00	1	13.95	13.95	-1	5,374	-0.02%
2023/06/07	0	0.00	0.1	14.30	14.25	-0.1	5,316	0.00%
2023/06/06	153	14.35	1	14.30	14.20	152	5,276	2.88%	大買/鉅額交易
2023/06/05	252	14.77	6	14.72	14.75	246	5,125	4.80%	大買/鉅額交易
2023/06/02	20	14.73	12	15.01	15.10	8	4,878	0.16%
2023/06/01	11	14.28	312	14.10	13.90	-301	4,264	-7.06%	大賣/鉅額交易
2023/05/31	0	0.00	5	12.95	13.25	-5	3,566	-0.14%
2023/05/30	0	0.00	0.1	12.80	12.70	-0.1	3,458	0.00%
2023/05/29	0	0.00	20	12.41	12.70	-20	3,431	-0.58%
2023/05/25	10	12.65	29	12.77	12.50	-19	3,365	-0.56%
2023/05/24	17	12.90	0	0.00	12.85	17	3,352	0.51%
2023/05/23	2	12.80	10	12.90	12.95	-8	3,339	-0.24%
2023/05/19	0	0.00	1	13.00	12.65	-1	3,334	-0.03%
2023/05/18	3	12.90	5	12.55	13.00	-2	3,244	-0.06%
2023/05/15	2	12.30	14	12.13	11.90	-12	3,012	-0.40%
2023/05/12	2	12.55	29	12.77	12.65	-27	2,872	-0.94%
2023/05/11	10	13.13	4	13.24	13.10	6	2,722	0.22%
2023/05/10	2	13.00	5	12.75	13.00	-3	2,558	-0.12%
2023/05/09	0	0.00	1.4	12.64	12.70	-1.4	2,437	-0.06%
2023/05/08	5	12.30	0	0.00	12.55	5	2,368	0.21%
2023/05/05	5	12.15	7	12.20	12.40	-2	2,282	-0.09%
2023/05/04	5	12.10	12	12.03	12.25	-7	2,193	-0.32%
2023/05/03	5	11.65	1.5	11.65	11.80	3.5	2,036	0.17%
2023/05/02	10	11.45	5.1	11.55	11.50	5	1,967	0.25%
2023/04/28	5	11.20	5	11.45	11.45	0	1,902	0.00%
2023/04/27	10	10.95	22	10.98	11.15	-12	1,806	-0.66%
2023/04/25	4	10.71	3	10.85	10.65	1	1,659	0.06%
2023/04/18	10	10.40	0	0.00	10.45	10	1,412	0.71%
2023/04/17	10	10.30	0	0.00	10.40	10	1,400	0.71%
2023/04/14	1	10.30	4	10.30	10.30	-3	1,390	-0.22%
2023/04/13	0	0.00	120	10.20	10.20	-120	1,377	-8.71%	大賣/鉅額交易
2023/04/12	0	0.00	168	10.18	10.25	-168	1,391	-12.07%	大賣/鉅額交易
2023/04/07	0	10.15	0	0.00	10.05	0	1,374	0.00%
2023/04/06	0.2	10.05	0	0.00	10.05	0.2	1,376	0.01%
2023/03/30	0.1	10.15	0	0.00	10.15	0.1	1,369	0.01%
2023/03/22	0	0.00	0.3	10.40	10.40	-0.3	1,431	-0.02%
2023/03/14	6	10.23	8	10.15	10.15	-2	1,440	-0.14%
2023/03/13	0	0.00	5	10.55	10.45	-5	1,423	-0.35%
2023/03/10	3.8	10.63	0	0.00	10.60	3.8	1,440	0.26%
2023/03/09	1	11.05	0	0.00	10.95	1	1,511	0.07%
2023/03/08	1	10.80	0.6	10.95	10.95	0.4	1,720	0.02%
2023/03/07	0	0.00	39.1	10.70	10.75	-39.1	1,868	-2.09%
2023/03/06	10.6	10.85	0	0.00	10.70	10.6	2,251	0.47%
2023/03/01	0	0.00	3	10.70	10.65	-3	2,230	-0.13%
2023/02/24	0	0.00	2	10.85	10.70	-2	2,235	-0.09%
2023/02/23	2	10.75	0	0.00	10.65	2	2,217	0.09%
2023/02/21	0.4	10.65	5	10.66	10.65	-4.6	2,207	-0.21%
2023/02/17	0.5	10.20	18	10.24	10.30	-17.6	2,190	-0.80%
2023/02/15	0	0.00	1	10.10	10.10	-1	2,237	-0.04%
2023/02/13	6	9.98	0	0.00	10.00	6	2,416	0.25%
2023/02/10	2	10.05	0	0.00	10.05	2	2,423	0.08%
2023/02/08	2	10.30	0	0.00	10.25	2	2,428	0.08%
2023/02/07	2	10.20	15	10.25	10.20	-13	2,424	-0.54%
2023/02/06	8	10.15	2.1	10.15	10.15	6	2,425	0.25%
2023/02/03	0	0.00	5	10.30	10.25	-5	2,424	-0.21%
2023/02/02	13	10.15	8	10.15	10.25	5	2,413	0.21%
2023/01/31	2	10.00	30	9.93	10.00	-28	2,384	-1.17%
2023/01/30	55	9.96	0	0.00	9.86	55	2,371	2.32%
2023/01/16	3.1	9.80	0	0.00	9.80	3.1	2,379	0.13%
2023/01/13	0	0.00	5	9.94	9.91	-5	2,372	-0.21%
2023/01/12	5	9.95	0	0.00	9.91	5	2,385	0.21%
2023/01/11	0	0.00	80	9.99	9.95	-80	2,392	-3.34%
2023/01/05	5	10.00	1	10.00	9.99	4	2,436	0.16%
2023/01/04	7	10.04	0	0.00	10.05	7	2,439	0.29%
2023/01/03	4.2	9.94	0	0.00	9.93	4.2	2,446	0.17%
2022/12/21	80	9.77	0	0.00	9.72	80	2,507	3.19%
2022/12/15	2	9.85	0	0.00	9.94	2	2,540	0.08%
2022/12/14	16.6	9.80	0	0.00	9.76	16.6	2,541	0.65%
2022/12/12	14	9.85	0	0.00	9.78	14	2,547	0.55%
2022/12/09	6	9.90	0	0.00	9.90	6	2,562	0.23%
2022/12/08	10	9.90	0	0.00	9.87	10	2,559	0.39%
2022/12/07	0.1	10.10	0	10.05	10.00	0.1	2,548	0.00%
2022/12/06	0.1	10.25	0	0.00	10.15	0.1	2,530	0.00%
2022/12/05	0	0.00	10	10.35	10.30	-10	2,526	-0.40%
2022/12/02	0	0.00	3	10.10	10.25	-3	2,513	-0.12%
2022/12/01	3	10.20	0	0.00	10.15	3	2,542	0.12%
2022/11/30	10	9.70	0	0.00	9.66	10	2,460	0.41%
2022/11/29	14	9.53	0	0.00	9.55	14	2,218	0.63%
2022/11/28	4	10.25	2	9.91	9.92	2	2,076	0.10%
2022/11/25	3	10.05	0	0.00	10.05	3	1,797	0.17%
2022/11/23	0	0.00	13.3	10.05	10.10	-13.3	1,879	-0.71%
2022/11/22	0	0.00	2	10.10	10.00	-2	1,892	-0.11%
2022/11/21	0	0.00	21	10.10	10.00	-21	1,897	-1.11%
2022/11/17	2	10.15	0	0.00	10.15	2	1,895	0.11%
2022/11/16	0	0.00	1	10.05	10.05	-1	1,899	-0.05%
2022/11/15	2.7	10.15	0	0.00	10.15	2.7	1,881	0.14%
2022/11/09	13.8	10.15	10	10.40	10.40	3.8	1,809	0.21%
2022/11/08	0.3	9.50	0	0.00	9.50	0.3	1,685	0.02%
2022/11/07	0	0.00	75	9.56	9.58	-75	1,700	-4.41%
2022/10/31	3	9.28	0	0.00	9.27	3	1,743	0.17%
2022/10/20	1.1	9.20	0	0.00	9.11	1.1	1,753	0.06%
2022/10/14	0	0.00	0.3	9.36	9.41	-0.3	1,751	-0.02%
2022/10/13	0.5	9.25	0	0.00	9.18	0.5	1,752	0.03%
2022/10/12	10.9	9.70	0.1	9.69	9.66	10.8	1,736	0.62%
2022/10/07	0.5	10.00	0	0.00	10.00	0.5	1,738	0.03%
2022/10/04	1	9.82	2	9.80	9.79	-1	1,755	-0.06%
2022/10/03	1	9.67	0	0.00	9.62	1	1,749	0.06%
2022/09/29	2	9.38	2	9.76	9.79	0	1,742	0.00%
2022/09/27	0.1	9.52	0	0.00	9.66	0.1	1,706	0.01%
2022/09/26	1	9.55	3	9.59	9.51	-2	1,700	-0.12%
2022/09/22	1	10.15	0	0.00	10.20	1	1,688	0.06%
2022/09/12	2	10.80	0	0.00	10.90	2	1,696	0.12%
2022/09/08	1	10.50	0	0.00	10.45	1	1,687	0.06%
2022/09/07	0.2	10.33	0	0.00	10.15	0.2	1,672	0.01%
2022/09/06	1.2	10.80	0	0.00	10.65	1.2	1,626	0.07%
2022/09/05	0.2	11.20	0	0.00	11.10	0.2	1,612	0.01%
2022/09/01	4.1	11.55	0	0.00	11.75	4.1	1,629	0.25%
2022/08/30	0.2	12.90	0	0.00	12.85	0.2	1,884	0.01%
2022/08/29	2.1	12.75	0	0.00	12.70	2.1	1,864	0.11%
2022/08/26	3	13.08	0	0.00	13.05	3	1,842	0.16%
2022/08/25	11	12.90	0	0.00	12.95	11	1,824	0.60%
2022/08/22	22	12.90	0	0.00	12.90	22	1,821	1.21%
2022/08/18	1	12.85	0	0.00	12.85	1	1,951	0.05%
2022/08/17	0	0.00	0.9	12.95	12.80	-0.9	1,940	-0.05%
2022/08/16	0	0.00	2	12.70	12.70	-2	1,901	-0.11%
2022/08/11	1	12.20	0	0.00	12.35	1	1,887	0.05%
2022/08/10	0	0.00	3	12.20	12.20	-3	1,894	-0.16%
2022/08/09	0	0.00	0.4	12.05	12.15	-0.4	1,908	-0.02%
2022/08/08	2	12.00	0	0.00	12.00	2	1,903	0.11%
2022/08/05	2	11.80	0	0.00	11.85	2	1,898	0.11%
2022/08/04	0	0.00	1	11.75	11.80	-1	1,892	-0.05%
2022/08/02	2	12.00	0	0.00	11.95	2	1,938	0.10%
2022/07/26	3	12.25	2	12.20	12.25	1	2,304	0.04%
2022/07/21	10	12.05	12	12.10	12.35	-2	2,365	-0.08%
2022/07/18	0	0.00	0.9	11.90	12.00	-0.9	2,389	-0.04%
2022/07/14	0	0.00	0.8	11.70	11.70	-0.8	2,367	-0.03%
2022/07/07	0	0.00	1	12.00	12.10	-1	2,352	-0.04%
2022/07/01	1	12.10	0	0.00	11.95	1	2,394	0.04%
2022/06/30	6	12.61	0	0.00	12.65	6	2,365	0.25%
2022/06/27	0	0.00	5	13.35	13.35	-5	2,403	-0.21%
2022/06/23	7	12.59	0	0.00	12.70	7	2,420	0.29%
2022/06/21	0	0.00	1	13.00	13.15	-1	2,427	-0.04%
2022/06/14	0	0.00	5	13.10	13.25	-5	2,482	-0.20%
2022/06/10	0	0.00	2	13.55	13.65	-2	2,458	-0.08%
2022/06/09	10	14.02	0	0.00	14.00	10	2,419	0.41%
2022/06/08	3	13.65	16	13.62	14.00	-13	2,249	-0.58%
2022/06/07	0	0.00	5	13.30	13.25	-5	1,997	-0.25%
2022/05/31	1	13.20	0	0.00	13.05	1	2,146	0.05%
2022/05/27	0	0.00	15	13.40	13.40	-15	2,110	-0.71%
2022/05/26	2	13.10	0	0.00	13.00	2	1,957	0.10%
2022/05/25	0	0.00	5	13.00	13.00	-5	1,987	-0.25%
2022/05/23	0	0.00	5	13.05	13.05	-5	2,045	-0.24%
2022/05/20	0	0.00	10	13.05	13.00	-10	2,061	-0.49%
2022/05/19	20	12.90	11	12.95	12.90	9	2,073	0.43%
2022/05/17	4	12.75	0	0.00	12.80	4	2,051	0.19%
2022/05/13	7	12.35	0	0.00	12.35	7	2,047	0.34%
2022/05/12	1	12.45	0	0.00	12.30	1	2,057	0.05%
2022/05/11	2	12.55	0	0.00	12.45	2	2,053	0.10%
2022/05/10	5	12.68	5	12.35	12.75	0	2,045	0.00%
2022/05/09	2	12.50	0	0.00	12.35	2	2,015	0.10%
2022/05/06	3	12.95	0	0.00	13.05	3	1,984	0.15%
2022/05/05	22	13.05	0	0.00	13.10	22	1,950	1.13%
2022/05/04	8	12.74	0	0.00	12.80	8	1,944	0.41%
2022/05/03	7.5	13.21	6.5	13.17	13.05	1	1,889	0.05%
2022/04/29	4	14.51	0	0.00	14.50	4	1,742	0.23%
2022/04/28	20	14.55	0	0.00	14.55	20	1,746	1.15%
2022/04/27	29	14.41	0	0.00	14.50	29	1,743	1.66%
2022/04/26	9	15.24	0	0.00	15.05	9	1,703	0.53%
2022/04/25	2	15.15	0	0.00	15.25	2	1,693	0.12%
2022/04/22	4	15.81	0	0.00	15.80	4	1,678	0.24%
2022/04/21	2.3	15.95	0	0.00	15.90	2.3	1,713	0.14%
2022/04/20	4	15.90	0	0.00	15.95	4	1,723	0.23%
2022/04/19	8	15.88	0	0.00	15.85	8	1,739	0.46%
2022/04/18	5	15.85	0	0.00	15.85	5	1,746	0.29%
2022/04/15	8	16.13	5	16.10	16.05	3	1,745	0.17%
2022/04/14	5	16.27	0	0.00	16.25	5	1,799	0.28%
2022/04/13	0.3	16.25	0	0.00	16.35	0.3	1,818	0.01%
2022/04/11	2	16.50	0	0.00	16.25	2	1,824	0.11%
2022/04/07	4	16.69	0	0.00	16.45	4	1,851	0.22%
2022/04/06	34	16.85	0	0.00	16.85	34	1,899	1.79%
2022/03/29	1.1	16.60	0	0.00	16.50	1.1	2,042	0.05%
2022/03/28	0	16.40	0	0.00	16.50	0	2,045	0.00%
2022/03/24	0	16.40	0	0.00	16.55	0	2,088	0.00%
2022/03/22	5	16.30	0	0.00	16.45	5	2,160	0.23%
2022/03/21	6.5	16.35	2	16.35	16.30	4.5	2,185	0.21%
2022/03/16	0	0.00	1.9	15.23	15.20	-1.9	2,958	-0.06%
2022/03/15	0	0.00	0.1	15.20	15.15	-0.1	3,202	0.00%
2022/03/14	0	0.00	21	15.45	15.50	-21	3,247	-0.65%
2022/03/11	0	0.00	2	15.35	15.35	-2	3,306	-0.06%
2022/03/09	2	15.00	0	0.00	15.10	2	3,383	0.06%
2022/03/08	20	14.95	0	0.00	15.00	20	3,464	0.58%
2022/03/07	1	16.05	0	0.00	15.50	1	3,476	0.03%
2022/03/03	1	16.35	0	0.00	16.20	1	3,774	0.03%
2022/02/16	0.2	16.60	0	0.00	16.65	0.2	5,145	0.00%
2022/02/15	15	16.49	0	0.00	16.45	15	5,179	0.29%
2022/02/11	0	0.00	9	16.90	16.90	-9	5,318	-0.17%
2022/02/10	24	16.90	0	0.00	17.00	24	5,404	0.44%
2022/02/09	56	16.92	0	0.00	16.95	56	5,595	1.00%
2022/02/07	0	0.00	1	16.60	16.60	-1	5,982	-0.02%
2022/01/26	1	16.35	0	0.00	16.25	1	6,022	0.02%
2022/01/21	0	0.00	5	16.95	16.90	-5	6,061	-0.08%
2022/01/20	0	0.00	1	17.15	17.10	-1	6,091	-0.02%
2022/01/18	0	0.00	3	17.15	17.15	-3	6,215	-0.05%
2022/01/17	0	0.00	46	16.99	17.05	-46	6,246	-0.74%
2022/01/14	5	16.95	8	16.95	16.95	-3	6,272	-0.05%
2022/01/11	2	17.20	1	17.20	17.10	1	6,459	0.02%
2022/01/10	5.1	17.10	0	0.00	17.05	5.1	6,587	0.08%
2022/01/07	36	17.10	0	0.00	17.05	36	6,596	0.55%
2022/01/06	40	17.25	0	0.00	17.25	40	6,568	0.61%
2022/01/03	2	17.30	0	0.00	17.30	2	6,653	0.03%
2021/12/30	0	0.00	0.4	17.65	17.60	-0.4	6,662	-0.01%
2021/12/29	0	0.00	2	17.70	17.70	-2	6,706	-0.03%
2021/12/22	0.3	17.15	0	0.00	17.15	0.3	6,779	0.00%
2021/12/21	0.2	17.20	0	0.00	17.20	0.2	6,782	0.00%
2021/12/17	2	17.20	0	0.00	17.40	2	6,777	0.03%
2021/12/15	0	0.00	4	17.10	17.40	-4	6,801	-0.06%
2021/12/14	4	17.24	14	17.23	17.10	-10	6,761	-0.15%
2021/12/13	0	0.00	2	17.50	17.45	-2	6,698	-0.03%
2021/12/10	57.2	16.98	29.1	17.24	17.20	28	6,634	0.42%
2021/12/09	4.1	18.69	3	18.45	18.40	1.1	6,111	0.02%
2021/12/08	2	18.10	0	0.00	18.05	2	5,885	0.03%
2021/12/07	4	18.25	6	18.25	18.25	-2	5,868	-0.03%
2021/12/06	6	17.87	0	0.00	17.95	6	5,886	0.10%
2021/12/03	7.9	18.05	12	18.18	18.05	-4.1	5,857	-0.07%
2021/12/02	13	18.05	27	17.95	18.00	-14	5,823	-0.24%
2021/12/01	0	0.00	4	18.30	18.30	-4	5,761	-0.07%
2021/11/30	26	18.58	0	0.00	18.35	26	5,723	0.45%
2021/11/29	10.3	18.83	2	19.70	18.80	8.3	5,616	0.15%
2021/11/26	3.1	19.82	12.4	19.85	19.70	-9.4	5,455	-0.17%
2021/11/25	42	19.65	29.7	19.87	19.85	12.3	5,230	0.24%
2021/11/24	11	19.03	17.9	19.25	19.35	-6.9	4,973	-0.14%
2021/11/23	4.3	18.79	3	18.70	18.70	1.3	4,779	0.03%
2021/11/22	2.1	18.58	2	18.55	18.40	0.1	4,625	0.00%
2021/11/17	3.6	17.87	8.9	18.11	18.15	-5.3	4,642	-0.11%
2021/11/16	0	0.00	1	17.75	17.65	-1	4,609	-0.02%
2021/11/15	5	17.71	7	17.70	17.70	-2	4,656	-0.04%
2021/11/12	0.1	18.05	0	0.00	18.00	0.1	4,731	0.00%
2021/11/11	2	18.15	0	0.00	18.10	2	4,996	0.04%
2021/11/10	14.2	18.37	0	0.00	18.25	14.2	5,867	0.24%
2021/11/09	2	19.05	0	0.00	19.00	2	5,977	0.03%
2021/11/08	0.5	19.16	10	19.30	19.15	-9.5	6,481	-0.15%
2021/10/28	5.1	17.82	5	17.92	17.70	0.1	6,320	0.00%
2021/10/27	2	17.15	0	0.00	17.30	2	6,033	0.03%
2021/10/25	40	17.70	0	0.00	17.50	40	6,095	0.66%
2021/10/20	100	17.90	0	0.00	17.70	100	6,271	1.59%
2021/10/19	35	18.00	5	17.95	17.95	30	6,353	0.47%
2021/10/18	50	17.65	0	0.00	17.60	50	6,543	0.76%
2021/10/15	10	17.85	0	0.00	17.55	10	6,618	0.15%
2021/10/12	0	0.00	4	17.88	17.70	-4	6,859	-0.06%
2021/10/05	0	0.00	1	16.75	16.85	-1	7,663	-0.01%
2021/10/04	0	0.00	2	16.70	16.65	-2	7,947	-0.03%
2021/09/29	2	17.50	3	17.25	17.30	-1	9,077	-0.01%
2021/09/28	50	17.90	1	17.85	17.75	49	9,127	0.54%
2021/09/24	0	0.00	5	17.30	17.50	-5	9,097	-0.05%
2021/09/17	1	17.25	0	0.00	17.35	1	9,564	0.01%
2021/09/16	1	17.40	0	0.00	17.30	1	9,612	0.01%
2021/09/01	0	0.00	2	17.35	17.45	-2	10,175	-0.02%
2021/08/30	0	0.00	9	17.12	17.15	-9	10,436	-0.09%
2021/08/27	0	0.00	14	17.20	17.05	-14	10,526	-0.13%
2021/08/25	1	16.95	0	0.00	16.90	1	10,700	0.01%
2021/08/24	2	16.65	0	0.00	16.65	2	10,828	0.02%
2021/08/20	2	16.60	0	0.00	16.55	2	11,434	0.02%
2021/08/19	0	0.00	5	16.89	16.80	-5	11,559	-0.04%
2021/08/18	4	17.31	0	0.00	17.30	4	11,651	0.03%
2021/08/17	2	17.10	1	17.10	16.90	1	11,917	0.01%
2021/08/16	3	17.10	0	0.00	17.00	3	12,075	0.02%
2021/08/13	3	17.35	0	0.00	17.40	3	12,140	0.02%
2021/08/12	0	0.00	1	18.00	17.80	-1	12,223	-0.01%
2021/08/11	10	18.05	10	17.78	17.85	0	12,470	0.00%
2021/08/10	0	0.00	9	18.17	17.90	-9	12,772	-0.07%
2021/08/09	43	18.62	10	18.53	18.35	33	12,907	0.26%
2021/08/06	115	18.83	22	18.76	18.40	93	13,125	0.71%	大買/
2021/08/05	17	17.87	13	17.88	17.75	4	12,612	0.03%
2021/08/04	14	18.07	17	18.06	18.10	-3	12,977	-0.02%
2021/08/02	0	0.00	1	17.15	17.20	-1	13,147	-0.01%
2021/07/30	1	17.10	0	0.00	17.10	1	13,446	0.01%
2021/07/29	2	17.60	0	0.00	17.55	2	13,961	0.01%
2021/07/28	4	17.25	0.1	17.15	17.45	3.9	15,101	0.03%
2021/07/27	5	17.95	1	17.80	17.70	4	17,403	0.02%
2021/07/23	1	17.70	3	17.75	17.80	-2	19,742	-0.01%
2021/07/22	0	0.00	10	18.00	18.00	-10	21,381	-0.05%
2021/07/21	5	17.79	5.2	17.16	17.10	-0.2	21,429	0.00%
2021/07/20	10	17.63	2	17.58	17.40	8	21,892	0.04%
2021/07/16	14	18.30	2	18.40	18.25	12	22,360	0.05%
2021/07/15	0	0.00	5	18.40	18.40	-5	22,645	-0.02%
2021/07/14	2	18.43	0	0.00	18.40	2	22,956	0.01%
2021/07/13	8	18.95	3.1	19.00	18.80	4.9	23,033	0.02%
2021/07/12	6	18.40	15	18.39	18.45	-9	22,822	-0.04%
2021/07/09	14	18.26	4	18.29	18.30	10	23,692	0.04%
2021/07/08	15	18.49	28	18.51	18.70	-13	24,114	-0.05%
2021/07/07	15	18.02	20	17.75	17.75	-5	23,515	-0.02%
2021/07/06	2	17.50	2	17.45	17.45	0	23,583	0.00%
2021/07/05	2	17.60	2	17.53	17.60	0	24,268	0.00%
2021/07/02	1	17.60	5	17.40	17.35	-4	24,434	-0.02%
2021/07/01	2	17.25	12	17.20	17.20	-10	24,522	-0.04%
2021/06/30	1	17.25	0	0.00	17.40	1	24,685	0.00%
2021/06/29	0	0.00	14	18.00	17.30	-14	24,772	-0.06%
2021/06/28	45	17.94	11.1	17.34	18.00	34	24,800	0.14%
2021/06/25	11	17.33	10	17.10	17.05	1	24,636	0.00%
2021/06/24	0	0.00	3	17.15	17.25	-3	24,767	-0.01%
2021/06/23	6	16.80	8	16.85	16.90	-2	24,969	-0.01%
2021/06/22	1	16.70	0	0.00	16.60	1	25,071	0.00%
2021/06/21	10	16.83	0	0.00	16.70	10	25,474	0.04%
2021/06/18	1	17.45	5	17.60	17.20	-4	26,832	-0.01%
2021/06/17	3	17.30	3	17.45	17.45	0	28,138	0.00%
2021/06/16	1	16.90	0	0.00	16.80	1	29,448	0.00%
2021/06/11	5	17.25	12	17.06	17.05	-7	32,468	-0.02%
2021/06/10	0	0.00	3	17.07	17.10	-3	32,919	-0.01%
2021/06/09	11	17.76	90	17.71	17.40	-79	32,926	-0.24%
2021/06/08	8	18.16	0	0.00	17.85	8	32,866	0.02%
2021/06/07	82	18.02	2	18.05	18.05	80	32,765	0.24%
2021/06/04	3	17.60	10	17.75	17.55	-7	32,557	-0.02%
2021/06/03	12	18.15	0	0.00	17.85	12	32,479	0.04%
2021/06/02	1	17.80	0	0.00	17.75	1	32,455	0.00%
2021/06/01	13	17.83	11	17.80	17.85	2	32,404	0.01%
2021/05/31	25	18.36	34	18.35	17.95	-9	32,409	-0.03%
2021/05/28	0	0.00	21	17.45	17.60	-21	32,590	-0.06%
2021/05/27	1	16.95	6	17.02	16.90	-5	32,471	-0.02%
2021/05/25	8	16.84	2	16.63	16.60	6	32,226	0.02%
2021/05/24	4	16.23	1	16.05	16.40	3	31,935	0.01%
2021/05/21	3	15.60	1	15.70	15.75	2	31,757	0.01%
2021/05/20	1	15.70	0	0.00	15.20	1	31,598	0.00%
2021/05/19	11	15.79	6	15.98	16.05	5	31,422	0.02%
2021/05/18	2	15.75	3	15.80	15.80	-1	31,143	0.00%
2021/05/17	49.1	14.99	59	14.93	14.40	-9.9	30,848	-0.03%
2021/05/14	12	16.22	8	16.14	16.00	4	30,574	0.01%
2021/05/13	44	14.86	10	15.68	15.65	34	30,061	0.11%
2021/05/12	212	15.80	15.1	16.77	15.80	196.9	29,673	0.66%	大買/鉅額交易
2021/05/11	26	17.32	6	17.85	17.55	20	29,089	0.07%
2021/05/10	52	19.24	37	19.26	19.10	15	28,538	0.05%
2021/05/07	6	19.31	31	19.37	19.50	-25	28,378	-0.09%
2021/05/06	14	19.80	22	19.30	19.05	-8	28,024	-0.03%
2021/05/05	88	20.18	48	20.23	19.90	40	27,413	0.15%
2021/05/04	176	20.05	81	19.97	20.95	95	26,231	0.36%	大買/
2021/05/03	29	19.31	30	19.38	19.05	-1	23,852	0.00%
2021/04/29	67	21.47	37	20.80	20.05	30	23,341	0.13%
2021/04/28	72	20.08	56	20.13	21.00	16	21,346	0.07%
2021/04/27	16	19.14	6	19.07	19.10	10	19,656	0.05%
2021/04/26	8	19.39	40	18.87	19.15	-32	19,338	-0.17%
2021/04/23	0	0.00	3	18.30	18.60	-3	18,805	-0.02%
2021/04/22	19	18.94	7	18.99	18.30	12	18,602	0.06%
2021/04/21	7	19.29	2	19.20	19.00	5	18,175	0.03%
2021/04/20	38	19.04	16	19.20	19.05	22	17,842	0.12%
2021/04/19	13.6	18.91	10	18.89	18.85	3.6	17,437	0.02%
2021/04/16	18	19.13	0	0.00	18.80	18	17,127	0.11%
2021/04/15	13	19.84	13	20.05	19.15	0	16,792	0.00%
2021/04/14	33	18.58	25	18.91	19.00	8	15,744	0.05%
2021/04/13	4	18.50	7	18.76	18.10	-3	15,132	-0.02%
2021/04/12	3	18.25	7	18.74	18.50	-4	14,913	-0.03%
2021/04/09	30	19.05	0	0.00	18.55	30	14,580	0.21%
2021/04/08	20	18.75	4	18.91	18.90	16	13,891	0.12%
2021/04/07	0	0.00	6	18.68	19.00	-6	13,657	-0.04%
2021/04/06	1	18.30	4	18.35	18.60	-3	13,521	-0.02%
2021/04/01	19	18.12	11	18.34	18.25	8	13,351	0.06%
2021/03/31	17	18.39	2	18.60	18.25	15	13,219	0.11%
2021/03/30	2	17.80	1	17.65	17.95	1	13,024	0.01%
2021/03/29	6	17.38	4	17.00	17.30	2	12,869	0.02%
2021/03/26	12	16.81	2	16.55	16.60	10	12,765	0.08%
2021/03/25	5	16.54	2	16.60	16.65	3	12,521	0.02%
2021/03/24	4.1	16.91	50	16.74	16.80	-45.9	12,443	-0.37%
2021/03/23	37.1	18.61	26	18.85	17.90	11.1	12,108	0.09%
2021/03/22	44	18.95	42	19.37	19.85	2	10,757	0.02%
2021/03/19	48	17.17	73	17.44	18.10	-25	9,341	-0.27%
2021/03/18	39	16.14	88.2	16.48	16.65	-49.2	7,951	-0.62%
2021/03/17	41	14.54	87	14.90	15.50	-46	5,923	-0.78%
2021/03/16	13	13.79	3	13.85	14.10	10	4,929	0.20%
2021/03/15	10	12.98	15	12.87	12.85	-5	4,530	-0.11%
2021/03/11	2	12.60	0	0.00	12.55	2	4,812	0.04%
2021/03/10	0	0.00	1	12.45	12.50	-1	5,125	-0.02%
2021/03/09	80	12.45	0	0.00	12.45	80	5,242	1.53%
2021/03/05	0	0.00	2	12.40	12.35	-2	5,522	-0.04%
2021/03/03	43	12.77	44	12.99	12.85	-1	5,375	-0.02%
2021/03/02	0	0.00	11	11.90	12.05	-11	4,798	-0.23%
2021/02/22	0	0.00	10	11.55	11.50	-10	5,450	-0.18%
2021/02/04	3	11.20	0	0.00	11.10	3	5,637	0.05%
2021/02/03	1	11.20	0	0.00	11.25	1	5,671	0.02%
2021/01/29	10	11.40	0	0.00	11.15	10	5,801	0.17%
2021/01/28	1	11.25	31	11.24	11.25	-30	5,748	-0.52%
2021/01/26	1	11.15	90	11.15	11.25	-89	5,750	-1.55%
2021/01/25	0	0.00	2	11.20	11.30	-2	5,827	-0.03%
2021/01/22	0	0.00	11.5	11.25	11.30	-11.5	5,828	-0.20%
2021/01/21	0	0.00	0.1	11.35	11.30	-0.1	5,830	0.00%
2021/01/20	22	11.53	140	11.26	11.25	-118	5,819	-2.03%	大賣/鉅額交易
2021/01/19	0	0.00	22	11.90	11.70	-22	5,752	-0.38%
2021/01/15	30	11.65	0	0.00	11.55	30	5,804	0.52%
2021/01/13	10	11.80	15	11.90	11.80	-5	5,770	-0.09%
2021/01/12	15	11.60	0	0.00	11.60	15	5,872	0.26%
2021/01/07	0	0.00	0.4	11.85	11.90	-0.4	5,967	-0.01%
2021/01/06	2	11.95	3	11.95	11.65	-1	6,278	-0.02%
2021/01/05	0.1	12.20	65	12.21	12.25	-64.9	6,288	-1.03%
2020/12/31	1	12.45	2	12.45	12.50	-1	6,169	-0.02%
2020/12/30	55	12.45	0	0.00	12.40	55	6,178	0.89%
2020/12/29	1	12.35	2	12.40	12.40	-1	6,154	-0.02%
2020/12/28	10	12.25	1	12.30	12.40	9	6,113	0.15%
2020/12/25	80.1	12.30	0	0.00	12.20	80.1	6,036	1.33%
2020/12/24	5	12.20	1	12.25	12.15	4	6,009	0.07%
2020/12/23	1	11.90	1	11.85	12.10	0	5,988	0.00%
2020/12/22	0	0.00	5	12.35	11.85	-5	5,965	-0.08%
2020/12/21	60	12.30	102	12.08	12.30	-42	5,916	-0.71%	大賣/
2020/12/18	104	12.55	1	12.55	12.35	103	5,876	1.75%	大買/鉅額交易
2020/12/16	7	12.29	0	0.00	12.20	7	5,681	0.12%
2020/12/15	0	0.00	15	12.10	12.00	-15	5,624	-0.27%
2020/12/14	0	0.00	17	12.19	12.10	-17	5,689	-0.30%
2020/12/11	10	11.80	1	12.00	11.85	9	5,686	0.16%
2020/12/10	25	12.13	22	12.30	12.10	3	5,643	0.05%
2020/12/08	0	0.00	10	12.20	12.25	-10	5,549	-0.18%
2020/12/07	18	12.33	7	12.53	12.50	11	5,508	0.20%
2020/12/04	4	12.48	7	12.28	12.70	-3	5,284	-0.06%
2020/12/03	0	0.00	5	12.11	12.00	-5	4,955	-0.10%
2020/12/02	2	12.10	2	12.00	11.85	0	4,874	0.00%
2020/12/01	3	11.90	5	11.73	11.80	-2	4,740	-0.04%
2020/11/30	0	0.00	25	11.56	11.50	-25	4,709	-0.53%
2020/11/27	7	11.44	9	11.55	11.55	-2	4,652	-0.04%
2020/11/26	4	11.48	50	11.50	11.50	-46	4,642	-0.99%
2020/11/25	53	11.84	5	11.74	11.65	48	4,603	1.04%
2020/11/24	12	11.41	4	11.65	11.60	8	4,339	0.18%
2020/11/23	21	11.33	0	0.00	11.30	21	4,213	0.50%
2020/11/20	1	11.00	0	0.00	11.00	1	4,056	0.02%
2020/11/19	1	10.95	0	0.00	10.95	1	4,055	0.02%
2020/11/18	2	10.80	0	0.00	10.75	2	3,970	0.05%
2020/11/17	2	10.75	0	0.00	10.75	2	3,950	0.05%
2020/11/13	300	11.05	306	10.70	10.70	-6	4,071	-0.15%	大買/大賣/
2020/11/12	0	0.00	0.9	10.65	10.70	-0.9	3,861	-0.02%
2020/11/10	1	10.85	1	10.80	10.90	0	3,875	0.00%
2020/10/22	0	0.00	1	10.65	10.70	-1	5,459	-0.02%
2020/10/20	4	10.88	1	10.95	10.75	3	5,528	0.05%
2020/10/19	0	0.00	11	10.70	10.75	-11	5,402	-0.20%
2020/10/16	0	0.00	10	10.55	10.40	-10	5,385	-0.19%
2020/10/14	26	11.00	13	10.82	11.00	13	5,524	0.24%
2020/10/07	3	10.30	2	10.20	10.25	1	6,349	0.02%
2020/09/24	1	10.00	1	9.99	9.90	0	6,595	0.00%
2020/09/23	2	10.23	0	0.00	10.20	2	6,564	0.03%
2020/09/21	0	0.00	3	10.50	10.45	-3	6,573	-0.05%
2020/09/17	0	0.00	2	10.30	10.45	-2	6,779	-0.03%
2020/09/10	90	10.80	0	0.00	10.80	90	6,787	1.33%
2020/09/07	2	10.65	0	0.00	10.65	2	6,636	0.03%
2020/09/03	0	0.00	1	10.75	10.80	-1	6,570	-0.02%
2020/09/02	2	10.55	0	0.00	10.60	2	6,434	0.03%
2020/08/27	7	10.54	0	0.00	10.50	7	6,470	0.11%
2020/08/25	0	0.00	32	10.22	10.30	-32	6,329	-0.51%
2020/08/20	10	10.00	5	9.98	9.79	5	6,273	0.08%
2020/08/18	0	0.00	2	10.30	10.30	-2	6,114	-0.03%
2020/08/14	0	0.00	5	10.25	10.25	-5	6,057	-0.08%
2020/08/13	0	0.00	6	10.15	10.05	-6	6,061	-0.10%
2020/08/12	10	10.15	0	0.00	10.20	10	6,022	0.17%
2020/08/06	14	10.61	11.1	10.65	10.50	2.9	5,629	0.05%
2020/08/05	0	0.00	3	10.68	10.60	-3	5,128	-0.06%
2020/08/03	0	0.00	5	9.60	9.61	-5	4,348	-0.11%
2020/07/30	3	9.35	0	0.00	9.38	3	4,296	0.07%
2020/07/27	5	9.46	0	0.00	9.15	5	4,157	0.12%
2020/07/23	0	0.00	5	9.62	9.58	-5	4,060	-0.12%
2020/07/22	1	9.85	0	0.00	9.71	1	4,036	0.02%
2020/07/21	2	9.82	2	9.77	9.74	0	3,982	0.00%
2020/07/16	1	10.35	1	10.20	10.50	0	3,392	0.00%
2020/07/15	12	9.54	11	9.55	9.59	1	2,861	0.03%
2020/07/13	0	0.00	3	8.65	8.71	-3	2,473	-0.12%
2020/07/09	0	0.00	1	8.72	8.49	-1	2,398	-0.04%
2020/06/30	4	8.14	4	8.06	8.03	0	2,206	0.00%
2020/06/29	3	8.07	0	0.00	8.12	3	2,184	0.14%
2020/06/19	0.1	8.14	0	0.00	8.12	0.1	1,922	0.01%
2020/06/18	5	7.91	0	0.00	8.14	5	1,820	0.27%
2020/06/12	11	7.45	0	0.00	7.48	11	1,788	0.62%
2020/06/11	1	7.85	0	0.00	7.73	1	1,824	0.05%
2020/06/09	0	0.00	21	7.79	7.78	-21	1,835	-1.14%
2020/06/03	3	7.41	0	0.00	7.60	3	1,790	0.17%
2020/05/25	2	7.18	0	0.00	7.20	2	1,787	0.11%
2020/04/27	5	7.19	0	0.00	7.22	5	1,824	0.27%
2020/04/17	0	0.00	3	7.35	7.22	-3	1,811	-0.17%
2020/04/16	0	0.00	5	7.35	7.25	-5	1,789	-0.28%
2020/04/10	3	7.20	0	0.00	7.18	3	1,746	0.17%
2020/03/23	43	6.13	0	0.00	6.14	43	1,660	2.59%
2020/03/17	0	0.00	43	6.60	6.71	-43	1,562	-2.75%
2020/03/10	2	8.25	0	0.00	8.42	2	1,366	0.15%
2020/03/04	1	8.99	0	0.00	9.00	1	1,296	0.08%
2020/03/02	1	9.02	0	0.00	8.92	1	1,267	0.08%
2020/02/27	3	9.31	0	0.00	9.23	3	1,231	0.24%
2020/02/25	2	9.42	0	0.00	9.40	2	1,185	0.17%
2020/02/07	0	0.00	10	9.86	9.80	-10	1,076	-0.93%
2020/01/09	0	0.00	10	10.70	10.65	-10	879	-1.14%
2020/01/03	1	11.10	0	0.00	10.95	1	889	0.11%
2019/12/31	2	10.60	0	0.00	10.65	2	825	0.24%
2019/12/26	0	0.00	4	10.65	10.70	-4	815	-0.49%
2019/12/25	4	10.80	0	0.00	10.70	4	816	0.49%
2019/11/14	4	10.70	3	10.70	10.65	1	1,049	0.10%
2019/11/11	2	10.85	0	0.00	10.80	2	1,092	0.18%
2019/10/29	0	0.00	6.2	11.20	11.15	-6.2	1,070	-0.58%
2019/10/18	0	0.00	10	11.15	11.30	-10	1,131	-0.88%
2019/10/16	0	0.00	10	11.25	11.25	-10	1,117	-0.90%
2019/10/15	0	0.00	20	11.40	11.20	-20	1,129	-1.77%
2019/10/01	20	11.50	0	0.00	11.45	20	1,183	1.69%
2019/09/26	1	11.95	0	0.00	11.90	1	1,152	0.09%
2019/09/25	20	12.05	6	11.93	12.10	14	1,122	1.25%
2019/09/24	3	11.75	0	0.00	11.55	3	998	0.30%
2019/09/23	3	11.52	0	0.00	11.60	3	957	0.31%
2019/09/12	5	11.10	0	0.00	11.05	5	1,012	0.49%
2019/09/09	0	0.00	5	11.00	11.00	-5	1,018	-0.49%
2019/09/05	0	0.00	1	10.95	10.95	-1	1,010	-0.10%
2019/09/04	0	0.00	0.5	10.90	11.00	-0.5	1,001	-0.05%
2019/09/03	2	10.90	0	0.00	10.90	2	1,017	0.20%
2019/08/27	10	10.85	0	0.00	10.75	10	1,011	0.99%
2019/08/26	0	0.00	1	10.85	10.85	-1	1,016	-0.10%
2019/08/22	0	0.00	34	11.01	11.10	-34	1,069	-3.18%
2019/08/13	0	0.00	2	10.78	10.80	-2	1,100	-0.18%
2019/08/08	1	10.70	0	0.00	10.75	1	1,105	0.09%
2019/08/02	0	0.00	1	10.90	10.85	-1	1,142	-0.09%
2019/07/31	1	11.25	0	0.00	11.30	1	1,139	0.09%
2019/07/24	0	0.00	2	11.20	11.35	-2	1,144	-0.17%
2019/07/22	0	0.00	2	11.35	11.35	-2	1,087	-0.18%
2019/07/15	0	0.00	3.5	11.24	11.25	-3.5	1,098	-0.32%
2019/07/12	2	11.40	0	0.00	11.40	2	1,118	0.18%
2019/07/11	2	11.40	2.1	11.45	11.45	-0.1	1,148	-0.01%
2019/07/02	0	0.00	1	11.05	11.00	-1	1,194	-0.08%
2019/07/01	1	11.10	2	11.05	11.05	-1	1,199	-0.08%
2019/06/24	1	11.00	2	11.15	11.10	-1	1,221	-0.08%
2019/06/21	2	11.20	0.9	11.00	10.95	1.1	1,213	0.09%
2019/06/20	1	10.65	2	10.60	10.65	-1	1,116	-0.09%
2019/06/19	2	10.55	0	0.00	10.60	2	1,118	0.18%
2019/06/11	10	10.65	0	0.00	10.70	10	1,187	0.84%
2019/06/05	0	0.00	2.9	10.53	10.55	-2.9	1,174	-0.25%
2019/05/28	1	10.70	0	0.00	10.70	1	1,129	0.09%
2019/05/27	1	11.15	0	0.00	11.20	1	1,100	0.09%
2019/05/23	0	0.00	3	11.00	11.00	-3	1,127	-0.27%
2019/04/30	0	0.00	10	12.00	11.95	-10	1,105	-0.90%
2019/04/29	0	0.00	2	12.05	11.95	-2	1,104	-0.18%
2019/04/25	0	0.00	2	12.20	12.20	-2	1,101	-0.18%
2019/04/24	1	12.20	0	0.00	12.20	1	1,104	0.09%
2019/04/22	1	12.10	0	0.00	12.10	1	1,087	0.09%
2019/04/18	0	0.00	5	12.27	12.10	-5	1,072	-0.47%
2019/04/15	3	12.08	0	0.00	12.25	3	1,050	0.29%
2019/04/12	2	11.95	0	0.00	11.95	2	1,010	0.20%
2019/04/08	2	11.75	0	0.00	11.90	2	955	0.21%
2019/04/03	4	11.80	0	0.00	11.80	4	949	0.42%
2019/04/02	2	11.85	0	0.00	11.90	2	945	0.21%
2019/04/01	2	11.80	2	11.80	11.80	0	943	0.00%
2019/03/28	0	0.00	2	11.90	11.85	-2	921	-0.22%
2019/03/19	0	0.00	2	12.25	12.25	-2	888	-0.23%
2019/02/25	1	12.35	2	12.60	12.60	-1	904	-0.11%
2019/02/20	2	12.20	0	0.00	12.25	2	862	0.23%
2019/01/18	0	0.00	10	11.65	11.75	-10	790	-1.27%
2019/01/08	0	0.00	31	11.55	11.55	-31	821	-3.77%
2018/12/17	2	11.95	3	11.90	11.90	-1	980	-0.10%
2018/12/10	0	0.00	7	11.84	11.75	-7	948	-0.74%
2018/12/07	0	0.00	5	11.90	11.85	-5	954	-0.52%
2018/11/29	0	0.00	3	12.07	12.05	-3	913	-0.33%
2018/11/26	0	0.00	2	11.80	11.85	-2	911	-0.22%
2018/11/13	1	11.85	0	0.00	11.90	1	922	0.11%
2018/11/08	1	12.25	2	12.25	12.25	-1	938	-0.11%
2018/11/05	1	12.10	0	0.00	12.00	1	952	0.10%
2018/10/22	10	11.93	0	0.00	11.90	10	1,004	1.00%
2018/10/18	0	0.00	1	12.15	12.10	-1	1,004	-0.10%
2018/10/12	2	11.35	0	0.00	11.75	2	1,031	0.19%
2018/10/11	9	11.66	5	11.90	11.60	4	1,015	0.39%
2018/10/09	1	12.75	2	12.78	12.75	-1	963	-0.10%
2018/10/08	1	12.70	1	12.80	12.80	0	988	0.00%
2018/10/05	3	12.75	0	0.00	12.70	3	992	0.30%
2018/10/02	0	0.00	2	13.50	13.35	-2	988	-0.20%
2018/09/28	5	13.55	20	13.44	13.45	-15	1,043	-1.44%
2018/09/27	0	0.00	4	13.23	13.20	-4	972	-0.41%
2018/09/20	1	12.85	0	0.00	12.80	1	966	0.10%
2018/09/19	0	0.00	0.1	12.85	12.90	-0.1	976	-0.01%
2018/09/18	0	0.00	0.3	12.85	12.75	-0.3	980	-0.03%
2018/09/17	0	0.00	3	12.90	12.85	-3	1,008	-0.30%
2018/09/13	0	0.00	0.3	12.80	12.80	-0.3	1,095	-0.03%
2018/09/05	0	0.00	3	13.25	13.25	-3	1,642	-0.18%
2018/08/22	0	0.00	3	12.75	12.65	-3	2,041	-0.15%
2018/08/16	2	12.55	6	12.55	12.50	-4	2,076	-0.19%
2018/08/15	1	12.60	0	0.00	12.55	1	2,087	0.05%
2018/08/10	0	0.00	10	13.10	13.05	-10	2,072	-0.48%
2018/08/03	5	13.00	0	0.00	13.05	5	2,115	0.24%
2018/07/19	3	13.32	3	13.10	13.00	0	2,143	0.00%
2018/07/16	0	0.00	3.2	13.20	13.25	-3.2	2,165	-0.15%
2018/07/12	0	0.00	1	13.00	13.10	-1	2,185	-0.05%
2018/07/10	0	0.00	1	13.30	13.35	-1	2,232	-0.04%
2018/07/04	0	0.00	5.4	13.20	13.25	-5.4	2,216	-0.24%
2018/07/02	1	13.60	0	0.00	13.50	1	2,239	0.04%
2018/06/29	1	13.75	0	0.00	13.80	1	2,261	0.04%
2018/06/25	0	0.00	2	14.25	14.20	-2	2,569	-0.08%
2018/06/21	1	14.50	0	0.00	14.50	1	2,685	0.04%
2018/06/15	2	14.30	2	14.35	14.55	0	2,540	0.00%
2018/06/14	3	14.20	0	0.00	14.55	3	2,458	0.12%
2018/06/07	0	0.00	4	14.00	13.80	-4	2,210	-0.18%
2018/06/06	2	13.35	0	0.00	13.35	2	2,111	0.09%
2018/06/04	0	0.00	5	13.35	13.45	-5	2,099	-0.24%
2018/06/01	5	13.50	2	13.50	13.35	3	2,079	0.14%
2018/05/30	2	12.80	0	0.00	12.80	2	1,967	0.10%
2018/05/29	0	0.00	4	12.95	12.95	-4	1,970	-0.20%
2018/05/23	0	0.00	0.4	12.90	12.90	-0.4	2,033	-0.02%
2018/05/10	1	12.85	0	0.00	12.75	1	2,472	0.04%
2018/05/09	0	0.00	65	12.80	12.70	-65	2,511	-2.59%
2018/05/02	0	0.00	1	13.50	13.50	-1	2,954	-0.03%
2018/04/24	0	0.00	2	12.70	12.60	-2	3,012	-0.07%
2018/04/23	1	12.95	0	0.00	13.00	1	3,009	0.03%
2018/04/19	1	13.20	0	0.00	13.15	1	3,089	0.03%
2018/04/18	1	13.00	7	13.14	13.00	-6	3,074	-0.20%
2018/04/17	8	13.04	0	0.00	13.05	8	3,080	0.26%
2018/04/16	3	13.55	0	0.00	13.50	3	3,045	0.10%
2018/04/11	0	0.00	1	13.80	13.75	-1	3,077	-0.03%
2018/03/30	2	13.80	0	0.00	13.90	2	2,986	0.07%
2018/03/29	3	14.38	1	14.55	14.20	2	2,884	0.07%
2018/03/28	6	14.66	0	0.00	14.60	6	2,794	0.21%
2018/03/27	4.4	15.15	0	0.00	15.05	4.4	2,729	0.16%
2018/03/26	2	15.90	0	0.00	15.90	2	2,551	0.08%
2018/03/23	1	15.95	0	0.00	15.95	1	2,544	0.04%
2018/03/20	6	16.30	0	0.00	16.40	6	2,531	0.24%
2018/03/19	0	0.00	10	16.40	16.40	-10	2,526	-0.40%
2018/03/16	2	16.50	0	0.00	16.40	2	2,540	0.08%
2018/03/09	5	16.60	0	0.00	16.55	5	2,735	0.18%
2018/03/08	2	16.50	0	0.00	16.50	2	2,746	0.07%
2018/03/06	1	16.50	0	0.00	16.55	1	2,782	0.04%
2018/03/02	2	16.85	0	0.00	16.90	2	2,834	0.07%
2018/02/23	0	0.00	2	17.20	17.20	-2	2,903	-0.07%
2018/02/07	2	16.50	1	16.60	16.60	1	3,009	0.03%
2018/02/06	5	16.15	5	15.70	16.10	0	3,026	0.00%
2018/02/05	2	16.70	8	16.50	16.95	-6	2,939	-0.20%
2018/02/01	1	17.05	0	0.00	17.05	1	2,879	0.03%
2018/01/31	0	0.00	10	17.25	17.45	-10	2,869	-0.35%
2018/01/30	2	17.85	8	17.95	17.35	-6	2,835	-0.21%
2018/01/29	11	17.59	26	17.51	17.60	-15	2,781	-0.54%
2018/01/25	0	0.00	12	16.85	16.85	-12	2,571	-0.47%
2018/01/22	1	16.85	1	16.95	16.90	0	2,557	0.00%
2018/01/19	0	0.00	2	16.80	16.80	-2	2,547	-0.08%
2018/01/18	1	16.75	0	0.00	16.80	1	2,544	0.04%
2018/01/17	9	16.70	1	16.80	16.80	8	2,565	0.31%
2018/01/16	1	16.65	6	16.69	16.70	-5	2,547	-0.20%
2018/01/11	2	16.25	0	0.00	16.25	2	2,610	0.08%
2018/01/04	8	16.45	4	16.50	16.50	4	2,807	0.14%
2018/01/03	1	16.45	0	0.00	16.50	1	3,258	0.03%