瑞軒 (2489)-元大-文心興安券商分點個股進出

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
20.50
漲跌
▲1.30
漲幅
+6.77%
成交量
62,393張
產業
上市光電類股▲1.07%
429人加入追蹤

立即追蹤
本地時間:14:30(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-文心興安券商分點個股進出

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-文心興安券商分點個股進出
元大-文心興安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
2024/06/21	60	20.58	44.1	20.72	20.50	15.9	19,243	0.08%
2024/06/20	17	19.16	1	19.10	19.20	16	18,285	0.09%
2024/06/19	3	19.20	150	19.15	19.10	-147	18,187	-0.81%	大賣/鉅額交易
2024/06/18	11	19.52	4	19.54	19.55	7	18,050	0.04%
2024/06/17	55	19.91	9	19.75	19.70	46	17,961	0.26%
2024/06/14	3	19.47	9	19.62	19.40	-6	17,781	-0.03%
2024/06/13	36	19.31	4	19.33	19.25	32	17,612	0.18%
2024/06/12	1.1	19.01	1	19.20	19.25	0.1	17,498	0.00%
2024/06/11	36	19.65	9.9	19.62	19.35	26.1	17,367	0.15%
2024/06/07	86	19.93	4	19.70	19.45	82	17,100	0.48%
2024/06/06	22	19.49	25	19.58	19.20	-3	16,714	-0.02%
2024/06/05	33	19.82	9	20.04	19.70	24	16,442	0.15%
2024/06/04	26.2	20.87	2	20.75	20.50	24.2	16,164	0.15%
2024/06/03	15.2	20.74	3.2	20.74	20.75	12	15,939	0.08%
2024/05/31	28.2	21.07	39.1	21.01	20.75	-10.9	15,571	-0.07%
2024/05/30	113.5	22.36	85	22.41	21.30	28.5	14,976	0.19%	大買/
2024/05/29	162.3	23.42	144.2	23.48	23.55	18	13,780	0.13%	大買/大賣/
2024/05/28	3	21.50	21.9	22.18	22.40	-18.9	11,195	-0.17%
2024/05/27	92.7	19.89	93.9	19.89	20.40	-1.3	10,736	-0.01%
2024/05/24	60	18.75	98.9	19.14	19.35	-38.9	9,317	-0.42%
2024/05/23	2	17.70	0	0.00	17.60	2	8,620	0.02%
2024/05/22	32	18.28	35	18.18	17.95	-3	8,702	-0.03%
2024/05/21	25	18.45	48	18.60	18.90	-23	9,017	-0.26%
2024/05/20	4	18.18	33	18.30	18.10	-29	9,270	-0.31%
2024/05/17	99.5	17.98	48.7	17.90	18.05	50.9	9,156	0.56%
2024/05/16	8.2	17.32	54.2	16.81	17.45	-46.1	8,370	-0.55%
2024/05/14	1.1	16.13	6	16.10	15.95	-4.9	7,574	-0.06%
2024/05/13	17.5	16.23	2	16.15	16.05	15.5	7,495	0.21%
2024/05/10	4	15.99	0.1	15.90	15.70	3.9	7,314	0.05%
2024/05/09	3	15.87	8.6	15.92	15.60	-5.6	7,142	-0.08%
2024/05/08	10	14.95	1	14.90	15.00	9	6,812	0.13%
2024/05/07	0	0.00	0.3	15.20	15.05	-0.3	6,798	0.00%
2024/05/06	0	0.00	1.1	15.10	15.05	-1.1	6,786	-0.02%
2024/05/03	4	15.09	1	15.15	15.10	3	6,795	0.04%
2024/05/02	0	0.00	1	15.15	15.10	-1	6,784	-0.01%
2024/04/30	0	15.10	7	15.29	15.25	-7	6,789	-0.10%
2024/04/29	2	15.48	2	15.60	15.45	0	6,802	0.00%
2024/04/26	0	0.00	3	15.20	15.20	-3	6,700	-0.04%
2024/04/25	1	15.30	12	15.20	15.15	-11	6,703	-0.16%
2024/04/24	13	14.90	0	0.00	15.00	13	6,652	0.20%
2024/04/23	11	14.94	10.1	14.63	15.05	0.9	6,586	0.01%
2024/04/19	2.5	13.95	5	13.92	13.90	-2.5	6,369	-0.04%
2024/04/18	6	14.32	0	0.00	14.25	6	6,403	0.09%
2024/04/17	0	0.00	13	14.44	14.40	-13	6,438	-0.20%
2024/04/16	2.2	14.50	0	0.00	14.20	2.2	6,531	0.03%
2024/04/12	1	14.80	0	0.00	14.95	1	6,736	0.01%
2024/04/11	0	0.00	1	14.85	14.85	-1	6,922	-0.01%
2024/04/10	0	14.80	0.9	15.00	14.80	-0.9	6,825	-0.01%
2024/04/09	2	14.87	2	15.05	14.80	0	6,767	0.00%
2024/04/08	4	14.60	10.3	14.82	14.80	-6.3	6,688	-0.09%
2024/04/03	5	14.30	5	14.45	14.50	0	6,597	0.00%
2024/04/01	1	14.40	0	0.00	14.40	1	6,575	0.02%
2024/03/28	1	14.35	2	14.50	14.20	-1	6,549	-0.02%
2024/03/27	0	0.00	6	14.35	14.35	-6	6,528	-0.09%
2024/03/26	0	14.30	8	14.15	14.15	-8	6,509	-0.12%
2024/03/25	0	0.00	2.3	14.00	14.30	-2.3	6,472	-0.04%
2024/03/21	0	13.65	0	0.00	13.80	0	6,409	0.00%
2024/03/20	6.3	13.55	2	13.60	13.50	4.3	6,400	0.07%
2024/03/19	6	13.83	0	0.00	13.75	6	6,353	0.09%
2024/03/18	10	13.95	0	0.00	13.90	10	6,327	0.16%
2024/03/15	4	14.05	0	0.00	14.00	4	6,329	0.06%
2024/03/14	0	0.00	2	14.50	14.20	-2	6,324	-0.03%
2024/03/13	2	14.00	10	14.25	14.15	-8	6,326	-0.13%
2024/03/12	4	14.42	2	14.50	14.35	2	6,317	0.03%
2024/03/08	9.3	14.09	0.1	13.90	14.05	9.2	6,566	0.14%
2024/03/07	7.3	14.45	0.1	14.30	14.40	7.2	6,694	0.11%
2024/03/06	0.3	14.70	0	0.00	14.80	0.3	6,637	0.00%
2024/03/05	1	14.60	0.7	14.60	14.70	0.3	6,605	0.00%
2024/03/04	3	14.72	11	14.72	14.90	-8	6,530	-0.12%
2024/03/01	5	15.01	0	0.00	14.90	5	6,399	0.08%
2024/02/29	1	15.35	0.1	15.10	15.15	0.9	6,322	0.01%
2024/02/27	2	15.53	0.1	15.25	15.35	1.9	6,232	0.03%
2024/02/26	10	15.50	7	15.59	15.60	3	6,128	0.05%
2024/02/23	10.3	15.92	9	16.01	15.75	1.3	5,978	0.02%
2024/02/22	63	16.32	53	16.17	16.45	10	5,691	0.18%
2024/02/21	26.1	16.07	53	16.39	16.75	-26.9	4,832	-0.56%
2024/02/20	37	15.52	12	15.57	15.25	25	4,040	0.62%
2024/02/19	3	15.50	9.1	15.06	15.50	-6.1	3,528	-0.17%
2024/02/16	1.2	14.16	25.5	14.01	14.10	-24.3	3,021	-0.80%
2024/02/15	1	13.50	4.1	13.59	13.55	-3.1	2,878	-0.11%
2024/02/02	3.2	13.10	0	0.00	13.05	3.2	2,792	0.11%
2024/02/01	0	0.00	4	13.30	13.30	-4	2,755	-0.15%
2024/01/30	0	0.00	5	13.30	13.20	-5	2,744	-0.18%
2024/01/29	1	13.40	0	0.00	13.40	1	2,736	0.04%
2024/01/26	3	13.50	0	0.00	13.55	3	2,723	0.11%
2024/01/23	7	13.55	9	13.56	13.35	-2	2,633	-0.08%
2024/01/19	14.3	13.04	3.3	13.02	12.90	11.1	2,547	0.43%
2024/01/17	5	13.55	0	0.00	13.35	5	2,438	0.21%
2024/01/15	4	13.64	3.1	13.70	13.70	0.9	2,391	0.04%
2024/01/12	0	0.00	0.2	13.67	13.70	-0.2	2,367	-0.01%
2024/01/11	1	13.60	14	13.65	13.55	-13	2,279	-0.57%
2024/01/10	5.1	13.49	2.1	13.53	13.45	3	2,257	0.13%
2024/01/09	6	13.44	2	13.38	13.45	4	2,149	0.19%
2024/01/08	4.3	13.74	0	0.00	13.75	4.3	2,062	0.21%
2024/01/05	10.1	13.63	4.9	13.62	13.55	5.2	1,832	0.28%
2024/01/04	5	12.85	0	0.00	13.05	5	1,581	0.32%
2024/01/03	5	12.90	0	0.00	12.95	5	1,570	0.32%
2024/01/02	0	0.00	0.1	12.95	12.95	-0.1	1,578	-0.01%
2023/12/29	5	12.95	5.2	13.05	13.00	-0.2	1,607	-0.01%
2023/12/28	0	0.00	0.5	12.95	13.00	-0.5	1,603	-0.03%
2023/12/27	5	12.95	0	0.00	12.95	5	1,599	0.31%
2023/12/26	0	0.00	0.1	12.80	12.90	-0.1	1,604	-0.01%
2023/12/22	0.2	12.60	0	0.00	12.70	0.2	1,599	0.01%
2023/12/21	1	12.65	0	0.00	12.60	1	1,604	0.06%
2023/12/19	3.2	12.69	0	0.00	12.50	3.2	1,620	0.20%
2023/12/18	0	0.00	20	12.80	12.75	-20	1,611	-1.24%
2023/12/15	0	0.00	7	13.10	13.00	-7	1,609	-0.43%
2023/12/13	0	0.00	0.2	12.85	12.80	-0.2	1,643	-0.01%
2023/12/12	2	12.80	0	0.00	12.85	2	1,648	0.12%
2023/12/11	1	12.90	0	0.00	12.85	1	1,629	0.06%
2023/12/08	5	13.00	3	13.20	13.20	2	1,617	0.12%
2023/12/06	6.2	12.75	1	13.05	12.85	5.2	1,604	0.32%
2023/12/05	26.2	13.42	2	13.70	13.05	24.2	1,535	1.58%
2023/12/04	0	0.00	7.9	12.93	13.50	-7.9	1,297	-0.61%
2023/12/01	0	0.00	2	12.20	12.30	-2	1,102	-0.18%
2023/11/22	0	0.00	2	12.05	12.05	-2	1,106	-0.18%
2023/11/21	2	11.95	3	12.00	11.95	-1	1,107	-0.09%
2023/11/17	1	11.75	0	0.00	11.80	1	1,119	0.09%
2023/11/16	0	0.00	0.9	11.60	11.65	-0.9	1,118	-0.08%
2023/11/13	1	11.45	0	0.00	11.45	1	1,155	0.09%
2023/11/08	2.3	11.69	0	11.75	11.65	2.3	1,357	0.17%
2023/11/02	0.7	11.65	0	0.00	11.60	0.7	1,538	0.04%
2023/10/25	10	11.80	0	0.00	11.80	10	1,719	0.58%
2023/10/19	3.1	11.60	1	11.64	11.60	2.1	1,942	0.11%
2023/10/13	0	0.00	0	12.20	12.15	0	2,564	0.00%
2023/10/11	0.1	12.20	0	0.00	12.05	0.1	2,715	0.00%
2023/09/26	3	11.90	0	0.00	11.95	3	2,773	0.11%
2023/09/25	1	12.30	3	12.15	12.25	-2	2,805	-0.07%
2023/09/22	1	11.70	0	0.00	11.80	1	2,827	0.04%
2023/09/21	2	11.90	0	0.00	11.90	2	2,886	0.07%
2023/09/18	2	12.35	0	0.00	12.50	2	3,038	0.07%
2023/09/14	0	0.00	1	12.60	12.60	-1	3,255	-0.03%
2023/09/13	0	0.00	1	12.60	12.65	-1	3,328	-0.03%
2023/09/08	4	13.00	2	12.83	12.85	2	3,771	0.05%
2023/09/07	5	13.08	5.5	12.93	12.95	-0.5	3,853	-0.01%
2023/08/30	0	0.00	1	12.20	12.25	-1	4,474	-0.02%
2023/08/29	0	0.00	10	12.10	12.15	-10	5,110	-0.20%
2023/08/18	0.1	12.25	1	12.15	12.20	-0.9	6,146	-0.01%
2023/08/15	1	12.35	0	0.00	12.40	1	6,295	0.02%
2023/08/14	2.5	12.35	0	0.00	12.25	2.5	6,426	0.04%
2023/08/09	1	12.85	1	12.85	12.80	0	6,629	0.00%
2023/08/07	10	12.96	12	12.75	12.70	-2	6,905	-0.03%
2023/08/04	0	13.65	0	0.00	13.75	0	6,895	0.00%
2023/07/31	10	14.05	10	13.90	13.75	0	7,088	0.00%
2023/07/28	3	13.80	0	0.00	13.80	3	7,218	0.04%
2023/07/27	9	14.21	3.2	14.22	14.15	5.8	7,264	0.08%
2023/07/25	0	0.00	1	13.70	13.80	-1	7,326	-0.01%
2023/07/24	0	0.00	3	13.68	13.60	-3	7,403	-0.04%
2023/07/21	1	14.15	0	0.00	14.05	1	7,433	0.01%
2023/07/19	0	0.00	3	13.75	13.65	-3	7,558	-0.04%
2023/07/18	0	0.00	7	14.05	14.05	-7	7,531	-0.09%
2023/07/17	3.2	13.94	2	14.15	14.10	1.2	7,524	0.02%
2023/07/13	1	14.00	1	14.00	14.00	0	7,475	0.00%
2023/07/12	3.2	14.47	1	14.50	14.30	2.2	7,360	0.03%
2023/07/11	4	14.70	4.1	14.75	14.80	-0.1	7,310	0.00%
2023/07/10	8.2	14.66	6	14.33	14.10	2.2	7,182	0.03%
2023/07/07	12.1	15.23	7.1	15.35	15.30	5	6,930	0.07%
2023/07/06	1	15.00	0	0.00	15.05	1	6,754	0.01%
2023/07/05	8	14.85	0	0.00	14.80	8	6,651	0.12%
2023/07/04	0	0.00	1.7	14.64	14.75	-1.7	6,611	-0.03%
2023/07/03	2	14.75	4	14.75	14.75	-2	6,557	-0.03%
2023/06/30	2	14.95	3	14.88	14.70	-1	6,520	-0.02%
2023/06/29	3	14.97	5	14.97	15.00	-2	6,467	-0.03%
2023/06/28	2	14.95	2	14.90	14.90	0	6,402	0.00%
2023/06/27	3	14.72	14	14.82	14.70	-11	6,343	-0.17%
2023/06/26	1	14.85	0	0.00	14.80	1	6,279	0.02%
2023/06/21	2	15.00	13	15.06	14.90	-11	6,230	-0.18%
2023/06/20	1	14.75	2	14.75	14.60	-1	6,065	-0.02%
2023/06/19	1	14.60	2.3	14.80	14.55	-1.3	6,007	-0.02%
2023/06/16	9.3	14.39	8	14.39	14.45	1.3	5,927	0.02%
2023/06/15	7	14.74	7.2	14.70	14.80	-0.2	5,689	0.00%
2023/06/13	0	0.00	4.2	14.30	14.20	-4.2	5,505	-0.08%
2023/06/12	2.3	13.80	1	13.85	13.80	1.3	5,427	0.02%
2023/06/09	7	14.06	1	14.10	14.10	6	5,419	0.11%
2023/06/08	3	13.98	1	14.00	13.95	2	5,374	0.04%
2023/06/07	2	14.03	4	14.15	14.25	-2	5,316	-0.04%
2023/06/06	18.2	14.30	14	14.25	14.20	4.2	5,276	0.08%
2023/06/05	7	14.76	18	14.70	14.75	-11	5,125	-0.21%
2023/06/02	52.1	14.66	37.5	14.69	15.10	14.6	4,878	0.30%
2023/06/01	18.5	14.26	41.6	14.15	13.90	-23.1	4,264	-0.54%
2023/05/31	8	13.14	4.6	13.05	13.25	3.4	3,566	0.10%
2023/05/29	0	0.00	2.6	12.80	12.70	-2.6	3,431	-0.08%
2023/05/26	5.6	12.43	1	12.50	12.35	4.6	3,386	0.14%
2023/05/25	1	12.50	1	12.85	12.50	0	3,365	0.00%
2023/05/23	0	0.00	5	12.90	12.95	-5	3,339	-0.15%
2023/05/22	2.2	12.56	8	12.55	12.50	-5.8	3,351	-0.17%
2023/05/19	13	12.75	7	12.81	12.65	6	3,334	0.18%
2023/05/18	5	12.90	5.3	12.80	13.00	-0.3	3,244	-0.01%
2023/05/17	0	0.00	0.6	12.30	12.35	-0.6	3,109	-0.02%
2023/05/16	0	0.00	20	12.30	12.30	-20	3,069	-0.65%
2023/05/15	26.8	11.97	0	0.00	11.90	26.8	3,012	0.89%
2023/05/12	8.2	12.77	6.2	12.97	12.65	2	2,872	0.07%
2023/05/11	3	13.10	5.8	13.24	13.10	-2.8	2,722	-0.10%
2023/05/10	4	12.79	0.4	12.85	13.00	3.7	2,558	0.14%
2023/05/09	0	0.00	15	12.70	12.70	-15	2,437	-0.62%
2023/05/08	3	12.45	1	12.40	12.55	2	2,368	0.08%
2023/05/05	0	0.00	4	12.35	12.40	-4	2,282	-0.18%
2023/05/04	0	12.15	4	12.00	12.25	-4	2,193	-0.18%
2023/05/03	0	0.00	0.8	11.75	11.80	-0.8	2,036	-0.04%
2023/05/02	0	0.00	10.2	11.64	11.50	-10.2	1,967	-0.52%
2023/04/28	1	11.45	3	11.45	11.45	-2	1,902	-0.11%
2023/04/27	6	10.98	9.2	11.12	11.15	-3.2	1,806	-0.18%
2023/04/25	3	10.85	8.4	10.81	10.65	-5.4	1,659	-0.33%
2023/04/19	1.2	10.46	0	0.00	10.50	1.2	1,433	0.08%
2023/04/17	0.2	10.40	6	10.40	10.40	-5.8	1,400	-0.41%
2023/04/14	0	0.00	2	10.28	10.30	-2	1,390	-0.14%
2023/04/13	0	0.00	11	10.20	10.20	-11	1,377	-0.80%
2023/04/06	6	10.05	0	0.00	10.05	6	1,376	0.44%
2023/03/31	0.1	10.15	0	0.00	10.15	0.1	1,372	0.01%
2023/03/22	0.2	10.40	6	10.40	10.40	-5.8	1,431	-0.41%
2023/03/14	6	10.05	0	0.00	10.15	6	1,440	0.42%
2023/03/13	6.4	10.40	0	0.00	10.45	6.4	1,423	0.45%
2023/03/10	7.4	10.74	1	10.55	10.60	6.4	1,440	0.44%
2023/03/09	0	0.00	4	11.20	10.95	-4	1,511	-0.26%
2023/03/06	0	0.00	2	10.80	10.70	-2	2,251	-0.09%
2023/02/23	1.1	10.70	0	0.00	10.65	1.1	2,217	0.05%
2023/02/22	1	10.75	0	0.00	10.75	1	2,219	0.05%
2023/02/21	0	0.00	4	10.80	10.65	-4	2,207	-0.18%
2023/02/20	1	10.65	8	10.40	10.65	-7	2,227	-0.31%
2023/02/10	1	10.05	5	10.05	10.05	-4	2,423	-0.17%
2023/02/07	0	0.00	0.2	10.20	10.20	-0.2	2,424	-0.01%
2023/02/01	0.1	10.10	0	0.00	10.10	0.1	2,395	0.00%
2023/01/31	0.1	10.00	0	0.00	10.00	0.1	2,384	0.00%
2023/01/30	0.1	9.84	1	9.93	9.86	-0.9	2,371	-0.04%
2023/01/17	0	9.85	1	9.78	9.81	-1	2,373	-0.04%
2023/01/12	0.2	9.97	0	0.00	9.91	0.2	2,385	0.01%
2023/01/11	1	9.97	0	0.00	9.95	1	2,392	0.04%
2023/01/10	1	9.96	0	0.00	9.98	1	2,394	0.04%
2023/01/09	1	9.99	0	0.00	9.96	1	2,411	0.04%
2022/12/28	0.1	9.90	0	0.00	9.84	0.1	2,433	0.00%
2022/12/27	1	9.96	0	0.00	9.95	1	2,439	0.04%
2022/12/26	1	9.98	0	0.00	9.93	1	2,440	0.04%
2022/12/22	0	9.84	0	0.00	9.83	0	2,482	0.00%
2022/12/20	0.1	9.83	0	0.00	9.69	0.1	2,517	0.00%
2022/12/19	0	9.75	9	9.80	9.87	-9	2,554	-0.35%
2022/12/16	1	9.81	0	0.00	9.73	1	2,549	0.04%
2022/12/14	0.1	9.84	0	0.00	9.76	0.1	2,541	0.00%
2022/12/07	8	10.00	0	0.00	10.00	8	2,548	0.31%
2022/12/05	0	0.00	8	10.30	10.30	-8	2,526	-0.32%
2022/12/02	1.1	10.20	0	0.00	10.25	1.1	2,513	0.04%
2022/12/01	1	9.95	8	10.00	10.15	-7	2,542	-0.28%
2022/11/30	0	0.00	1	9.60	9.66	-1	2,460	-0.04%
2022/11/29	10	9.59	0	0.00	9.55	10	2,218	0.45%
2022/11/28	8	9.93	8	10.40	9.92	0	2,076	0.00%
2022/11/23	0.1	10.10	0	0.00	10.10	0.1	1,879	0.00%
2022/11/18	0	0.00	2	10.15	10.10	-2	1,890	-0.11%
2022/11/17	0	0.00	1	10.15	10.15	-1	1,895	-0.05%
2022/11/10	10	10.11	2	10.18	10.05	8	1,854	0.43%
2022/11/09	3	10.35	12	10.07	10.40	-9	1,809	-0.50%
2022/11/01	0.1	9.41	0	0.00	9.42	0.1	1,730	0.01%
2022/10/31	0	0.00	4.1	9.35	9.27	-4.1	1,743	-0.24%
2022/10/25	2	8.92	6	9.02	8.93	-4	1,756	-0.23%
2022/10/24	0	0.00	23	9.02	9.01	-23	1,746	-1.32%
2022/10/20	4	9.00	0	0.00	9.11	4	1,753	0.23%
2022/10/19	0.1	9.36	0	0.00	9.28	0.1	1,743	0.01%
2022/10/18	0	0.00	0.1	9.24	9.28	-0.1	1,739	-0.01%
2022/10/14	0	0.00	1.1	9.45	9.41	-1.1	1,751	-0.06%
2022/10/13	5	9.32	3.3	9.22	9.18	1.7	1,752	0.10%
2022/10/06	1	9.88	0	0.00	9.85	1	1,735	0.06%
2022/09/29	0	0.00	4	9.75	9.79	-4	1,742	-0.23%
2022/09/28	4	9.40	0	0.00	9.17	4	1,726	0.23%
2022/09/27	0.3	9.55	0	0.00	9.66	0.3	1,706	0.02%
2022/09/26	5	9.72	0	0.00	9.51	5	1,700	0.29%
2022/09/22	4	10.05	0	0.00	10.20	4	1,688	0.24%
2022/09/19	6	10.37	0	0.00	10.25	6	1,673	0.36%
2022/09/12	0	0.00	4	10.80	10.90	-4	1,696	-0.24%
2022/09/08	1	10.30	1	10.20	10.45	0	1,687	0.00%
2022/09/07	4	10.40	0	0.00	10.15	4	1,672	0.24%
2022/09/06	5.1	10.78	0	0.00	10.65	5.1	1,626	0.31%
2022/09/05	4.2	11.16	0	0.00	11.10	4.2	1,612	0.26%
2022/09/02	1	11.60	5	11.50	11.50	-4	1,611	-0.25%
2022/09/01	12	11.55	0	0.00	11.75	12	1,629	0.74%
2022/08/31	10	12.90	10	12.85	12.80	0	1,693	0.00%
2022/08/30	0	0.00	20	12.85	12.85	-20	1,884	-1.06%
2022/08/29	3	12.70	0	0.00	12.70	3	1,864	0.16%
2022/08/24	0	0.00	2	13.30	12.85	-2	1,816	-0.11%
2022/08/23	0.1	12.85	0	0.00	12.85	0.1	1,814	0.01%
2022/08/17	0	0.00	2	12.80	12.80	-2	1,940	-0.10%
2022/08/16	0	0.00	4	12.80	12.70	-4	1,901	-0.21%
2022/08/11	0.1	12.40	4	12.35	12.35	-3.9	1,887	-0.21%
2022/08/05	0	0.00	2.2	11.75	11.85	-2.2	1,898	-0.12%
2022/08/03	2	11.90	0	0.00	11.95	2	1,896	0.11%
2022/08/02	2	11.90	0	0.00	11.95	2	1,938	0.10%
2022/07/27	0	0.00	1	12.25	12.25	-1	2,145	-0.05%
2022/07/22	2	12.30	0	0.00	12.45	2	2,332	0.09%
2022/07/21	0	0.00	4	12.35	12.35	-4	2,365	-0.17%
2022/07/20	0	0.00	5	12.19	12.10	-5	2,370	-0.21%
2022/07/18	0	0.00	4	11.90	12.00	-4	2,389	-0.17%
2022/07/12	4	11.50	0	0.00	11.20	4	2,370	0.17%
2022/07/11	2	11.90	0	0.00	11.95	2	2,349	0.09%
2022/07/08	0	0.00	2	12.30	12.15	-2	2,347	-0.09%
2022/07/07	3	11.90	0	0.00	12.10	3	2,352	0.13%
2022/07/06	4	11.90	0	0.00	11.90	4	2,365	0.17%
2022/07/05	0	0.00	2	12.35	12.15	-2	2,369	-0.08%
2022/07/04	0	0.00	2	12.30	11.95	-2	2,374	-0.08%
2022/07/01	8	12.13	5	12.05	11.95	3	2,394	0.13%
2022/06/30	4	12.80	0	0.00	12.65	4	2,365	0.17%
2022/06/27	0	0.00	5	13.30	13.35	-5	2,403	-0.21%
2022/06/23	2	12.70	0	0.00	12.70	2	2,420	0.08%
2022/06/21	0	0.00	2	13.20	13.15	-2	2,427	-0.08%
2022/06/20	4	12.75	51	12.65	12.60	-47	2,424	-1.94%
2022/06/17	2	13.15	0	0.00	13.10	2	2,429	0.08%
2022/06/14	0	0.00	15	13.00	13.25	-15	2,482	-0.60%
2022/06/13	11	13.35	2	13.35	13.15	9	2,476	0.36%
2022/06/10	6	13.62	2	13.65	13.65	4	2,458	0.16%
2022/06/09	69	14.06	1	14.20	14.00	68	2,419	2.81%
2022/06/08	2.4	13.90	17	13.87	14.00	-14.6	2,249	-0.65%
2022/06/07	0	0.00	1	13.25	13.25	-1	1,997	-0.05%
2022/06/02	20	13.20	0	0.00	13.15	20	2,086	0.96%
2022/06/01	2	13.15	0	0.00	13.10	2	2,132	0.09%
2022/05/30	0.1	13.20	0	0.00	13.20	0.1	2,133	0.00%
2022/05/27	6	13.39	4	13.33	13.40	2	2,110	0.09%
2022/05/25	0.2	12.95	0	0.00	13.00	0.2	1,987	0.01%
2022/05/20	2	13.10	0	0.00	13.00	2	2,061	0.10%
2022/05/18	0	0.00	2	13.00	13.15	-2	2,070	-0.10%
2022/05/17	1	12.75	0	0.00	12.80	1	2,051	0.05%
2022/05/16	0	0.00	6	12.55	12.55	-6	2,038	-0.29%
2022/05/13	0	0.00	1	12.45	12.35	-1	2,047	-0.05%
2022/05/12	1	12.45	1	12.45	12.30	0	2,057	0.00%
2022/05/11	2	12.40	0	0.00	12.45	2	2,053	0.10%
2022/05/10	4.2	12.03	4	12.55	12.75	0.2	2,045	0.01%
2022/05/09	2	12.50	0	0.00	12.35	2	2,015	0.10%
2022/05/05	0.2	13.05	0	0.00	13.10	0.2	1,950	0.01%
2022/05/04	5.2	12.80	15	12.75	12.80	-9.8	1,944	-0.50%
2022/05/03	15	13.30	5	13.08	13.05	10	1,889	0.53%
2022/04/29	1	14.70	0	0.00	14.50	1	1,742	0.06%
2022/04/27	9	14.37	0	0.00	14.50	9	1,743	0.52%
2022/04/25	5	15.31	0	0.00	15.25	5	1,693	0.30%
2022/04/21	0.1	15.90	0	0.00	15.90	0.1	1,713	0.00%
2022/04/18	2	15.90	0	0.00	15.85	2	1,746	0.11%
2022/04/13	0	0.00	6	16.25	16.35	-6	1,818	-0.33%
2022/04/12	1	16.25	4	16.15	16.20	-3	1,821	-0.16%
2022/04/11	5	16.22	0	0.00	16.25	5	1,824	0.27%
2022/04/07	3	16.70	0	0.00	16.45	3	1,851	0.16%
2022/04/06	30	16.82	0	0.00	16.85	30	1,899	1.58%
2022/04/01	0	0.00	5	16.65	16.80	-5	1,911	-0.26%
2022/03/31	2	16.75	7	16.76	16.75	-5	1,926	-0.26%
2022/03/30	0.3	16.60	0	0.00	16.60	0.3	1,923	0.02%
2022/03/25	3	16.45	0	0.00	16.45	3	2,064	0.15%
2022/03/23	0	0.00	5	16.50	16.50	-5	2,129	-0.23%
2022/03/21	4	16.30	4	16.18	16.30	0	2,185	0.00%
2022/03/16	1	15.30	0	0.00	15.20	1	2,958	0.03%
2022/03/11	0.1	15.35	0	0.00	15.35	0.1	3,306	0.00%
2022/03/09	1	15.00	0	0.00	15.10	1	3,383	0.03%
2022/03/07	10	15.70	0	0.00	15.50	10	3,476	0.29%
2022/03/04	5	16.10	0	0.00	16.10	5	3,581	0.14%
2022/03/01	0	0.00	2	16.30	16.30	-2	4,351	-0.05%
2022/02/24	2	16.10	0	0.00	16.15	2	4,788	0.04%
2022/02/18	0	16.50	35	16.55	16.60	-35	5,043	-0.69%
2022/02/17	0.1	16.50	0	0.00	16.55	0.1	5,078	0.00%
2022/02/15	2	16.55	0	0.00	16.45	2	5,179	0.04%
2022/02/09	3	16.90	0	0.00	16.95	3	5,595	0.05%
2022/02/07	10	16.55	1	16.65	16.60	9	5,982	0.15%
2022/01/25	1	16.50	6	16.35	16.30	-5	6,060	-0.08%
2022/01/21	1	16.95	0	0.00	16.90	1	6,061	0.02%
2022/01/13	0	0.00	2	17.20	17.15	-2	6,266	-0.03%
2022/01/12	14	17.10	0	0.00	17.10	14	6,366	0.22%
2022/01/11	0.1	17.10	9	17.16	17.10	-8.9	6,459	-0.14%
2022/01/07	0	0.00	10	17.10	17.05	-10	6,596	-0.15%
2022/01/06	6	17.25	6	17.25	17.25	0	6,568	0.00%
2022/01/05	0	0.00	6	17.35	17.35	-6	6,602	-0.09%
2022/01/04	0	0.00	4	17.30	17.25	-4	6,645	-0.06%
2022/01/03	3	17.35	1	17.35	17.30	2	6,653	0.03%
2021/12/30	0	0.00	2	17.70	17.60	-2	6,662	-0.03%
2021/12/29	2	17.70	5	17.60	17.70	-3	6,706	-0.04%
2021/12/28	1	17.35	2	17.35	17.35	-1	6,777	-0.01%
2021/12/23	0	0.00	5	17.53	17.45	-5	6,892	-0.07%
2021/12/21	0.6	17.20	0	0.00	17.20	0.6	6,782	0.01%
2021/12/20	12	17.20	0	0.00	17.20	12	6,777	0.18%
2021/12/16	6	17.44	2	17.30	17.40	4	6,793	0.06%
2021/12/14	1	17.30	2	17.25	17.10	-1	6,761	-0.01%
2021/12/13	0.1	17.35	0	0.00	17.45	0.1	6,698	0.00%
2021/12/10	9	17.23	12.8	17.28	17.20	-3.8	6,634	-0.06%
2021/12/09	15	18.67	13	18.38	18.40	2	6,111	0.03%
2021/12/08	3.1	18.26	0	0.00	18.05	3.1	5,885	0.05%
2021/12/06	0.1	17.85	0	0.00	17.95	0.1	5,886	0.00%
2021/12/02	0	18.10	1	18.10	18.00	-1	5,823	-0.02%
2021/12/01	13.8	18.26	24	18.30	18.30	-10.2	5,761	-0.18%
2021/11/30	3	18.70	3	18.97	18.35	0	5,723	0.00%
2021/11/29	6.1	19.31	5	19.82	18.80	1.1	5,616	0.02%
2021/11/25	39	19.73	36.9	19.90	19.85	2.2	5,230	0.04%
2021/11/24	1	19.35	35	19.16	19.35	-34	4,973	-0.68%
2021/11/23	11.1	18.66	2	18.90	18.70	9.1	4,779	0.19%
2021/11/22	0.8	18.32	0	0.00	18.40	0.8	4,625	0.02%
2021/11/19	0	0.00	71.4	18.05	17.85	-71.4	4,515	-1.58%
2021/11/17	11.1	17.79	6	17.70	18.15	5.1	4,642	0.11%
2021/11/16	1.1	17.70	0	0.00	17.65	1.1	4,609	0.02%
2021/11/15	9	17.76	25	17.70	17.70	-16	4,656	-0.34%
2021/11/12	1	18.05	4	18.15	18.00	-3	4,731	-0.06%
2021/11/11	5	18.12	0	0.00	18.10	5	4,996	0.10%
2021/11/10	0.1	18.30	0	0.00	18.25	0.1	5,867	0.00%
2021/11/09	4.8	19.01	3.2	19.11	19.00	1.6	5,977	0.03%
2021/11/08	17.3	19.14	5.2	19.08	19.15	12.1	6,481	0.19%
2021/10/28	34	17.91	13.6	17.98	17.70	20.4	6,320	0.32%
2021/10/27	18	17.26	0	0.00	17.30	18	6,033	0.30%
2021/10/25	0	0.00	15	17.47	17.50	-15	6,095	-0.25%
2021/10/22	4	17.68	4	17.78	17.75	0	6,122	0.00%
2021/10/19	2	18.00	4	17.95	17.95	-2	6,353	-0.03%
2021/10/18	2	17.65	2	17.75	17.60	0	6,543	0.00%
2021/10/15	2	17.65	14	17.75	17.55	-12	6,618	-0.18%
2021/10/14	6	17.51	4	17.70	17.55	2	6,716	0.03%
2021/10/12	1	17.70	1	18.00	17.70	0	6,859	0.00%
2021/10/08	2	17.78	12	17.89	17.90	-10	6,889	-0.15%
2021/10/07	3	17.53	6	17.29	17.75	-3	7,039	-0.04%
2021/10/06	2	16.85	4	16.88	16.75	-2	7,477	-0.03%
2021/10/05	0	0.00	1	16.70	16.85	-1	7,663	-0.01%
2021/10/01	4	16.98	0	0.00	16.90	4	8,790	0.05%
2021/09/30	0	0.00	2	17.40	17.40	-2	9,046	-0.02%
2021/09/28	5	18.00	3	17.87	17.75	2	9,127	0.02%
2021/09/27	20	17.75	15	17.80	17.95	5	9,161	0.05%
2021/09/24	13	17.39	10	17.27	17.50	3	9,097	0.03%
2021/09/23	10	16.95	0	0.00	16.95	10	9,085	0.11%
2021/09/22	16	16.85	0	0.00	16.80	16	9,257	0.17%
2021/09/17	6	17.24	0	0.00	17.35	6	9,564	0.06%
2021/09/16	5	17.30	0	0.00	17.30	5	9,612	0.05%
2021/09/14	4	17.44	1	17.50	17.35	3	9,743	0.03%
2021/09/13	10	17.35	0	0.00	17.35	10	9,774	0.10%
2021/09/10	4	17.21	5	17.16	17.20	-1	9,781	-0.01%
2021/09/09	0	0.00	5	16.80	16.95	-5	9,892	-0.05%
2021/09/08	30	16.85	0	0.00	16.75	30	10,002	0.30%
2021/09/07	12	17.10	4	17.23	17.05	8	10,057	0.08%
2021/09/06	1.9	16.90	0	0.00	16.60	1.9	10,026	0.02%
2021/09/03	5	17.16	4	17.23	17.20	1	10,017	0.01%
2021/09/01	4.1	17.40	4	17.40	17.45	0.1	10,175	0.00%
2021/08/31	5	17.00	1	16.95	16.95	4	10,235	0.04%
2021/08/30	2	17.10	3	17.13	17.15	-1	10,436	-0.01%
2021/08/27	8	17.09	3	17.17	17.05	5	10,526	0.05%
2021/08/25	1	16.85	0	0.00	16.90	1	10,700	0.01%
2021/08/23	1.1	16.85	1	16.85	16.85	0.1	11,273	0.00%
2021/08/20	3	16.55	3	16.58	16.55	0	11,434	0.00%
2021/08/18	0	0.00	10	16.75	17.30	-10	11,651	-0.09%
2021/08/17	7	16.92	30	17.10	16.90	-23	11,917	-0.19%
2021/08/16	15	16.98	13	17.00	17.00	2	12,075	0.02%
2021/08/13	0	0.00	1	17.40	17.40	-1	12,140	-0.01%
2021/08/12	14	17.79	15	17.80	17.80	-1	12,223	-0.01%
2021/08/11	2.1	18.04	4	17.65	17.85	-1.9	12,470	-0.02%
2021/08/10	9	18.02	31	18.00	17.90	-22	12,772	-0.17%
2021/08/09	45	18.58	1	18.40	18.35	44	12,907	0.34%
2021/08/06	43	18.93	80.1	18.67	18.40	-37.1	13,125	-0.28%
2021/08/05	7	17.96	10	17.96	17.75	-3	12,612	-0.02%
2021/08/04	21	18.11	30	17.92	18.10	-9	12,977	-0.07%
2021/08/03	7	17.05	1	17.05	17.05	6	12,954	0.05%
2021/08/02	2	16.90	11.2	17.17	17.20	-9.2	13,147	-0.07%
2021/07/30	14	17.26	3	17.10	17.10	11	13,446	0.08%
2021/07/28	26	17.07	14	17.53	17.45	12	15,101	0.08%
2021/07/27	6	17.80	2	17.70	17.70	4	17,403	0.02%
2021/07/26	2	18.10	4	18.10	18.05	-2	17,862	-0.01%
2021/07/23	19	17.88	1.1	17.81	17.80	17.9	19,742	0.09%
2021/07/22	16.5	17.92	27	17.74	18.00	-10.5	21,381	-0.05%
2021/07/21	13	17.36	31	17.20	17.10	-18	21,429	-0.08%
2021/07/20	11	17.57	3.1	17.50	17.40	7.9	21,892	0.04%
2021/07/19	8	18.05	6	18.00	18.00	2	22,023	0.01%
2021/07/16	6.1	18.34	12	18.44	18.25	-5.9	22,360	-0.03%
2021/07/15	0.1	18.35	8	18.39	18.40	-7.9	22,645	-0.03%
2021/07/14	24	18.46	20	18.46	18.40	4	22,956	0.02%
2021/07/13	46.5	18.79	50	19.15	18.80	-3.5	23,033	-0.02%
2021/07/12	17	18.47	22	18.49	18.45	-5	22,822	-0.02%
2021/07/09	18	18.46	45	18.28	18.30	-27	23,692	-0.11%
2021/07/08	31	18.46	36	18.50	18.70	-5	24,114	-0.02%
2021/07/07	2	17.95	43	18.09	17.75	-41	23,515	-0.17%
2021/07/06	1	17.45	4	17.55	17.45	-3	23,583	-0.01%
2021/07/05	8	17.54	7	17.64	17.60	1	24,268	0.00%
2021/07/02	12	17.48	7	17.49	17.35	5	24,434	0.02%
2021/07/01	2	17.45	6	17.23	17.20	-4	24,522	-0.02%
2021/06/30	0	0.00	26	17.32	17.40	-26	24,685	-0.11%
2021/06/29	4	17.58	6	17.40	17.30	-2	24,772	-0.01%
2021/06/28	17	17.91	12	17.68	18.00	5	24,800	0.02%
2021/06/25	4	17.18	20	17.14	17.05	-16	24,636	-0.06%
2021/06/24	4	17.23	4	17.13	17.25	0	24,767	0.00%
2021/06/23	0	0.00	4	16.86	16.90	-4	24,969	-0.02%
2021/06/21	15	16.80	11	16.72	16.70	4	25,474	0.02%
2021/06/18	16	17.59	13	17.68	17.20	3	26,832	0.01%
2021/06/17	0	0.00	1.5	17.36	17.45	-1.5	28,138	-0.01%
2021/06/15	20	17.05	0	0.00	17.30	20	31,440	0.06%
2021/06/11	2	17.10	3.2	17.29	17.05	-1.2	32,468	0.00%
2021/06/10	20	17.10	0	0.00	17.10	20	32,919	0.06%
2021/06/09	27	17.62	1	17.55	17.40	26	32,926	0.08%
2021/06/08	61	17.94	11	17.95	17.85	50	32,866	0.15%
2021/06/07	14	17.68	27	17.75	18.05	-13	32,765	-0.04%
2021/06/04	10	17.90	0	0.00	17.55	10	32,557	0.03%
2021/06/03	18	17.88	4	18.04	17.85	14	32,479	0.04%
2021/06/02	23	17.98	10.9	18.00	17.75	12.1	32,455	0.04%
2021/06/01	30	17.88	35	17.80	17.85	-5	32,404	-0.02%
2021/05/31	97	18.12	71	18.42	17.95	26	32,409	0.08%
2021/05/28	32	17.40	17	17.45	17.60	15	32,590	0.05%
2021/05/27	21	17.06	21	16.95	16.90	0	32,471	0.00%
2021/05/26	2	16.75	12	16.64	16.75	-10	32,336	-0.03%
2021/05/25	14	16.66	13	16.70	16.60	1	32,226	0.00%
2021/05/24	3	15.82	14	15.84	16.40	-11	31,935	-0.03%
2021/05/21	14	15.60	20	15.69	15.75	-6	31,757	-0.02%
2021/05/20	14.3	15.55	27	15.20	15.20	-12.7	31,598	-0.04%
2021/05/19	21	15.65	40.6	15.83	16.05	-19.6	31,422	-0.06%
2021/05/18	5	15.64	27	15.46	15.80	-22	31,143	-0.07%
2021/05/17	46.6	14.95	151	14.45	14.40	-104.4	30,848	-0.34%	大賣/鉅額交易
2021/05/14	25	16.17	16	16.41	16.00	9	30,574	0.03%
2021/05/13	3	15.38	5	15.80	15.65	-2	30,061	-0.01%
2021/05/12	59.6	16.29	5	16.19	15.80	54.6	29,673	0.18%
2021/05/11	46	17.70	27	17.88	17.55	19	29,089	0.07%
2021/05/10	23	19.30	6	19.30	19.10	17	28,538	0.06%
2021/05/07	177	19.27	17	19.39	19.50	160	28,378	0.56%	大買/鉅額交易
2021/05/06	38	19.56	77.2	19.75	19.05	-39.2	28,024	-0.14%
2021/05/05	34	20.21	174.4	20.66	19.90	-140.4	27,413	-0.51%	大賣/鉅額交易
2021/05/04	214.4	20.14	95	20.36	20.95	119.4	26,231	0.46%	大買/鉅額交易
2021/05/03	36	19.27	63	19.33	19.05	-27	23,852	-0.11%
2021/04/29	780	21.56	752	20.40	20.05	28	23,341	0.12%	大買/大賣/
2021/04/28	162	19.92	140	20.17	21.00	22	21,346	0.10%	大買/大賣/
2021/04/27	4	18.96	76	19.04	19.10	-72	19,656	-0.37%
2021/04/26	8	19.11	171	19.05	19.15	-163	19,338	-0.84%	大賣/鉅額交易
2021/04/23	197	18.22	1	18.35	18.60	196	18,805	1.04%	大買/鉅額交易
2021/04/22	46	18.78	16	18.94	18.30	30	18,602	0.16%
2021/04/21	46	19.14	78.1	19.13	19.00	-32.1	18,175	-0.18%
2021/04/20	90	18.95	60	19.18	19.05	30	17,842	0.17%
2021/04/19	31	18.95	74	19.13	18.85	-43	17,437	-0.25%
2021/04/16	73	18.89	4	18.95	18.80	69	17,127	0.40%
2021/04/15	37.5	19.86	41.3	19.97	19.15	-3.8	16,792	-0.02%
2021/04/14	15.8	18.53	108.8	17.44	19.00	-93	15,744	-0.59%	大賣/
2021/04/13	37	18.36	2.3	18.69	18.10	34.8	15,132	0.23%
2021/04/12	65.2	18.40	19	18.23	18.50	46.2	14,913	0.31%
2021/04/09	64.2	19.55	19	19.42	18.55	45.2	14,580	0.31%
2021/04/08	7.2	18.78	17	19.14	18.90	-9.8	13,891	-0.07%
2021/04/07	20.4	18.75	5	18.78	19.00	15.4	13,657	0.11%
2021/04/06	2	18.30	33	18.55	18.60	-31	13,521	-0.23%
2021/04/01	20	18.17	15	18.15	18.25	5	13,351	0.04%
2021/03/31	18	18.48	17	18.41	18.25	1	13,219	0.01%
2021/03/30	19	17.96	15	18.03	17.95	4	13,024	0.03%
2021/03/29	3	17.25	3	16.98	17.30	0	12,869	0.00%
2021/03/26	41	16.69	0	0.00	16.60	41	12,765	0.32%
2021/03/25	12	16.74	2	16.70	16.65	10	12,521	0.08%
2021/03/24	7	16.94	19	16.81	16.80	-12	12,443	-0.10%
2021/03/23	237	19.02	449	18.17	17.90	-212	12,108	-1.75%	大買/大賣/鉅額交易
2021/03/22	347	18.58	99.3	19.62	19.85	247.7	10,757	2.30%	大買/鉅額交易
2021/03/19	100.2	17.44	114	17.68	18.10	-13.8	9,341	-0.15%	大賣/
2021/03/18	111	16.32	101.4	16.02	16.65	9.6	7,951	0.12%	大買/大賣/
2021/03/17	37.3	14.51	55.3	15.09	15.50	-18	5,923	-0.30%
2021/03/16	36	13.86	9.5	13.44	14.10	26.5	4,929	0.54%
2021/03/15	10	12.95	1	13.00	12.85	9	4,530	0.20%
2021/03/12	0	0.00	12	12.55	12.65	-12	4,501	-0.27%
2021/03/10	0	0.00	1	12.45	12.50	-1	5,125	-0.02%
2021/03/05	16	12.38	2	12.45	12.35	14	5,522	0.25%
2021/03/04	1	12.70	0	0.00	12.70	1	5,507	0.02%
2021/03/03	17	12.69	53	12.82	12.85	-36	5,375	-0.67%
2021/02/26	0.1	11.70	0	0.00	11.85	0.1	5,033	0.00%
2021/02/25	1	11.80	1	11.80	11.70	0	5,243	0.00%
2021/02/19	1	11.35	0	0.00	11.35	1	5,465	0.02%
2021/02/03	0.1	11.05	5	11.15	11.25	-5	5,671	-0.09%
2021/01/29	3	11.40	8	11.19	11.15	-5	5,801	-0.09%
2021/01/28	10	11.30	0	0.00	11.25	10	5,748	0.17%
2021/01/15	1	11.50	0	0.00	11.55	1	5,804	0.02%
2021/01/13	4	11.85	14.8	11.80	11.80	-10.8	5,770	-0.19%
2021/01/12	0.1	11.85	0	0.00	11.60	0.1	5,872	0.00%
2021/01/08	4	12.00	0	0.00	11.90	4	5,926	0.07%
2021/01/06	27	11.92	1	12.00	11.65	26	6,278	0.41%
2021/01/05	15	12.23	5	12.15	12.25	10	6,288	0.16%
2021/01/04	19	12.46	0	0.00	12.45	19	6,219	0.31%
2020/12/31	1	12.45	1	12.40	12.50	0	6,169	0.00%
2020/12/29	9	12.38	0	0.00	12.40	9	6,154	0.15%
2020/12/28	10	12.30	30	12.25	12.40	-20	6,113	-0.33%
2020/12/25	0	0.00	24	12.25	12.20	-24	6,036	-0.40%
2020/12/23	11	12.15	27	11.92	12.10	-16	5,988	-0.27%
2020/12/22	1	12.05	0	0.00	11.85	1	5,965	0.02%
2020/12/21	19	12.20	0	0.00	12.30	19	5,916	0.32%
2020/12/18	5	12.54	0	0.00	12.35	5	5,876	0.09%
2020/12/17	0	0.00	14	12.43	12.60	-14	5,789	-0.24%
2020/12/16	10	12.25	24	12.30	12.20	-14	5,681	-0.25%
2020/12/15	0	0.00	4	12.40	12.00	-4	5,624	-0.07%
2020/12/14	11	12.10	2	12.10	12.10	9	5,689	0.16%
2020/12/09	0	0.00	1	12.20	12.40	-1	5,600	-0.02%
2020/12/08	4	12.30	1	12.40	12.25	3	5,549	0.05%
2020/12/07	5	12.41	22	12.97	12.50	-17	5,508	-0.31%
2020/12/04	18	12.63	2	12.78	12.70	16	5,284	0.30%
2020/12/03	5	12.15	2	12.05	12.00	3	4,955	0.06%
2020/12/02	7	11.84	2	11.90	11.85	5	4,874	0.10%
2020/12/01	2	11.75	7	11.68	11.80	-5	4,740	-0.11%
2020/11/30	21	11.55	41	11.58	11.50	-20	4,709	-0.42%
2020/11/27	14	11.50	0	0.00	11.55	14	4,652	0.30%
2020/11/25	33	11.73	7	11.77	11.65	26	4,603	0.56%
2020/11/24	34	11.46	0	0.00	11.60	34	4,339	0.78%
2020/11/23	0	0.00	3	11.48	11.30	-3	4,213	-0.07%
2020/11/20	1	10.90	0	0.00	11.00	1	4,056	0.02%
2020/11/19	1	10.90	0	0.00	10.95	1	4,055	0.02%
2020/11/18	0	0.00	0.1	10.95	10.75	-0.1	3,970	0.00%
2020/11/17	1	10.65	0	0.00	10.75	1	3,950	0.03%
2020/11/13	1	10.80	5	10.95	10.70	-4	4,071	-0.10%
2020/11/12	0	0.00	6	10.79	10.70	-6	3,861	-0.16%
2020/11/11	0	0.00	1	10.90	10.90	-1	3,877	-0.03%
2020/11/10	1	10.75	50	10.90	10.90	-49	3,875	-1.26%
2020/11/09	0	0.00	1	10.70	10.75	-1	3,840	-0.03%
2020/11/06	0	0.00	6	10.70	10.60	-6	3,890	-0.15%
2020/11/02	0	0.00	1	10.45	10.40	-1	4,658	-0.02%
2020/10/30	0	0.00	0.6	10.25	10.20	-0.6	5,252	-0.01%
2020/10/29	1	10.40	0	0.00	10.40	1	5,366	0.02%
2020/10/26	2	10.90	2	10.95	10.80	0	5,399	0.00%
2020/10/23	1	10.60	1	10.70	10.70	0	5,422	0.00%
2020/10/22	1	10.70	0	0.00	10.70	1	5,459	0.02%
2020/10/20	1	10.85	0	0.00	10.75	1	5,528	0.02%
2020/10/19	0	0.00	5	10.74	10.75	-5	5,402	-0.09%
2020/10/16	1	10.60	0	0.00	10.40	1	5,385	0.02%
2020/10/15	1	10.80	0	0.00	10.75	1	5,431	0.02%
2020/10/14	15	10.91	19	11.14	11.00	-4	5,524	-0.07%
2020/09/28	0	0.00	9	9.83	9.99	-9	6,563	-0.14%
2020/09/24	0	0.00	2	10.00	9.90	-2	6,595	-0.03%
2020/09/14	11	10.40	0	0.00	10.45	11	6,773	0.16%
2020/09/11	0	0.00	103	10.59	10.45	-103	6,828	-1.51%	大賣/鉅額交易
2020/09/10	2	10.85	0	0.00	10.80	2	6,787	0.03%
2020/09/09	0	0.00	2	10.75	10.85	-2	6,740	-0.03%
2020/09/04	0	0.00	1	10.90	10.65	-1	6,616	-0.02%
2020/09/03	103	10.90	0	0.00	10.80	103	6,570	1.57%	大買/鉅額交易
2020/09/01	8	10.54	11	10.55	10.55	-3	6,440	-0.05%
2020/08/31	2	10.60	6	10.70	10.55	-4	6,450	-0.06%
2020/08/28	5	10.41	12	10.47	10.45	-7	6,452	-0.11%
2020/08/27	15	10.60	8	10.61	10.50	7	6,470	0.11%
2020/08/26	1	10.30	0	0.00	10.35	1	6,344	0.02%
2020/08/25	16	10.29	0	0.00	10.30	16	6,329	0.25%
2020/08/21	1	9.91	0	0.00	9.95	1	6,289	0.02%
2020/08/20	5	9.68	0	0.00	9.79	5	6,273	0.08%
2020/08/19	1	10.35	0	0.00	10.30	1	6,139	0.02%
2020/08/17	5	10.25	0	0.00	10.35	5	6,091	0.08%
2020/08/14	0	0.00	8	10.10	10.25	-8	6,057	-0.13%
2020/08/13	15	10.10	0	0.00	10.05	15	6,061	0.25%
2020/08/12	16	10.18	3	10.20	10.20	13	6,022	0.22%
2020/08/11	5	10.20	5	10.40	10.55	0	5,918	0.00%
2020/08/07	2	10.20	2	10.20	10.20	0	5,773	0.00%
2020/08/06	4	10.78	13	10.91	10.50	-9	5,629	-0.16%
2020/08/05	24	10.79	23	10.92	10.60	1	5,128	0.02%
2020/08/04	6	10.05	5	10.10	10.10	1	4,462	0.02%
2020/07/28	0	0.00	10	8.99	8.96	-10	4,173	-0.24%
2020/07/24	1	9.78	1	9.56	9.47	0	4,117	0.00%
2020/07/22	0	0.00	1	9.76	9.71	-1	4,036	-0.02%
2020/07/21	11	9.79	1	9.82	9.74	10	3,982	0.25%
2020/07/20	4	9.55	5	9.50	9.60	-1	3,886	-0.03%
2020/07/17	23	10.34	27	10.11	9.96	-4	3,718	-0.11%
2020/07/16	13	9.90	22	10.14	10.50	-9	3,392	-0.27%
2020/07/15	12	9.43	45	9.52	9.59	-33	2,861	-1.15%
2020/07/14	2	8.74	0	0.00	8.72	2	2,492	0.08%
2020/07/13	11	8.64	0	0.00	8.71	11	2,473	0.44%
2020/07/10	1	8.40	9	8.38	8.45	-8	2,442	-0.33%
2020/07/09	13	8.54	3	8.59	8.49	10	2,398	0.42%
2020/07/07	1	8.16	1	8.14	8.14	0	2,254	0.00%
2020/07/06	0	0.00	2	8.25	8.23	-2	2,271	-0.09%
2020/07/02	10	8.10	0	0.00	8.10	10	2,219	0.45%
2020/06/29	16	8.14	0	0.00	8.12	16	2,184	0.73%
2020/06/24	1	7.87	0	0.00	7.94	1	1,937	0.05%
2020/06/22	0	0.00	0.1	8.04	8.03	-0.1	1,917	-0.01%
2020/06/18	0	0.00	11	7.83	8.14	-11	1,820	-0.60%
2020/06/11	0	0.00	20.4	7.72	7.73	-20.4	1,824	-1.12%
2020/06/10	0	0.00	3	7.97	7.97	-3	1,805	-0.17%
2020/06/05	0	0.00	2	7.67	7.75	-2	1,832	-0.11%
2020/06/03	10	7.46	3	7.59	7.60	7	1,790	0.39%
2020/06/02	0	0.00	1	7.32	7.34	-1	1,730	-0.06%
2020/05/26	0	0.00	2	7.21	7.24	-2	1,774	-0.11%
2020/05/25	2	7.20	0	0.00	7.20	2	1,787	0.11%
2020/05/22	0	0.00	0	7.33	7.33	0	1,825	0.00%
2020/05/21	10	7.41	0	0.00	7.41	10	1,831	0.55%
2020/05/20	0	0.00	10	7.49	7.36	-10	1,819	-0.55%
2020/05/19	10	7.18	0	0.00	7.16	10	1,775	0.56%
2020/05/14	2	7.21	0	0.00	7.13	2	1,774	0.11%
2020/05/13	0	0.00	1	7.37	7.35	-1	1,747	-0.06%
2020/05/12	2	7.41	0	0.00	7.38	2	1,752	0.11%
2020/05/11	3	7.61	2	7.65	7.52	1	1,751	0.06%
2020/05/06	1	7.35	0	0.00	7.32	1	1,776	0.06%
2020/05/04	4	7.45	10	7.49	7.35	-6	1,801	-0.33%
2020/04/28	5	7.25	0	0.00	7.29	5	1,776	0.28%
2020/04/24	4	7.07	0	0.00	7.04	4	1,820	0.22%
2020/04/23	0	0.00	3	7.01	7.04	-3	1,829	-0.16%
2020/04/21	0	0.00	1	6.96	6.88	-1	1,832	-0.05%
2020/04/07	10	6.83	0	0.00	6.78	10	1,749	0.57%
2020/04/06	3	6.65	0	0.00	6.67	3	1,736	0.17%
2020/03/26	3	6.49	0	0.00	6.69	3	1,688	0.18%
2020/03/23	0	0.00	2	6.13	6.14	-2	1,660	-0.12%
2020/03/17	0	0.00	10	6.70	6.71	-10	1,562	-0.64%
2020/03/13	1	7.38	3	7.39	7.42	-2	1,483	-0.13%
2020/03/12	3	8.35	3	8.33	8.20	0	1,415	0.00%
2020/03/09	6	8.72	0	0.00	8.60	6	1,337	0.45%
2020/03/05	3	9.12	0	0.00	9.15	3	1,300	0.23%
2020/03/02	2	9.01	0	0.00	8.92	2	1,267	0.16%
2020/02/27	2	9.22	0	0.00	9.23	2	1,231	0.16%
2020/02/25	1	9.50	2	9.42	9.40	-1	1,185	-0.08%
2020/02/24	1	9.65	0	0.00	9.61	1	1,143	0.09%
2020/02/20	0	0.00	9	9.75	9.75	-9	1,119	-0.80%
2020/02/10	5	9.58	0	0.00	9.56	5	1,112	0.45%
2020/02/07	10	9.83	0	0.00	9.80	10	1,076	0.93%
2020/02/03	1	9.88	2	9.82	9.88	-1	987	-0.10%
2020/01/30	6	10.43	0	0.00	10.20	6	951	0.63%
2020/01/17	0	0.00	1	10.80	10.80	-1	887	-0.11%
2020/01/16	1	10.85	0	0.00	10.80	1	874	0.11%
2020/01/10	0	0.00	2	10.65	10.65	-2	870	-0.23%
2020/01/07	2	10.65	0	0.00	10.65	2	891	0.22%
2020/01/06	0	0.00	2	10.75	10.70	-2	895	-0.22%
2020/01/03	2	11.10	0	0.00	10.95	2	889	0.22%
2020/01/02	2	11.00	5	10.80	11.00	-3	872	-0.34%
2019/12/31	5	10.62	0	0.00	10.65	5	825	0.61%
2019/12/24	1	10.70	0	0.00	10.70	1	839	0.12%
2019/12/23	1	10.75	0	0.00	10.70	1	871	0.11%
2019/12/20	0	0.00	1	10.90	10.80	-1	992	-0.10%
2019/12/19	4	10.81	2	10.80	10.85	2	1,023	0.20%
2019/12/18	0	0.00	16	10.80	10.85	-16	1,039	-1.54%
2019/12/17	2	10.65	0	0.00	10.70	2	1,032	0.19%
2019/12/13	2	10.60	3	10.60	10.60	-1	1,042	-0.10%
2019/12/12	2	10.65	0	0.00	10.65	2	1,035	0.19%
2019/12/11	3	10.80	1	10.75	10.75	2	1,038	0.19%
2019/12/10	1	10.85	0	0.00	10.90	1	1,036	0.10%
2019/12/06	0	0.00	7	10.65	10.65	-7	1,025	-0.68%
2019/12/05	6	10.64	2	10.65	10.65	4	1,038	0.39%
2019/12/03	4	10.64	2	10.63	10.60	2	1,046	0.19%
2019/11/25	1	10.60	0	0.00	10.65	1	1,038	0.10%
2019/11/22	0	0.00	3	10.65	10.65	-3	1,046	-0.29%
2019/11/20	0	0.00	1	10.70	10.70	-1	1,043	-0.10%
2019/11/14	1	10.70	1	10.70	10.65	0	1,049	0.00%
2019/10/31	3	11.15	0	0.00	11.00	3	1,065	0.28%
2019/10/30	10	11.13	0	0.00	11.15	10	1,062	0.94%
2019/10/21	3	11.25	0	0.00	11.35	3	1,137	0.26%
2019/10/18	2	11.25	0	0.00	11.30	2	1,131	0.18%
2019/10/17	0	11.25	0	0.00	11.25	0	1,127	0.00%
2019/10/16	0.6	11.20	0	0.00	11.25	0.6	1,117	0.05%
2019/10/03	0	0.00	1	11.45	11.50	-1	1,165	-0.09%
2019/09/26	0	0.00	2	11.90	11.90	-2	1,152	-0.17%
2019/09/25	4	12.01	16	12.10	12.10	-12	1,122	-1.07%
2019/09/24	0	0.00	10	11.78	11.55	-10	998	-1.00%
2019/09/20	0	0.00	1	11.40	11.40	-1	942	-0.11%
2019/09/19	0.3	11.30	0	0.00	11.30	0.3	931	0.03%
2019/08/23	1	11.05	3	11.02	11.00	-2	1,030	-0.20%
2019/08/20	1	11.00	1	11.05	11.00	0	1,106	0.00%
2019/08/19	1	10.95	1	10.95	11.05	0	1,114	0.00%
2019/08/12	2	10.95	0	0.00	10.95	2	1,102	0.18%
2019/08/07	0	0.00	4	10.60	10.55	-4	1,109	-0.36%
2019/08/06	1	10.40	1	10.55	10.55	0	1,132	0.00%
2019/08/05	2	10.70	0	0.00	10.65	2	1,132	0.18%
2019/07/25	0	0.00	46	11.30	11.30	-46	1,144	-4.02%
2019/07/24	0	0.00	4	11.45	11.35	-4	1,144	-0.35%
2019/07/17	0	0.00	5	11.40	11.40	-5	1,098	-0.46%
2019/07/16	0	0.00	2	11.30	11.30	-2	1,089	-0.18%
2019/07/12	0	0.00	1	11.50	11.40	-1	1,118	-0.09%
2019/07/10	0	0.00	1	11.55	11.50	-1	1,154	-0.09%
2019/07/01	0.2	11.00	0	0.00	11.05	0.2	1,199	0.02%
2019/06/25	0	0.00	5	11.06	11.10	-5	1,219	-0.41%
2019/06/21	66	11.14	16	11.20	10.95	50	1,213	4.12%
2019/06/20	0	0.00	5	10.65	10.65	-5	1,116	-0.45%
2019/06/19	0	0.00	1	10.60	10.60	-1	1,118	-0.09%
2019/06/13	0.2	10.70	0	0.00	10.75	0.2	1,158	0.02%
2019/06/12	3	10.70	1	10.65	10.65	2	1,183	0.17%
2019/06/06	5	10.48	0	0.00	10.45	5	1,172	0.43%
2019/06/03	3	10.53	1	10.50	10.55	2	1,173	0.17%
2019/05/30	1	10.45	0	0.00	10.45	1	1,166	0.09%
2019/05/29	2	10.60	0	0.00	10.50	2	1,154	0.17%
2019/05/23	0	0.00	1	11.00	11.00	-1	1,127	-0.09%
2019/05/15	1	11.20	0	0.00	11.20	1	1,143	0.09%
2019/05/14	1	10.90	0	0.00	11.10	1	1,155	0.09%
2019/05/13	5	11.36	0	0.00	11.30	5	1,142	0.44%
2019/05/10	3	11.60	0	0.00	11.45	3	1,143	0.26%
2019/05/08	1	11.80	1	11.75	11.75	0	1,121	0.00%
2019/05/02	0	11.95	0	0.00	11.95	0	1,110	0.00%
2019/04/30	0	11.90	0	0.00	11.95	0	1,105	0.00%
2019/04/29	0	0.00	1	11.95	11.95	-1	1,104	-0.09%
2019/04/26	0	0.00	3	12.10	12.10	-3	1,096	-0.27%
2019/04/24	1	12.15	0	0.00	12.20	1	1,104	0.09%
2019/04/22	1	12.15	1	12.25	12.10	0	1,087	0.00%
2019/04/16	0	0.00	1	12.15	12.10	-1	1,010	-0.10%
2019/04/15	2	12.13	0	0.00	12.25	2	1,050	0.19%
2019/04/10	1	11.80	0	0.00	11.75	1	1,003	0.10%
2019/04/02	0	0.00	1	11.85	11.90	-1	945	-0.11%
2019/03/27	0	0.00	6	11.95	11.95	-6	920	-0.65%
2019/03/18	2	12.35	0	0.00	12.25	2	888	0.23%
2019/03/08	2	12.23	0	0.00	12.20	2	874	0.23%
2019/03/07	1	12.40	0	0.00	12.40	1	888	0.11%
2019/02/25	3	12.55	0	0.00	12.60	3	904	0.33%
2019/02/14	3	12.00	0	0.00	12.00	3	811	0.37%
2019/01/23	0	0.00	3	11.60	11.55	-3	775	-0.39%
2018/12/26	0	0.00	0.4	11.25	11.25	-0.4	859	-0.05%
2018/12/22	4	11.50	0	0.00	11.50	4	879	0.45%
2018/12/21	5	11.55	0	0.00	11.45	5	954	0.52%
2018/12/10	1	11.90	0	0.00	11.75	1	948	0.11%
2018/11/30	1	12.00	0	0.00	12.25	1	922	0.11%
2018/11/28	8	11.83	0	0.00	11.85	8	889	0.90%
2018/11/22	0	0.00	1	11.85	11.85	-1	919	-0.11%
2018/11/19	2	11.90	0	0.00	11.90	2	918	0.22%
2018/11/16	5	12.00	0	0.00	12.05	5	916	0.55%
2018/11/15	0	0.00	1	12.05	12.05	-1	917	-0.11%
2018/11/14	0	0.00	3	11.95	11.95	-3	917	-0.33%
2018/11/12	0	0.00	1	12.00	12.05	-1	922	-0.11%
2018/11/09	3	12.10	0	0.00	12.15	3	929	0.32%
2018/11/02	2	11.95	0	0.00	12.00	2	956	0.21%
2018/10/31	0	0.00	1	11.85	11.80	-1	958	-0.10%
2018/10/26	0	0.00	5	11.47	11.30	-5	959	-0.52%
2018/10/19	2	12.05	0	0.00	11.85	2	1,006	0.20%
2018/10/11	4	11.98	0	0.00	11.60	4	1,015	0.39%
2018/10/05	4	12.80	0	0.00	12.70	4	992	0.40%
2018/10/03	2	13.40	2	13.30	13.15	0	981	0.00%
2018/09/28	1	13.60	0	0.00	13.45	1	1,043	0.10%
2018/09/13	0	0.00	2	12.75	12.80	-2	1,095	-0.18%
2018/09/12	1	12.75	0	0.00	12.65	1	1,147	0.09%
2018/09/10	1	12.60	0	0.00	12.65	1	1,296	0.08%
2018/09/03	1	13.10	0	0.00	13.15	1	1,697	0.06%
2018/08/29	0	0.00	1	12.70	12.70	-1	1,831	-0.05%
2018/08/27	10	12.65	0	0.00	12.65	10	1,870	0.53%
2018/08/24	0.7	12.60	0	0.00	12.60	0.7	2,013	0.03%
2018/08/23	0.1	12.65	0	0.00	12.65	0.1	2,039	0.01%
2018/08/14	0	0.00	4	12.60	12.65	-4	2,082	-0.19%
2018/07/20	0	0.00	2	13.00	12.85	-2	2,149	-0.09%
2018/07/16	0.3	13.20	0.1	13.20	13.25	0.2	2,165	0.01%
2018/07/11	0	0.00	15	13.20	13.05	-15	2,228	-0.67%
2018/07/10	2	13.45	0	0.00	13.35	2	2,232	0.09%
2018/07/02	0	0.00	1.7	13.55	13.50	-1.7	2,239	-0.07%
2018/06/26	0.1	13.80	0	0.00	13.70	0.1	2,494	0.00%
2018/06/20	0	0.00	14	14.01	14.80	-14	2,664	-0.53%
2018/06/19	3	14.35	0	0.00	14.20	3	2,557	0.12%
2018/06/15	7	14.41	0	0.00	14.55	7	2,540	0.28%
2018/06/14	2	14.70	0	0.00	14.55	2	2,458	0.08%
2018/06/05	0	0.00	13	13.29	13.30	-13	2,104	-0.62%
2018/06/04	10	13.40	0	0.00	13.45	10	2,099	0.48%
2018/05/31	0	0.00	1	12.75	12.85	-1	1,969	-0.05%
2018/05/30	0	0.00	10	12.75	12.80	-10	1,967	-0.51%
2018/05/29	0	0.00	13.1	12.87	12.95	-13.1	1,970	-0.66%
2018/05/24	10	13.10	10	12.85	12.95	0	1,996	0.00%
2018/05/23	21	13.02	0	0.00	12.90	21	2,033	1.03%
2018/05/18	0	0.00	27	12.75	12.70	-27	2,083	-1.30%
2018/05/16	0	0.00	12	12.73	12.60	-12	2,237	-0.54%
2018/05/15	5	12.70	0	0.00	12.65	5	2,305	0.22%
2018/05/14	0	0.00	2	12.70	12.80	-2	2,423	-0.08%
2018/05/11	5	12.70	0	0.00	12.70	5	2,458	0.20%
2018/05/08	0	0.00	4	12.98	13.00	-4	2,561	-0.16%
2018/05/02	3	13.38	0	0.00	13.50	3	2,954	0.10%
2018/04/24	1	12.55	0	0.00	12.60	1	3,012	0.03%
2018/04/23	1	13.00	0	0.00	13.00	1	3,009	0.03%
2018/04/18	1	13.15	0	0.00	13.00	1	3,074	0.03%
2018/04/17	5	13.00	0.1	13.05	13.05	5	3,080	0.16%
2018/04/12	0	0.00	1	13.70	13.75	-1	3,069	-0.03%
2018/04/11	2	13.78	0	0.00	13.75	2	3,077	0.06%
2018/04/10	0	0.00	1	13.60	13.50	-1	3,076	-0.03%
2018/04/09	2	13.85	1	13.95	13.85	1	3,056	0.03%
2018/04/03	3	14.03	0	0.00	14.10	3	3,047	0.10%
2018/03/31	4	14.10	2	14.05	14.15	2	3,018	0.07%
2018/03/30	1	13.90	1	13.75	13.90	0	2,986	0.00%
2018/03/29	1	14.20	1	14.25	14.20	0	2,884	0.00%
2018/03/28	11	14.74	3	14.57	14.60	8	2,794	0.29%
2018/03/27	4	15.19	4	15.05	15.05	0	2,729	0.00%
2018/03/26	0	0.00	2	15.85	15.90	-2	2,551	-0.08%
2018/03/23	2	16.00	0	0.00	15.95	2	2,544	0.08%
2018/03/20	0	0.00	3	16.25	16.40	-3	2,531	-0.12%
2018/03/19	1	16.30	0	0.00	16.40	1	2,526	0.04%
2018/03/16	0	0.00	50	16.40	16.40	-50	2,540	-1.97%
2018/03/15	0	0.00	1	16.70	16.70	-1	2,534	-0.04%
2018/03/14	1	16.50	0	0.00	16.60	1	2,653	0.04%
2018/03/12	0	0.00	1	16.60	16.55	-1	2,695	-0.04%
2018/03/07	1	16.60	2	16.55	16.50	-1	2,756	-0.04%
2018/03/05	1	16.70	62	16.69	16.65	-61	2,770	-2.20%
2018/03/02	1	16.90	0	0.00	16.90	1	2,834	0.04%
2018/03/01	0	0.00	1	16.95	16.85	-1	2,845	-0.04%
2018/02/27	0	0.00	18	16.97	17.00	-18	2,872	-0.63%
2018/02/26	0	0.00	20	17.23	17.10	-20	2,894	-0.69%
2018/02/23	50	17.25	2.2	17.25	17.20	47.8	2,903	1.65%
2018/02/21	20	16.89	1	16.90	17.00	19	3,112	0.61%
2018/02/12	1	16.75	56	16.61	16.70	-55	3,148	-1.75%
2018/02/08	58	16.95	5	17.11	17.10	53	3,091	1.71%
2018/02/07	0	0.00	2	16.60	16.60	-2	3,009	-0.07%
2018/02/06	6	16.06	2	16.10	16.10	4	3,026	0.13%
2018/02/05	1	16.50	1	16.60	16.95	0	2,939	0.00%
2018/02/02	0	0.00	1	17.15	17.10	-1	2,878	-0.03%
2018/02/01	0	0.00	59	17.08	17.05	-59	2,879	-2.05%
2018/01/31	1	17.40	1	17.35	17.45	0	2,869	0.00%
2018/01/30	6	17.89	0.5	17.35	17.35	5.6	2,835	0.20%
2018/01/29	81	17.50	18	17.31	17.60	63	2,781	2.26%
2018/01/26	0	0.00	4	16.95	16.95	-4	2,581	-0.15%
2018/01/25	0	0.00	1	16.85	16.85	-1	2,571	-0.04%
2018/01/23	1	16.75	1	16.85	16.85	0	2,568	0.00%
2018/01/22	0	0.00	6	16.91	16.90	-6	2,557	-0.23%
2018/01/19	2	16.80	15	16.75	16.80	-13	2,547	-0.51%
2018/01/18	0	0.00	6.8	16.79	16.80	-6.8	2,544	-0.27%
2018/01/17	0	0.00	5	16.80	16.80	-5	2,565	-0.19%
2018/01/16	10	16.65	0	0.00	16.70	10	2,547	0.39%
2018/01/15	70	16.79	0	0.00	16.65	70	2,560	2.73%
2018/01/09	0	0.00	2	16.65	16.55	-2	2,662	-0.08%
2018/01/05	0	0.00	10	16.55	16.60	-10	2,717	-0.37%
2018/01/04	0	0.00	1	16.40	16.50	-1	2,807	-0.04%
2018/01/02	0	0.00	1	16.50	16.50	-1	3,281	-0.03%