瑞軒 (2489)-中國信託-文心券商分點個股進出

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
15.10
漲跌
--
漲幅
0.00%
成交量
2,911張
產業
上市光電類股
409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－中國信託-文心券商分點個股進出

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

中國信託-文心券商分點個股進出
中國信託-文心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
2024/05/02	0	0.00	5	15.10	15.10	-5	6,784	-0.07%
2024/04/30	4	15.18	0.2	15.10	15.25	3.8	6,789	0.06%
2024/04/29	4	15.45	7	15.54	15.45	-3	6,802	-0.04%
2024/04/26	0	0.00	2	15.18	15.20	-2	6,700	-0.03%
2024/04/25	3.2	15.23	4	15.23	15.15	-0.8	6,703	-0.01%
2024/04/24	1	14.90	1	15.00	15.00	0	6,652	0.00%
2024/04/23	9	15.08	4	15.06	15.05	5	6,586	0.08%
2024/04/15	0	0.00	1	14.60	14.60	-1	6,559	-0.02%
2024/04/11	2	15.13	1	14.85	14.85	1	6,922	0.01%
2024/04/10	0	0.00	2	14.80	14.80	-2	6,825	-0.03%
2024/04/08	1	14.80	0	0.00	14.80	1	6,688	0.01%
2024/04/01	0	14.25	1.8	14.30	14.40	-1.8	6,575	-0.03%
2024/03/28	1	14.20	0	0.00	14.20	1	6,549	0.02%
2024/03/27	1	14.35	0	0.00	14.35	1	6,528	0.02%
2024/03/18	0	0.00	1	13.90	13.90	-1	6,327	-0.02%
2024/03/15	0.1	14.20	0	0.00	14.00	0.1	6,329	0.00%
2024/03/14	0	0.00	4	14.29	14.20	-4	6,324	-0.06%
2024/03/12	0	0.00	15	14.40	14.35	-15	6,317	-0.24%
2024/03/11	2	14.35	0	0.00	14.35	2	6,356	0.03%
2024/03/08	1	14.20	1	14.15	14.05	0	6,566	0.00%
2024/03/07	2	14.55	0	0.00	14.40	2	6,694	0.03%
2024/03/06	0	0.00	1.9	14.80	14.80	-1.9	6,637	-0.03%
2024/03/05	0	0.00	1	14.60	14.70	-1	6,605	-0.02%
2024/03/04	0	0.00	2	14.83	14.90	-2	6,530	-0.03%
2024/03/01	2	14.95	3	15.10	14.90	-1	6,399	-0.02%
2024/02/29	0	15.10	0	0.00	15.15	0	6,322	0.00%
2024/02/27	0	15.40	0	0.00	15.35	0	6,232	0.00%
2024/02/26	0	0.00	1	15.50	15.60	-1	6,128	-0.02%
2024/02/23	6	16.12	7	15.85	15.75	-1	5,978	-0.02%
2024/02/22	72	16.34	49	16.03	16.45	23	5,691	0.40%
2024/02/21	11	15.83	17.5	16.27	16.75	-6.5	4,832	-0.14%
2024/02/20	8	15.62	10	15.44	15.25	-2	4,040	-0.05%
2024/02/19	29	15.33	14	15.45	15.50	15	3,528	0.43%
2024/02/16	0	0.00	102	13.91	14.10	-102	3,021	-3.38%	大賣/鉅額交易
2024/02/15	0	0.00	7	13.56	13.55	-7	2,878	-0.24%
2024/02/02	30	13.05	0	0.00	13.05	30	2,792	1.07%
2024/02/01	1	13.40	0	0.00	13.30	1	2,755	0.04%
2024/01/26	0	0.00	2.7	13.50	13.55	-2.7	2,723	-0.10%
2024/01/25	0	0.00	2	13.45	13.35	-2	2,692	-0.07%
2024/01/19	0	0.00	1	13.10	12.90	-1	2,547	-0.04%
2024/01/17	0	13.55	0	0.00	13.35	0	2,438	0.00%
2024/01/12	0	0.00	8	13.84	13.70	-8	2,367	-0.34%
2024/01/10	69	13.70	2	13.85	13.45	67	2,257	2.97%
2024/01/09	2	13.43	0	0.00	13.45	2	2,149	0.09%
2024/01/08	2	13.80	10	13.65	13.75	-8	2,062	-0.39%
2024/01/05	13	13.65	2	13.60	13.55	11	1,832	0.60%
2023/12/28	0	0.00	1	13.10	13.00	-1	1,603	-0.06%
2023/12/27	0	0.00	2	13.00	12.95	-2	1,599	-0.13%
2023/12/13	0	0.00	1	12.85	12.80	-1	1,643	-0.06%
2023/12/11	0	0.00	3	12.90	12.85	-3	1,629	-0.18%
2023/12/08	3	13.20	1	13.10	13.20	2	1,617	0.12%
2023/12/07	2	12.90	0	0.00	12.90	2	1,615	0.12%
2023/12/06	10	12.85	0	0.00	12.85	10	1,604	0.62%
2023/12/05	55	13.19	57	13.16	13.05	-2	1,535	-0.13%
2023/12/04	7.2	12.94	0.1	13.00	13.50	7.1	1,297	0.55%
2023/11/24	0	0.00	0.9	12.00	12.05	-0.9	1,090	-0.09%
2023/11/15	0	0.00	0.8	11.45	11.60	-0.8	1,133	-0.07%
2023/11/09	0	0.00	3	11.70	11.60	-3	1,307	-0.23%
2023/11/06	0	0.00	0	11.75	11.80	0	1,424	0.00%
2023/10/31	0	0.00	1	11.70	11.40	-1	1,576	-0.06%
2023/10/27	0	0.00	1	11.75	11.65	-1	1,641	-0.06%
2023/10/24	0	0.00	5	11.70	11.70	-5	1,748	-0.29%
2023/10/23	0	0.00	50.6	11.70	11.70	-50.6	1,790	-2.83%
2023/10/20	15	11.30	0.3	11.45	11.45	14.7	1,822	0.81%
2023/10/19	40	11.60	0	0.00	11.60	40	1,942	2.06%
2023/10/18	0.3	11.85	0	0.00	11.75	0.3	1,998	0.02%
2023/10/16	0	12.25	0	0.00	12.10	0	2,380	0.00%
2023/10/13	0.1	12.25	0	0.00	12.15	0.1	2,564	0.00%
2023/10/12	0	0.00	29.4	12.15	12.20	-29.4	2,674	-1.10%
2023/10/11	0	0.00	0.9	12.05	12.05	-0.9	2,715	-0.03%
2023/09/26	1	11.95	30	11.95	11.95	-29	2,773	-1.05%
2023/09/25	10	11.85	0	0.00	12.25	10	2,805	0.36%
2023/09/22	50	11.88	0	0.00	11.80	50	2,827	1.77%
2023/09/15	0	12.55	0	0.00	12.50	0	3,204	0.00%
2023/09/12	1	12.65	0	0.00	12.60	1	3,565	0.03%
2023/09/07	1	13.00	0	0.00	12.95	1	3,853	0.03%
2023/08/30	0	0.00	10	12.25	12.25	-10	4,474	-0.22%
2023/08/29	0	0.00	15	12.15	12.15	-15	5,110	-0.29%
2023/08/21	3	12.25	0	0.00	12.25	3	6,112	0.05%
2023/08/16	40	12.15	40	12.05	12.10	0	6,214	0.00%
2023/08/07	1	13.10	0	0.00	12.70	1	6,905	0.01%
2023/07/31	0	0.00	4	13.95	13.75	-4	7,088	-0.06%
2023/07/26	0	0.00	0.4	13.70	13.70	-0.4	7,256	-0.01%
2023/07/17	0	0.00	10	14.13	14.10	-10	7,524	-0.13%
2023/07/14	0	0.00	50	14.05	13.95	-50	7,499	-0.67%
2023/07/13	67	14.12	60	14.00	14.00	7	7,475	0.09%
2023/07/12	2	14.70	2	14.25	14.30	0	7,360	0.00%
2023/07/11	1	14.85	1.1	14.57	14.80	-0.1	7,310	0.00%
2023/07/10	61	14.79	11	14.85	14.10	50	7,182	0.70%
2023/07/07	32	15.14	15	15.24	15.30	17	6,930	0.25%
2023/07/06	0	0.00	33.4	15.00	15.05	-33.4	6,754	-0.49%
2023/07/05	0	0.00	162	14.89	14.80	-162	6,651	-2.44%	大賣/鉅額交易
2023/07/03	0	0.00	3	14.70	14.75	-3	6,557	-0.05%
2023/06/30	33	14.82	0	0.00	14.70	33	6,520	0.51%
2023/06/29	3	15.00	0	0.00	15.00	3	6,467	0.05%
2023/06/27	0	0.00	1	14.80	14.70	-1	6,343	-0.02%
2023/06/21	0.1	15.05	22.7	14.94	14.90	-22.6	6,230	-0.36%
2023/06/20	0	0.00	2	14.95	14.60	-2	6,065	-0.03%
2023/06/19	0	0.00	0	14.55	14.55	0	6,007	0.00%
2023/06/16	43	14.32	32	14.48	14.45	11	5,927	0.19%
2023/06/15	10	14.15	10	14.80	14.80	0	5,689	0.00%
2023/06/14	6	14.10	3	14.05	14.10	3	5,531	0.05%
2023/06/13	5	14.20	2	14.20	14.20	3	5,505	0.05%
2023/06/12	0	0.00	2	14.13	13.80	-2	5,427	-0.04%
2023/06/09	10	14.15	4	14.10	14.10	6	5,419	0.11%
2023/06/08	5	14.10	2	14.03	13.95	3	5,374	0.06%
2023/06/07	5	14.25	6	14.30	14.25	-1	5,316	-0.02%
2023/06/06	5	14.20	14	14.33	14.20	-9	5,276	-0.17%
2023/06/05	55	14.90	50	14.76	14.75	5	5,125	0.10%
2023/06/02	21	14.77	16.1	14.81	15.10	4.9	4,878	0.10%
2023/06/01	36	14.23	8.2	14.37	13.90	27.8	4,264	0.65%
2023/05/31	3	13.05	21	13.04	13.25	-18	3,566	-0.50%
2023/05/30	0	0.00	2	12.80	12.70	-2	3,458	-0.06%
2023/05/29	1	12.35	1	12.40	12.70	0	3,431	0.00%
2023/05/26	0	0.00	11	12.41	12.35	-11	3,386	-0.32%
2023/05/25	3	12.60	0	0.00	12.50	3	3,365	0.09%
2023/05/24	1	12.85	0	0.00	12.85	1	3,352	0.03%
2023/05/23	0	0.00	6	12.93	12.95	-6	3,339	-0.18%
2023/05/22	3	12.52	1	12.55	12.50	2	3,351	0.06%
2023/05/19	2	12.90	3	13.00	12.65	-1	3,334	-0.03%
2023/05/18	7	12.99	12.2	12.80	13.00	-5.2	3,244	-0.16%
2023/05/17	3	12.32	20	12.30	12.35	-17	3,109	-0.55%
2023/05/16	5	12.20	0	0.00	12.30	5	3,069	0.16%
2023/05/15	25	11.99	4	12.05	11.90	21	3,012	0.70%
2023/05/12	1	13.05	1	12.85	12.65	0	2,872	0.00%
2023/05/11	8	13.16	15.9	13.29	13.10	-7.9	2,722	-0.29%
2023/05/10	17	12.83	4	12.74	13.00	13	2,558	0.51%
2023/05/09	1	12.65	1	12.65	12.70	0	2,437	0.00%
2023/05/08	0	0.00	7	12.51	12.55	-7	2,368	-0.29%
2023/05/05	2.1	12.34	4	12.31	12.40	-1.9	2,282	-0.08%
2023/05/04	3	12.17	0	0.00	12.25	3	2,193	0.14%
2023/05/03	1	11.70	1	11.75	11.80	0	2,036	0.00%
2023/05/02	2	11.40	0	0.00	11.50	2	1,967	0.10%
2023/04/28	0	0.00	11	11.45	11.45	-11	1,902	-0.58%
2023/04/27	1	10.95	10	11.10	11.15	-9	1,806	-0.50%
2023/04/26	0	0.00	2	10.80	10.95	-2	1,724	-0.12%
2023/04/25	4	10.69	0	0.00	10.65	4	1,659	0.24%
2023/04/19	1	10.40	0	0.00	10.50	1	1,433	0.07%
2023/04/18	0	0.00	4	10.35	10.45	-4	1,412	-0.28%
2023/04/12	0	0.00	1	10.25	10.25	-1	1,391	-0.07%
2023/04/06	0	10.10	0	0.00	10.05	0	1,376	0.00%
2023/03/28	0	0.00	1	10.15	10.20	-1	1,391	-0.07%
2023/03/24	0	0.00	1	10.35	10.30	-1	1,425	-0.07%
2023/03/15	0	0.00	1	10.25	10.20	-1	1,431	-0.07%
2023/03/14	16.7	10.23	10	10.45	10.15	6.7	1,440	0.46%
2023/03/08	0	10.85	0	0.00	10.95	0	1,720	0.00%
2023/03/03	0	10.50	0	0.00	10.60	0	2,245	0.00%
2023/02/22	11	10.73	0	0.00	10.75	11	2,219	0.50%
2023/02/21	0	0.00	0.1	10.65	10.65	-0.1	2,207	0.00%
2023/02/17	0	0.00	11	10.30	10.30	-11	2,190	-0.50%
2023/02/16	2	10.10	0	0.00	10.20	2	2,194	0.09%
2023/02/14	0	0.00	0.1	10.10	10.05	-0.1	2,286	0.00%
2023/02/08	2	10.25	0	0.00	10.25	2	2,428	0.08%
2023/02/06	2	10.20	0	0.00	10.15	2	2,425	0.08%
2023/02/02	0	0.00	9	10.30	10.25	-9	2,413	-0.37%
2023/02/01	0	0.00	1	10.05	10.10	-1	2,395	-0.04%
2023/01/31	0	0.00	0.1	9.92	10.00	-0.1	2,384	0.00%
2023/01/11	1	9.96	0	0.00	9.95	1	2,392	0.04%
2022/12/29	2	9.79	5	9.90	9.87	-3	2,423	-0.12%
2022/12/27	8	9.99	0	0.00	9.95	8	2,439	0.33%
2022/12/23	0	0.00	5	9.84	9.93	-5	2,455	-0.20%
2022/12/19	1	9.83	0	0.00	9.87	1	2,554	0.04%
2022/12/13	0	0.00	2	9.84	9.78	-2	2,538	-0.08%
2022/12/07	1	9.99	0	0.00	10.00	1	2,548	0.04%
2022/12/06	3	10.20	0	0.00	10.15	3	2,530	0.12%
2022/12/05	5	10.30	0	0.00	10.30	5	2,526	0.20%
2022/12/02	10	10.15	40	10.11	10.25	-30	2,513	-1.19%
2022/12/01	0	0.00	10	10.10	10.15	-10	2,542	-0.39%
2022/11/30	0	0.00	16.9	9.65	9.66	-16.9	2,460	-0.69%
2022/11/29	13	9.51	2	9.78	9.55	11	2,218	0.50%
2022/11/28	45	10.26	0	0.00	9.92	45	2,076	2.17%
2022/11/24	0	0.00	0.1	10.10	9.96	-0.1	1,867	-0.01%
2022/11/22	0	0.00	0.1	10.00	10.00	-0.1	1,892	-0.01%
2022/11/21	0	0.00	2.1	10.00	10.00	-2.1	1,897	-0.11%
2022/11/17	0	0.00	2	10.20	10.15	-2	1,895	-0.11%
2022/11/11	2	9.99	6	10.23	9.99	-4	1,861	-0.21%
2022/11/10	0	0.00	11	10.06	10.05	-11	1,854	-0.59%
2022/11/09	16	10.31	10	10.40	10.40	6	1,809	0.33%
2022/11/03	0	0.00	3	9.51	9.52	-3	1,719	-0.17%
2022/11/02	2	9.57	0	0.00	9.61	2	1,728	0.12%
2022/10/31	5	9.33	5	9.28	9.27	0	1,743	0.00%
2022/10/27	0	0.00	0.1	9.20	9.15	-0.1	1,751	-0.01%
2022/10/25	1	8.98	0	0.00	8.93	1	1,756	0.06%
2022/10/24	0	0.00	1	9.15	9.01	-1	1,746	-0.06%
2022/10/21	1	9.05	0	0.00	9.03	1	1,745	0.06%
2022/10/17	1	9.07	0	0.00	9.22	1	1,749	0.06%
2022/10/14	0	0.00	0.1	9.37	9.41	-0.1	1,751	-0.01%
2022/10/07	0	0.00	2	10.00	10.00	-2	1,738	-0.12%
2022/10/06	0	0.00	0.9	9.92	9.85	-0.9	1,735	-0.05%
2022/09/28	1	9.19	1.9	9.57	9.17	-0.9	1,726	-0.05%
2022/09/26	2	9.80	0	0.00	9.51	2	1,700	0.12%
2022/09/15	1.1	10.76	0	0.00	10.80	1.1	1,664	0.07%
2022/09/08	5	10.25	0	0.00	10.45	5	1,687	0.30%
2022/09/07	5	10.45	0	0.00	10.15	5	1,672	0.30%
2022/09/06	3.3	10.80	0	0.00	10.65	3.3	1,626	0.20%
2022/09/05	0.2	11.20	1	11.25	11.10	-0.8	1,612	-0.05%
2022/09/02	10	11.65	0	0.00	11.50	10	1,611	0.62%
2022/09/01	1	11.65	1	11.50	11.75	0	1,629	0.00%
2022/08/31	3	12.90	0	0.00	12.80	3	1,693	0.18%
2022/08/29	1	12.70	0	0.00	12.70	1	1,864	0.05%
2022/08/17	2	13.00	0	0.00	12.80	2	1,940	0.10%
2022/08/16	0	0.00	10	12.70	12.70	-10	1,901	-0.53%
2022/08/11	3	12.30	36	12.35	12.35	-33	1,887	-1.75%
2022/07/19	1.1	12.05	0	0.00	12.05	1.1	2,387	0.04%
2022/07/15	0	0.00	2	11.85	11.85	-2	2,373	-0.08%
2022/07/14	0.1	11.70	0	0.00	11.70	0.1	2,367	0.00%
2022/07/07	6	12.00	0	0.00	12.10	6	2,352	0.25%
2022/07/01	1	12.05	0	0.00	11.95	1	2,394	0.04%
2022/06/27	5	13.28	15	13.27	13.35	-10	2,403	-0.42%
2022/06/24	0	0.00	0.9	13.00	13.15	-0.9	2,410	-0.04%
2022/06/22	0	0.00	5	13.05	12.80	-5	2,418	-0.21%
2022/06/21	0	0.00	40	13.01	13.15	-40	2,427	-1.65%
2022/06/20	0	0.00	100	12.80	12.60	-100	2,424	-4.12%
2022/06/14	10	13.10	0	0.00	13.25	10	2,482	0.40%
2022/06/13	21	13.15	0	0.00	13.15	21	2,476	0.85%
2022/06/10	31	13.65	1	13.65	13.65	30	2,458	1.22%
2022/06/09	51	14.08	1	14.00	14.00	50	2,419	2.07%
2022/06/08	33	13.96	23	13.93	14.00	10	2,249	0.44%
2022/06/06	0.1	13.10	5	13.15	13.15	-4.9	2,034	-0.24%
2022/05/31	5	13.15	0	0.00	13.05	5	2,146	0.23%
2022/05/30	1	13.45	6	13.21	13.20	-5	2,133	-0.23%
2022/05/27	8	13.38	3	13.35	13.40	5	2,110	0.24%
2022/05/23	0	0.00	3	13.15	13.05	-3	2,045	-0.15%
2022/05/19	1	12.85	0	0.00	12.90	1	2,073	0.05%
2022/05/13	0.4	12.40	0	0.00	12.35	0.4	2,047	0.02%
2022/05/12	2	12.40	2	12.45	12.30	0	2,057	0.00%
2022/05/11	3	12.40	3	12.45	12.45	0	2,053	0.00%
2022/05/10	4	12.39	3	12.65	12.75	1	2,045	0.05%
2022/05/06	1.2	12.99	0	0.00	13.05	1.2	1,984	0.06%
2022/05/05	1.1	13.10	0	0.00	13.10	1.1	1,950	0.05%
2022/05/04	3	13.05	0	0.00	12.80	3	1,944	0.15%
2022/04/28	0	0.00	1	14.60	14.55	-1	1,746	-0.06%
2022/04/27	2	14.40	0	0.00	14.50	2	1,743	0.11%
2022/04/26	3	15.15	0	0.00	15.05	3	1,703	0.18%
2022/04/22	0	0.00	1	15.80	15.80	-1	1,678	-0.06%
2022/04/21	1	16.00	0	0.00	15.90	1	1,713	0.06%
2022/04/19	1	15.85	0	0.00	15.85	1	1,739	0.06%
2022/04/15	3	16.05	0	0.00	16.05	3	1,745	0.17%
2022/04/13	1	16.25	2	16.30	16.35	-1	1,818	-0.06%
2022/04/12	3	16.13	0	0.00	16.20	3	1,821	0.16%
2022/04/11	6	16.34	0	0.00	16.25	6	1,824	0.33%
2022/04/07	0	0.00	1	16.85	16.45	-1	1,851	-0.05%
2022/03/28	1	16.30	2.8	16.50	16.50	-1.8	2,045	-0.09%
2022/03/25	0	0.00	5	16.45	16.45	-5	2,064	-0.24%
2022/03/24	0	0.00	1	16.45	16.55	-1	2,088	-0.05%
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	1	16.35	0	0.00	16.30	1	2,185	0.05%
2022/03/18	5.1	15.65	2	15.70	15.80	3.1	2,239	0.14%
2022/03/17	3	15.65	0	0.00	15.70	3	2,396	0.13%
2022/03/15	0	0.00	20	15.20	15.15	-20	3,202	-0.62%
2022/03/07	2	15.50	0	0.00	15.50	2	3,476	0.06%
2022/03/03	1	16.25	0	0.00	16.20	1	3,774	0.03%
2022/03/02	2	16.20	0	0.00	16.30	2	4,029	0.05%
2022/03/01	0	0.00	1	16.30	16.30	-1	4,351	-0.02%
2022/02/25	5	16.10	2	16.10	16.05	3	4,587	0.07%
2022/02/24	2	16.23	0	0.00	16.15	2	4,788	0.04%
2022/02/23	3	16.55	0	0.00	16.55	3	4,899	0.06%
2022/02/22	2	16.50	0	0.00	16.55	2	4,940	0.04%
2022/02/21	1	16.65	6	16.85	16.85	-5	4,979	-0.10%
2022/02/18	2	16.50	0	0.00	16.60	2	5,043	0.04%
2022/02/17	3	16.65	0	0.00	16.55	3	5,078	0.06%
2022/02/15	2	16.50	0	0.00	16.45	2	5,179	0.04%
2022/02/07	0	0.00	1	16.70	16.60	-1	5,982	-0.02%
2022/01/26	3	16.32	1	16.30	16.25	2	6,022	0.03%
2022/01/25	1	16.30	2	16.40	16.30	-1	6,060	-0.02%
2022/01/24	0	0.00	13.1	16.70	16.70	-13.1	6,040	-0.22%
2022/01/19	5	17.02	0	0.00	17.05	5	6,186	0.08%
2022/01/14	8	17.01	0	0.00	16.95	8	6,272	0.13%
2022/01/13	0	0.00	2	17.20	17.15	-2	6,266	-0.03%
2022/01/12	0	0.00	0	17.10	17.10	0	6,366	0.00%
2022/01/07	9	17.05	3	17.15	17.05	6	6,596	0.09%
2022/01/06	2	17.25	0	0.00	17.25	2	6,568	0.03%
2022/01/04	4	17.28	7.8	17.30	17.25	-3.8	6,645	-0.06%
2021/12/30	0	0.00	12	17.58	17.60	-12	6,662	-0.18%
2021/12/29	0	0.00	1	17.65	17.70	-1	6,706	-0.01%
2021/12/23	0	0.00	5	17.45	17.45	-5	6,892	-0.07%
2021/12/17	0	0.00	2	17.40	17.40	-2	6,777	-0.03%
2021/12/16	0	0.00	1	17.25	17.40	-1	6,793	-0.01%
2021/12/15	0	0.00	1	17.25	17.40	-1	6,801	-0.01%
2021/12/14	0	0.00	3.9	17.06	17.10	-3.9	6,761	-0.06%
2021/12/13	6	17.47	23	17.46	17.45	-17	6,698	-0.25%
2021/12/10	77.1	17.11	23	17.33	17.20	54.1	6,634	0.81%
2021/12/09	6	18.67	4	18.36	18.40	2	6,111	0.03%
2021/12/08	0	0.00	2	18.33	18.05	-2	5,885	-0.03%
2021/12/07	22	18.11	0	0.00	18.25	22	5,868	0.37%
2021/12/06	2	18.00	0	0.00	17.95	2	5,886	0.03%
2021/12/03	2	18.13	1	18.15	18.05	1	5,857	0.02%
2021/12/02	3	17.92	0	0.00	18.00	3	5,823	0.05%
2021/12/01	0	0.00	1	18.40	18.30	-1	5,761	-0.02%
2021/11/30	1.2	18.46	1	19.15	18.35	0.2	5,723	0.00%
2021/11/29	25	18.88	7	19.13	18.80	18	5,616	0.32%
2021/11/26	9	19.89	35.1	19.92	19.70	-26.1	5,455	-0.48%
2021/11/25	1.4	19.85	21.5	19.74	19.85	-20.1	5,230	-0.38%
2021/11/24	3	19.13	17	18.99	19.35	-14	4,973	-0.28%
2021/11/23	8	18.77	4	18.80	18.70	4	4,779	0.08%
2021/11/22	4	18.61	1.9	18.30	18.40	2.1	4,625	0.04%
2021/11/19	11	17.91	6.7	17.95	17.85	4.3	4,515	0.10%
2021/11/18	1	18.05	1	18.00	18.05	0	4,592	0.00%
2021/11/17	10	17.65	1.9	18.00	18.15	8.1	4,642	0.17%
2021/11/16	10	17.78	2	17.70	17.65	8	4,609	0.17%
2021/11/15	2	17.70	2.8	17.84	17.70	-0.8	4,656	-0.02%
2021/11/12	0	0.00	0.9	18.05	18.00	-0.9	4,731	-0.02%
2021/11/11	0.1	18.10	1	18.20	18.10	-0.9	4,996	-0.02%
2021/11/10	0.6	18.35	30.3	18.30	18.25	-29.7	5,867	-0.51%
2021/11/09	12.7	19.00	7.6	18.98	19.00	5.1	5,977	0.09%
2021/11/08	15.5	19.24	9	19.27	19.15	6.5	6,481	0.10%
2021/10/28	28	17.80	24	18.05	17.70	4	6,320	0.06%
2021/10/27	0.2	17.20	2	17.28	17.30	-1.8	6,033	-0.03%
2021/10/25	5	17.50	0	0.00	17.50	5	6,095	0.08%
2021/10/21	1	17.80	0	0.00	17.75	1	6,169	0.02%
2021/10/19	0	0.00	2	18.00	17.95	-2	6,353	-0.03%
2021/10/18	1	17.60	0	0.00	17.60	1	6,543	0.02%
2021/10/15	1	17.80	15	17.65	17.55	-14	6,618	-0.21%
2021/10/12	0	0.00	3	18.00	17.70	-3	6,859	-0.04%
2021/10/08	0	0.00	4	17.95	17.90	-4	6,889	-0.06%
2021/10/07	0	0.00	6	17.58	17.75	-6	7,039	-0.09%
2021/10/05	0	16.80	0	0.00	16.85	0	7,663	0.00%
2021/10/04	1	16.70	0	0.00	16.65	1	7,947	0.01%
2021/10/01	2	16.93	0	0.00	16.90	2	8,790	0.02%
2021/09/30	1	17.30	0	0.00	17.40	1	9,046	0.01%
2021/09/29	0	0.00	2	17.40	17.30	-2	9,077	-0.02%
2021/09/28	5	17.76	5	17.90	17.75	0	9,127	0.00%
2021/09/27	3	17.80	0	0.00	17.95	3	9,161	0.03%
2021/09/24	0	0.00	6	17.39	17.50	-6	9,097	-0.07%
2021/09/23	0	0.00	1	16.90	16.95	-1	9,085	-0.01%
2021/09/22	3	16.80	0	0.00	16.80	3	9,257	0.03%
2021/09/16	10	17.35	0	0.00	17.30	10	9,612	0.10%
2021/09/14	0	0.00	1	17.45	17.35	-1	9,743	-0.01%
2021/09/13	1	17.35	0	0.00	17.35	1	9,774	0.01%
2021/09/10	0	0.00	6	17.20	17.20	-6	9,781	-0.06%
2021/09/08	4	16.76	1	17.05	16.75	3	10,002	0.03%
2021/09/07	5	17.40	3	17.13	17.05	2	10,057	0.02%
2021/09/06	4	16.75	0	0.00	16.60	4	10,026	0.04%
2021/09/03	0	0.00	1	17.20	17.20	-1	10,017	-0.01%
2021/09/02	1.1	17.31	0	0.00	17.10	1.1	10,118	0.01%
2021/09/01	2	17.38	1	17.35	17.45	1	10,175	0.01%
2021/08/31	3	16.95	1	17.00	16.95	2	10,235	0.02%
2021/08/30	0	0.00	1	17.15	17.15	-1	10,436	-0.01%
2021/08/27	1	17.05	1	17.10	17.05	0	10,526	0.00%
2021/08/26	0	16.90	0	0.00	16.90	0	10,577	0.00%
2021/08/25	0	0.00	11	16.94	16.90	-11	10,700	-0.10%
2021/08/24	10	16.69	1	16.95	16.65	9	10,828	0.08%
2021/08/23	1	16.80	0	0.00	16.85	1	11,273	0.01%
2021/08/20	0	0.00	10	16.65	16.55	-10	11,434	-0.09%
2021/08/19	1	16.95	2	17.00	16.80	-1	11,559	-0.01%
2021/08/18	3	17.05	7	16.74	17.30	-4	11,651	-0.03%
2021/08/17	3	17.02	0	0.00	16.90	3	11,917	0.03%
2021/08/16	21	17.00	22	17.02	17.00	-1	12,075	-0.01%
2021/08/13	0	0.00	6	17.37	17.40	-6	12,140	-0.05%
2021/08/12	0	0.00	6	17.73	17.80	-6	12,223	-0.05%
2021/08/11	1	17.60	2	17.68	17.85	-1	12,470	-0.01%
2021/08/10	3	17.90	10	18.08	17.90	-7	12,772	-0.05%
2021/08/09	27	18.53	30	18.60	18.35	-3	12,907	-0.02%
2021/08/06	56	18.83	20	18.57	18.40	36	13,125	0.27%
2021/08/05	9	18.07	2	17.85	17.75	7	12,612	0.06%
2021/08/04	6	18.10	22	17.97	18.10	-16	12,977	-0.12%
2021/08/03	1	17.05	0	0.00	17.05	1	12,954	0.01%
2021/08/02	2	17.00	1	17.15	17.20	1	13,147	0.01%
2021/07/30	8.4	17.12	0	0.00	17.10	8.4	13,446	0.06%
2021/07/29	1	17.60	2	17.63	17.55	-1	13,961	-0.01%
2021/07/28	3	17.35	2	17.45	17.45	1	15,101	0.01%
2021/07/27	22	17.81	2	18.10	17.70	20	17,403	0.11%
2021/07/26	14	17.81	3	17.92	18.05	11	17,862	0.06%
2021/07/23	0	0.00	19	17.87	17.80	-19	19,742	-0.10%
2021/07/22	3	17.97	1	17.85	18.00	2	21,381	0.01%
2021/07/21	2	17.40	3	17.10	17.10	-1	21,429	0.00%
2021/07/20	18	17.48	4	17.56	17.40	14	21,892	0.06%
2021/07/19	4	18.04	4	17.98	18.00	0	22,023	0.00%
2021/07/16	0	0.00	1	18.30	18.25	-1	22,360	0.00%
2021/07/15	6	18.36	12	18.50	18.40	-6	22,645	-0.03%
2021/07/14	46	18.74	19	18.39	18.40	27	22,956	0.12%
2021/07/13	56	18.96	112	19.12	18.80	-56	23,033	-0.24%	大賣/
2021/07/12	32	18.44	93	18.51	18.45	-61	22,822	-0.27%
2021/07/09	5	18.36	2	18.33	18.30	3	23,692	0.01%
2021/07/08	69	18.44	37	18.38	18.70	32	24,114	0.13%
2021/07/07	14	18.10	16	17.97	17.75	-2	23,515	-0.01%
2021/07/06	0	0.00	4	17.59	17.45	-4	23,583	-0.02%
2021/07/05	1	17.60	15	17.63	17.60	-14	24,268	-0.06%
2021/07/02	0	0.00	1	17.50	17.35	-1	24,434	0.00%
2021/07/01	1	17.20	1	17.50	17.20	0	24,522	0.00%
2021/06/30	2	17.28	22	17.37	17.40	-20	24,685	-0.08%
2021/06/29	110	17.38	63	17.32	17.30	47	24,772	0.19%	大買/
2021/06/28	24	18.04	49	17.27	18.00	-25	24,800	-0.10%
2021/06/25	4	17.10	1	17.30	17.05	3	24,636	0.01%
2021/06/24	0	0.00	18	17.10	17.25	-18	24,767	-0.07%
2021/06/23	1	16.80	6	16.98	16.90	-5	24,969	-0.02%
2021/06/22	20	16.73	2	16.80	16.60	18	25,071	0.07%
2021/06/21	8	16.73	2	16.80	16.70	6	25,474	0.02%
2021/06/18	5	17.50	2	17.35	17.20	3	26,832	0.01%
2021/06/17	1	17.00	1	17.55	17.45	0	28,138	0.00%
2021/06/16	0	0.00	2	17.25	16.80	-2	29,448	-0.01%
2021/06/11	1	17.10	0	0.00	17.05	1	32,468	0.00%
2021/06/10	12	17.00	0	0.00	17.10	12	32,919	0.04%
2021/06/09	15	17.62	7	17.52	17.40	8	32,926	0.02%
2021/06/08	16	17.94	2	17.90	17.85	14	32,866	0.04%
2021/06/07	3	18.05	16	18.03	18.05	-13	32,765	-0.04%
2021/06/04	3	17.82	9	17.83	17.55	-6	32,557	-0.02%
2021/06/03	12	17.89	3	18.00	17.85	9	32,479	0.03%
2021/06/02	73	17.87	78	17.81	17.75	-5	32,455	-0.02%
2021/06/01	59	17.80	55	17.77	17.85	4	32,404	0.01%
2021/05/31	132	17.95	127	18.10	17.95	5	32,409	0.02%	大買/大賣/
2021/05/28	39	17.17	36	17.39	17.60	3	32,590	0.01%
2021/05/27	25	16.78	26	16.99	16.90	-1	32,471	0.00%
2021/05/26	91	16.63	65	16.76	16.75	26	32,336	0.08%
2021/05/25	149	16.64	134	16.69	16.60	15	32,226	0.05%	大買/大賣/
2021/05/24	0	0.00	5	16.13	16.40	-5	31,935	-0.02%
2021/05/21	162	15.70	183	15.64	15.75	-21	31,757	-0.07%	大買/大賣/
2021/05/20	40	15.64	37	15.24	15.20	3	31,598	0.01%
2021/05/19	74	15.68	70	16.02	16.05	4	31,422	0.01%
2021/05/18	56	15.33	27	15.22	15.80	29	31,143	0.09%
2021/05/17	8	14.74	0	0.00	14.40	8	30,848	0.03%
2021/05/14	42	16.23	18	16.35	16.00	24	30,574	0.08%
2021/05/13	6	15.65	13	15.64	15.65	-7	30,061	-0.02%
2021/05/12	138	16.74	123	16.71	15.80	15	29,673	0.05%	大買/大賣/
2021/05/11	70	17.96	25	17.94	17.55	45	29,089	0.15%
2021/05/10	24	19.19	13	19.16	19.10	11	28,538	0.04%
2021/05/07	67	19.22	110	19.15	19.50	-43	28,378	-0.15%	大賣/
2021/05/06	110	19.80	94	19.74	19.05	16	28,024	0.06%	大買/
2021/05/05	145	20.25	112	20.36	19.90	33	27,413	0.12%	大買/大賣/
2021/05/04	218	19.79	266	19.92	20.95	-48	26,231	-0.18%	大買/大賣/
2021/05/03	104	19.35	367	19.40	19.05	-263	23,852	-1.10%	大買/大賣/鉅額交易
2021/04/29	439	21.32	361	20.93	20.05	78	23,341	0.33%	大買/大賣/
2021/04/28	226.1	19.73	362	19.72	21.00	-135.9	21,346	-0.64%	大買/大賣/鉅額交易
2021/04/27	223	19.17	187	18.76	19.10	36	19,656	0.18%	大買/大賣/
2021/04/26	54	18.97	66	19.16	19.15	-12	19,338	-0.06%
2021/04/23	61	18.35	43	18.41	18.60	18	18,805	0.10%
2021/04/22	71	19.19	71	18.79	18.30	0	18,602	0.00%
2021/04/21	75	19.27	140	19.30	19.00	-65	18,175	-0.36%	大賣/
2021/04/20	64	19.06	51	19.05	19.05	13	17,842	0.07%
2021/04/19	5	18.92	64	19.10	18.85	-59	17,437	-0.34%
2021/04/16	87	18.92	24	18.86	18.80	63	17,127	0.37%
2021/04/15	275	19.88	267	19.51	19.15	8	16,792	0.05%	大買/大賣/
2021/04/14	241	18.60	394	17.90	19.00	-153	15,744	-0.97%	大買/大賣/鉅額交易
2021/04/13	87	18.44	30	18.67	18.10	57	15,132	0.38%
2021/04/12	22	18.59	43	18.83	18.50	-21	14,913	-0.14%
2021/04/09	114	19.63	31	19.34	18.55	83	14,580	0.57%	大買/
2021/04/08	155	18.98	4	18.86	18.90	151	13,891	1.09%	大買/鉅額交易
2021/04/07	55	18.80	13	18.50	19.00	42	13,657	0.31%
2021/04/06	61	18.41	3	18.37	18.60	58	13,521	0.43%
2021/04/01	11	18.48	2	18.25	18.25	9	13,351	0.07%
2021/03/31	57	18.36	44	18.57	18.25	13	13,219	0.10%
2021/03/30	54	17.71	41	17.81	17.95	13	13,024	0.10%
2021/03/29	12	17.28	124	16.91	17.30	-112	12,869	-0.87%	大賣/鉅額交易
2021/03/26	9	16.99	0	0.00	16.60	9	12,765	0.07%
2021/03/25	115	16.89	1	16.55	16.65	114	12,521	0.91%	大買/鉅額交易
2021/03/24	28	16.63	157	16.92	16.80	-129	12,443	-1.04%	大賣/鉅額交易
2021/03/23	152	19.16	515	18.48	17.90	-363	12,108	-3.00%	大買/大賣/鉅額交易
2021/03/22	299.5	18.56	177	18.79	19.85	122.5	10,757	1.14%	大買/大賣/鉅額交易
2021/03/19	72.5	17.21	87.1	17.30	18.10	-14.6	9,341	-0.16%
2021/03/18	454	16.16	57	16.31	16.65	397	7,951	4.99%	大買/鉅額交易
2021/03/17	236.1	14.73	51	14.52	15.50	185.1	5,923	3.12%	大買/鉅額交易
2021/03/16	32	13.61	43.1	13.91	14.10	-11.1	4,929	-0.23%
2021/03/15	9	13.05	61	12.86	12.85	-52	4,530	-1.15%
2021/03/12	20	12.65	0	0.00	12.65	20	4,501	0.44%
2021/03/11	2	12.55	5	12.55	12.55	-3	4,812	-0.06%
2021/03/10	2	12.50	0	0.00	12.50	2	5,125	0.04%
2021/03/09	0	0.00	2	12.65	12.45	-2	5,242	-0.04%
2021/03/08	0	12.55	0	0.00	12.50	0	5,429	0.00%
2021/03/05	2	12.30	6	12.35	12.35	-4	5,522	-0.07%
2021/03/04	51	12.55	1	12.50	12.70	50	5,507	0.91%
2021/03/03	30	12.84	101.5	12.90	12.85	-71.5	5,375	-1.33%	大賣/
2021/03/02	2	11.90	2	11.95	12.05	0	4,798	0.00%
2021/02/26	23	11.76	0	0.00	11.85	23	5,033	0.46%
2021/02/25	4	11.75	0	11.75	11.70	4	5,243	0.08%
2021/02/24	0	0.00	2	11.70	11.65	-2	5,382	-0.04%
2021/02/23	3	11.60	0	0.00	11.60	3	5,382	0.06%
2021/02/22	7	11.54	0	0.00	11.50	7	5,450	0.13%
2021/02/19	0	0.00	2	11.40	11.35	-2	5,465	-0.04%
2021/02/18	0	0.00	2	11.30	11.35	-2	5,472	-0.04%
2021/02/05	2	11.10	0	0.00	11.05	2	5,618	0.04%
2021/02/03	2	11.30	11	11.24	11.25	-9	5,671	-0.16%
2021/01/29	12	11.36	12	11.15	11.15	0	5,801	0.00%
2021/01/28	2	11.20	0	0.00	11.25	2	5,748	0.03%
2021/01/27	2	11.30	0	11.30	11.30	2	5,746	0.03%
2021/01/20	2	11.35	10	11.25	11.25	-8	5,819	-0.14%
2021/01/15	0	0.00	2	11.50	11.55	-2	5,804	-0.03%
2021/01/12	0	0.00	4	11.64	11.60	-4	5,872	-0.07%
2021/01/08	3	11.90	1	11.85	11.90	2	5,926	0.03%
2021/01/07	1	12.00	0.1	11.90	11.90	0.9	5,967	0.01%
2021/01/06	2	12.00	9	11.76	11.65	-7	6,278	-0.11%
2021/01/05	10	12.30	0	0.00	12.25	10	6,288	0.16%
2021/01/04	14	12.43	0	0.00	12.45	14	6,219	0.23%
2020/12/28	1	12.30	0	0.00	12.40	1	6,113	0.02%
2020/12/25	0.5	12.30	0	0.00	12.20	0.5	6,036	0.01%
2020/12/24	0	0.00	3	12.15	12.15	-3	6,009	-0.05%
2020/12/22	0	0.00	2	12.30	11.85	-2	5,965	-0.03%
2020/12/21	0	0.00	1	12.25	12.30	-1	5,916	-0.02%
2020/12/17	10	12.45	3	12.47	12.60	7	5,789	0.12%
2020/12/15	0	0.00	13	12.40	12.00	-13	5,624	-0.23%
2020/12/14	0	0.00	3	12.20	12.10	-3	5,689	-0.05%
2020/12/10	2	12.00	2	11.95	12.10	0	5,643	0.00%
2020/12/09	2	12.20	14	12.40	12.40	-12	5,600	-0.21%
2020/12/08	2	12.55	16	12.25	12.25	-14	5,549	-0.25%
2020/12/07	55	12.50	44	12.43	12.50	11	5,508	0.20%
2020/12/04	32	12.48	41	12.47	12.70	-9	5,284	-0.17%
2020/12/03	15	12.10	3	12.12	12.00	12	4,955	0.24%
2020/12/02	44	12.00	53	11.86	11.85	-9	4,874	-0.18%
2020/12/01	0	0.00	3	11.75	11.80	-3	4,740	-0.06%
2020/11/30	0	0.00	1	11.55	11.50	-1	4,709	-0.02%
2020/11/26	2	11.55	29	11.50	11.50	-27	4,642	-0.58%
2020/11/25	10	11.76	8	11.68	11.65	2	4,603	0.04%
2020/11/24	57	11.70	44	11.48	11.60	13	4,339	0.30%
2020/11/23	30	11.38	27	11.34	11.30	3	4,213	0.07%
2020/11/13	29	10.77	75	11.01	10.70	-46	4,071	-1.13%
2020/11/11	15	10.87	1	11.00	10.90	14	3,877	0.36%
2020/11/10	4	10.80	0	0.00	10.90	4	3,875	0.10%
2020/11/09	0	0.00	1	10.90	10.75	-1	3,840	-0.03%
2020/11/06	2	10.60	2	10.65	10.60	0	3,890	0.00%
2020/11/04	0	0.00	1	10.55	10.50	-1	4,021	-0.02%
2020/11/02	1	10.40	2	10.50	10.40	-1	4,658	-0.02%
2020/10/30	2	10.20	0	0.00	10.20	2	5,252	0.04%
2020/10/29	0	0.00	6	10.20	10.40	-6	5,366	-0.11%
2020/10/28	3	10.65	1	10.55	10.50	2	5,396	0.04%
2020/10/26	3	10.75	2	10.75	10.80	1	5,399	0.02%
2020/10/23	2	10.63	1	10.65	10.70	1	5,422	0.02%
2020/10/22	1	10.65	0	0.00	10.70	1	5,459	0.02%
2020/10/20	2	10.85	3	10.90	10.75	-1	5,528	-0.02%
2020/10/19	1	10.45	0	0.00	10.75	1	5,402	0.02%
2020/10/16	3	10.52	0	0.00	10.40	3	5,385	0.06%
2020/10/15	10	10.79	0	0.00	10.75	10	5,431	0.18%
2020/10/14	18	10.93	13	10.88	11.00	5	5,524	0.09%
2020/10/13	0	0.00	1	10.60	10.70	-1	5,535	-0.02%
2020/10/06	0	0.00	1	10.20	10.15	-1	6,333	-0.02%
2020/09/28	2	9.73	0	0.00	9.99	2	6,563	0.03%
2020/09/24	0	0.00	0.1	9.98	9.90	-0.1	6,595	0.00%
2020/09/23	4	10.25	0	0.00	10.20	4	6,564	0.06%
2020/09/21	1	10.55	0	0.00	10.45	1	6,573	0.02%
2020/09/18	0	0.00	7	10.51	10.65	-7	6,796	-0.10%
2020/09/17	0	0.00	3	10.30	10.45	-3	6,779	-0.04%
2020/09/16	2	10.20	0.4	10.25	10.20	1.6	6,699	0.02%
2020/09/14	20	10.40	0	0.00	10.45	20	6,773	0.30%
2020/09/10	2	10.80	2	10.95	10.80	0	6,787	0.00%
2020/09/08	0	0.00	10	10.60	10.60	-10	6,629	-0.15%
2020/09/07	30	10.70	0	0.00	10.65	30	6,636	0.45%
2020/09/04	3	10.65	4	10.65	10.65	-1	6,616	-0.02%
2020/09/03	4	10.95	5	10.88	10.80	-1	6,570	-0.02%
2020/09/02	0	0.00	5	10.70	10.60	-5	6,434	-0.08%
2020/09/01	0	0.00	3	10.45	10.55	-3	6,440	-0.05%
2020/08/31	0	0.00	3.1	10.66	10.55	-3.1	6,450	-0.05%
2020/08/28	2	10.45	0	0.00	10.45	2	6,452	0.03%
2020/08/27	19	10.62	0	0.00	10.50	19	6,470	0.29%
2020/08/25	3	10.35	0	0.00	10.30	3	6,329	0.05%
2020/08/21	0	0.00	3	9.90	9.95	-3	6,289	-0.05%
2020/08/20	5	9.90	1	9.98	9.79	4	6,273	0.06%
2020/08/19	0	0.00	4	10.23	10.30	-4	6,139	-0.07%
2020/08/17	5	10.40	0	0.00	10.35	5	6,091	0.08%
2020/08/13	2	10.15	0	0.00	10.05	2	6,061	0.03%
2020/08/12	0	10.25	1	10.25	10.20	-1	6,022	-0.02%
2020/08/11	0	0.00	1	10.20	10.55	-1	5,918	-0.02%
2020/08/10	1	10.10	6	10.27	10.30	-5	5,834	-0.09%
2020/08/07	4	10.25	2	10.25	10.20	2	5,773	0.03%
2020/08/06	10	10.75	9	10.99	10.50	1	5,629	0.02%
2020/08/05	39	10.81	13	10.93	10.60	26	5,128	0.51%
2020/08/04	2	9.79	0	0.00	10.10	2	4,462	0.04%
2020/08/03	0	0.00	2	9.56	9.61	-2	4,348	-0.05%
2020/07/30	0	0.00	0.5	9.38	9.38	-0.5	4,296	-0.01%
2020/07/29	28	9.49	29	9.45	9.45	-1	4,273	-0.02%
2020/07/28	1	9.09	0	0.00	8.96	1	4,173	0.02%
2020/07/24	2	9.65	0	0.00	9.47	2	4,117	0.05%
2020/07/22	1	9.66	1	9.72	9.71	0	4,036	0.00%
2020/07/21	0	0.00	39	9.90	9.74	-39	3,982	-0.98%
2020/07/20	33	9.47	9	9.59	9.60	24	3,886	0.62%
2020/07/17	22	10.43	64	10.10	9.96	-42	3,718	-1.13%
2020/07/16	65	10.06	11	10.34	10.50	54	3,392	1.59%
2020/07/15	8	9.51	1	9.10	9.59	7	2,861	0.24%
2020/07/13	1	8.57	0	0.00	8.71	1	2,473	0.04%
2020/07/10	0	0.00	2	8.37	8.45	-2	2,442	-0.08%
2020/07/09	0	0.00	21	8.45	8.49	-21	2,398	-0.88%
2020/07/08	15	8.15	74	8.25	8.27	-59	2,280	-2.59%
2020/07/07	1	8.19	0	0.00	8.14	1	2,254	0.04%
2020/07/03	2	8.06	0	0.00	8.07	2	2,225	0.09%
2020/07/02	0	0.00	1	8.10	8.10	-1	2,219	-0.05%
2020/06/30	56	8.03	0	0.00	8.03	56	2,206	2.54%
2020/06/29	3	7.77	19	8.10	8.12	-16	2,184	-0.73%
2020/06/24	4	7.89	0	0.00	7.94	4	1,937	0.21%
2020/06/23	9	7.93	0	0.00	7.93	9	1,945	0.46%
2020/06/19	5	8.38	10	8.17	8.12	-5	1,922	-0.26%
2020/06/18	6	8.02	2	8.13	8.14	4	1,820	0.22%
2020/06/17	0	0.00	4	7.63	7.66	-4	1,716	-0.23%
2020/06/12	7	7.45	31	7.49	7.48	-24	1,788	-1.34%
2020/06/11	2	7.92	1	7.92	7.73	1	1,824	0.05%
2020/06/10	22	7.92	2	7.80	7.97	20	1,805	1.11%
2020/06/09	5	7.81	0	0.00	7.78	5	1,835	0.27%
2020/06/08	10	7.86	2	7.87	7.78	8	1,847	0.43%
2020/06/05	14	7.77	0	0.00	7.75	14	1,832	0.76%
2020/06/04	5	7.66	0	0.00	7.61	5	1,818	0.27%
2020/06/03	2	7.60	0	0.00	7.60	2	1,790	0.11%
2020/05/28	0	0.00	14	7.28	7.35	-14	1,737	-0.81%
2020/05/27	0	0.00	2	7.27	7.25	-2	1,757	-0.11%
2020/05/22	0.1	7.33	0	0.00	7.33	0.1	1,825	0.01%
2020/05/19	0.1	7.14	0	0.00	7.16	0.1	1,775	0.00%
2020/05/18	0	0.00	1	7.05	7.05	-1	1,769	-0.06%
2020/05/14	1	7.10	0	0.00	7.13	1	1,774	0.06%
2020/05/12	1	7.38	0	0.00	7.38	1	1,752	0.06%
2020/04/30	0.1	7.64	0	0.00	7.69	0.1	1,793	0.00%
2020/04/27	10	7.24	0	0.00	7.22	10	1,824	0.55%
2020/04/14	2	7.25	1	7.28	7.27	1	1,761	0.06%
2020/04/07	1	6.78	0	0.00	6.78	1	1,749	0.06%
2020/04/01	2	6.53	8	6.62	6.60	-6	1,727	-0.35%
2020/03/31	8	6.60	10	6.57	6.53	-2	1,716	-0.12%
2020/03/30	4	6.52	0	0.00	6.56	4	1,710	0.23%
2020/03/27	6	6.81	6	6.72	6.70	0	1,707	0.00%
2020/03/26	6	6.61	6	6.70	6.69	0	1,688	0.00%
2020/03/25	6	6.41	6	6.55	6.56	0	1,685	0.00%
2020/03/24	4	6.25	0	0.00	6.29	4	1,658	0.24%
2020/03/20	2	6.38	2	6.30	6.44	0	1,653	0.00%
2020/03/19	0	0.00	1	6.00	6.00	-1	1,642	-0.06%
2020/03/18	0	0.00	4	6.71	6.66	-4	1,577	-0.25%
2020/03/17	0	0.00	10	6.79	6.71	-10	1,562	-0.64%
2020/03/16	2	7.30	0	0.00	7.17	2	1,494	0.13%
2020/03/13	0	0.00	176	7.39	7.42	-176	1,483	-11.86%	大賣/鉅額交易
2020/03/11	0	0.00	3	8.73	8.62	-3	1,384	-0.22%
2020/03/10	0	0.00	315	8.22	8.42	-315	1,366	-23.05%	大賣/鉅額交易
2020/03/06	0	0.00	2	9.00	9.00	-2	1,313	-0.15%
2020/03/05	1	9.13	50	9.15	9.15	-49	1,300	-3.77%
2020/03/04	0	0.00	50	9.00	9.00	-50	1,296	-3.86%
2020/03/03	1	9.01	0	0.00	9.00	1	1,290	0.08%
2020/03/02	2	9.00	50	9.00	8.92	-48	1,267	-3.79%
2020/02/27	6	9.34	0	0.00	9.23	6	1,231	0.49%
2020/02/26	0	0.00	50	9.37	9.36	-50	1,204	-4.15%
2020/02/24	0	0.00	50	9.61	9.61	-50	1,143	-4.37%
2020/02/19	3	9.74	0	0.00	9.74	3	1,115	0.27%
2020/02/18	0	0.00	6	9.70	9.67	-6	1,110	-0.54%
2020/02/07	13	9.82	0	0.00	9.80	13	1,076	1.21%
2020/01/31	2	10.30	0	0.00	10.30	2	955	0.21%
2020/01/30	0	0.00	32	10.45	10.20	-32	951	-3.36%
2020/01/17	0	0.00	1	10.80	10.80	-1	887	-0.11%
2020/01/16	0	0.00	9	10.85	10.80	-9	874	-1.03%
2020/01/10	50	10.65	0	0.00	10.65	50	870	5.74%
2020/01/09	5	10.70	0	0.00	10.65	5	879	0.57%
2020/01/03	5	10.85	5	11.05	10.95	0	889	0.00%
2019/12/27	0	0.00	3	10.65	10.65	-3	814	-0.37%
2019/12/20	0	0.00	1	10.90	10.80	-1	992	-0.10%
2019/12/18	3	10.85	50	10.70	10.85	-47	1,039	-4.52%
2019/12/16	1	10.55	0	0.00	10.60	1	1,059	0.09%
2019/12/12	1	10.75	0	0.00	10.65	1	1,035	0.10%
2019/12/02	5	10.70	0	0.00	10.65	5	1,039	0.48%
2019/11/21	1	10.60	0	0.00	10.60	1	1,048	0.10%
2019/11/14	4	10.73	0	0.00	10.65	4	1,049	0.38%
2019/11/07	1	11.00	0	0.00	11.00	1	1,048	0.10%
2019/11/06	0	0.00	1	11.05	11.05	-1	1,048	-0.10%
2019/10/31	0	0.00	30	11.00	11.00	-30	1,065	-2.82%
2019/10/28	0	0.00	1	11.25	11.25	-1	1,068	-0.09%
2019/10/21	1	11.25	0	0.00	11.35	1	1,137	0.09%
2019/10/18	2	11.25	0	0.00	11.30	2	1,131	0.18%
2019/10/14	10	11.50	0	0.00	11.50	10	1,110	0.90%
2019/10/08	0	0.00	6	11.54	11.55	-6	1,113	-0.54%
2019/10/07	0.8	11.45	0	0.00	11.45	0.8	1,118	0.08%
2019/10/04	0	0.00	5	11.55	11.45	-5	1,132	-0.44%
2019/10/03	10	11.50	5	11.50	11.50	5	1,165	0.43%
2019/10/01	1	11.50	0	0.00	11.45	1	1,183	0.08%
2019/09/26	0	0.00	11	11.95	11.90	-11	1,152	-0.95%
2019/09/25	21	12.07	32	11.97	12.10	-11	1,122	-0.98%
2019/09/24	11	11.58	0	0.00	11.55	11	998	1.10%
2019/09/19	11	11.27	2	11.20	11.30	9	931	0.97%
2019/09/12	0	0.00	3	11.10	11.05	-3	1,012	-0.30%
2019/09/06	2	10.95	0	0.00	10.95	2	1,008	0.20%
2019/09/04	0	0.00	1	10.90	11.00	-1	1,001	-0.10%
2019/08/29	0.4	10.60	0	0.00	10.70	0.4	1,015	0.04%
2019/08/23	0	0.00	10	11.00	11.00	-10	1,030	-0.97%
2019/08/12	10	10.95	0	0.00	10.95	10	1,102	0.91%
2019/08/05	0	0.00	5	10.70	10.65	-5	1,132	-0.44%
2019/07/31	0	0.00	2.2	11.23	11.30	-2.2	1,139	-0.19%
2019/07/11	0	0.00	2	11.50	11.45	-2	1,148	-0.17%
2019/07/10	10	11.45	10	11.50	11.50	0	1,154	0.00%
2019/07/08	2	11.23	82	11.22	11.20	-80	1,155	-6.92%
2019/07/05	0	0.00	20	11.10	11.20	-20	1,156	-1.73%
2019/07/01	0	0.00	1	11.05	11.05	-1	1,199	-0.08%
2019/06/26	10	11.05	0	0.00	10.95	10	1,216	0.82%
2019/06/24	0	0.00	12	11.11	11.10	-12	1,221	-0.98%
2019/06/21	0	0.00	10	11.10	10.95	-10	1,213	-0.82%
2019/06/20	0	0.00	1	10.65	10.65	-1	1,116	-0.09%
2019/06/18	0	0.00	1	10.55	10.55	-1	1,117	-0.09%
2019/06/13	1	10.75	0	0.00	10.75	1	1,158	0.09%
2019/06/11	23	10.68	0	0.00	10.70	23	1,187	1.94%
2019/06/10	0	0.00	1	10.40	10.45	-1	1,172	-0.09%
2019/06/04	0	0.00	1	10.50	10.50	-1	1,177	-0.08%
2019/05/31	1	10.50	1	10.60	10.60	0	1,174	0.00%
2019/05/29	2	10.50	4	10.55	10.50	-2	1,154	-0.17%
2019/05/24	2	11.00	0	0.00	11.10	2	1,128	0.18%
2019/05/21	0	0.00	2	11.00	11.00	-2	1,135	-0.18%
2019/05/16	1	11.20	0	0.00	11.15	1	1,145	0.09%
2019/05/14	0	0.00	15	11.02	11.10	-15	1,155	-1.30%
2019/05/13	2	11.33	20	11.43	11.30	-18	1,142	-1.58%
2019/05/10	2.2	11.56	8	11.50	11.45	-5.8	1,143	-0.51%
2019/05/08	1	11.70	0	0.00	11.75	1	1,121	0.09%
2019/05/06	0	0.00	2	11.90	11.80	-2	1,126	-0.18%
2019/05/03	1	11.90	40	11.95	11.95	-39	1,118	-3.49%
2019/04/26	3	12.10	0	0.00	12.10	3	1,096	0.27%
2019/04/25	0	0.00	2	12.20	12.20	-2	1,101	-0.18%
2019/04/23	0	0.00	1	12.10	12.20	-1	1,091	-0.09%
2019/04/22	0	0.00	11	12.10	12.10	-11	1,087	-1.01%
2019/04/19	2	12.10	0	0.00	12.15	2	1,078	0.19%
2019/04/18	0	0.00	1	12.45	12.10	-1	1,072	-0.09%
2019/04/17	0	0.00	2	12.10	12.30	-2	1,046	-0.19%
2019/04/15	1	12.20	0	0.00	12.25	1	1,050	0.10%
2019/04/11	0	0.00	4	11.89	11.85	-4	1,020	-0.39%
2019/04/10	1	11.70	160	11.75	11.75	-159	1,003	-15.85%	大賣/鉅額交易
2019/04/09	0	0.00	10	11.93	11.90	-10	970	-1.03%
2019/04/08	0	0.00	25	11.87	11.90	-25	955	-2.62%
2019/04/01	0	0.00	15	11.85	11.80	-15	943	-1.59%
2019/03/29	7	11.80	0	0.00	11.80	7	925	0.76%
2019/03/25	1	12.00	0	0.00	12.00	1	909	0.11%
2019/03/21	2	12.10	0	0.00	12.10	2	917	0.22%
2019/03/20	0	0.00	20	12.28	12.20	-20	909	-2.20%
2019/03/19	5	12.25	0	0.00	12.25	5	888	0.56%
2019/03/18	0	0.00	3	12.35	12.25	-3	888	-0.34%
2019/03/15	0	0.00	1	12.50	12.40	-1	868	-0.12%
2019/03/14	10	12.43	0	0.00	12.40	10	839	1.19%
2019/03/13	4	12.43	0	0.00	12.40	4	853	0.47%
2019/03/12	7	12.40	0	0.00	12.45	7	856	0.82%
2019/03/11	1	12.10	0	0.00	12.25	1	857	0.12%
2019/03/07	2	12.40	1	12.50	12.40	1	888	0.11%
2019/02/21	52	12.27	0	0.00	12.10	52	866	6.00%
2019/02/20	50	12.45	0	0.00	12.25	50	862	5.79%
2019/02/19	10	12.20	1	12.25	12.30	9	835	1.08%
2019/02/15	65	12.05	0	0.00	12.00	65	813	7.99%
2019/02/13	100	11.80	0	0.00	11.90	100	803	12.44%
2019/01/14	50	11.65	0	0.00	11.55	50	800	6.24%
2019/01/10	1	11.55	0	0.00	11.50	1	807	0.12%
2019/01/08	0	0.00	6	11.55	11.55	-6	821	-0.73%
2018/12/26	5	11.25	0	0.00	11.25	5	859	0.58%
2018/12/22	0	0.00	8	11.45	11.50	-8	879	-0.91%
2018/12/21	1	11.55	0	0.00	11.45	1	954	0.10%
2018/12/19	0	0.00	1	11.75	11.85	-1	986	-0.10%
2018/12/18	0	0.00	30	11.75	11.75	-30	984	-3.05%
2018/12/11	0	0.00	0.2	11.70	11.75	-0.2	953	-0.02%
2018/12/07	0	0.00	3	11.90	11.85	-3	954	-0.31%
2018/12/06	0	0.00	1	11.85	11.80	-1	956	-0.10%
2018/12/05	6	12.05	0	0.00	12.05	6	944	0.64%
2018/12/03	1	12.30	0	0.00	12.35	1	941	0.11%
2018/11/30	1	12.10	1	12.15	12.25	0	922	0.00%
2018/11/29	2	12.05	0	0.00	12.05	2	913	0.22%
2018/11/27	10	11.80	0	0.00	11.80	10	900	1.11%
2018/11/26	40	11.88	0	0.00	11.85	40	911	4.39%
2018/11/23	0	11.70	0	0.00	11.70	0	914	0.01%
2018/11/22	0.8	11.80	0	0.00	11.85	0.8	919	0.09%
2018/11/21	5	11.80	0	0.00	11.80	5	921	0.54%
2018/11/19	28	11.94	0	0.00	11.90	28	918	3.05%
2018/11/16	1	12.00	0	0.00	12.05	1	916	0.11%
2018/11/15	1	11.90	0	0.00	12.05	1	917	0.11%
2018/11/13	2	11.90	0	0.00	11.90	2	922	0.22%
2018/11/12	1	12.05	0	0.00	12.05	1	922	0.11%
2018/11/09	0	0.00	1	12.00	12.15	-1	929	-0.11%
2018/11/07	10	12.05	0	0.00	12.20	10	941	1.06%
2018/11/02	86	12.01	0	0.00	12.00	86	956	8.99%
2018/10/30	15	11.42	0	0.00	11.50	15	955	1.57%
2018/10/29	51	11.30	0	0.00	11.45	51	960	5.31%
2018/10/25	4	11.51	3	11.60	11.50	1	952	0.10%
2018/10/18	3	12.05	0	0.00	12.10	3	1,004	0.30%
2018/10/15	2	11.75	0	0.00	11.65	2	1,007	0.20%
2018/10/11	2	11.70	26	11.91	11.60	-24	1,015	-2.36%
2018/10/05	1	12.80	11	12.71	12.70	-10	992	-1.01%
2018/10/04	5	13.10	0	0.00	13.05	5	975	0.51%
2018/10/03	10	13.20	2	13.20	13.15	8	981	0.81%
2018/09/28	24	13.55	2	13.45	13.45	22	1,043	2.11%
2018/09/27	10	13.15	1	13.10	13.20	9	972	0.93%
2018/09/25	0	0.00	2	12.80	12.80	-2	950	-0.21%
2018/09/20	0	0.00	1	12.90	12.80	-1	966	-0.10%
2018/09/11	0.2	12.70	2	12.65	12.75	-1.9	1,272	-0.15%
2018/09/07	2	12.88	0	0.00	12.90	2	1,393	0.14%
2018/09/06	0.2	13.05	0.1	13.05	13.05	0.1	1,467	0.01%
2018/09/04	2	13.35	0	0.00	13.30	2	1,689	0.12%
2018/09/03	1	12.95	1	13.10	13.15	0	1,697	0.00%
2018/08/29	2	12.80	0	0.00	12.70	2	1,831	0.11%
2018/08/15	2	12.65	0	0.00	12.55	2	2,087	0.10%
2018/08/14	0	0.00	4	12.65	12.65	-4	2,082	-0.19%
2018/08/13	0	0.00	2	12.75	12.65	-2	2,086	-0.10%
2018/08/08	1	13.05	0	0.00	13.00	1	2,074	0.05%
2018/08/06	2	13.05	0	0.00	13.10	2	2,110	0.09%
2018/08/01	2	13.15	0	0.00	13.10	2	2,120	0.09%
2018/07/31	2	13.15	0	0.00	13.10	2	2,120	0.09%
2018/07/30	4	13.10	0	0.00	13.15	4	2,120	0.19%
2018/07/27	2	13.20	0	0.00	13.15	2	2,124	0.09%
2018/07/19	0	0.00	1	13.30	13.00	-1	2,143	-0.05%
2018/07/17	0	0.00	3	13.10	13.05	-3	2,158	-0.14%
2018/07/16	0	0.00	0.5	13.20	13.25	-0.5	2,165	-0.03%
2018/07/04	0	0.00	5	13.20	13.25	-5	2,216	-0.23%
2018/07/02	5	13.60	36	13.72	13.50	-31	2,239	-1.38%
2018/06/29	0	0.00	2	13.80	13.80	-2	2,261	-0.09%
2018/06/28	16.9	13.89	5	13.82	13.75	11.9	2,296	0.52%
2018/06/27	0	0.00	20	13.75	13.70	-20	2,403	-0.83%
2018/06/26	0	0.00	1	13.85	13.70	-1	2,494	-0.04%
2018/06/25	1	14.30	12	14.25	14.20	-11	2,569	-0.43%
2018/06/22	1	14.70	2	14.70	14.30	-1	2,734	-0.04%
2018/06/21	3	14.62	0	0.00	14.50	3	2,685	0.11%
2018/06/20	2	14.75	0	0.00	14.80	2	2,664	0.08%
2018/06/19	4	14.35	0	0.00	14.20	4	2,557	0.16%
2018/06/15	51	14.60	0	0.00	14.55	51	2,540	2.01%
2018/06/14	3.1	14.42	0.5	14.50	14.55	2.6	2,458	0.11%
2018/06/13	3.9	14.37	15	14.28	14.55	-11.1	2,392	-0.46%
2018/06/12	1	13.85	0	0.00	13.90	1	2,280	0.04%
2018/06/11	1.9	13.53	0	0.00	13.45	1.9	2,235	0.08%
2018/06/07	3	13.75	0	0.00	13.80	3	2,210	0.14%
2018/06/06	8	13.36	0	0.00	13.35	8	2,111	0.38%
2018/06/05	1	13.30	0	0.00	13.30	1	2,104	0.05%
2018/06/04	2	13.35	1	13.50	13.45	1	2,099	0.05%
2018/06/01	0	0.00	2	13.45	13.35	-2	2,079	-0.10%
2018/05/31	3	12.77	0	0.00	12.85	3	1,969	0.15%
2018/05/30	5	12.80	0	0.00	12.80	5	1,967	0.25%
2018/05/28	1	13.00	0	0.00	12.95	1	1,983	0.05%
2018/05/22	3	12.80	0	0.00	12.85	3	2,038	0.15%
2018/05/21	1	12.85	0	0.00	12.85	1	2,055	0.05%
2018/05/18	1.6	12.70	0	0.00	12.70	1.6	2,083	0.08%
2018/05/08	1	12.95	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%
2018/05/02	3	13.15	0	0.00	13.50	3	2,954	0.10%
2018/04/27	6	12.45	0	0.00	12.40	6	2,948	0.20%
2018/04/25	0	0.00	1	12.40	12.50	-1	2,984	-0.03%
2018/04/24	1	12.55	0	0.00	12.60	1	3,012	0.03%
2018/04/20	5	13.10	0	0.00	13.15	5	3,013	0.17%
2018/04/19	1	13.30	0	0.00	13.15	1	3,089	0.03%
2018/04/18	2	13.03	0	0.00	13.00	2	3,074	0.07%
2018/04/17	3	13.03	1	13.10	13.05	2	3,080	0.06%
2018/04/13	0	0.00	1	13.80	13.80	-1	3,044	-0.03%
2018/04/11	6	13.73	0	0.00	13.75	6	3,077	0.19%
2018/04/10	1	13.55	0	0.00	13.50	1	3,076	0.03%
2018/04/09	2.1	13.80	0	0.00	13.85	2.1	3,056	0.07%
2018/04/03	4	14.08	2	14.00	14.10	2	3,047	0.07%
2018/04/02	6	14.26	0	0.00	14.20	6	3,043	0.20%
2018/03/31	2	14.05	0	0.00	14.15	2	3,018	0.07%
2018/03/30	2	13.73	0	0.00	13.90	2	2,986	0.07%
2018/03/29	7	14.40	10.1	14.20	14.20	-3.1	2,884	-0.11%
2018/03/28	0	0.00	3	14.65	14.60	-3	2,794	-0.11%
2018/03/27	12	15.07	7	15.20	15.05	5	2,729	0.18%
2018/03/23	1	16.00	0	0.00	15.95	1	2,544	0.04%
2018/03/19	5	16.34	0	0.00	16.40	5	2,526	0.20%
2018/03/16	4	16.39	0	0.00	16.40	4	2,540	0.16%
2018/03/14	4	16.49	0	0.00	16.60	4	2,653	0.15%
2018/03/12	1	16.50	0	0.00	16.55	1	2,695	0.04%
2018/03/08	1	16.55	0	0.00	16.50	1	2,746	0.04%
2018/03/06	3	16.57	0	0.00	16.55	3	2,782	0.11%
2018/03/05	2	16.68	0	0.00	16.65	2	2,770	0.07%
2018/03/02	0	0.00	2	16.85	16.90	-2	2,834	-0.07%
2018/03/01	1	16.90	0	0.00	16.85	1	2,845	0.04%
2018/02/27	3	17.07	0	0.00	17.00	3	2,872	0.10%
2018/02/26	6	17.25	2	17.15	17.10	4	2,894	0.14%
2018/02/23	14	17.25	0	0.00	17.20	14	2,903	0.48%
2018/02/22	0	0.00	1	17.00	17.10	-1	2,947	-0.03%
2018/02/21	1.5	16.88	0	0.00	17.00	1.5	3,112	0.05%
2018/02/09	2	16.80	0	0.00	16.85	2	3,125	0.06%
2018/02/08	1	17.10	0	0.00	17.10	1	3,091	0.03%
2018/02/07	1	16.45	0	0.00	16.60	1	3,009	0.03%
2018/02/06	2	16.30	0	0.00	16.10	2	3,026	0.07%
2018/02/02	1	17.15	0	0.00	17.10	1	2,878	0.03%
2018/02/01	1	17.40	2	17.10	17.05	-1	2,879	-0.03%
2018/01/31	3	17.25	0	0.00	17.45	3	2,869	0.10%
2018/01/30	7	17.81	0	0.00	17.35	7	2,835	0.25%
2018/01/29	2	17.05	11	17.54	17.60	-9	2,781	-0.32%
2018/01/25	5	16.84	0	0.00	16.85	5	2,571	0.19%
2018/01/24	1	16.70	1	16.70	16.80	0	2,583	0.00%
2018/01/23	3	16.83	0	0.00	16.85	3	2,568	0.12%
2018/01/19	3	16.77	0	0.00	16.80	3	2,547	0.12%
2018/01/18	7	16.80	0	0.00	16.80	7	2,544	0.28%
2018/01/17	12	16.78	1	16.80	16.80	11	2,565	0.43%
2018/01/16	2.8	16.72	1	16.65	16.70	1.8	2,547	0.07%
2018/01/15	100	16.83	1	16.75	16.65	99	2,560	3.87%
2018/01/12	0	0.00	5	16.50	16.50	-5	2,547	-0.20%
2018/01/11	0	0.00	18	16.25	16.25	-18	2,610	-0.69%
2018/01/10	1	16.40	0	0.00	16.45	1	2,622	0.04%
2018/01/09	2	16.60	0	0.00	16.55	2	2,662	0.08%
2018/01/08	1	16.65	1	16.80	16.65	0	2,706	0.00%
2018/01/05	0	0.00	1	16.55	16.60	-1	2,717	-0.04%
2018/01/04	0	0.00	1	16.45	16.50	-1	2,807	-0.04%
2018/01/03	6	16.58	0	0.00	16.50	6	3,258	0.18%
2018/01/02	0.3	16.40	6	16.45	16.50	-5.7	3,281	-0.17%