瑞軒 (2489)-元大-屏東券商分點個股進出

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
15.05
漲跌
▲1.00
漲幅
+7.12%
成交量
15,259張
產業
上市光電類股
408人加入追蹤

立即追蹤
本地時間:13:30(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-屏東券商分點個股進出

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-屏東券商分點個股進出
元大-屏東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	1	14.15	0	0.00	13.90	1	6,369	0.02%
2024/04/16	3	14.35	0	0.00	14.20	3	6,531	0.05%
2024/04/15	0	0.00	2	14.85	14.60	-2	6,559	-0.03%
2024/04/12	0.1	14.95	0	0.00	14.95	0.1	6,736	0.00%
2024/04/11	3.5	15.03	1	15.00	14.85	2.5	6,922	0.04%
2024/04/10	1	14.75	0	0.00	14.80	1	6,825	0.01%
2024/04/09	0	0.00	10	14.96	14.80	-10	6,767	-0.15%
2024/04/08	2	14.63	5	14.67	14.80	-3	6,688	-0.04%
2024/03/29	6	14.14	5	14.15	14.15	1	6,565	0.02%
2024/03/28	0	0.00	0.4	14.15	14.20	-0.4	6,549	-0.01%
2024/03/27	0	0.00	4	14.34	14.35	-4	6,528	-0.06%
2024/03/26	4	14.19	0	0.00	14.15	4	6,509	0.06%
2024/03/25	0	14.05	1	14.35	14.30	-1	6,472	-0.02%
2024/03/22	1	13.90	0	0.00	13.90	1	6,416	0.02%
2024/03/21	1	13.70	9	13.75	13.80	-8	6,409	-0.12%
2024/03/20	10	13.56	2	13.50	13.50	8	6,400	0.13%
2024/03/19	2	13.87	0	0.00	13.75	2	6,353	0.03%
2024/03/18	1	13.90	1	13.90	13.90	0	6,327	0.00%
2024/03/15	1	14.05	1	14.00	14.00	0	6,329	0.00%
2024/03/14	3	14.27	1	14.30	14.20	2	6,324	0.03%
2024/03/13	1	14.05	0	0.00	14.15	1	6,326	0.02%
2024/03/12	2	14.45	0	0.00	14.35	2	6,317	0.03%
2024/03/11	2	14.30	0	0.00	14.35	2	6,356	0.03%
2024/03/08	8	14.13	7	14.06	14.05	1	6,566	0.02%
2024/03/07	1	14.45	0	0.00	14.40	1	6,694	0.01%
2024/03/06	0	14.80	1	14.80	14.80	-1	6,637	-0.01%
2024/03/05	3	14.58	1	15.00	14.70	2	6,605	0.03%
2024/03/04	3	14.82	9	14.65	14.90	-6	6,530	-0.09%
2024/03/01	9	14.95	2	15.15	14.90	7	6,399	0.11%
2024/02/29	4	15.25	10	15.30	15.15	-6	6,322	-0.09%
2024/02/27	5	15.34	0	0.00	15.35	5	6,232	0.08%
2024/02/26	0	15.40	13	15.53	15.60	-13	6,128	-0.21%
2024/02/23	2.1	15.78	2.3	16.01	15.75	-0.2	5,978	0.00%
2024/02/22	17.3	16.50	9	16.24	16.45	8.3	5,691	0.15%
2024/02/21	30	16.08	28.1	16.24	16.75	1.9	4,832	0.04%
2024/02/20	19	15.60	4	15.68	15.25	15	4,040	0.37%
2024/02/19	17	15.14	7.9	15.50	15.50	9.1	3,528	0.26%
2024/02/16	1	14.20	3	14.07	14.10	-2	3,021	-0.07%
2024/02/15	0	0.00	1	13.55	13.55	-1	2,878	-0.03%
2024/02/05	0	0.00	4	12.95	12.95	-4	2,820	-0.14%
2024/02/02	4.1	13.15	0	0.00	13.05	4.1	2,792	0.15%
2024/02/01	0.3	13.20	0	0.00	13.30	0.3	2,755	0.01%
2024/01/31	1	13.30	0	0.00	13.30	1	2,753	0.04%
2024/01/30	4	13.38	0	0.00	13.20	4	2,744	0.15%
2024/01/24	1.2	13.58	1	13.55	13.50	0.2	2,660	0.01%
2024/01/19	0	13.00	0	0.00	12.90	0	2,547	0.00%
2024/01/18	0	0.00	4.2	13.30	13.20	-4.2	2,480	-0.17%
2024/01/17	0	13.30	0	0.00	13.35	0	2,438	0.00%
2024/01/11	0.1	13.50	5	13.62	13.55	-4.9	2,279	-0.22%
2024/01/10	7	13.50	0	0.00	13.45	7	2,257	0.31%
2024/01/09	0	0.00	0.5	13.30	13.45	-0.5	2,149	-0.02%
2024/01/08	12	13.65	1	13.75	13.75	11	2,062	0.53%
2024/01/05	0.6	13.55	13.1	13.64	13.55	-12.5	1,832	-0.68%
2024/01/04	0	0.00	4	13.00	13.05	-4	1,581	-0.25%
2023/12/26	10	12.90	0	0.00	12.90	10	1,604	0.62%
2023/12/22	0	12.60	0	0.00	12.70	0	1,599	0.00%
2023/12/19	0	0.00	2	12.50	12.50	-2	1,620	-0.12%
2023/12/12	2	12.85	0	0.00	12.85	2	1,648	0.12%
2023/12/11	1	12.95	0	0.00	12.85	1	1,629	0.06%
2023/12/08	0	0.00	3	13.23	13.20	-3	1,617	-0.19%
2023/12/06	1.1	12.80	5	12.95	12.85	-3.9	1,604	-0.24%
2023/12/05	13.2	13.36	1	13.15	13.05	12.2	1,535	0.79%
2023/12/04	0	0.00	13.2	13.14	13.50	-13.2	1,297	-1.01%
2023/12/01	0	0.00	1	12.10	12.30	-1	1,102	-0.09%
2023/11/30	0	0.00	0.4	12.00	11.95	-0.4	1,076	-0.04%
2023/11/29	2	11.95	0	0.00	11.95	2	1,083	0.18%
2023/11/27	0.1	11.95	0	0.00	11.85	0.1	1,093	0.00%
2023/11/24	0	0.00	0.3	12.05	12.05	-0.3	1,090	-0.02%
2023/11/22	0.1	11.94	0	0.00	12.05	0.1	1,106	0.01%
2023/11/21	0.5	11.90	0	0.00	11.95	0.5	1,107	0.05%
2023/11/20	0	11.85	0	0.00	11.95	0	1,106	0.00%
2023/11/15	0	0.00	0.4	11.55	11.60	-0.4	1,133	-0.03%
2023/11/14	0.1	11.35	0	0.00	11.35	0.1	1,138	0.01%
2023/11/13	0	11.50	0	0.00	11.45	0	1,155	0.00%
2023/10/23	0	0.00	5	11.75	11.70	-5	1,790	-0.28%
2023/10/20	0.7	11.40	0	0.00	11.45	0.7	1,822	0.04%
2023/10/19	1.5	11.71	0	0.00	11.60	1.5	1,942	0.08%
2023/10/18	1.3	11.78	0	0.00	11.75	1.3	1,998	0.06%
2023/10/17	0.2	12.08	0	0.00	11.95	0.2	2,110	0.01%
2023/10/16	2	12.20	0	0.00	12.10	2	2,380	0.08%
2023/10/13	0	0.00	0	12.15	12.15	0	2,564	0.00%
2023/10/12	3.2	12.10	0	0.00	12.20	3.2	2,674	0.12%
2023/10/11	0.1	12.00	4.7	12.09	12.05	-4.6	2,715	-0.17%
2023/09/22	0.1	11.84	0	0.00	11.80	0.1	2,827	0.00%
2023/09/07	2	13.05	2	13.08	12.95	0	3,853	0.00%
2023/09/06	0.1	12.50	0	0.00	12.55	0.1	3,858	0.00%
2023/09/05	0.6	12.59	0	0.00	12.55	0.6	3,912	0.01%
2023/09/01	0	0.00	5	12.60	12.65	-5	4,108	-0.12%
2023/08/30	0	12.20	0	0.00	12.25	0	4,474	0.00%
2023/08/28	0	12.05	0	0.00	12.10	0	5,818	0.00%
2023/08/24	0	0.00	0	12.20	12.20	0	5,972	0.00%
2023/08/23	0	0.00	10	12.10	12.20	-10	6,042	-0.17%
2023/08/22	0.1	12.10	0	0.00	12.20	0.1	6,071	0.00%
2023/08/15	0.1	12.35	0	0.00	12.40	0.1	6,295	0.00%
2023/08/14	0.5	12.50	0	0.00	12.25	0.5	6,426	0.01%
2023/08/11	1	12.60	0	0.00	12.55	1	6,447	0.02%
2023/08/07	3	12.70	21.2	12.53	12.70	-18.1	6,905	-0.26%
2023/08/02	4	13.53	2	13.65	13.50	2	6,949	0.03%
2023/07/31	0	0.00	4	13.93	13.75	-4	7,088	-0.06%
2023/07/28	3.1	13.80	0	0.00	13.80	3.1	7,218	0.04%
2023/07/27	0	0.00	3.4	13.93	14.15	-3.4	7,264	-0.05%
2023/07/26	0	0.00	0.4	13.80	13.70	-0.4	7,256	-0.01%
2023/07/25	0	0.00	5	13.61	13.80	-5	7,326	-0.07%
2023/07/24	3	13.65	0	0.00	13.60	3	7,403	0.04%
2023/07/21	6	14.03	7	14.07	14.05	-1	7,433	-0.01%
2023/07/20	1	13.95	3	13.92	13.90	-2	7,548	-0.03%
2023/07/19	7.1	13.87	3	13.85	13.65	4.1	7,558	0.05%
2023/07/18	6.5	14.08	12	14.07	14.05	-5.6	7,531	-0.07%
2023/07/17	6	14.13	5	14.15	14.10	1	7,524	0.01%
2023/07/14	13	14.01	15	14.09	13.95	-2	7,499	-0.03%
2023/07/13	7.1	14.17	13	14.17	14.00	-6	7,475	-0.08%
2023/07/12	5	14.44	2	14.38	14.30	3	7,360	0.04%
2023/07/11	10	14.50	17	14.60	14.80	-7	7,310	-0.10%
2023/07/10	28.1	14.37	20	14.38	14.10	8.1	7,182	0.11%
2023/07/07	11	15.34	6.1	15.29	15.30	5	6,930	0.07%
2023/07/06	0	0.00	2	15.10	15.05	-2	6,754	-0.03%
2023/07/04	2	14.58	0.2	14.70	14.75	1.9	6,611	0.03%
2023/07/03	0	0.00	3	14.77	14.75	-3	6,557	-0.05%
2023/06/30	12	14.80	0	0.00	14.70	12	6,520	0.18%
2023/06/29	0	0.00	1.3	15.00	15.00	-1.3	6,467	-0.02%
2023/06/28	0	0.00	2	14.90	14.90	-2	6,402	-0.03%
2023/06/27	0	0.00	5	14.69	14.70	-5	6,343	-0.08%
2023/06/26	1.1	14.70	1	14.80	14.80	0.1	6,279	0.00%
2023/06/21	3	14.98	14	14.91	14.90	-11	6,230	-0.18%
2023/06/20	0	0.00	4	14.80	14.60	-4	6,065	-0.07%
2023/06/19	1	14.60	0	0.00	14.55	1	6,007	0.02%
2023/06/16	23.1	14.35	7	14.45	14.45	16.1	5,927	0.27%
2023/06/15	5	14.51	18.2	14.35	14.80	-13.2	5,689	-0.23%
2023/06/14	3.1	14.10	0	0.00	14.10	3.1	5,531	0.06%
2023/06/13	0	0.00	4.3	14.26	14.20	-4.3	5,505	-0.08%
2023/06/12	9	13.81	1	13.85	13.80	8	5,427	0.15%
2023/06/09	1	14.10	7	14.10	14.10	-6	5,419	-0.11%
2023/06/08	0	0.00	3	14.10	13.95	-3	5,374	-0.06%
2023/06/07	0	0.00	3.6	14.19	14.25	-3.6	5,316	-0.07%
2023/06/06	9	14.33	8.2	14.17	14.20	0.9	5,276	0.02%
2023/06/05	19	14.78	8	14.76	14.75	11	5,125	0.21%
2023/06/02	31	14.70	33	14.79	15.10	-2	4,878	-0.04%
2023/06/01	15	14.24	18.2	14.34	13.90	-3.2	4,264	-0.08%
2023/05/30	0	0.00	1.1	12.79	12.70	-1.1	3,458	-0.03%
2023/05/29	5.6	12.61	0	0.00	12.70	5.6	3,431	0.16%
2023/05/26	0.1	12.55	0	0.00	12.35	0.1	3,386	0.00%
2023/05/25	0	0.00	0	12.70	12.50	0	3,365	0.00%
2023/05/23	0.5	12.80	0	0.00	12.95	0.5	3,339	0.01%
2023/05/22	0.6	12.51	0	0.00	12.50	0.6	3,351	0.02%
2023/05/18	1	12.90	3	12.80	13.00	-2	3,244	-0.06%
2023/05/17	0.1	12.20	0	0.00	12.35	0.1	3,109	0.00%
2023/05/16	0	0.00	3	12.15	12.30	-3	3,069	-0.10%
2023/05/15	2.1	12.15	0	0.00	11.90	2.1	3,012	0.07%
2023/05/12	4	12.85	8	12.98	12.65	-4	2,872	-0.14%
2023/05/11	8	13.09	3.1	13.18	13.10	4.9	2,722	0.18%
2023/05/10	0	0.00	3	12.88	13.00	-3	2,558	-0.12%
2023/05/09	4	12.55	3.1	12.63	12.70	0.9	2,437	0.04%
2023/05/08	15.1	12.42	18	12.40	12.55	-2.9	2,368	-0.12%
2023/05/05	0	0.00	12	12.34	12.40	-12	2,282	-0.53%
2023/05/04	10.5	12.18	5	12.10	12.25	5.5	2,193	0.25%
2023/05/03	3	11.75	3	11.70	11.80	0	2,036	0.00%
2023/05/02	3.1	11.58	1	11.35	11.50	2.1	1,967	0.11%
2023/04/28	0	0.00	0.1	11.45	11.45	-0.1	1,902	-0.01%
2023/04/27	0	0.00	1	11.10	11.15	-1	1,806	-0.06%
2023/04/26	0.2	10.82	0	0.00	10.95	0.2	1,724	0.01%
2023/04/25	0	10.70	0	0.00	10.65	0	1,659	0.00%
2023/04/19	0.1	10.45	2.2	10.45	10.50	-2.1	1,433	-0.15%
2023/04/18	1	10.40	0	0.00	10.45	1	1,412	0.07%
2023/04/17	1.7	10.34	0	0.00	10.40	1.7	1,400	0.12%
2023/04/14	0	0.00	1	10.30	10.30	-1	1,390	-0.07%
2023/04/13	1.1	10.20	0	0.00	10.20	1.1	1,377	0.08%
2023/04/12	0.1	10.30	0	0.00	10.25	0.1	1,391	0.00%
2023/04/11	0	10.15	0	0.00	10.10	0	1,376	0.00%
2023/04/10	0.1	10.10	0	0.00	10.05	0.1	1,375	0.00%
2023/04/07	2	10.05	0	0.00	10.05	2	1,374	0.15%
2023/04/06	0.1	10.15	0	0.00	10.05	0.1	1,376	0.00%
2023/03/31	0.2	10.20	0	0.00	10.15	0.2	1,372	0.01%
2023/03/30	0.5	10.20	0	0.00	10.15	0.5	1,369	0.04%
2023/03/29	0.1	10.25	0	0.00	10.10	0.1	1,374	0.01%
2023/03/28	0	10.25	0	0.00	10.20	0	1,391	0.00%
2023/03/27	0.2	10.29	0	0.00	10.25	0.2	1,407	0.02%
2023/03/24	0.4	10.33	10	10.30	10.30	-9.6	1,425	-0.67%
2023/03/23	0.1	10.45	2	10.45	10.35	-2	1,424	-0.14%
2023/03/22	10	10.45	0	0.00	10.40	10	1,431	0.70%
2023/03/21	0	0.00	1.1	10.30	10.30	-1.1	1,423	-0.07%
2023/03/20	3	10.15	0	0.00	10.20	3	1,416	0.21%
2023/03/17	0	0.00	6	10.14	10.20	-6	1,427	-0.42%
2023/03/16	0.5	10.24	1	10.00	10.00	-0.5	1,433	-0.03%
2023/03/14	3.3	10.17	4	10.20	10.15	-0.7	1,440	-0.05%
2023/03/13	2	10.45	0	0.00	10.45	2	1,423	0.14%
2023/03/10	5.1	10.56	5	10.70	10.60	0.1	1,440	0.00%
2023/03/09	3	11.15	2	11.20	10.95	1	1,511	0.07%
2023/03/08	0.2	10.90	0	0.00	10.95	0.2	1,720	0.01%
2023/03/07	0	10.80	0	0.00	10.75	0	1,868	0.00%
2023/03/06	1	10.75	0	0.00	10.70	1	2,251	0.05%
2023/03/03	0	10.70	1	10.65	10.60	-1	2,245	-0.04%
2023/03/02	4	10.60	0	0.00	10.45	4	2,240	0.18%
2023/03/01	11	10.65	0	0.00	10.65	11	2,230	0.49%
2023/02/24	0	0.00	54	10.75	10.70	-54	2,235	-2.42%
2023/02/23	0	10.70	0	0.00	10.65	0	2,217	0.00%
2023/02/22	1	10.55	0	0.00	10.75	1	2,219	0.05%
2023/02/21	0	10.70	0	0.00	10.65	0	2,207	0.00%
2023/02/17	0	10.25	0	0.00	10.30	0	2,190	0.00%
2023/02/13	0	10.05	0	0.00	10.00	0	2,416	0.00%
2023/02/08	1.1	10.25	0	0.00	10.25	1.1	2,428	0.05%
2023/01/31	0.9	10.00	0.3	10.00	10.00	0.6	2,384	0.03%
2023/01/17	0.1	9.85	1	9.84	9.81	-0.9	2,373	-0.04%
2023/01/16	1	9.80	0	0.00	9.80	1	2,379	0.04%
2023/01/13	1	9.91	0	0.00	9.91	1	2,372	0.04%
2023/01/11	0	10.00	0	0.00	9.95	0	2,392	0.00%
2023/01/10	0	10.05	0	0.00	9.98	0	2,394	0.00%
2023/01/09	0	0.00	0.3	10.10	9.96	-0.3	2,411	-0.01%
2022/12/29	0	0.00	1	9.76	9.87	-1	2,423	-0.04%
2022/12/28	1	9.90	0	0.00	9.84	1	2,433	0.04%
2022/12/26	5	10.00	0	0.00	9.93	5	2,440	0.20%
2022/12/20	1	9.69	0	0.00	9.69	1	2,517	0.04%
2022/12/19	1	9.75	0	0.00	9.87	1	2,554	0.04%
2022/12/16	0.1	9.86	0	0.00	9.73	0.1	2,549	0.00%
2022/12/13	5	9.86	0	0.00	9.78	5	2,538	0.20%
2022/12/12	1	9.80	0	0.00	9.78	1	2,547	0.04%
2022/12/09	1.3	9.91	0	0.00	9.90	1.3	2,562	0.05%
2022/12/08	0.3	9.95	0	0.00	9.87	0.3	2,559	0.01%
2022/12/07	1	9.99	0	0.00	10.00	1	2,548	0.04%
2022/12/06	0	10.37	5	10.20	10.15	-5	2,530	-0.20%
2022/12/02	3	10.22	11	10.11	10.25	-8	2,513	-0.32%
2022/12/01	7	9.94	1.1	10.10	10.15	5.9	2,542	0.23%
2022/11/30	1	9.68	0	0.00	9.66	1	2,460	0.04%
2022/11/29	2	9.54	0	0.00	9.55	2	2,218	0.09%
2022/11/28	14	10.07	5	9.90	9.92	9	2,076	0.43%
2022/11/25	2	10.10	0	0.00	10.05	2	1,797	0.11%
2022/11/21	0	0.00	75	10.03	10.00	-75	1,897	-3.95%
2022/11/18	0.2	10.20	0	0.00	10.10	0.2	1,890	0.01%
2022/11/15	1	10.15	4	10.15	10.15	-3	1,881	-0.16%
2022/11/14	2.1	10.04	0	0.00	10.15	2.1	1,872	0.11%
2022/11/11	1	10.05	0	0.00	9.99	1	1,861	0.05%
2022/11/10	2	10.10	1	10.05	10.05	1	1,854	0.05%
2022/11/09	8.2	10.29	0	0.00	10.40	8.2	1,809	0.45%
2022/11/04	0	0.00	0.3	9.60	9.62	-0.3	1,714	-0.02%
2022/11/03	0.5	9.54	0	0.00	9.52	0.5	1,719	0.03%
2022/10/28	0	0.00	1.1	9.18	9.18	-1.1	1,755	-0.06%
2022/10/26	0	9.08	0	0.00	9.05	0	1,760	0.00%
2022/10/25	0.5	8.94	2	9.08	8.93	-1.5	1,756	-0.09%
2022/10/24	1	9.01	1	9.04	9.01	0	1,746	0.00%
2022/10/21	0.1	9.08	0	0.00	9.03	0.1	1,745	0.01%
2022/10/19	0.1	9.36	0	0.00	9.28	0.1	1,743	0.01%
2022/10/17	0.5	9.10	2.8	9.07	9.22	-2.3	1,749	-0.13%
2022/10/13	6.9	9.36	4.1	9.25	9.18	2.7	1,752	0.15%
2022/10/11	0.8	9.73	0	0.00	9.63	0.8	1,743	0.04%
2022/10/07	2	10.05	0	0.00	10.00	2	1,738	0.12%
2022/10/05	1	9.87	0	0.00	9.85	1	1,744	0.06%
2022/10/04	0.1	9.84	1	9.79	9.79	-0.9	1,755	-0.05%
2022/10/03	6.2	9.69	0	0.00	9.62	6.2	1,749	0.35%
2022/09/30	10.1	9.40	0	0.00	9.67	10.1	1,757	0.57%
2022/09/28	2	9.30	0	0.00	9.17	2	1,726	0.12%
2022/09/26	3.1	9.80	0	0.00	9.51	3.1	1,700	0.18%
2022/09/23	0.2	10.17	0	0.00	10.10	0.2	1,684	0.01%
2022/09/21	0.1	10.30	0	0.00	10.15	0.1	1,679	0.01%
2022/09/20	0.1	10.35	0	0.00	10.25	0.1	1,669	0.01%
2022/09/19	4.1	10.37	0	0.00	10.25	4.1	1,673	0.25%
2022/09/15	10.2	10.90	0	0.00	10.80	10.2	1,664	0.61%
2022/09/14	1	10.80	0	0.00	10.80	1	1,664	0.06%
2022/09/13	2.1	10.99	0	0.00	10.85	2.1	1,679	0.13%
2022/09/07	2	10.30	0	0.00	10.15	2	1,672	0.12%
2022/09/06	4	10.93	0	0.00	10.65	4	1,626	0.25%
2022/09/05	1	11.10	0	0.00	11.10	1	1,612	0.06%
2022/09/01	0.2	11.64	0	0.00	11.75	0.2	1,629	0.01%
2022/08/31	0.2	12.80	5	13.00	12.80	-4.8	1,693	-0.29%
2022/08/30	3	12.90	0	0.00	12.85	3	1,884	0.16%
2022/08/29	1	12.70	0	0.00	12.70	1	1,864	0.05%
2022/08/22	10	12.98	0	0.00	12.90	10	1,821	0.55%
2022/08/18	0	0.00	1	12.80	12.85	-1	1,951	-0.05%
2022/08/16	0	0.00	1	12.70	12.70	-1	1,901	-0.05%
2022/08/12	25	12.55	0	0.00	12.60	25	1,897	1.32%
2022/08/10	0	0.00	1	12.20	12.20	-1	1,894	-0.05%
2022/08/08	0	0.00	1	12.00	12.00	-1	1,903	-0.05%
2022/08/03	0	12.00	0	0.00	11.95	0	1,896	0.00%
2022/07/28	0	12.35	0	0.00	12.15	0	2,047	0.00%
2022/07/22	1	12.45	0	0.00	12.45	1	2,332	0.04%
2022/07/20	0	12.15	0	0.00	12.10	0	2,370	0.00%
2022/07/15	0	0.00	9	11.75	11.85	-9	2,373	-0.38%
2022/07/01	5	12.26	0	0.00	11.95	5	2,394	0.21%
2022/06/29	5	13.00	0	0.00	13.00	5	2,359	0.21%
2022/06/22	1	12.90	0	0.00	12.80	1	2,418	0.04%
2022/06/20	2	12.68	0	0.00	12.60	2	2,424	0.08%
2022/06/16	0	0.00	4	13.28	13.15	-4	2,480	-0.16%
2022/06/14	5	13.03	0	0.00	13.25	5	2,482	0.20%
2022/06/10	6	13.61	2	13.60	13.65	4	2,458	0.16%
2022/06/09	2	14.10	3	14.07	14.00	-1	2,419	-0.04%
2022/06/08	35	13.83	21	13.98	14.00	14	2,249	0.62%
2022/06/07	0	0.00	5	13.15	13.25	-5	1,997	-0.25%
2022/06/06	0	0.00	4	13.15	13.15	-4	2,034	-0.20%
2022/06/01	0	0.00	3	13.10	13.10	-3	2,132	-0.14%
2022/05/27	3	13.40	10.3	13.35	13.40	-7.3	2,110	-0.35%
2022/05/25	5	13.00	0	0.00	13.00	5	1,987	0.25%
2022/05/19	3	12.90	0	0.00	12.90	3	2,073	0.14%
2022/05/13	1	12.40	0	0.00	12.35	1	2,047	0.05%
2022/05/04	0	0.00	18.8	12.75	12.80	-18.8	1,944	-0.97%
2022/05/03	2.1	13.10	0	0.00	13.05	2.1	1,889	0.11%
2022/04/28	8	14.54	0	0.00	14.55	8	1,746	0.46%
2022/04/27	3	14.50	0	0.00	14.50	3	1,743	0.17%
2022/04/26	1	15.05	0	0.00	15.05	1	1,703	0.06%
2022/04/22	2	15.80	0	0.00	15.80	2	1,678	0.12%
2022/04/14	0.2	16.20	0	0.00	16.25	0.2	1,799	0.01%
2022/04/13	0.3	16.20	0.2	16.25	16.35	0.1	1,818	0.01%
2022/04/11	4.5	16.35	0	0.00	16.25	4.5	1,824	0.25%
2022/04/08	0	16.60	0	0.00	16.70	0	1,844	0.00%
2022/03/31	1	16.75	1	16.80	16.75	0	1,926	0.00%
2022/03/29	13	16.50	5	16.55	16.50	8	2,042	0.39%
2022/03/28	3	16.30	0	0.00	16.50	3	2,045	0.15%
2022/03/23	2	16.50	0	0.00	16.50	2	2,129	0.09%
2022/03/16	10	15.20	0	0.00	15.20	10	2,958	0.34%
2022/03/15	2	15.15	2	15.15	15.15	0	3,202	0.00%
2022/03/10	0	0.00	8	15.44	15.45	-8	3,357	-0.24%
2022/03/09	8	14.97	0	0.00	15.10	8	3,383	0.24%
2022/03/08	6	15.13	4	15.20	15.00	2	3,464	0.06%
2022/03/07	1	15.50	0	0.00	15.50	1	3,476	0.03%
2022/03/04	4	16.10	0	0.00	16.10	4	3,581	0.11%
2022/03/03	8	16.25	8	16.20	16.20	0	3,774	0.00%
2022/02/25	1	16.05	11	16.10	16.05	-10	4,587	-0.22%
2022/02/24	15	16.22	0	0.00	16.15	15	4,788	0.31%
2022/02/23	0	0.00	1	16.50	16.55	-1	4,899	-0.02%
2022/02/22	7	16.57	10	16.50	16.55	-3	4,940	-0.06%
2022/02/21	0	0.00	1	16.70	16.85	-1	4,979	-0.02%
2022/02/18	0	0.00	5	16.50	16.60	-5	5,043	-0.10%
2022/02/17	0	0.00	5	16.55	16.55	-5	5,078	-0.10%
2022/02/16	10	16.58	0	0.00	16.65	10	5,145	0.19%
2022/02/14	5	16.65	5	16.60	16.50	0	5,211	0.00%
2022/02/11	0	0.00	11	16.92	16.90	-11	5,318	-0.21%
2022/02/09	0.1	16.90	5	16.95	16.95	-4.9	5,595	-0.09%
2022/02/08	6.6	16.80	0	0.00	16.80	6.6	5,938	0.11%
2022/02/07	7	16.42	0	0.00	16.60	7	5,982	0.12%
2022/01/26	6	16.24	10	16.25	16.25	-4	6,022	-0.07%
2022/01/25	10	16.33	7	16.54	16.30	3	6,060	0.05%
2022/01/24	11	16.70	2	16.65	16.70	9	6,040	0.15%
2022/01/21	1	16.90	20	16.90	16.90	-19	6,061	-0.31%
2022/01/19	5	17.05	0	0.00	17.05	5	6,186	0.08%
2022/01/14	10	16.98	0	0.00	16.95	10	6,272	0.16%
2022/01/13	2	17.15	0	0.00	17.15	2	6,266	0.03%
2022/01/12	4	17.06	0	0.00	17.10	4	6,366	0.06%
2022/01/10	2	17.10	3	17.05	17.05	-1	6,587	-0.02%
2022/01/07	4	17.10	0	0.00	17.05	4	6,596	0.06%
2022/01/06	1	17.25	10	17.25	17.25	-9	6,568	-0.14%
2022/01/04	2	17.25	0	0.00	17.25	2	6,645	0.03%
2022/01/03	3	17.33	4	17.55	17.30	-1	6,653	-0.02%
2021/12/29	1	17.70	5	17.64	17.70	-4	6,706	-0.06%
2021/12/28	5	17.40	0	0.00	17.35	5	6,777	0.07%
2021/12/27	2	17.30	0	0.00	17.35	2	6,842	0.03%
2021/12/24	3	17.35	0	0.00	17.35	3	6,849	0.04%
2021/12/23	13	17.46	6	17.49	17.45	7	6,892	0.10%
2021/12/22	5	17.20	0	0.00	17.15	5	6,779	0.07%
2021/12/21	0.1	17.20	5.6	17.20	17.20	-5.6	6,782	-0.08%
2021/12/20	1	17.20	3	17.25	17.20	-2	6,777	-0.03%
2021/12/17	3	17.15	0	0.00	17.40	3	6,777	0.04%
2021/12/16	0.3	17.30	0	0.00	17.40	0.3	6,793	0.00%
2021/12/15	3	17.15	3	17.40	17.40	0	6,801	0.00%
2021/12/14	3	17.12	1	17.20	17.10	2	6,761	0.03%
2021/12/13	3	17.45	1	17.35	17.45	2	6,698	0.03%
2021/12/10	37.2	17.11	18.3	17.21	17.20	18.9	6,634	0.29%
2021/12/09	21	18.46	0	0.00	18.40	21	6,111	0.34%
2021/12/08	1	18.10	0	0.00	18.05	1	5,885	0.02%
2021/12/07	2	18.25	2	18.23	18.25	0	5,868	0.00%
2021/12/06	1	18.00	0	0.00	17.95	1	5,886	0.02%
2021/12/02	3.4	18.09	1	18.10	18.00	2.4	5,823	0.04%
2021/12/01	3	18.30	0.2	18.30	18.30	2.8	5,761	0.05%
2021/11/30	5.3	18.68	7	18.59	18.35	-1.7	5,723	-0.03%
2021/11/29	2	19.00	16	19.23	18.80	-14	5,616	-0.25%
2021/11/26	29	19.82	37	19.86	19.70	-8	5,455	-0.15%
2021/11/25	7	19.71	8.9	19.72	19.85	-1.9	5,230	-0.04%
2021/11/24	4.3	19.03	4	19.30	19.35	0.3	4,973	0.01%
2021/11/23	8	18.81	8.9	18.84	18.70	-0.9	4,779	-0.02%
2021/11/22	5	18.35	2	18.50	18.40	3	4,625	0.06%
2021/11/19	6	17.95	0	0.00	17.85	6	4,515	0.13%
2021/11/18	2	18.05	1	18.00	18.05	1	4,592	0.02%
2021/11/17	0	0.00	5.6	17.83	18.15	-5.6	4,642	-0.12%
2021/11/16	5.4	17.69	2	17.85	17.65	3.4	4,609	0.07%
2021/11/15	2	17.68	0	0.00	17.70	2	4,656	0.04%
2021/11/12	0.1	18.05	28	18.06	18.00	-27.9	4,731	-0.59%
2021/11/11	0.3	18.10	3	18.10	18.10	-2.7	4,996	-0.05%
2021/11/10	13.2	18.34	10	18.36	18.25	3.2	5,867	0.06%
2021/11/09	4.2	19.00	19.7	19.01	19.00	-15.5	5,977	-0.26%
2021/11/08	15.6	19.26	11.8	19.08	19.15	3.8	6,481	0.06%
2021/10/28	10	17.92	18	17.86	17.70	-8	6,320	-0.13%
2021/10/27	4	17.18	0	0.00	17.30	4	6,033	0.07%
2021/10/26	6	17.28	0	0.00	17.25	6	6,082	0.10%
2021/10/25	5	17.74	0	0.00	17.50	5	6,095	0.08%
2021/10/20	0.5	17.85	5	18.00	17.70	-4.5	6,271	-0.07%
2021/10/19	3.5	17.97	12	18.00	17.95	-8.5	6,353	-0.13%
2021/10/18	3	17.68	0	0.00	17.60	3	6,543	0.05%
2021/10/12	3	17.87	14	17.98	17.70	-11	6,859	-0.16%
2021/10/07	0	0.00	3	17.68	17.75	-3	7,039	-0.04%
2021/10/05	1	16.90	0	0.00	16.85	1	7,663	0.01%
2021/10/04	0	0.00	10	16.65	16.65	-10	7,947	-0.13%
2021/10/01	3	16.90	0	0.00	16.90	3	8,790	0.03%
2021/09/29	0	0.00	5	17.40	17.30	-5	9,077	-0.06%
2021/09/28	1	17.70	5	18.10	17.75	-4	9,127	-0.04%
2021/09/27	3	17.80	0	0.00	17.95	3	9,161	0.03%
2021/09/24	0	0.00	3	17.50	17.50	-3	9,097	-0.03%
2021/09/23	0	0.00	10	16.95	16.95	-10	9,085	-0.11%
2021/09/22	0	0.00	2	16.95	16.80	-2	9,257	-0.02%
2021/09/17	1	17.25	0	0.00	17.35	1	9,564	0.01%
2021/09/15	11	17.30	0	0.00	17.40	11	9,691	0.11%
2021/09/14	0	0.00	11	17.54	17.35	-11	9,743	-0.11%
2021/09/13	0	0.00	12	17.45	17.35	-12	9,774	-0.12%
2021/09/10	0	0.00	10	17.30	17.20	-10	9,781	-0.10%
2021/09/09	0	0.00	20	16.90	16.95	-20	9,892	-0.20%
2021/09/08	21	16.75	0	0.00	16.75	21	10,002	0.21%
2021/09/07	1	17.15	22	17.19	17.05	-21	10,057	-0.21%
2021/09/06	21	16.80	1	16.70	16.60	20	10,026	0.20%
2021/09/02	10	17.15	1	17.10	17.10	9	10,118	0.09%
2021/09/01	25	17.32	0	0.00	17.45	25	10,175	0.25%
2021/08/31	1	17.05	1	16.95	16.95	0	10,235	0.00%
2021/08/27	1	16.95	3	17.12	17.05	-2	10,526	-0.02%
2021/08/26	0	0.00	0.1	16.90	16.90	-0.1	10,577	0.00%
2021/08/25	1	16.90	0	0.00	16.90	1	10,700	0.01%
2021/08/23	1	16.85	1	16.85	16.85	0	11,273	0.00%
2021/08/19	3	16.95	2	16.83	16.80	1	11,559	0.01%
2021/08/18	6	16.90	3	17.10	17.30	3	11,651	0.03%
2021/08/17	0	0.00	1	17.00	16.90	-1	11,917	-0.01%
2021/08/13	4	17.49	1	17.40	17.40	3	12,140	0.02%
2021/08/11	23	17.96	0	0.00	17.85	23	12,470	0.18%
2021/08/10	2	18.28	0	0.00	17.90	2	12,772	0.02%
2021/08/09	32	18.47	53	18.64	18.35	-21	12,907	-0.16%
2021/08/06	38	18.81	50	18.83	18.40	-12	13,125	-0.09%
2021/08/05	1	17.70	5	18.15	17.75	-4	12,612	-0.03%
2021/08/04	17	17.94	8.5	18.06	18.10	8.5	12,977	0.07%
2021/08/03	0	0.00	1	17.05	17.05	-1	12,954	-0.01%
2021/08/02	4	16.98	0	0.00	17.20	4	13,147	0.03%
2021/07/30	25.1	17.54	53.2	17.16	17.10	-28.1	13,446	-0.21%
2021/07/28	0.1	17.35	2	17.40	17.45	-1.9	15,101	-0.01%
2021/07/27	3	17.72	0	0.00	17.70	3	17,403	0.02%
2021/07/26	1	18.00	0	0.00	18.05	1	17,862	0.01%
2021/07/23	20	17.75	5.1	17.81	17.80	14.9	19,742	0.08%
2021/07/22	5	17.95	17.4	17.95	18.00	-12.4	21,381	-0.06%
2021/07/21	10.2	17.10	6	17.12	17.10	4.2	21,429	0.02%
2021/07/20	4.1	17.68	28	17.60	17.40	-23.9	21,892	-0.11%
2021/07/19	1.1	18.05	4	18.01	18.00	-2.9	22,023	-0.01%
2021/07/16	7	18.34	0	0.00	18.25	7	22,360	0.03%
2021/07/15	3	18.40	15.1	18.35	18.40	-12.1	22,645	-0.05%
2021/07/14	10	18.52	11.6	18.36	18.40	-1.6	22,956	-0.01%
2021/07/13	26	18.77	27	19.21	18.80	-1	23,033	0.00%
2021/07/12	0	0.00	2	18.38	18.45	-2	22,822	-0.01%
2021/07/09	7.1	18.24	1	18.20	18.30	6.1	23,692	0.03%
2021/07/08	34	18.47	43	18.52	18.70	-9	24,114	-0.04%
2021/07/07	12	18.03	7	17.85	17.75	5	23,515	0.02%
2021/07/06	10	17.70	11	17.45	17.45	-1	23,583	0.00%
2021/07/05	15	17.63	5	17.57	17.60	10	24,268	0.04%
2021/07/02	1	17.50	5	17.30	17.35	-4	24,434	-0.02%
2021/07/01	5	17.20	109	17.27	17.20	-104	24,522	-0.42%	大賣/鉅額交易
2021/06/30	1	17.20	2	17.35	17.40	-1	24,685	0.00%
2021/06/29	31	17.49	20	17.35	17.30	11	24,772	0.04%
2021/06/28	12	17.75	49	17.80	18.00	-37	24,800	-0.15%
2021/06/25	5	17.10	1	17.30	17.05	4	24,636	0.02%
2021/06/24	0	0.00	9	17.40	17.25	-9	24,767	-0.04%
2021/06/23	1.1	16.85	0	0.00	16.90	1.1	24,969	0.00%
2021/06/22	6.1	16.77	0	0.00	16.60	6.1	25,071	0.02%
2021/06/21	5.1	16.92	2.2	16.76	16.70	2.9	25,474	0.01%
2021/06/18	4	17.64	3	17.70	17.20	1	26,832	0.00%
2021/06/17	20	17.50	8	17.17	17.45	12	28,138	0.04%
2021/06/16	26.1	17.02	0	0.00	16.80	26.1	29,448	0.09%
2021/06/15	3	17.15	2	17.35	17.30	1	31,440	0.00%
2021/06/11	0.2	17.20	0	0.00	17.05	0.2	32,468	0.00%
2021/06/10	5	17.03	1	17.15	17.10	4	32,919	0.01%
2021/06/09	4.1	17.51	12	17.78	17.40	-7.9	32,926	-0.02%
2021/06/08	12	17.94	1	17.95	17.85	11	32,866	0.03%
2021/06/07	0	0.00	2	18.10	18.05	-2	32,765	-0.01%
2021/06/04	17	17.69	0	0.00	17.55	17	32,557	0.05%
2021/06/03	1	17.95	6	18.04	17.85	-5	32,479	-0.02%
2021/06/02	16.1	17.94	25	17.89	17.75	-8.9	32,455	-0.03%
2021/06/01	18	17.79	13	17.78	17.85	5	32,404	0.02%
2021/05/31	46	18.21	42	18.29	17.95	4	32,409	0.01%
2021/05/28	15	17.18	10	17.45	17.60	5	32,590	0.02%
2021/05/27	11	16.77	11	17.01	16.90	0	32,471	0.00%
2021/05/26	0	0.00	2	16.68	16.75	-2	32,336	-0.01%
2021/05/25	4	16.75	1	16.65	16.60	3	32,226	0.01%
2021/05/24	2	16.30	12	16.32	16.40	-10	31,935	-0.03%
2021/05/21	2	15.55	4	15.61	15.75	-2	31,757	-0.01%
2021/05/20	3	15.55	0	0.00	15.20	3	31,598	0.01%
2021/05/19	16	16.02	12	15.87	16.05	4	31,422	0.01%
2021/05/18	13	15.55	13	15.19	15.80	0	31,143	0.00%
2021/05/17	11	14.76	0	0.00	14.40	11	30,848	0.04%
2021/05/14	16	16.14	8	16.06	16.00	8	30,574	0.03%
2021/05/13	6	15.73	3	16.00	15.65	3	30,061	0.01%
2021/05/12	56	16.32	5	16.00	15.80	51	29,673	0.17%
2021/05/11	36	17.87	5	17.74	17.55	31	29,089	0.11%
2021/05/10	20	19.20	6	19.15	19.10	14	28,538	0.05%
2021/05/07	16	19.45	11	19.33	19.50	5	28,378	0.02%
2021/05/06	33	19.65	42	19.40	19.05	-9	28,024	-0.03%
2021/05/05	57	20.33	49	20.32	19.90	8	27,413	0.03%
2021/05/04	133	19.88	93	20.41	20.95	40	26,231	0.15%	大買/
2021/05/03	23	19.65	23	19.17	19.05	0	23,852	0.00%
2021/04/29	42.2	21.27	24	21.02	20.05	18.2	23,341	0.08%
2021/04/28	46	19.55	57	20.40	21.00	-11	21,346	-0.05%
2021/04/27	3	19.15	15	19.14	19.10	-12	19,656	-0.06%
2021/04/26	15	19.24	20	19.18	19.15	-5	19,338	-0.03%
2021/04/23	4	18.64	26	18.56	18.60	-22	18,805	-0.12%
2021/04/22	12	18.55	3	18.58	18.30	9	18,602	0.05%
2021/04/21	15	19.13	6	19.42	19.00	9	18,175	0.05%
2021/04/20	13	19.20	7	19.21	19.05	6	17,842	0.03%
2021/04/19	7	19.06	3	19.18	18.85	4	17,437	0.02%
2021/04/16	12	19.08	9	19.03	18.80	3	17,127	0.02%
2021/04/15	42	19.78	40	19.49	19.15	2	16,792	0.01%
2021/04/14	2	17.90	11.3	18.18	19.00	-9.3	15,744	-0.06%
2021/04/13	3	18.67	4	18.41	18.10	-1	15,132	-0.01%
2021/04/12	24	18.54	1	18.85	18.50	23	14,913	0.15%
2021/04/09	29	19.77	21.1	19.31	18.55	7.9	14,580	0.05%
2021/04/08	7	18.93	2	18.83	18.90	5	13,891	0.04%
2021/04/07	3	18.70	3	18.77	19.00	0	13,657	0.00%
2021/04/06	1	18.25	0	0.00	18.60	1	13,521	0.01%
2021/03/31	1	18.60	4	18.46	18.25	-3	13,219	-0.02%
2021/03/30	3	17.95	14	17.97	17.95	-11	13,024	-0.08%
2021/03/29	2	17.30	6.6	16.96	17.30	-4.6	12,869	-0.04%
2021/03/26	3	16.67	4.2	16.62	16.60	-1.2	12,765	-0.01%
2021/03/25	10.3	16.79	3	16.50	16.65	7.3	12,521	0.06%
2021/03/24	10.2	16.80	22	16.52	16.80	-11.8	12,443	-0.09%
2021/03/23	69	18.44	18	18.46	17.90	51	12,108	0.42%
2021/03/22	29	19.05	74.2	19.34	19.85	-45.2	10,757	-0.42%
2021/03/19	40	17.24	100	17.15	18.10	-60	9,341	-0.64%
2021/03/18	131.2	16.14	122	16.43	16.65	9.2	7,951	0.12%	大買/大賣/
2021/03/17	10	14.25	33	15.36	15.50	-23	5,923	-0.39%
2021/03/16	5	14.00	14	13.36	14.10	-9	4,929	-0.18%
2021/03/15	2	13.00	9	12.87	12.85	-7	4,530	-0.15%
2021/03/12	2	12.55	0	0.00	12.65	2	4,501	0.04%
2021/03/11	5	12.55	25	12.65	12.55	-20	4,812	-0.42%
2021/03/08	1	12.65	3	12.62	12.50	-2	5,429	-0.04%
2021/03/05	4	12.30	11	12.37	12.35	-7	5,522	-0.13%
2021/03/04	20	12.58	22	12.70	12.70	-2	5,507	-0.04%
2021/03/03	63	12.88	39	12.94	12.85	24	5,375	0.45%
2021/03/02	1	11.90	0	0.00	12.05	1	4,798	0.02%
2021/02/25	10	11.72	16	11.80	11.70	-6	5,243	-0.11%
2021/02/24	5	11.65	0.1	11.60	11.65	4.9	5,382	0.09%
2021/02/23	12	11.45	0	0.00	11.60	12	5,382	0.22%
2021/02/22	3	11.50	1	11.50	11.50	2	5,450	0.04%
2021/02/17	5	11.20	0	0.00	11.15	5	5,474	0.09%
2021/02/05	3	11.08	4	11.09	11.05	-1	5,618	-0.02%
2021/02/03	2	11.15	2.2	11.25	11.25	-0.2	5,671	0.00%
2021/02/02	2	11.00	0	0.00	11.10	2	5,743	0.03%
2021/02/01	1	11.10	1	11.00	11.00	0	5,785	0.00%
2021/01/29	2	11.10	0	0.00	11.15	2	5,801	0.03%
2021/01/27	0	0.00	4	11.30	11.30	-4	5,746	-0.07%
2021/01/26	1	11.25	5	11.25	11.25	-4	5,750	-0.07%
2021/01/22	1	11.15	1	11.30	11.30	0	5,828	0.00%
2021/01/21	2	11.33	3	11.27	11.30	-1	5,830	-0.02%
2021/01/20	16	11.31	1	11.25	11.25	15	5,819	0.26%
2021/01/19	0	0.00	1	11.80	11.70	-1	5,752	-0.02%
2021/01/18	3	11.50	0	0.00	11.65	3	5,830	0.05%
2021/01/15	26	11.50	0	0.00	11.55	26	5,804	0.45%
2021/01/14	7	11.80	0	0.00	11.85	7	5,749	0.12%
2021/01/12	6	11.61	0	0.00	11.60	6	5,872	0.10%
2021/01/11	0.1	11.85	0	0.00	11.90	0.1	5,899	0.00%
2021/01/07	1	11.85	1	12.00	11.90	0	5,967	0.00%
2021/01/06	1	11.70	4	11.90	11.65	-3	6,278	-0.05%
2021/01/05	10	12.27	0	0.00	12.25	10	6,288	0.16%
2021/01/04	3	12.55	0	0.00	12.45	3	6,219	0.05%
2020/12/30	0	0.00	1	12.35	12.40	-1	6,178	-0.02%
2020/12/28	8	12.41	1	12.40	12.40	7	6,113	0.11%
2020/12/24	0	0.00	4	12.18	12.15	-4	6,009	-0.07%
2020/12/23	5	12.05	0	0.00	12.10	5	5,988	0.08%
2020/12/21	10	12.00	16	12.20	12.30	-6	5,916	-0.10%
2020/12/18	2	12.40	0	0.00	12.35	2	5,876	0.03%
2020/12/17	0	0.00	11	12.49	12.60	-11	5,789	-0.19%
2020/12/16	12	12.26	16	12.26	12.20	-4	5,681	-0.07%
2020/12/15	1	11.90	0	0.00	12.00	1	5,624	0.02%
2020/12/14	0	0.00	11.5	12.10	12.10	-11.5	5,689	-0.20%
2020/12/11	1	11.85	7	11.96	11.85	-6	5,686	-0.11%
2020/12/10	38	12.17	5	12.10	12.10	33	5,643	0.58%
2020/12/09	2	12.18	0	0.00	12.40	2	5,600	0.04%
2020/12/08	28	12.31	16	12.32	12.25	12	5,549	0.22%
2020/12/07	43	12.49	31	12.70	12.50	12	5,508	0.22%
2020/12/04	16	12.61	21	12.72	12.70	-5	5,284	-0.09%
2020/12/03	0	0.00	1	12.10	12.00	-1	4,955	-0.02%
2020/12/02	86	11.93	0	0.00	11.85	86	4,874	1.77%
2020/12/01	0	0.00	2	11.80	11.80	-2	4,740	-0.04%
2020/11/30	1	11.50	0	0.00	11.50	1	4,709	0.02%
2020/11/27	2	11.55	3	11.45	11.55	-1	4,652	-0.02%
2020/11/26	0	0.00	1	11.50	11.50	-1	4,642	-0.02%
2020/11/25	11	11.89	0	0.00	11.65	11	4,603	0.24%
2020/11/24	11	11.60	7	11.61	11.60	4	4,339	0.09%
2020/11/23	2	11.38	0	0.00	11.30	2	4,213	0.05%
2020/11/19	0	0.00	50	10.95	10.95	-50	4,055	-1.23%
2020/11/18	0	0.00	1	10.80	10.75	-1	3,970	-0.03%
2020/11/13	2	10.95	26	10.98	10.70	-24	4,071	-0.59%
2020/11/12	0	0.00	5	10.70	10.70	-5	3,861	-0.13%
2020/11/11	5	10.90	2	10.90	10.90	3	3,877	0.08%
2020/11/10	0	0.00	5	10.82	10.90	-5	3,875	-0.13%
2020/11/09	0	0.00	7	10.79	10.75	-7	3,840	-0.18%
2020/11/06	5	10.70	0	0.00	10.60	5	3,890	0.13%
2020/11/02	10	10.27	0	0.00	10.40	10	4,658	0.21%
2020/10/30	10	10.20	0	0.00	10.20	10	5,252	0.19%
2020/10/22	5	10.60	0	0.00	10.70	5	5,459	0.09%
2020/10/21	2	10.70	1	10.80	10.65	1	5,503	0.02%
2020/10/20	7	10.90	11	10.83	10.75	-4	5,528	-0.07%
2020/10/19	40	10.80	10	10.75	10.75	30	5,402	0.56%
2020/10/16	22	10.54	0	0.00	10.40	22	5,385	0.41%
2020/10/14	5	11.09	17	11.03	11.00	-12	5,524	-0.22%
2020/10/13	9	10.55	6	10.48	10.70	3	5,535	0.05%
2020/10/12	1	10.15	2	10.15	10.20	-1	5,930	-0.02%
2020/10/06	2	10.20	0	0.00	10.15	2	6,333	0.03%
2020/10/05	0	0.00	20	10.05	10.05	-20	6,378	-0.31%
2020/09/25	6	9.73	0	0.00	9.62	6	6,611	0.09%
2020/09/24	23	9.90	0	0.00	9.90	23	6,595	0.35%
2020/09/23	3	10.20	1	10.20	10.20	2	6,564	0.03%
2020/09/22	2	10.30	0	0.00	10.25	2	6,564	0.03%
2020/09/21	0	0.00	130	10.46	10.45	-130	6,573	-1.98%	大賣/鉅額交易
2020/09/18	0	0.00	5	10.45	10.65	-5	6,796	-0.07%
2020/09/17	131	10.50	0	0.00	10.45	131	6,779	1.93%	大買/鉅額交易
2020/09/16	1	10.30	0	0.00	10.20	1	6,699	0.01%
2020/09/15	0.1	10.40	0	0.00	10.40	0.1	6,684	0.00%
2020/09/10	5	10.90	0	0.00	10.80	5	6,787	0.07%
2020/09/09	10	10.85	5	10.85	10.85	5	6,740	0.07%
2020/09/08	100	10.60	100	10.55	10.60	0	6,629	0.00%
2020/09/04	5	10.65	1	10.65	10.65	4	6,616	0.06%
2020/09/03	6	10.73	5	10.95	10.80	1	6,570	0.02%
2020/08/31	2	10.60	9	10.71	10.55	-7	6,450	-0.11%
2020/08/28	10	10.43	0	0.00	10.45	10	6,452	0.15%
2020/08/27	0	0.00	35	10.66	10.50	-35	6,470	-0.54%
2020/08/24	4	10.10	0	0.00	10.00	4	6,283	0.06%
2020/08/21	6.2	9.90	50	9.93	9.95	-43.8	6,289	-0.70%
2020/08/20	77	9.76	1	9.71	9.79	76	6,273	1.21%
2020/08/19	1	10.25	1	10.20	10.30	0	6,139	0.00%
2020/08/18	2.2	10.30	0	0.00	10.30	2.2	6,114	0.04%
2020/08/17	18	10.35	1	10.40	10.35	17	6,091	0.28%
2020/08/14	2	10.20	4	10.25	10.25	-2	6,057	-0.03%
2020/08/13	131	10.10	231	10.05	10.05	-100	6,061	-1.65%	大買/大賣/
2020/08/12	130	10.11	102	10.21	10.20	28	6,022	0.46%	大買/大賣/
2020/08/11	1	10.35	2	10.40	10.55	-1	5,918	-0.02%
2020/08/10	2	10.10	0	0.00	10.30	2	5,834	0.03%
2020/08/07	15	10.12	52	10.15	10.20	-37	5,773	-0.64%
2020/08/06	21	10.60	17	10.77	10.50	4	5,629	0.07%
2020/08/05	0	0.00	32	10.78	10.60	-32	5,128	-0.62%
2020/08/04	0	0.00	10	10.20	10.10	-10	4,462	-0.22%
2020/08/03	11	9.57	2	9.56	9.61	9	4,348	0.21%
2020/07/31	11	9.37	0	0.00	9.44	11	4,298	0.26%
2020/07/30	50	9.38	0	0.00	9.38	50	4,296	1.16%
2020/07/29	0.1	9.40	16	9.11	9.45	-15.9	4,273	-0.37%
2020/07/28	14	9.13	2	9.00	8.96	12	4,173	0.29%
2020/07/24	13	9.61	17	9.56	9.47	-4	4,117	-0.10%
2020/07/22	30	9.65	20	9.81	9.71	10	4,036	0.25%
2020/07/21	20	9.77	5	9.86	9.74	15	3,982	0.38%
2020/07/20	8	9.34	1	9.62	9.60	7	3,886	0.18%
2020/07/17	52	10.08	41	10.24	9.96	11	3,718	0.30%
2020/07/16	35	10.15	53	10.22	10.50	-18	3,392	-0.53%
2020/07/15	1	9.46	24	9.35	9.59	-23	2,861	-0.80%
2020/07/14	61	8.78	6	8.78	8.72	55	2,492	2.21%
2020/07/13	0	0.00	2	8.67	8.71	-2	2,473	-0.08%
2020/07/10	9	8.39	70	8.33	8.45	-61	2,442	-2.50%
2020/07/09	18	8.58	5	8.62	8.49	13	2,398	0.54%
2020/07/08	1	8.27	0	0.00	8.27	1	2,280	0.04%
2020/07/07	10	8.17	0	0.00	8.14	10	2,254	0.44%
2020/07/06	8	8.20	0	0.00	8.23	8	2,271	0.35%
2020/07/01	4	8.07	0	0.00	8.07	4	2,210	0.18%
2020/06/29	0	0.00	3	8.14	8.12	-3	2,184	-0.14%
2020/06/24	2	7.90	0	0.00	7.94	2	1,937	0.10%
2020/06/23	11	7.92	0	0.00	7.93	11	1,945	0.57%
2020/06/22	13	8.06	4	8.06	8.03	9	1,917	0.47%
2020/06/19	10	8.23	32	8.24	8.12	-22	1,922	-1.14%
2020/06/18	2	8.01	34	7.97	8.14	-32	1,820	-1.76%
2020/06/16	10	7.45	0	0.00	7.54	10	1,729	0.58%
2020/06/15	8	7.42	0	0.00	7.34	8	1,782	0.45%
2020/06/12	41	7.46	0	0.00	7.48	41	1,788	2.29%
2020/06/11	10	7.91	0	0.00	7.73	10	1,824	0.55%
2020/06/10	2	7.85	0	0.00	7.97	2	1,805	0.11%
2020/06/09	10	7.80	0	0.00	7.78	10	1,835	0.54%
2020/06/08	13	7.83	0	0.00	7.78	13	1,847	0.70%
2020/06/05	12	7.72	24	7.72	7.75	-12	1,832	-0.65%
2020/06/03	1	7.43	34	7.60	7.60	-33	1,790	-1.84%
2020/05/27	0	0.00	2	7.25	7.25	-2	1,757	-0.11%
2020/05/22	0	0.00	2	7.31	7.33	-2	1,825	-0.11%
2020/05/20	3	7.35	0	0.00	7.36	3	1,819	0.16%
2020/05/15	2	7.12	0	0.00	7.05	2	1,782	0.11%
2020/05/14	0	0.00	16	7.23	7.13	-16	1,774	-0.90%
2020/05/13	0.1	7.35	0	0.00	7.35	0.1	1,747	0.01%
2020/05/11	3	7.59	0	0.00	7.52	3	1,751	0.17%
2020/05/07	0.1	7.40	10	7.45	7.40	-9.9	1,747	-0.57%
2020/05/06	4	7.33	0	0.00	7.32	4	1,776	0.23%
2020/05/05	10	7.37	0	0.00	7.40	10	1,794	0.56%
2020/04/30	23	7.57	10	7.65	7.69	13	1,793	0.72%
2020/04/29	17	7.43	2	7.48	7.44	15	1,785	0.84%
2020/04/28	0.2	7.28	1	7.27	7.29	-0.8	1,776	-0.05%
2020/04/23	20	7.03	0	7.08	7.04	20	1,829	1.09%
2020/04/21	1	6.89	1	6.97	6.88	0	1,832	0.00%
2020/04/17	20	7.30	0	0.00	7.22	20	1,811	1.10%
2020/04/16	10	7.28	2	7.27	7.25	8	1,789	0.45%
2020/04/14	22	7.26	0	0.00	7.27	22	1,761	1.25%
2020/04/13	0	0.00	5	7.22	7.19	-5	1,755	-0.28%
2020/04/10	4	7.17	1	7.16	7.18	3	1,746	0.17%
2020/03/31	20	6.61	1	6.59	6.53	19	1,716	1.11%
2020/03/30	1	6.51	0	0.00	6.56	1	1,710	0.06%
2020/03/27	0	0.00	1	6.76	6.70	-1	1,707	-0.06%
2020/03/26	1	6.69	0	0.00	6.69	1	1,688	0.06%
2020/03/25	2	6.56	10	6.48	6.56	-8	1,685	-0.47%
2020/03/23	2	6.14	0	0.00	6.14	2	1,660	0.12%
2020/03/19	10	6.11	0	0.00	6.00	10	1,642	0.61%
2020/03/17	0	0.00	44	6.71	6.71	-44	1,562	-2.82%
2020/03/13	12	7.41	0	0.00	7.42	12	1,483	0.81%
2020/03/12	10	8.32	12	8.22	8.20	-2	1,415	-0.14%
2020/03/11	10	8.74	10	8.88	8.62	0	1,384	0.00%
2020/03/10	10	8.20	0	0.00	8.42	10	1,366	0.73%
2020/03/09	0	0.00	2	8.63	8.60	-2	1,337	-0.15%
2020/02/27	10	9.35	0	0.00	9.23	10	1,231	0.81%
2020/02/25	1	9.40	0	0.00	9.40	1	1,185	0.08%
2020/02/18	0	0.00	1	9.67	9.67	-1	1,110	-0.09%
2020/02/14	1	9.84	0	0.00	9.84	1	1,096	0.09%
2020/02/13	0	0.00	1	9.93	9.84	-1	1,094	-0.09%
2020/02/12	10	9.80	0	0.00	9.86	10	1,109	0.90%
2020/02/10	1	9.58	0	0.00	9.56	1	1,112	0.09%
2020/02/04	2	10.00	0.1	10.00	9.98	1.9	997	0.19%
2020/01/31	0	0.00	1	10.35	10.30	-1	955	-0.10%
2020/01/20	0.1	10.80	0	0.00	10.85	0.1	895	0.01%
2020/01/08	6	10.65	6	10.65	10.65	0	880	0.00%
2020/01/07	5	10.65	5	10.70	10.65	0	891	0.00%
2019/12/23	5	10.75	0	0.00	10.70	5	871	0.57%
2019/12/17	0	0.00	0.3	10.60	10.70	-0.3	1,032	-0.03%
2019/12/13	5	10.69	3	10.60	10.60	2	1,042	0.19%
2019/12/12	1	10.70	0	0.00	10.65	1	1,035	0.10%
2019/12/10	1	10.85	0	0.00	10.90	1	1,036	0.10%
2019/11/22	0	0.00	0	10.65	10.65	0	1,046	0.00%
2019/11/19	0	0.00	21.5	10.70	10.70	-21.5	1,046	-2.06%
2019/11/14	0	0.00	0.1	10.65	10.65	-0.1	1,049	-0.01%
2019/11/13	2	10.85	0	0.00	10.85	2	1,040	0.19%
2019/11/04	2	10.95	0	0.00	11.00	2	1,049	0.19%
2019/10/29	1	11.10	0	0.00	11.15	1	1,070	0.09%
2019/10/22	2	11.33	0	0.00	11.35	2	1,135	0.18%
2019/10/15	5	11.40	0	0.00	11.20	5	1,129	0.44%
2019/10/08	0	0.00	5	11.50	11.55	-5	1,113	-0.45%
2019/10/07	0	0.00	15	11.45	11.45	-15	1,118	-1.34%
2019/09/26	5.2	11.90	0	0.00	11.90	5.2	1,152	0.45%
2019/09/25	19	11.99	0	0.00	12.10	19	1,122	1.69%
2019/09/24	7	11.73	1	11.70	11.55	6	998	0.60%
2019/09/19	0	0.00	2.5	11.30	11.30	-2.5	931	-0.27%
2019/09/16	2	11.05	0	0.00	11.10	2	1,020	0.20%
2019/09/11	1	11.10	0	0.00	11.00	1	1,020	0.10%
2019/09/10	3	11.00	0	0.00	10.95	3	1,016	0.30%
2019/09/05	1	10.95	0	0.00	10.95	1	1,010	0.10%
2019/09/02	15.1	10.85	0	0.00	10.90	15.1	1,024	1.47%
2019/08/27	0	0.00	0.2	10.70	10.75	-0.2	1,011	-0.02%
2019/08/19	0	0.00	2	10.95	11.05	-2	1,114	-0.18%
2019/08/13	1	10.80	0	0.00	10.80	1	1,100	0.09%
2019/08/05	1	10.65	0	0.00	10.65	1	1,132	0.09%
2019/08/02	5	10.90	0	0.00	10.85	5	1,142	0.44%
2019/08/01	5	11.15	0	0.00	11.10	5	1,141	0.44%
2019/07/26	1	11.35	0	0.00	11.30	1	1,147	0.09%
2019/07/23	10	11.30	0	0.00	11.25	10	1,090	0.92%
2019/07/18	0.1	11.35	0	0.00	11.35	0.1	1,097	0.01%
2019/07/12	6	11.36	0	0.00	11.40	6	1,118	0.54%
2019/07/08	0	0.00	6	11.20	11.20	-6	1,155	-0.52%
2019/07/04	0	0.00	4	11.05	11.05	-4	1,177	-0.34%
2019/06/25	0	0.00	4.3	11.00	11.10	-4.3	1,219	-0.35%
2019/06/17	0	0.00	1	10.65	10.60	-1	1,136	-0.09%
2019/06/11	13	10.72	0	0.00	10.70	13	1,187	1.09%
2019/06/10	0	0.00	1	10.40	10.45	-1	1,172	-0.09%
2019/06/06	0	0.00	0	10.40	10.45	0	1,172	0.00%
2019/05/30	1	10.55	0	0.00	10.45	1	1,166	0.09%
2019/05/29	5	10.60	0	0.00	10.50	5	1,154	0.43%
2019/05/27	0	0.00	3	11.15	11.20	-3	1,100	-0.27%
2019/05/15	1	11.20	0	0.00	11.20	1	1,143	0.09%
2019/05/09	5	11.75	0	0.00	11.65	5	1,131	0.44%
2019/04/30	0	0.00	20	12.00	11.95	-20	1,105	-1.81%
2019/04/17	0	0.00	2	12.25	12.30	-2	1,046	-0.19%
2019/04/12	0	0.00	1	11.90	11.95	-1	1,010	-0.10%
2019/04/09	0	0.00	1	11.90	11.90	-1	970	-0.10%
2019/03/26	0	0.00	1	12.00	12.00	-1	915	-0.11%
2019/03/19	10	12.25	0	0.00	12.25	10	888	1.13%
2019/03/18	3	12.30	0	0.00	12.25	3	888	0.34%
2019/03/15	0	0.00	5	12.50	12.40	-5	868	-0.58%
2019/03/14	0	0.00	2	12.45	12.40	-2	839	-0.24%
2019/03/08	1	12.30	1	12.25	12.20	0	874	0.00%
2019/02/27	1	12.45	0	0.00	12.35	1	924	0.11%
2019/02/25	1	12.60	0	0.00	12.60	1	904	0.11%
2019/02/20	0	0.00	2	12.45	12.25	-2	862	-0.23%
2019/02/18	2	12.15	0	0.00	12.15	2	828	0.24%
2019/02/13	2	11.95	0	0.00	11.90	2	803	0.25%
2019/01/25	0	0.00	5	11.60	11.60	-5	780	-0.64%
2019/01/23	1	11.60	0	0.00	11.55	1	775	0.13%
2019/01/10	0	0.00	47	11.60	11.50	-47	807	-5.82%
2019/01/08	1	11.55	0	0.00	11.55	1	821	0.12%
2019/01/07	0	0.00	2	11.45	11.65	-2	830	-0.24%
2018/12/25	2	11.20	0	0.00	11.20	2	865	0.23%
2018/12/24	0	0.00	20	11.45	11.50	-20	866	-2.31%
2018/12/22	0	0.00	5	11.45	11.50	-5	879	-0.57%
2018/12/14	0	0.00	7	11.85	11.85	-7	957	-0.73%
2018/11/26	5	11.85	0	0.00	11.85	5	911	0.55%
2018/11/14	0	0.00	0.1	11.90	11.95	-0.1	917	-0.01%
2018/11/13	3	11.90	2	11.85	11.90	1	922	0.11%
2018/11/08	0	0.00	3	12.20	12.25	-3	938	-0.32%
2018/11/07	0	0.00	1	12.05	12.20	-1	941	-0.11%
2018/10/25	3	11.60	0	0.00	11.50	3	952	0.31%
2018/10/22	5	12.00	0	0.00	11.90	5	1,004	0.50%
2018/10/12	1	11.35	0	0.00	11.75	1	1,031	0.10%
2018/10/11	10	11.60	0	0.00	11.60	10	1,015	0.98%
2018/10/03	10	13.30	0	0.00	13.15	10	981	1.02%
2018/09/28	5	13.75	0	0.00	13.45	5	1,043	0.48%
2018/09/19	0	0.00	1	12.90	12.90	-1	976	-0.10%
2018/09/18	1	12.80	0	0.00	12.75	1	980	0.10%
2018/09/13	0	0.00	1	12.90	12.80	-1	1,095	-0.09%
2018/09/11	2	12.65	0	0.00	12.75	2	1,272	0.16%
2018/09/07	1	12.80	0	0.00	12.90	1	1,393	0.07%
2018/09/05	10	13.20	1	13.30	13.25	9	1,642	0.55%
2018/09/04	0	0.00	66	13.25	13.30	-66	1,689	-3.91%
2018/09/03	0	0.00	2	13.10	13.15	-2	1,697	-0.12%
2018/08/16	5	12.40	0	0.00	12.50	5	2,076	0.24%
2018/08/13	11	12.72	0	0.00	12.65	11	2,086	0.53%
2018/08/09	10	13.00	10	13.00	13.05	0	2,070	0.00%
2018/08/08	0.1	12.95	0	0.00	13.00	0.1	2,074	0.00%
2018/08/02	1	13.05	0	0.00	13.00	1	2,115	0.05%
2018/08/01	0.1	13.00	0	0.00	13.10	0.1	2,120	0.00%
2018/07/27	6	13.16	0	0.00	13.15	6	2,124	0.28%
2018/07/24	0	0.00	6	12.95	13.05	-6	2,133	-0.28%
2018/07/20	6	12.98	0	0.00	12.85	6	2,149	0.28%
2018/07/19	10	13.08	0	0.00	13.00	10	2,143	0.47%
2018/07/16	5	13.25	0	0.00	13.25	5	2,165	0.23%
2018/07/12	5	13.00	0	0.00	13.10	5	2,185	0.23%
2018/07/11	40	13.11	0	0.00	13.05	40	2,228	1.79%
2018/07/09	1	13.00	0	0.00	13.45	1	2,225	0.04%
2018/07/04	1	13.20	50	13.25	13.25	-49	2,216	-2.21%
2018/06/20	3	14.92	3	14.77	14.80	0	2,664	0.00%
2018/06/15	1	14.35	2	14.30	14.55	-1	2,540	-0.04%
2018/06/14	1	14.55	0	0.00	14.55	1	2,458	0.04%
2018/06/13	31	14.15	10	14.40	14.55	21	2,392	0.88%
2018/06/07	0	0.00	11	13.45	13.80	-11	2,210	-0.50%
2018/06/04	0	0.00	20	13.55	13.45	-20	2,099	-0.95%
2018/06/01	20	13.45	0	0.00	13.35	20	2,079	0.96%
2018/05/31	1	12.75	0	0.00	12.85	1	1,969	0.05%
2018/05/18	1	12.70	4	12.75	12.70	-3	2,083	-0.14%
2018/05/09	4	12.80	0	0.00	12.70	4	2,511	0.16%
2018/05/04	0	0.00	0.1	13.00	13.00	-0.1	2,925	0.00%
2018/05/03	0	0.00	1	13.50	13.10	-1	2,946	-0.03%
2018/04/30	1	12.65	0	0.00	12.75	1	2,940	0.03%
2018/04/25	10	12.40	0	0.00	12.50	10	2,984	0.34%
2018/04/24	0	0.00	2	12.55	12.60	-2	3,012	-0.07%
2018/04/23	1	13.00	0	0.00	13.00	1	3,009	0.03%
2018/04/20	1	13.15	0	0.00	13.15	1	3,013	0.03%
2018/04/19	1	13.15	1	13.10	13.15	0	3,089	0.00%
2018/04/18	1	12.95	0	0.00	13.00	1	3,074	0.03%
2018/04/17	6	13.05	0	0.00	13.05	6	3,080	0.19%
2018/04/16	1	13.70	0	0.00	13.50	1	3,045	0.03%
2018/04/13	1	13.80	0	0.00	13.80	1	3,044	0.03%
2018/04/12	1	13.75	0	0.00	13.75	1	3,069	0.03%
2018/04/11	0	0.00	8	13.78	13.75	-8	3,077	-0.26%
2018/04/10	12	13.67	0	0.00	13.50	12	3,076	0.39%
2018/04/09	0	0.00	2	13.95	13.85	-2	3,056	-0.07%
2018/04/03	2	14.05	0	0.00	14.10	2	3,047	0.07%
2018/03/30	0	0.00	15	13.75	13.90	-15	2,986	-0.50%
2018/03/29	1	14.30	2	14.35	14.20	-1	2,884	-0.03%
2018/03/28	1	14.60	2	14.55	14.60	-1	2,794	-0.04%
2018/03/27	5	15.10	11	15.14	15.05	-6	2,729	-0.22%
2018/03/26	6	15.90	0	0.00	15.90	6	2,551	0.24%
2018/03/21	0	0.00	0.4	16.30	16.25	-0.4	2,523	-0.02%
2018/03/16	2	16.35	0	0.00	16.40	2	2,540	0.08%
2018/03/14	31	16.55	0	0.00	16.60	31	2,653	1.17%
2018/03/13	0	0.00	10	16.55	16.65	-10	2,662	-0.38%
2018/03/12	1	16.50	11	16.45	16.55	-10	2,695	-0.37%
2018/03/08	20	16.55	0	0.00	16.50	20	2,746	0.73%
2018/03/07	5	16.50	6	16.50	16.50	-1	2,756	-0.04%
2018/03/01	0	0.00	27	17.00	16.85	-27	2,845	-0.95%
2018/02/22	0	0.00	10	17.05	17.10	-10	2,947	-0.34%
2018/02/09	20	16.80	6	16.54	16.85	14	3,125	0.45%
2018/02/08	1	17.10	10	17.15	17.10	-9	3,091	-0.29%
2018/02/07	9	16.39	0	0.00	16.60	9	3,009	0.30%
2018/02/06	3	15.92	7	16.21	16.10	-4	3,026	-0.13%
2018/02/05	0	0.00	6	17.06	16.95	-6	2,939	-0.20%
2018/02/02	1	17.10	0	0.00	17.10	1	2,878	0.03%
2018/01/30	2	17.60	0	0.00	17.35	2	2,835	0.07%
2018/01/29	9	17.48	10	17.60	17.60	-1	2,781	-0.04%
2018/01/23	0	0.00	10	16.90	16.85	-10	2,568	-0.39%
2018/01/15	0	0.00	1	16.90	16.65	-1	2,560	-0.04%
2018/01/10	0	0.00	1	16.40	16.45	-1	2,622	-0.04%
2018/01/05	0	0.00	16	16.56	16.60	-16	2,717	-0.59%
2018/01/04	0	0.00	1	16.50	16.50	-1	2,807	-0.04%
2018/01/02	1	16.50	0	0.00	16.50	1	3,281	0.03%