瑞軒 (2489)-元大-新盛券商分點個股進出

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
15.95
漲跌
▼0.10
漲幅
-0.62%
成交量
6,810張
產業
上市光電類股▲1.11%
411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-新盛券商分點個股進出

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-新盛券商分點個股進出
元大-新盛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
2024/05/14	0	0.00	6.4	15.95	15.95	-6.4	7,574	-0.08%
2024/05/13	1	15.85	7	16.29	16.05	-6	7,495	-0.08%
2024/05/10	9	15.95	7	15.85	15.70	2	7,314	0.03%
2024/05/09	59	15.87	17.9	15.81	15.60	41.1	7,142	0.58%
2024/05/03	5	15.15	0	0.00	15.10	5	6,795	0.07%
2024/04/29	13	15.50	2	15.50	15.45	11	6,802	0.16%
2024/04/26	10	15.20	0	0.00	15.20	10	6,700	0.15%
2024/04/25	2	15.20	0	0.00	15.15	2	6,703	0.03%
2024/04/24	2	14.75	2	14.90	15.00	0	6,652	0.00%
2024/04/23	0	0.00	34	15.00	15.05	-34	6,586	-0.52%
2024/04/19	0	0.00	5	14.15	13.90	-5	6,369	-0.08%
2024/04/18	2	14.25	0	0.00	14.25	2	6,403	0.03%
2024/04/17	0	0.00	3	14.35	14.40	-3	6,438	-0.05%
2024/04/16	34	14.29	1	14.40	14.20	33	6,531	0.51%
2024/04/15	0	0.00	0	14.90	14.60	0	6,559	0.00%
2024/04/12	0	0.00	2	15.00	14.95	-2	6,736	-0.03%
2024/04/11	4	15.01	14	15.08	14.85	-10	6,922	-0.14%
2024/04/10	7	14.81	4	14.95	14.80	3	6,825	0.04%
2024/04/09	5	14.88	6	14.97	14.80	-1	6,767	-0.01%
2024/04/08	39	14.59	16.3	14.77	14.80	22.7	6,688	0.34%
2024/04/03	0	0.00	4	14.49	14.50	-4	6,597	-0.06%
2024/04/02	0	0.00	3	14.38	14.40	-3	6,582	-0.05%
2024/04/01	0	14.40	11	14.35	14.40	-11	6,575	-0.17%
2024/03/29	0	0.00	0.2	14.05	14.15	-0.2	6,565	0.00%
2024/03/27	0	14.33	3	14.35	14.35	-3	6,528	-0.05%
2024/03/25	0	0.00	7	14.24	14.30	-7	6,472	-0.11%
2024/03/22	0	0.00	5	13.86	13.90	-5	6,416	-0.08%
2024/03/21	6	13.68	0	0.00	13.80	6	6,409	0.09%
2024/03/20	14	13.56	5	13.60	13.50	9	6,400	0.14%
2024/03/19	1	13.85	0	0.00	13.75	1	6,353	0.02%
2024/03/18	0	0.00	1	13.85	13.90	-1	6,327	-0.02%
2024/03/14	1	14.20	2	14.30	14.20	-1	6,324	-0.02%
2024/03/13	2	14.20	0	0.00	14.15	2	6,326	0.03%
2024/03/12	7	14.43	3	14.47	14.35	4	6,317	0.06%
2024/03/11	2.5	14.34	0	0.00	14.35	2.5	6,356	0.04%
2024/03/08	1	14.00	0	0.00	14.05	1	6,566	0.02%
2024/03/07	3	14.55	0	0.00	14.40	3	6,694	0.04%
2024/03/05	0	0.00	1	14.65	14.70	-1	6,605	-0.02%
2024/03/04	3	14.72	0	0.00	14.90	3	6,530	0.05%
2024/03/01	2	15.00	1	14.90	14.90	1	6,399	0.02%
2024/02/29	2	15.20	1	15.45	15.15	1	6,322	0.02%
2024/02/27	1	15.30	1	15.35	15.35	0	6,232	0.00%
2024/02/26	11	15.59	1	15.55	15.60	10	6,128	0.16%
2024/02/23	18	15.93	6	16.07	15.75	12	5,978	0.20%
2024/02/22	39.8	16.26	5	16.34	16.45	34.8	5,691	0.61%
2024/02/21	10	16.16	43.4	15.82	16.75	-33.4	4,832	-0.69%
2024/02/20	7	15.63	9	15.71	15.25	-2	4,040	-0.05%
2024/02/19	4	15.25	33.9	15.34	15.50	-29.9	3,528	-0.85%
2024/02/16	7	14.05	9	14.08	14.10	-2	3,021	-0.07%
2024/02/15	0	0.00	1	13.55	13.55	-1	2,878	-0.03%
2024/02/02	8	13.09	0	0.00	13.05	8	2,792	0.29%
2024/02/01	2	13.30	0.9	13.20	13.30	1.1	2,755	0.04%
2024/01/31	0.1	13.20	0	0.00	13.30	0.1	2,753	0.00%
2024/01/29	1	13.40	0	0.00	13.40	1	2,736	0.04%
2024/01/26	2	13.50	2	13.53	13.55	0	2,723	0.00%
2024/01/25	1	13.50	0	0.00	13.35	1	2,692	0.04%
2024/01/22	0	0.00	11	13.10	13.10	-11	2,569	-0.43%
2024/01/19	0	0.00	5	12.95	12.90	-5	2,547	-0.20%
2024/01/18	1	13.35	5	13.40	13.20	-4	2,480	-0.16%
2024/01/17	5	13.63	2	13.35	13.35	3	2,438	0.12%
2024/01/16	0.2	13.55	0.4	13.55	13.60	-0.2	2,404	-0.01%
2024/01/15	2	13.80	0	0.00	13.70	2	2,391	0.08%
2024/01/12	0	0.00	2	13.45	13.70	-2	2,367	-0.08%
2024/01/11	2	13.65	0	0.00	13.55	2	2,279	0.09%
2024/01/10	1	13.55	13	13.52	13.45	-12	2,257	-0.53%
2024/01/09	4	13.58	0	0.00	13.45	4	2,149	0.19%
2024/01/08	2	13.73	0	0.00	13.75	2	2,062	0.10%
2024/01/05	5	13.63	18.7	13.61	13.55	-13.7	1,832	-0.75%
2024/01/03	3.4	12.90	0	0.00	12.95	3.4	1,570	0.21%
2024/01/02	0	0.00	1	12.95	12.95	-1	1,578	-0.06%
2023/12/29	3	13.00	0	0.00	13.00	3	1,607	0.19%
2023/12/28	5	13.10	5	13.00	13.00	0	1,603	0.00%
2023/12/27	3	13.10	5	12.90	12.95	-2	1,599	-0.12%
2023/12/25	2	12.65	5	12.65	12.65	-3	1,597	-0.19%
2023/12/22	0	0.00	1	12.85	12.70	-1	1,599	-0.06%
2023/12/20	0	12.65	0	0.00	12.65	0	1,620	0.00%
2023/12/19	3.2	12.50	0	0.00	12.50	3.2	1,620	0.19%
2023/12/18	3	12.85	5	13.00	12.75	-2	1,611	-0.12%
2023/12/15	0	13.10	0	0.00	13.00	0	1,609	0.00%
2023/12/14	5	12.85	0	0.00	12.85	5	1,599	0.31%
2023/12/11	0	0.00	5	12.95	12.85	-5	1,629	-0.31%
2023/12/07	0	0.00	2	13.00	12.90	-2	1,615	-0.12%
2023/12/06	5	12.83	0	0.00	12.85	5	1,604	0.31%
2023/12/05	16	13.28	4	13.15	13.05	12	1,535	0.78%
2023/12/04	0	0.00	3.1	13.48	13.50	-3.1	1,297	-0.24%
2023/11/30	0.3	11.85	0	0.00	11.95	0.3	1,076	0.03%
2023/11/29	3	12.00	0	0.00	11.95	3	1,083	0.28%
2023/11/24	2	12.05	0.1	12.00	12.05	1.9	1,090	0.17%
2023/11/20	3	11.85	0	0.00	11.95	3	1,106	0.27%
2023/11/17	0	0.00	5	11.70	11.80	-5	1,119	-0.45%
2023/11/14	5	11.35	0	0.00	11.35	5	1,138	0.44%
2023/11/09	0	0.00	1	11.65	11.60	-1	1,307	-0.08%
2023/11/08	0	0.00	0.7	11.70	11.65	-0.7	1,357	-0.05%
2023/11/02	0.1	11.60	0	0.00	11.60	0.1	1,538	0.01%
2023/10/31	0	0.00	30	11.68	11.40	-30	1,576	-1.90%
2023/10/30	0	0.00	8	11.70	11.65	-8	1,604	-0.50%
2023/10/26	0	11.80	5	11.70	11.65	-5	1,667	-0.30%
2023/10/24	0	0.00	1	11.60	11.70	-1	1,748	-0.06%
2023/10/20	0.1	11.40	5	11.35	11.45	-4.9	1,822	-0.27%
2023/10/19	0.4	11.65	0	0.00	11.60	0.4	1,942	0.02%
2023/10/18	2	11.80	0	0.00	11.75	2	1,998	0.10%
2023/10/13	0	0.00	5	12.20	12.15	-5	2,564	-0.19%
2023/10/12	0.1	12.20	0	0.00	12.20	0.1	2,674	0.00%
2023/10/11	0	0.00	20	12.35	12.05	-20	2,715	-0.74%
2023/09/26	1	12.00	0	0.00	11.95	1	2,773	0.04%
2023/09/25	1	11.90	3	12.27	12.25	-2	2,805	-0.07%
2023/09/22	2	11.80	0	0.00	11.80	2	2,827	0.07%
2023/09/20	3	12.20	0	0.00	12.20	3	2,936	0.10%
2023/09/12	0	0.00	1	12.60	12.60	-1	3,565	-0.03%
2023/09/07	1	13.05	0	0.00	12.95	1	3,853	0.03%
2023/09/06	0	12.50	0	0.00	12.55	0	3,858	0.00%
2023/09/04	1	12.45	0	0.00	12.50	1	4,014	0.02%
2023/09/01	0	0.00	3	12.65	12.65	-3	4,108	-0.07%
2023/08/28	0.8	12.05	0	0.00	12.10	0.8	5,818	0.01%
2023/08/23	1	12.20	1	12.25	12.20	0	6,042	0.00%
2023/08/17	0	0.00	0.9	12.30	12.35	-0.9	6,188	-0.01%
2023/08/14	0.3	12.25	0	0.00	12.25	0.3	6,426	0.01%
2023/08/07	163	12.91	0	0.00	12.70	163	6,905	2.36%	大買/鉅額交易
2023/08/02	5	13.55	0	0.00	13.50	5	6,949	0.07%
2023/07/31	2	13.75	0	0.00	13.75	2	7,088	0.03%
2023/07/26	5	13.75	0	0.00	13.70	5	7,256	0.07%
2023/07/18	2	14.10	0	0.00	14.05	2	7,531	0.03%
2023/07/17	10	14.20	0	0.00	14.10	10	7,524	0.13%
2023/07/14	2	13.95	0	0.00	13.95	2	7,499	0.03%
2023/07/13	4	14.15	150	14.05	14.00	-146	7,475	-1.95%	大賣/鉅額交易
2023/07/11	0	0.00	5	14.70	14.80	-5	7,310	-0.07%
2023/07/10	15	14.55	0	0.00	14.10	15	7,182	0.21%
2023/07/06	0	0.00	29.3	14.98	15.05	-29.3	6,754	-0.43%
2023/07/05	22	14.85	0	0.00	14.80	22	6,651	0.33%
2023/07/04	35	14.67	10	14.75	14.75	25	6,611	0.38%
2023/07/03	5	14.70	5	14.85	14.75	0	6,557	0.00%
2023/06/28	0	0.00	5	15.00	14.90	-5	6,402	-0.08%
2023/06/27	6	14.68	41	14.75	14.70	-35	6,343	-0.55%
2023/06/26	5	14.70	5.1	14.85	14.80	-0.1	6,279	0.00%
2023/06/21	5	14.90	15.1	15.20	14.90	-10.1	6,230	-0.16%
2023/06/20	7	14.69	17	14.76	14.60	-10	6,065	-0.16%
2023/06/19	2	14.60	2	14.85	14.55	0	6,007	0.00%
2023/06/16	8	14.36	0	0.00	14.45	8	5,927	0.13%
2023/06/15	0.1	14.60	6	14.72	14.80	-5.9	5,689	-0.10%
2023/06/13	13	14.10	10	13.90	14.20	3	5,505	0.05%
2023/06/12	0	0.00	8	13.80	13.80	-8	5,427	-0.15%
2023/06/09	9	14.07	0	0.00	14.10	9	5,419	0.17%
2023/06/08	15	14.02	1	13.90	13.95	14	5,374	0.26%
2023/06/07	4	14.31	2	14.30	14.25	2	5,316	0.04%
2023/06/06	0	0.00	1	14.25	14.20	-1	5,276	-0.02%
2023/06/05	8	14.94	11	14.73	14.75	-3	5,125	-0.06%
2023/06/02	74	14.75	6	15.02	15.10	68	4,878	1.39%
2023/06/01	16	14.19	18	14.49	13.90	-2	4,264	-0.05%
2023/05/31	0	0.00	6	13.07	13.25	-6	3,566	-0.17%
2023/05/30	1	12.85	4.2	12.80	12.70	-3.2	3,458	-0.09%
2023/05/29	5	12.74	0	0.00	12.70	5	3,431	0.15%
2023/05/25	4	12.60	0	0.00	12.50	4	3,365	0.12%
2023/05/24	1	12.90	1	12.90	12.85	0	3,352	0.00%
2023/05/23	1	12.90	0	0.00	12.95	1	3,339	0.03%
2023/05/22	0	0.00	0	12.70	12.50	0	3,351	0.00%
2023/05/19	2	12.65	0	0.00	12.65	2	3,334	0.06%
2023/05/18	0.2	12.40	6	13.00	13.00	-5.8	3,244	-0.18%
2023/05/17	1	12.30	0	0.00	12.35	1	3,109	0.03%
2023/05/16	2	12.25	0	0.00	12.30	2	3,069	0.07%
2023/05/15	7	12.26	0	0.00	11.90	7	3,012	0.23%
2023/05/12	10	12.97	7	12.84	12.65	3	2,872	0.10%
2023/05/11	13	13.02	6	13.12	13.10	7	2,722	0.26%
2023/05/09	0	0.00	2	12.65	12.70	-2	2,437	-0.08%
2023/05/05	0.3	12.35	7.2	12.23	12.40	-6.9	2,282	-0.30%
2023/05/04	0	0.00	7	12.22	12.25	-7	2,193	-0.32%
2023/05/03	3	11.70	1	11.70	11.80	2	2,036	0.10%
2023/05/02	0	0.00	5	11.45	11.50	-5	1,967	-0.25%
2023/04/28	5	11.40	2	11.23	11.45	3	1,902	0.16%
2023/04/27	7	11.04	2.5	11.09	11.15	4.5	1,806	0.25%
2023/04/26	2	10.78	5	10.85	10.95	-3	1,724	-0.17%
2023/04/25	5	10.75	7	10.93	10.65	-2	1,659	-0.12%
2023/04/24	0	0.00	5	10.50	10.50	-5	1,511	-0.33%
2023/04/20	5	10.40	0	0.00	10.45	5	1,454	0.34%
2023/04/19	5	10.40	0	0.00	10.50	5	1,433	0.35%
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%
2023/04/12	0	0.00	2.1	10.16	10.25	-2.1	1,391	-0.15%
2023/04/07	0	0.00	2	10.10	10.05	-2	1,374	-0.15%
2023/04/06	4	10.10	5	10.05	10.05	-1	1,376	-0.07%
2023/03/30	0.5	10.18	0	0.00	10.15	0.5	1,369	0.03%
2023/03/29	12	10.15	0	0.00	10.10	12	1,374	0.87%
2023/03/27	0	10.35	0	0.00	10.25	0	1,407	0.00%
2023/03/24	1	10.40	0	0.00	10.30	1	1,425	0.07%
2023/03/23	0.1	10.35	0	0.00	10.35	0.1	1,424	0.01%
2023/03/22	0	0.00	1	10.40	10.40	-1	1,431	-0.07%
2023/03/21	2	10.25	0	0.00	10.30	2	1,423	0.14%
2023/03/17	0.1	10.10	0	0.00	10.20	0.1	1,427	0.00%
2023/03/16	0	0.00	5	10.15	10.00	-5	1,433	-0.35%
2023/03/14	5	10.10	1	10.15	10.15	4	1,440	0.28%
2023/03/02	1	10.60	0	0.00	10.45	1	2,240	0.04%
2023/02/22	0	0.00	1	10.55	10.75	-1	2,219	-0.05%
2023/02/21	1	10.60	3	10.70	10.65	-2	2,207	-0.09%
2023/02/20	0	0.00	12	10.55	10.65	-12	2,227	-0.54%
2023/02/17	3	10.30	0	0.00	10.30	3	2,190	0.14%
2023/02/16	0	0.00	0.8	10.15	10.20	-0.8	2,194	-0.04%
2023/02/14	1	10.05	0	0.00	10.05	1	2,286	0.04%
2023/02/10	0.2	10.10	0	0.00	10.05	0.2	2,423	0.01%
2023/02/06	1	10.20	0	0.00	10.15	1	2,425	0.04%
2023/02/02	0	0.00	5	10.30	10.25	-5	2,413	-0.21%
2023/02/01	0	0.00	10	10.13	10.10	-10	2,395	-0.42%
2023/01/31	1	9.90	13	10.00	10.00	-12	2,384	-0.50%
2023/01/30	0.1	9.84	0	0.00	9.86	0.1	2,371	0.00%
2023/01/16	1	9.80	0	0.00	9.80	1	2,379	0.04%
2023/01/09	0.5	9.96	0	0.00	9.96	0.5	2,411	0.02%
2023/01/04	0	0.00	1	10.05	10.05	-1	2,439	-0.04%
2022/12/30	1	9.94	10	10.10	10.00	-9	2,451	-0.37%
2022/12/26	0.1	9.93	0	0.00	9.93	0.1	2,440	0.00%
2022/12/15	0	0.00	9	9.87	9.94	-9	2,540	-0.35%
2022/12/12	9	9.80	0	0.00	9.78	9	2,547	0.35%
2022/12/07	2	9.98	0	0.00	10.00	2	2,548	0.08%
2022/12/05	5	10.30	0	0.00	10.30	5	2,526	0.20%
2022/12/02	0	0.00	8	10.21	10.25	-8	2,513	-0.32%
2022/12/01	7	9.88	5	10.10	10.15	2	2,542	0.08%
2022/11/30	37	9.64	4	9.70	9.66	33	2,460	1.34%
2022/11/29	0	0.00	1	9.73	9.55	-1	2,218	-0.05%
2022/11/28	6	10.14	8	10.30	9.92	-2	2,076	-0.10%
2022/11/25	0	0.00	2	10.10	10.05	-2	1,797	-0.11%
2022/11/24	0	0.00	22	10.00	9.96	-22	1,867	-1.18%
2022/11/23	0	0.00	1	10.05	10.10	-1	1,879	-0.05%
2022/11/22	0.8	10.10	0.2	10.05	10.00	0.6	1,892	0.03%
2022/11/21	2	10.03	0	0.00	10.00	2	1,897	0.11%
2022/11/18	3	10.10	0	0.00	10.10	3	1,890	0.16%
2022/11/17	0	0.00	0.6	10.20	10.15	-0.6	1,895	-0.03%
2022/11/16	2	10.00	2	10.15	10.05	0	1,899	0.00%
2022/11/15	3	10.17	2	10.20	10.15	1	1,881	0.05%
2022/11/11	1.2	10.06	0	0.00	9.99	1.2	1,861	0.07%
2022/11/10	1.4	10.14	0	0.00	10.05	1.4	1,854	0.07%
2022/11/09	0	0.00	4.8	10.36	10.40	-4.8	1,809	-0.27%
2022/11/08	0.1	9.60	4	9.62	9.50	-3.9	1,685	-0.23%
2022/11/02	0	9.55	0	0.00	9.61	0	1,728	0.00%
2022/10/28	0	0.00	10	9.16	9.18	-10	1,755	-0.57%
2022/10/21	1.8	9.07	0	0.00	9.03	1.8	1,745	0.10%
2022/10/20	0.6	9.31	0	0.00	9.11	0.6	1,753	0.03%
2022/10/19	0.4	9.35	0.2	9.30	9.28	0.3	1,743	0.02%
2022/10/11	1	9.73	0	0.00	9.63	1	1,743	0.06%
2022/10/07	0.3	9.88	0	0.00	10.00	0.3	1,738	0.02%
2022/10/06	0.1	9.86	0	0.00	9.85	0.1	1,735	0.00%
2022/09/30	0.1	9.69	0	0.00	9.67	0.1	1,757	0.00%
2022/09/28	0	0.00	1	9.18	9.17	-1	1,726	-0.06%
2022/09/23	2.4	10.13	0	0.00	10.10	2.4	1,684	0.14%
2022/09/21	2	10.20	0	0.00	10.15	2	1,679	0.12%
2022/09/19	0.1	10.40	0	0.00	10.25	0.1	1,673	0.01%
2022/09/16	4	10.60	0	0.00	10.45	4	1,668	0.24%
2022/09/13	2	10.85	0	0.00	10.85	2	1,679	0.12%
2022/09/12	2	10.80	0	0.00	10.90	2	1,696	0.12%
2022/09/08	1.2	10.21	0	0.00	10.45	1.2	1,687	0.07%
2022/09/07	0.1	10.50	0	0.00	10.15	0.1	1,672	0.01%
2022/09/06	0.1	11.10	0	0.00	10.65	0.1	1,626	0.00%
2022/09/05	0.1	11.25	0	0.00	11.10	0.1	1,612	0.01%
2022/09/02	1.1	11.75	0	0.00	11.50	1.1	1,611	0.07%
2022/09/01	3	11.55	2	11.50	11.75	1	1,629	0.06%
2022/08/31	5	12.80	0	0.00	12.80	5	1,693	0.30%
2022/08/17	0	0.00	10	13.00	12.80	-10	1,940	-0.52%
2022/08/11	0	0.00	0.2	12.40	12.35	-0.2	1,887	-0.01%
2022/08/10	0	0.00	2	12.18	12.20	-2	1,894	-0.11%
2022/08/04	1	11.85	0	0.00	11.80	1	1,892	0.05%
2022/08/02	0	0.00	11	12.06	11.95	-11	1,938	-0.57%
2022/07/29	0.1	12.15	0	0.00	12.15	0.1	2,012	0.00%
2022/07/25	0	0.00	20	12.30	12.50	-20	2,322	-0.86%
2022/07/22	0	0.00	11	12.35	12.45	-11	2,332	-0.47%
2022/07/21	0	0.00	10	12.10	12.35	-10	2,365	-0.42%
2022/07/18	0	0.00	0.2	12.00	12.00	-0.2	2,389	-0.01%
2022/07/15	0	0.00	0.8	11.80	11.85	-0.8	2,373	-0.03%
2022/07/14	0.8	11.70	0	0.00	11.70	0.8	2,367	0.03%
2022/07/12	10	11.45	0	0.00	11.20	10	2,370	0.42%
2022/07/07	1	12.05	0	0.00	12.10	1	2,352	0.04%
2022/07/05	0	0.00	2	12.30	12.15	-2	2,369	-0.08%
2022/07/01	0	0.00	15	12.16	11.95	-15	2,394	-0.63%
2022/06/30	0	0.00	10	12.80	12.65	-10	2,365	-0.42%
2022/06/27	0	0.00	1	13.30	13.35	-1	2,403	-0.04%
2022/06/23	0	0.00	5	12.75	12.70	-5	2,420	-0.21%
2022/06/22	1	13.00	0	0.00	12.80	1	2,418	0.04%
2022/06/15	0	0.00	5	13.10	13.35	-5	2,471	-0.20%
2022/06/13	1	13.25	0	0.00	13.15	1	2,476	0.04%
2022/06/09	9	14.00	2	14.00	14.00	7	2,419	0.29%
2022/06/08	12	13.81	3	13.98	14.00	9	2,249	0.40%
2022/05/24	0	0.00	2	13.15	12.95	-2	2,039	-0.10%
2022/05/18	0	0.00	2	13.05	13.15	-2	2,070	-0.10%
2022/05/16	0.1	12.50	0	0.00	12.55	0.1	2,038	0.01%
2022/05/10	10	12.68	0	0.00	12.75	10	2,045	0.49%
2022/05/09	15	12.42	0	0.00	12.35	15	2,015	0.74%
2022/05/06	2	12.83	0	0.00	13.05	2	1,984	0.10%
2022/05/05	0	0.00	2	13.05	13.10	-2	1,950	-0.10%
2022/05/04	7.1	12.80	0	0.00	12.80	7.1	1,944	0.37%
2022/05/03	11	13.15	0	0.00	13.05	11	1,889	0.58%
2022/04/27	3	14.43	14	14.40	14.50	-11	1,743	-0.63%
2022/04/21	0	0.00	17	15.95	15.90	-17	1,713	-0.99%
2022/04/18	0	0.00	2	15.95	15.85	-2	1,746	-0.11%
2022/04/15	6	16.12	1	16.05	16.05	5	1,745	0.29%
2022/04/14	0	0.00	0.5	16.20	16.25	-0.5	1,799	-0.03%
2022/04/13	1	16.25	1	16.30	16.35	0	1,818	0.00%
2022/04/12	0.1	16.30	0	0.00	16.20	0.1	1,821	0.01%
2022/04/11	0	16.35	0	0.00	16.25	0	1,824	0.00%
2022/04/06	0.5	16.80	0	0.00	16.85	0.5	1,899	0.03%
2022/04/01	11	16.80	2	16.80	16.80	9	1,911	0.47%
2022/03/31	11	16.75	0	0.00	16.75	11	1,926	0.57%
2022/03/29	8	16.50	0	0.00	16.50	8	2,042	0.39%
2022/03/28	0	0.00	4	16.33	16.50	-4	2,045	-0.20%
2022/03/25	4	16.45	0	0.00	16.45	4	2,064	0.19%
2022/03/23	1	16.50	0	0.00	16.50	1	2,129	0.05%
2022/03/22	0	0.00	1	16.40	16.45	-1	2,160	-0.05%
2022/03/21	12	16.20	0	0.00	16.30	12	2,185	0.55%
2022/03/18	1	15.65	0	0.00	15.80	1	2,239	0.04%
2022/03/17	0	0.00	0.1	15.60	15.70	-0.1	2,396	-0.01%
2022/03/16	0	0.00	6	15.20	15.20	-6	2,958	-0.20%
2022/03/15	0	0.00	6	15.15	15.15	-6	3,202	-0.19%
2022/03/09	0.2	14.97	5	15.05	15.10	-4.8	3,383	-0.14%
2022/03/08	0	15.00	19	15.09	15.00	-19	3,464	-0.55%
2022/03/07	1	15.60	0	0.00	15.50	1	3,476	0.03%
2022/03/03	0.2	16.20	0	0.00	16.20	0.2	3,774	0.00%
2022/02/25	0	0.00	3	16.00	16.05	-3	4,587	-0.07%
2022/02/24	3.1	16.28	0	0.00	16.15	3.1	4,788	0.06%
2022/02/22	3	16.55	0	0.00	16.55	3	4,940	0.06%
2022/02/21	2	16.75	0	0.00	16.85	2	4,979	0.04%
2022/02/18	7	16.55	4	16.50	16.60	3	5,043	0.06%
2022/02/17	5	16.70	0	0.00	16.55	5	5,078	0.10%
2022/02/16	1	16.60	0	0.00	16.65	1	5,145	0.02%
2022/02/15	3	16.60	0	0.00	16.45	3	5,179	0.06%
2022/02/09	0.1	16.95	0.1	16.90	16.95	0.1	5,595	0.00%
2022/02/07	1	16.40	0	0.00	16.60	1	5,982	0.02%
2022/01/26	2	16.25	0	0.00	16.25	2	6,022	0.03%
2022/01/21	5	16.95	5	16.90	16.90	0	6,061	0.00%
2022/01/17	0	0.00	0.4	17.00	17.05	-0.4	6,246	-0.01%
2022/01/14	5.2	17.00	0	0.00	16.95	5.2	6,272	0.08%
2022/01/13	0.1	17.10	0	0.00	17.15	0.1	6,266	0.00%
2022/01/12	0	0.00	9	17.15	17.10	-9	6,366	-0.14%
2022/01/11	0	0.00	7	17.20	17.10	-7	6,459	-0.11%
2022/01/10	2	17.15	0.4	17.05	17.05	1.6	6,587	0.02%
2022/01/07	0	0.00	3	17.10	17.05	-3	6,596	-0.05%
2022/01/06	2	17.25	0	0.00	17.25	2	6,568	0.03%
2022/01/05	6	17.40	0	0.00	17.35	6	6,602	0.09%
2022/01/04	0	0.00	3	17.30	17.25	-3	6,645	-0.05%
2022/01/03	5	17.30	0	0.00	17.30	5	6,653	0.08%
2021/12/30	5	17.70	0	0.00	17.60	5	6,662	0.08%
2021/12/29	0	0.00	7	17.56	17.70	-7	6,706	-0.10%
2021/12/28	0.6	17.30	0	0.00	17.35	0.6	6,777	0.01%
2021/12/27	5	17.30	0.2	17.30	17.35	4.8	6,842	0.07%
2021/12/24	11	17.35	1	17.35	17.35	10	6,849	0.15%
2021/12/23	1.7	17.46	14	17.46	17.45	-12.3	6,892	-0.18%
2021/12/22	2	17.20	10	17.21	17.15	-8	6,779	-0.12%
2021/12/21	1	17.25	1	17.20	17.20	0	6,782	0.00%
2021/12/20	1	17.30	0	0.00	17.20	1	6,777	0.01%
2021/12/17	0	0.00	1	17.40	17.40	-1	6,777	-0.01%
2021/12/14	39	17.06	0	0.00	17.10	39	6,761	0.58%
2021/12/13	16	17.60	6	17.33	17.45	10	6,698	0.15%
2021/12/10	31.2	17.12	3	17.17	17.20	28.2	6,634	0.43%
2021/12/09	14	18.56	7	18.69	18.40	7	6,111	0.11%
2021/12/08	0	0.00	1	18.15	18.05	-1	5,885	-0.02%
2021/12/07	1	18.10	1	18.05	18.25	0	5,868	0.00%
2021/12/06	5.1	17.90	1	17.85	17.95	4.1	5,886	0.07%
2021/12/02	3	18.07	0	0.00	18.00	3	5,823	0.05%
2021/11/30	11	18.53	0	0.00	18.35	11	5,723	0.19%
2021/11/29	3	19.00	0	0.00	18.80	3	5,616	0.05%
2021/11/26	0.5	19.80	13.8	20.05	19.70	-13.2	5,455	-0.24%
2021/11/25	9	19.66	19.3	19.90	19.85	-10.3	5,230	-0.20%
2021/11/24	0	0.00	9.8	19.08	19.35	-9.8	4,973	-0.20%
2021/11/23	0	0.00	9	18.79	18.70	-9	4,779	-0.19%
2021/11/22	3	18.35	8	18.54	18.40	-5	4,625	-0.11%
2021/11/19	5	17.85	0	0.00	17.85	5	4,515	0.11%
2021/11/18	0	18.05	4	18.00	18.05	-4	4,592	-0.09%
2021/11/17	3	17.97	0	0.00	18.15	3	4,642	0.06%
2021/11/16	2	17.80	0	0.00	17.65	2	4,609	0.04%
2021/11/15	2	17.65	0	0.00	17.70	2	4,656	0.04%
2021/11/11	4.6	18.08	1	18.10	18.10	3.6	4,996	0.07%
2021/11/10	4.5	18.40	8.9	18.32	18.25	-4.5	5,867	-0.08%
2021/11/09	3	19.33	0	0.00	19.00	3	5,977	0.05%
2021/11/08	3.5	18.88	2.5	19.45	19.15	1	6,481	0.02%
2021/10/28	12.1	17.84	18	17.91	17.70	-5.9	6,320	-0.09%
2021/10/27	6	17.25	37	17.30	17.30	-31	6,033	-0.51%
2021/10/25	5	17.49	13	17.53	17.50	-8	6,095	-0.13%
2021/10/22	3	17.70	5	17.85	17.75	-2	6,122	-0.03%
2021/10/21	0	0.00	9.3	17.77	17.75	-9.3	6,169	-0.15%
2021/10/20	1	17.85	0	0.00	17.70	1	6,271	0.02%
2021/10/19	5	17.95	0	0.00	17.95	5	6,353	0.08%
2021/10/13	0	0.00	8	17.55	17.55	-8	6,787	-0.12%
2021/10/12	1	18.00	15	17.97	17.70	-14	6,859	-0.20%
2021/10/08	4	17.88	7	17.87	17.90	-3	6,889	-0.04%
2021/10/07	4	17.73	0	0.00	17.75	4	7,039	0.06%
2021/10/01	1	17.10	6	17.03	16.90	-5	8,790	-0.06%
2021/09/30	3	17.38	1	17.45	17.40	2	9,046	0.02%
2021/09/29	3	17.40	3	17.30	17.30	0	9,077	0.00%
2021/09/27	3	17.95	15	17.98	17.95	-12	9,161	-0.13%
2021/09/24	0	0.00	5	17.46	17.50	-5	9,097	-0.05%
2021/09/22	3	16.80	0	0.00	16.80	3	9,257	0.03%
2021/09/15	0	0.00	1	17.35	17.40	-1	9,691	-0.01%
2021/09/14	1	17.45	1	17.55	17.35	0	9,743	0.00%
2021/09/13	2	17.30	0	0.00	17.35	2	9,774	0.02%
2021/09/06	0	0.00	13	16.81	16.60	-13	10,026	-0.13%
2021/09/02	2	17.10	3	17.45	17.10	-1	10,118	-0.01%
2021/09/01	0	0.00	7	17.39	17.45	-7	10,175	-0.07%
2021/08/31	3	17.05	0	0.00	16.95	3	10,235	0.03%
2021/08/26	5	16.95	0	0.00	16.90	5	10,577	0.05%
2021/08/24	0	0.00	2	16.70	16.65	-2	10,828	-0.02%
2021/08/23	2	16.85	10.6	16.85	16.85	-8.6	11,273	-0.08%
2021/08/20	2	16.60	0	0.00	16.55	2	11,434	0.02%
2021/08/19	2	16.90	4	16.85	16.80	-2	11,559	-0.02%
2021/08/17	12	16.91	0	0.00	16.90	12	11,917	0.10%
2021/08/16	25	17.00	0	0.00	17.00	25	12,075	0.21%
2021/08/13	9	17.43	5	17.65	17.40	4	12,140	0.03%
2021/08/12	5	17.75	5	17.90	17.80	0	12,223	0.00%
2021/08/11	6	17.67	7	17.81	17.85	-1	12,470	-0.01%
2021/08/10	15	18.11	0	0.00	17.90	15	12,772	0.12%
2021/08/09	36	18.49	26	18.51	18.35	10	12,907	0.08%
2021/08/06	28	18.46	78	18.67	18.40	-50	13,125	-0.38%
2021/08/05	37	17.80	13	17.97	17.75	24	12,612	0.19%
2021/08/04	19	17.88	42	17.86	18.10	-23	12,977	-0.18%
2021/08/03	18	17.07	0	0.00	17.05	18	12,954	0.14%
2021/08/02	11	17.02	5	17.19	17.20	6	13,147	0.05%
2021/07/30	5	17.18	4	17.26	17.10	1	13,446	0.01%
2021/07/28	1	17.15	0	0.00	17.45	1	15,101	0.01%
2021/07/27	0	0.00	1	17.75	17.70	-1	17,403	-0.01%
2021/07/26	1	18.10	2	18.10	18.05	-1	17,862	-0.01%
2021/07/23	2	17.75	0	0.00	17.80	2	19,742	0.01%
2021/07/22	23	18.09	5	18.23	18.00	18	21,381	0.08%
2021/07/21	10	17.23	3	17.23	17.10	7	21,429	0.03%
2021/07/20	3	17.55	3	17.43	17.40	0	21,892	0.00%
2021/07/19	2	17.98	18	18.05	18.00	-16	22,023	-0.07%
2021/07/16	22	18.39	12	18.39	18.25	10	22,360	0.04%
2021/07/15	2	18.45	0	0.00	18.40	2	22,645	0.01%
2021/07/14	3	18.30	7	18.28	18.40	-4	22,956	-0.02%
2021/07/13	46	19.13	65	18.97	18.80	-19	23,033	-0.08%
2021/07/12	6	18.48	21	18.45	18.45	-15	22,822	-0.07%
2021/07/09	28	18.29	16	18.33	18.30	12	23,692	0.05%
2021/07/08	29	18.40	34	18.38	18.70	-5	24,114	-0.02%
2021/07/07	29	17.94	25	17.93	17.75	4	23,515	0.02%
2021/07/06	10	17.52	0	0.00	17.45	10	23,583	0.04%
2021/07/05	5	17.60	7	17.56	17.60	-2	24,268	-0.01%
2021/07/02	7	17.31	9	17.55	17.35	-2	24,434	-0.01%
2021/07/01	6	17.18	6	17.37	17.20	0	24,522	0.00%
2021/06/30	11	17.27	4	17.40	17.40	7	24,685	0.03%
2021/06/29	12	17.77	6	17.63	17.30	6	24,772	0.02%
2021/06/28	6	17.98	35	17.48	18.00	-29	24,800	-0.12%
2021/06/25	6	17.16	0	0.00	17.05	6	24,636	0.02%
2021/06/24	2	17.25	0	0.00	17.25	2	24,767	0.01%
2021/06/22	0	0.00	10	16.70	16.60	-10	25,071	-0.04%
2021/06/21	6	16.75	3	16.80	16.70	3	25,474	0.01%
2021/06/18	3	17.45	0	0.00	17.20	3	26,832	0.01%
2021/06/16	4	16.95	0	0.00	16.80	4	29,448	0.01%
2021/06/11	1	17.05	0	0.00	17.05	1	32,468	0.00%
2021/06/10	1	16.90	2	17.00	17.10	-1	32,919	0.00%
2021/06/08	0	0.00	2	18.35	17.85	-2	32,866	-0.01%
2021/06/07	0	0.00	6	17.95	18.05	-6	32,765	-0.02%
2021/06/04	5	17.86	0	0.00	17.55	5	32,557	0.02%
2021/06/03	5	17.90	12	18.02	17.85	-7	32,479	-0.02%
2021/06/02	1	17.75	0	0.00	17.75	1	32,455	0.00%
2021/06/01	0	0.00	3	18.00	17.85	-3	32,404	-0.01%
2021/05/31	12	18.28	11	18.15	17.95	1	32,409	0.00%
2021/05/28	5	17.60	13	17.47	17.60	-8	32,590	-0.02%
2021/05/27	7	16.94	6	16.93	16.90	1	32,471	0.00%
2021/05/25	9	16.87	10	16.77	16.60	-1	32,226	0.00%
2021/05/24	3	16.18	3	16.20	16.40	0	31,935	0.00%
2021/05/20	5	15.42	2	15.25	15.20	3	31,598	0.01%
2021/05/19	5	15.70	3	16.10	16.05	2	31,422	0.01%
2021/05/18	0	0.00	5	15.44	15.80	-5	31,143	-0.02%
2021/05/17	19	14.49	5	15.00	14.40	14	30,848	0.05%
2021/05/14	7	16.14	2	16.55	16.00	5	30,574	0.02%
2021/05/13	4	15.68	5	15.57	15.65	-1	30,061	0.00%
2021/05/12	17	15.81	45	16.19	15.80	-28	29,673	-0.09%
2021/05/11	33	17.77	4	17.83	17.55	29	29,089	0.10%
2021/05/10	7	19.14	1	19.55	19.10	6	28,538	0.02%
2021/05/07	54	19.41	12	19.21	19.50	42	28,378	0.15%
2021/05/06	29	19.72	0	0.00	19.05	29	28,024	0.10%
2021/05/05	118	20.30	97	20.08	19.90	21	27,413	0.08%	大買/
2021/05/04	80	20.00	94.2	20.03	20.95	-14.2	26,231	-0.05%
2021/05/03	23	19.35	13	19.55	19.05	10	23,852	0.04%
2021/04/29	67	21.34	54	21.13	20.05	13	23,341	0.06%
2021/04/28	61	19.64	68.3	20.24	21.00	-7.3	21,346	-0.03%
2021/04/27	20	19.08	189	19.21	19.10	-169	19,656	-0.86%	大賣/鉅額交易
2021/04/26	5	19.24	30.3	19.12	19.15	-25.3	19,338	-0.13%
2021/04/23	28	18.33	7	18.55	18.60	21	18,805	0.11%
2021/04/22	7	18.37	15	18.69	18.30	-8	18,602	-0.04%
2021/04/21	24	19.17	29	19.16	19.00	-5	18,175	-0.03%
2021/04/20	30	19.13	18	19.17	19.05	12	17,842	0.07%
2021/04/19	11	18.90	3	19.18	18.85	8	17,437	0.05%
2021/04/16	16	19.05	21	18.91	18.80	-5	17,127	-0.03%
2021/04/15	34	19.97	29	20.00	19.15	5	16,792	0.03%
2021/04/14	20	18.10	36	18.62	19.00	-16	15,744	-0.10%
2021/04/13	35	18.64	3	19.05	18.10	32	15,132	0.21%
2021/04/12	11	18.74	62	18.80	18.50	-51	14,913	-0.34%
2021/04/09	63	19.11	59	19.23	18.55	4	14,580	0.03%
2021/04/08	22	18.83	3	18.90	18.90	19	13,891	0.14%
2021/04/07	22	18.67	2	18.65	19.00	20	13,657	0.15%
2021/04/06	8	18.76	46.1	18.66	18.60	-38.1	13,521	-0.28%
2021/04/01	0	0.00	12	18.03	18.25	-12	13,351	-0.09%
2021/03/31	34	18.31	9	18.33	18.25	25	13,219	0.19%
2021/03/30	2	17.75	10	17.98	17.95	-8	13,024	-0.06%
2021/03/29	10	17.34	15	17.11	17.30	-5	12,869	-0.04%
2021/03/26	20	16.94	5	16.67	16.60	15	12,765	0.12%
2021/03/25	1	16.80	7	16.53	16.65	-6	12,521	-0.05%
2021/03/24	43	16.86	22.1	16.64	16.80	20.9	12,443	0.17%
2021/03/23	54	18.35	36.8	18.27	17.90	17.2	12,108	0.14%
2021/03/22	35.5	19.41	67.1	19.36	19.85	-31.6	10,757	-0.29%
2021/03/19	57.2	17.33	56.1	17.31	18.10	1.1	9,341	0.01%
2021/03/18	57.3	16.06	103.1	16.13	16.65	-45.8	7,951	-0.58%	大賣/
2021/03/17	37	14.16	145	14.85	15.50	-108	5,923	-1.82%	大賣/鉅額交易
2021/03/16	14	13.74	10	13.67	14.10	4	4,929	0.08%
2021/03/15	11	13.01	4	12.90	12.85	7	4,530	0.15%
2021/03/12	0.1	12.60	8	12.65	12.65	-7.9	4,501	-0.18%
2021/03/11	4	12.55	1	12.65	12.55	3	4,812	0.06%
2021/03/10	5	12.50	10	12.50	12.50	-5	5,125	-0.10%
2021/03/09	0	0.00	1	12.60	12.45	-1	5,242	-0.02%
2021/03/08	12	12.53	6.1	12.78	12.50	5.9	5,429	0.11%
2021/03/05	26	12.36	0	0.00	12.35	26	5,522	0.47%
2021/03/04	0	12.50	2	12.60	12.70	-2	5,507	-0.04%
2021/03/03	47	12.96	91	12.83	12.85	-44	5,375	-0.82%
2021/03/02	2	11.95	0.1	12.00	12.05	1.9	4,798	0.04%
2021/02/26	1	11.60	10.4	11.75	11.85	-9.4	5,033	-0.19%
2021/02/25	0	0.00	10	11.85	11.70	-10	5,243	-0.19%
2021/02/24	10	11.75	0	11.65	11.65	10	5,382	0.19%
2021/02/23	0	0.00	10	11.60	11.60	-10	5,382	-0.19%
2021/02/22	10	11.55	7	11.50	11.50	3	5,450	0.06%
2021/02/19	0	0.00	10	11.35	11.35	-10	5,465	-0.18%
2021/02/18	15	11.27	5	11.20	11.35	10	5,472	0.18%
2021/02/17	1	11.35	1	11.15	11.15	0	5,474	0.00%
2021/01/28	0	0.00	4	11.20	11.25	-4	5,748	-0.07%
2021/01/25	1	11.25	10	11.30	11.30	-9	5,827	-0.15%
2021/01/21	3	11.40	0	0.00	11.30	3	5,830	0.05%
2021/01/20	10	11.55	0	0.00	11.25	10	5,819	0.17%
2021/01/19	0	0.00	10	11.85	11.70	-10	5,752	-0.17%
2021/01/18	1	11.60	25	11.54	11.65	-24	5,830	-0.41%
2021/01/15	12	11.59	0	0.00	11.55	12	5,804	0.21%
2021/01/14	3	11.80	0	0.00	11.85	3	5,749	0.05%
2021/01/13	0	0.00	20	11.80	11.80	-20	5,770	-0.35%
2021/01/11	0	0.00	17	11.85	11.90	-17	5,899	-0.29%
2021/01/08	1	11.90	0	0.00	11.90	1	5,926	0.02%
2021/01/06	53	11.86	3	11.75	11.65	50	6,278	0.80%
2021/01/05	20	12.19	2	12.15	12.25	18	6,288	0.29%
2021/01/04	2	12.40	3	12.40	12.45	-1	6,219	-0.02%
2020/12/31	4	12.41	3	12.48	12.50	1	6,169	0.02%
2020/12/30	0	0.00	2	12.35	12.40	-2	6,178	-0.03%
2020/12/29	24	12.46	6	12.35	12.40	18	6,154	0.29%
2020/12/28	10	12.25	20.1	12.35	12.40	-10.1	6,113	-0.16%
2020/12/25	0	0.00	5	12.30	12.20	-5	6,036	-0.08%
2020/12/24	3	12.20	5	12.15	12.15	-2	6,009	-0.03%
2020/12/23	1	12.05	5	12.10	12.10	-4	5,988	-0.07%
2020/12/22	10	11.95	0	0.00	11.85	10	5,965	0.17%
2020/12/21	12	12.10	0	0.00	12.30	12	5,916	0.20%
2020/12/18	4	12.54	0	0.00	12.35	4	5,876	0.07%
2020/12/17	31	12.50	34	12.36	12.60	-3	5,789	-0.05%
2020/12/16	2	12.40	12	12.35	12.20	-10	5,681	-0.18%
2020/12/15	5.1	12.03	8	12.20	12.00	-2.9	5,624	-0.05%
2020/12/14	20	12.10	0	0.00	12.10	20	5,689	0.35%
2020/12/11	4	11.98	0	0.00	11.85	4	5,686	0.07%
2020/12/10	7	12.22	29	12.35	12.10	-22	5,643	-0.39%
2020/12/09	21	12.26	30	12.10	12.40	-9	5,600	-0.16%
2020/12/08	13	12.41	25	12.27	12.25	-12	5,549	-0.22%
2020/12/07	34	12.80	37	12.55	12.50	-3	5,508	-0.05%
2020/12/04	2	12.35	0	0.00	12.70	2	5,284	0.04%
2020/12/03	23	12.05	2	12.05	12.00	21	4,955	0.42%
2020/12/02	34	11.96	1	11.80	11.85	33	4,874	0.68%
2020/12/01	17.1	11.84	14	11.70	11.80	3.1	4,740	0.06%
2020/11/30	5	11.58	0.3	11.65	11.50	4.7	4,709	0.10%
2020/11/26	9	11.54	0	0.00	11.50	9	4,642	0.19%
2020/11/25	17	11.71	2	11.80	11.65	15	4,603	0.33%
2020/11/24	9	11.65	15	11.62	11.60	-6	4,339	-0.14%
2020/11/23	6	11.35	10	11.38	11.30	-4	4,213	-0.09%
2020/11/20	2	10.93	0	0.00	11.00	2	4,056	0.05%
2020/11/19	4	10.91	36	10.95	10.95	-32	4,055	-0.79%
2020/11/18	0	0.00	1	10.90	10.75	-1	3,970	-0.03%
2020/11/17	86	10.67	0	0.00	10.75	86	3,950	2.18%
2020/11/16	0	0.00	1	10.80	10.75	-1	4,061	-0.02%
2020/11/13	12	11.03	5	10.95	10.70	7	4,071	0.17%
2020/11/12	60	10.70	5	10.90	10.70	55	3,861	1.42%
2020/11/11	70	10.86	20	10.90	10.90	50	3,877	1.29%
2020/11/10	0	0.00	3	10.88	10.90	-3	3,875	-0.08%
2020/11/04	2	10.50	0	0.00	10.50	2	4,021	0.05%
2020/11/02	2	10.10	3	10.47	10.40	-1	4,658	-0.02%
2020/10/30	1	10.20	3	10.37	10.20	-2	5,252	-0.04%
2020/10/27	7	10.70	0	0.00	10.65	7	5,390	0.13%
2020/10/26	4	11.05	2	11.10	10.80	2	5,399	0.04%
2020/10/23	10	10.70	0	0.00	10.70	10	5,422	0.18%
2020/10/20	14	10.86	6	10.75	10.75	8	5,528	0.14%
2020/10/19	2	10.50	0	0.00	10.75	2	5,402	0.04%
2020/10/15	0	0.00	20	10.79	10.75	-20	5,431	-0.37%
2020/10/14	8	10.89	4	10.90	11.00	4	5,524	0.07%
2020/10/13	1	10.35	2	10.70	10.70	-1	5,535	-0.02%
2020/10/07	0	0.00	1	10.40	10.25	-1	6,349	-0.02%
2020/09/28	3	9.91	0.6	9.99	9.99	2.4	6,563	0.04%
2020/09/24	10	9.95	0	0.00	9.90	10	6,595	0.15%
2020/09/22	1	10.20	0	0.00	10.25	1	6,564	0.02%
2020/09/21	0	0.00	5	10.55	10.45	-5	6,573	-0.08%
2020/09/18	0	0.00	1	10.60	10.65	-1	6,796	-0.01%
2020/09/16	0	0.00	5	10.35	10.20	-5	6,699	-0.07%
2020/09/11	10	10.50	0	0.00	10.45	10	6,828	0.15%
2020/09/08	4	10.60	0	0.00	10.60	4	6,629	0.06%
2020/09/07	7	10.70	0	0.00	10.65	7	6,636	0.11%
2020/09/03	0	0.00	15	10.80	10.80	-15	6,570	-0.23%
2020/09/02	0	0.00	8	10.57	10.60	-8	6,434	-0.12%
2020/08/31	1	10.65	15	10.75	10.55	-14	6,450	-0.22%
2020/08/28	10	10.38	5.3	10.36	10.45	4.7	6,452	0.07%
2020/08/27	9	10.55	20	10.63	10.50	-11	6,470	-0.17%
2020/08/25	20	10.30	7	10.36	10.30	13	6,329	0.21%
2020/08/20	17	9.97	0	0.00	9.79	17	6,273	0.27%
2020/08/19	0	0.00	3	10.30	10.30	-3	6,139	-0.05%
2020/08/14	0	0.00	16	10.23	10.25	-16	6,057	-0.26%
2020/08/13	0	0.00	11	10.10	10.05	-11	6,061	-0.18%
2020/08/12	5	10.14	0	0.00	10.20	5	6,022	0.08%
2020/08/11	0	0.00	66	10.20	10.55	-66	5,918	-1.12%
2020/08/10	0	0.00	1	10.30	10.30	-1	5,834	-0.02%
2020/08/07	1	10.20	0	0.00	10.20	1	5,773	0.02%
2020/08/06	25	10.77	5	11.10	10.50	20	5,629	0.36%
2020/08/05	9	10.98	12	10.90	10.60	-3	5,128	-0.06%
2020/08/04	0	0.00	1	10.00	10.10	-1	4,462	-0.02%
2020/08/03	1	9.55	0	0.00	9.61	1	4,348	0.02%
2020/07/31	10	9.38	0	0.00	9.44	10	4,298	0.23%
2020/07/30	0	0.00	3	9.36	9.38	-3	4,296	-0.07%
2020/07/29	5	9.37	0	0.00	9.45	5	4,273	0.12%
2020/07/28	20	8.98	2.3	9.01	8.96	17.7	4,173	0.42%
2020/07/27	10	9.22	0	0.00	9.15	10	4,157	0.24%
2020/07/24	11	9.47	0	0.00	9.47	11	4,117	0.27%
2020/07/23	0	0.00	7	9.60	9.58	-7	4,060	-0.17%
2020/07/22	3	9.65	0	0.00	9.71	3	4,036	0.07%
2020/07/21	22	9.79	44	9.78	9.74	-22	3,982	-0.55%
2020/07/20	1	9.43	3	9.60	9.60	-2	3,886	-0.05%
2020/07/17	10	10.30	78	10.20	9.96	-68	3,718	-1.83%
2020/07/16	47	10.20	13.1	10.07	10.50	33.9	3,392	1.00%
2020/07/15	6	9.52	146	9.57	9.59	-140	2,861	-4.89%	大賣/鉅額交易
2020/07/14	15	8.75	3	8.73	8.72	12	2,492	0.48%
2020/07/10	14	8.36	4	8.41	8.45	10	2,442	0.41%
2020/07/09	5	8.52	7	8.51	8.49	-2	2,398	-0.08%
2020/07/08	0	0.00	5	8.28	8.27	-5	2,280	-0.22%
2020/07/06	0	0.00	4	8.21	8.23	-4	2,271	-0.18%
2020/07/02	2	8.10	2	8.10	8.10	0	2,219	0.00%
2020/07/01	5	8.08	0	0.00	8.07	5	2,210	0.23%
2020/06/30	2	8.05	0	0.00	8.03	2	2,206	0.09%
2020/06/29	17	8.14	1	7.95	8.12	16	2,184	0.73%
2020/06/19	150	8.20	45	8.33	8.12	105	1,922	5.46%	大買/鉅額交易
2020/06/18	42	8.09	54	8.00	8.14	-12	1,820	-0.66%
2020/06/17	0	0.00	10	7.64	7.66	-10	1,716	-0.58%
2020/06/15	10	7.41	0	0.00	7.34	10	1,782	0.56%
2020/06/10	0	0.00	3	7.85	7.97	-3	1,805	-0.17%
2020/06/08	0	0.00	2	7.77	7.78	-2	1,847	-0.11%
2020/06/05	0	0.00	20	7.75	7.75	-20	1,832	-1.09%
2020/06/04	5	7.84	0	0.00	7.61	5	1,818	0.27%
2020/06/03	1	7.54	20	7.44	7.60	-19	1,790	-1.06%
2020/06/02	0	0.00	10	7.39	7.34	-10	1,730	-0.58%
2020/05/28	15	7.38	0	0.00	7.35	15	1,737	0.86%
2020/05/27	15	7.24	0	0.00	7.25	15	1,757	0.85%
2020/05/21	4	7.45	0	0.00	7.41	4	1,831	0.22%
2020/05/20	0	0.00	3	7.49	7.36	-3	1,819	-0.16%
2020/05/19	0	0.00	15	7.15	7.16	-15	1,775	-0.84%
2020/05/15	3	7.01	0	0.00	7.05	3	1,782	0.17%
2020/05/14	0	0.00	7	7.22	7.13	-7	1,774	-0.39%
2020/05/07	0	0.00	1	7.36	7.40	-1	1,747	-0.06%
2020/05/06	1	7.33	0	0.00	7.32	1	1,776	0.06%
2020/04/30	2	7.68	0	0.00	7.69	2	1,793	0.11%
2020/04/29	1	7.46	0	0.00	7.44	1	1,785	0.06%
2020/04/22	10	6.85	1	6.88	6.95	9	1,832	0.49%
2020/04/17	10	7.40	0	0.00	7.22	10	1,811	0.55%
2020/04/16	5	7.27	0	0.00	7.25	5	1,789	0.28%
2020/04/15	0	0.00	3	7.40	7.43	-3	1,770	-0.17%
2020/04/14	0	0.00	4	7.29	7.27	-4	1,761	-0.23%
2020/04/13	0	0.00	1	7.15	7.19	-1	1,755	-0.06%
2020/04/10	1	7.18	0	0.00	7.18	1	1,746	0.06%
2020/04/07	35	6.83	0	0.00	6.78	35	1,749	2.00%
2020/04/01	1	6.63	0	0.00	6.60	1	1,727	0.06%
2020/03/25	4	6.48	20.8	6.56	6.56	-16.8	1,685	-0.99%
2020/03/24	0	0.00	2	6.40	6.29	-2	1,658	-0.12%
2020/03/23	0	0.00	10.7	6.14	6.14	-10.7	1,660	-0.65%
2020/03/19	3	6.00	5	6.15	6.00	-2	1,642	-0.12%
2020/03/18	10	6.73	0	0.00	6.66	10	1,577	0.63%
2020/03/17	4	6.65	12	6.71	6.71	-8	1,562	-0.51%
2020/03/16	0	0.00	3.2	7.25	7.17	-3.2	1,494	-0.21%
2020/03/13	7	7.39	28	7.41	7.42	-21	1,483	-1.42%
2020/03/11	10	8.74	0	0.00	8.62	10	1,384	0.72%
2020/03/03	0	0.00	1	8.97	9.00	-1	1,290	-0.08%
2020/03/02	3	9.00	0	0.00	8.92	3	1,267	0.24%
2020/02/27	0	0.00	3	9.30	9.23	-3	1,231	-0.24%
2020/02/25	5	9.42	0	0.00	9.40	5	1,185	0.42%
2020/02/20	0	0.00	15	9.79	9.75	-15	1,119	-1.34%
2020/02/03	1	9.90	0	0.00	9.88	1	987	0.10%
2020/01/02	0	0.00	2	10.95	11.00	-2	872	-0.23%
2019/12/31	0	0.00	3	10.60	10.65	-3	825	-0.36%
2019/12/26	0	0.00	0.2	10.65	10.70	-0.2	815	-0.03%
2019/12/17	0	0.00	100	10.63	10.70	-100	1,032	-9.68%
2019/11/14	3	10.80	0	0.00	10.65	3	1,049	0.29%
2019/11/12	0	0.00	10	10.75	10.80	-10	1,043	-0.96%
2019/11/08	0	0.00	30	11.23	11.25	-30	1,066	-2.81%
2019/11/01	2	11.00	0	0.00	10.95	2	1,051	0.19%
2019/10/29	2	11.20	0	0.00	11.15	2	1,070	0.19%
2019/10/24	0	0.00	30	11.35	11.40	-30	1,075	-2.79%
2019/10/23	0	0.00	3	11.40	11.40	-3	1,084	-0.28%
2019/10/21	11	11.27	0	0.00	11.35	11	1,137	0.97%
2019/10/18	7	11.24	0	0.00	11.30	7	1,131	0.62%
2019/10/09	0	0.00	33	11.45	11.45	-33	1,108	-2.98%
2019/10/08	0	0.00	2	11.55	11.55	-2	1,113	-0.18%
2019/10/02	0	0.00	0.3	11.50	11.60	-0.3	1,178	-0.03%
2019/10/01	0	0.00	1	11.55	11.45	-1	1,183	-0.08%
2019/09/27	3	11.50	0	0.00	11.55	3	1,179	0.25%
2019/09/26	0	0.00	1	11.90	11.90	-1	1,152	-0.09%
2019/09/25	1	12.00	18	11.92	12.10	-17	1,122	-1.51%
2019/09/24	2	11.75	0	0.00	11.55	2	998	0.20%
2019/09/19	0	0.00	1	11.30	11.30	-1	931	-0.11%
2019/09/17	0	0.00	10	11.10	11.05	-10	917	-1.09%
2019/09/12	0	0.00	2	11.05	11.05	-2	1,012	-0.20%
2019/09/11	2	11.00	0	0.00	11.00	2	1,020	0.20%
2019/09/03	0	0.00	6	10.89	10.90	-6	1,017	-0.59%
2019/08/29	2	10.65	2	10.70	10.70	0	1,015	0.00%
2019/08/27	2	10.85	0	0.00	10.75	2	1,011	0.20%
2019/08/22	2	11.05	0	0.00	11.10	2	1,069	0.19%
2019/08/19	0	0.00	1	10.95	11.05	-1	1,114	-0.09%
2019/08/15	2	10.85	20	10.80	10.85	-18	1,139	-1.58%
2019/08/14	14	11.04	0	0.00	11.00	14	1,141	1.23%
2019/08/13	0.6	10.75	0	0.00	10.80	0.6	1,100	0.05%
2019/08/12	1	10.95	0	0.00	10.95	1	1,102	0.09%
2019/07/31	20	11.30	0	0.00	11.30	20	1,139	1.76%
2019/07/26	0	0.00	1	11.35	11.30	-1	1,147	-0.09%
2019/07/05	0.4	11.10	0	0.00	11.20	0.4	1,156	0.03%
2019/07/03	0	0.00	1	11.00	11.05	-1	1,186	-0.08%
2019/06/27	0	0.00	3	11.20	11.10	-3	1,212	-0.25%
2019/06/14	3	10.70	0	0.00	10.70	3	1,139	0.26%
2019/05/31	20	10.55	0	0.00	10.60	20	1,174	1.70%
2019/05/30	1	10.50	0	0.00	10.45	1	1,166	0.09%
2019/05/20	5	10.90	1	10.95	10.90	4	1,139	0.35%
2019/05/15	1	11.20	0	0.00	11.20	1	1,143	0.09%
2019/05/13	1	11.45	0	0.00	11.30	1	1,142	0.09%
2019/05/10	1	11.55	0	0.00	11.45	1	1,143	0.09%
2019/05/09	20	11.65	0	0.00	11.65	20	1,131	1.77%
2019/05/03	32	11.99	2	11.95	11.95	30	1,118	2.68%
2019/04/30	0	0.00	5	11.95	11.95	-5	1,105	-0.45%
2019/04/23	1	12.10	0	0.00	12.20	1	1,091	0.09%
2019/04/18	0	0.00	3	12.25	12.10	-3	1,072	-0.28%
2019/04/16	2	12.25	0	0.00	12.10	2	1,010	0.20%
2019/04/15	3	12.20	45	12.08	12.25	-42	1,050	-4.00%
2019/04/12	0	0.00	20	11.93	11.95	-20	1,010	-1.98%
2019/04/10	8	11.71	0	0.00	11.75	8	1,003	0.80%
2019/04/08	1	11.85	0	0.00	11.90	1	955	0.10%
2019/04/01	1	11.75	0	0.00	11.80	1	943	0.11%
2019/03/28	1	11.85	0	0.00	11.85	1	921	0.11%
2019/03/27	3	11.95	0	0.00	11.95	3	920	0.33%
2019/03/26	1	12.00	0	0.00	12.00	1	915	0.11%
2019/03/22	0	0.00	1	12.10	12.15	-1	919	-0.11%
2019/03/21	1	12.10	0	0.00	12.10	1	917	0.11%
2019/03/20	1	12.20	0	0.00	12.20	1	909	0.11%
2019/03/19	0	0.00	1	12.30	12.25	-1	888	-0.11%
2019/03/18	1	12.30	25	12.30	12.25	-24	888	-2.70%
2019/03/15	2	12.45	3	12.53	12.40	-1	868	-0.12%
2019/03/14	0	0.00	1	12.50	12.40	-1	839	-0.12%
2019/03/13	2	12.35	0	0.00	12.40	2	853	0.23%
2019/03/08	0	0.00	1	12.25	12.20	-1	874	-0.11%
2019/03/04	3	12.40	0	0.00	12.40	3	927	0.32%
2019/02/26	0	0.00	1	12.70	12.55	-1	914	-0.11%
2019/02/25	6	12.40	4	12.60	12.60	2	904	0.22%
2019/02/13	0	0.00	3	11.95	11.90	-3	803	-0.37%
2019/01/30	0	0.00	2	11.65	11.65	-2	787	-0.25%
2019/01/24	2	11.55	0	0.00	11.50	2	774	0.26%
2019/01/14	0	0.00	0.2	11.50	11.55	-0.2	800	-0.02%
2019/01/10	1	11.60	0.7	11.50	11.50	0.3	807	0.04%
2019/01/07	0	0.00	4	11.65	11.65	-4	830	-0.48%
2018/12/26	0	0.00	0	11.25	11.25	0	859	0.00%
2018/12/25	2	11.20	0	0.00	11.20	2	865	0.23%
2018/12/21	2	11.50	0	0.00	11.45	2	954	0.21%
2018/12/20	3	11.65	0	0.00	11.65	3	962	0.31%
2018/12/17	0	0.00	2	11.90	11.90	-2	980	-0.20%
2018/12/07	1	11.85	0	0.00	11.85	1	954	0.10%
2018/12/06	3	11.75	1	11.80	11.80	2	956	0.21%
2018/12/05	1	12.05	0	0.00	12.05	1	944	0.11%
2018/11/30	0	0.00	7	12.16	12.25	-7	922	-0.76%
2018/11/21	2	11.80	1	11.90	11.80	1	921	0.11%
2018/11/16	0	0.00	1	12.00	12.05	-1	916	-0.11%
2018/11/14	2	11.85	0	0.00	11.95	2	917	0.22%
2018/11/07	0	0.00	7	12.12	12.20	-7	941	-0.74%
2018/11/06	0	0.00	2	12.05	12.00	-2	947	-0.21%
2018/11/05	0	0.00	2	12.00	12.00	-2	952	-0.21%
2018/11/02	0	0.00	2	12.00	12.00	-2	956	-0.21%
2018/10/26	2	11.25	0	0.00	11.30	2	959	0.21%
2018/10/25	1	11.50	0	0.00	11.50	1	952	0.10%
2018/10/24	2	11.90	0	0.00	11.85	2	945	0.21%
2018/10/19	1	12.00	0	0.00	11.85	1	1,006	0.10%
2018/10/16	12	11.81	4	11.93	11.80	8	998	0.80%
2018/10/15	4	11.71	0	0.00	11.65	4	1,007	0.40%
2018/10/12	2	11.20	0	0.00	11.75	2	1,031	0.19%
2018/10/11	5	11.90	0	0.00	11.60	5	1,015	0.49%
2018/10/03	0	0.00	5	13.24	13.15	-5	981	-0.51%
2018/10/02	0	0.00	16	13.38	13.35	-16	988	-1.62%
2018/10/01	0	0.00	1	13.50	13.50	-1	1,045	-0.10%
2018/09/28	1	13.75	7	13.53	13.45	-6	1,043	-0.57%
2018/09/27	0	0.00	12	13.29	13.20	-12	972	-1.23%
2018/09/26	0	0.00	20	13.08	13.00	-20	961	-2.08%
2018/09/20	2	12.90	0	0.00	12.80	2	966	0.21%
2018/09/19	3	12.85	0	0.00	12.90	3	976	0.31%
2018/09/10	0	0.00	1	12.60	12.65	-1	1,296	-0.08%
2018/09/06	0	0.00	0.2	13.05	13.05	-0.2	1,467	-0.01%
2018/08/29	1	12.75	0	0.00	12.70	1	1,831	0.05%
2018/08/23	7	12.65	0	0.00	12.65	7	2,039	0.34%
2018/08/16	0	0.00	9	12.55	12.50	-9	2,076	-0.43%
2018/08/15	5	12.55	0	0.00	12.55	5	2,087	0.24%
2018/08/13	1	12.75	0	0.00	12.65	1	2,086	0.05%
2018/08/09	0	0.00	11	13.00	13.05	-11	2,070	-0.53%
2018/08/08	0	0.00	8.3	13.08	13.00	-8.3	2,074	-0.40%
2018/07/25	1	13.00	0	0.00	12.95	1	2,116	0.05%
2018/07/20	3	12.95	0	0.00	12.85	3	2,149	0.14%
2018/07/17	2	13.10	1	13.05	13.05	1	2,158	0.05%
2018/07/16	8	13.29	15	13.27	13.25	-7	2,165	-0.32%
2018/07/13	2	13.05	0	0.00	13.05	2	2,171	0.09%
2018/07/12	2	13.00	0	0.00	13.10	2	2,185	0.09%
2018/07/11	2	13.15	0	0.00	13.05	2	2,228	0.09%
2018/07/10	2	13.25	0	0.00	13.35	2	2,232	0.09%
2018/07/09	16	13.31	10	13.40	13.45	6	2,225	0.27%
2018/07/04	17	13.20	0	0.00	13.25	17	2,216	0.77%
2018/07/02	7	13.54	0	0.00	13.50	7	2,239	0.31%
2018/06/26	15	13.87	2	13.70	13.70	13	2,494	0.52%
2018/06/25	10	14.23	3	14.32	14.20	7	2,569	0.27%
2018/06/22	8	14.76	8	14.30	14.30	0	2,734	0.00%
2018/06/21	7	14.53	4.4	14.50	14.50	2.6	2,685	0.10%
2018/06/20	22	14.41	0	0.00	14.80	22	2,664	0.83%
2018/06/19	5	14.20	1	14.45	14.20	4	2,557	0.16%
2018/06/15	14	14.31	0	0.00	14.55	14	2,540	0.55%
2018/06/13	80	14.16	76	14.16	14.55	4	2,392	0.17%
2018/06/12	21	13.88	0	0.00	13.90	21	2,280	0.92%
2018/06/08	1	13.60	0	0.00	13.70	1	2,222	0.04%
2018/06/07	1	13.85	1	13.90	13.80	0	2,210	0.00%
2018/06/06	3	13.40	1	13.35	13.35	2	2,111	0.09%
2018/06/04	0	0.00	4	13.53	13.45	-4	2,099	-0.19%
2018/06/01	1	13.40	2	12.75	13.35	-1	2,079	-0.05%
2018/05/31	0	0.00	5	12.80	12.85	-5	1,969	-0.25%
2018/05/24	0	12.90	0	0.00	12.95	0	1,996	0.00%
2018/05/23	0	12.90	1	12.90	12.90	-1	2,033	-0.05%
2018/05/16	0	0.00	2	12.65	12.60	-2	2,237	-0.09%
2018/05/15	0	0.00	3	12.65	12.65	-3	2,305	-0.13%
2018/05/08	1	13.00	0	0.00	13.00	1	2,561	0.04%
2018/05/07	2	13.05	0	0.00	13.00	2	2,706	0.07%
2018/05/04	0	0.00	1	13.00	13.00	-1	2,925	-0.03%
2018/05/02	1	13.50	13	12.93	13.50	-12	2,954	-0.41%
2018/04/30	0	0.00	1	12.55	12.75	-1	2,940	-0.03%
2018/04/25	1	12.45	1	12.40	12.50	0	2,984	0.00%
2018/04/24	4	12.55	0	0.00	12.60	4	3,012	0.13%
2018/04/23	1	13.05	21	13.00	13.00	-20	3,009	-0.66%
2018/04/20	0	0.00	27	13.20	13.15	-27	3,013	-0.90%
2018/04/19	10	13.25	0	0.00	13.15	10	3,089	0.32%
2018/04/17	2	13.05	1	13.00	13.05	1	3,080	0.03%
2018/04/13	10	13.80	0	0.00	13.80	10	3,044	0.33%
2018/04/11	1	13.50	2	13.80	13.75	-1	3,077	-0.03%
2018/04/03	0	0.00	1	14.15	14.10	-1	3,047	-0.03%
2018/04/02	0	0.00	1	14.30	14.20	-1	3,043	-0.03%
2018/03/31	0	0.00	9	14.12	14.15	-9	3,018	-0.30%
2018/03/30	1	13.85	3	13.87	13.90	-2	2,986	-0.07%
2018/03/29	1	14.40	12	14.17	14.20	-11	2,884	-0.38%
2018/03/28	3	14.60	12	14.60	14.60	-9	2,794	-0.32%
2018/03/27	19	15.12	18	15.05	15.05	1	2,729	0.04%
2018/03/26	1	15.85	0	0.00	15.90	1	2,551	0.04%
2018/03/21	1	16.25	0	0.00	16.25	1	2,523	0.04%
2018/03/19	1	16.35	0	0.00	16.40	1	2,526	0.04%
2018/03/16	4	16.35	0	0.00	16.40	4	2,540	0.16%
2018/03/07	1	16.55	0	0.00	16.50	1	2,756	0.04%
2018/03/06	3	16.55	0	0.00	16.55	3	2,782	0.11%
2018/03/05	2	16.65	0	0.00	16.65	2	2,770	0.07%
2018/02/23	0	0.00	4	17.28	17.20	-4	2,903	-0.14%
2018/02/21	0	0.00	1	16.95	17.00	-1	3,112	-0.03%
2018/02/12	2	16.70	10	16.95	16.70	-8	3,148	-0.25%
2018/02/09	10	16.80	0	0.00	16.85	10	3,125	0.32%
2018/02/08	0	0.00	2	17.05	17.10	-2	3,091	-0.06%
2018/02/07	0	0.00	5	16.70	16.60	-5	3,009	-0.17%
2018/02/06	13	16.08	0	0.00	16.10	13	3,026	0.43%
2018/02/05	2	16.80	0	0.00	16.95	2	2,939	0.07%
2018/02/02	0	0.00	10	17.20	17.10	-10	2,878	-0.35%
2018/02/01	21	17.30	6	17.10	17.05	15	2,879	0.52%
2018/01/31	1	17.25	0	0.00	17.45	1	2,869	0.03%
2018/01/30	5	17.41	71	17.85	17.35	-66	2,835	-2.33%
2018/01/29	55	17.53	53	17.52	17.60	2	2,781	0.07%
2018/01/17	0	0.00	7	16.79	16.80	-7	2,565	-0.27%
2018/01/16	0	0.00	10	16.71	16.70	-10	2,547	-0.39%
2018/01/15	25	17.00	31	16.75	16.65	-6	2,560	-0.23%
2018/01/09	0	0.00	8.1	16.57	16.55	-8.1	2,662	-0.30%
2018/01/08	0	0.00	9	16.74	16.65	-9	2,706	-0.33%
2018/01/05	0	0.00	2	16.53	16.60	-2	2,717	-0.07%
2018/01/02	0	0.00	1	16.50	16.50	-1	3,281	-0.03%