普安 (2495)-富邦-板橋券商分點個股進出

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

普安

(2495)

可現股當沖

股價
28.55
漲跌
▼0.65
漲幅
-2.23%
成交量
7,081張
產業
上市電腦週邊類股
141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

普安 (2495)籌碼相關－富邦-板橋券商分點個股進出

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

富邦-板橋券商分點個股進出
富邦-板橋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
2024/05/31	11.1	29.06	10	28.99	28.55	1	2,861	0.04%
2024/05/30	49	29.88	85	29.56	29.20	-36	2,781	-1.29%
2024/05/29	175.1	30.58	129	30.42	30.70	46.1	2,666	1.73%	大買/大賣/
2024/05/28	20	29.78	14.2	30.81	30.90	5.8	2,352	0.25%
2024/05/27	11	27.58	43.4	27.88	28.10	-32.4	2,348	-1.38%
2024/05/24	3	25.38	30	25.54	25.55	-27	2,247	-1.20%
2024/05/23	52	25.59	71	24.83	25.20	-19	2,417	-0.79%
2024/05/22	164	25.35	152.1	25.39	25.40	12	2,401	0.50%	大買/大賣/
2024/05/21	34	24.31	7.2	24.64	24.65	26.8	2,210	1.21%
2024/05/20	4	23.70	0.4	23.90	23.75	3.6	2,151	0.17%
2024/05/17	0	23.60	0	0.00	23.65	0	2,140	0.00%
2024/05/16	35	24.26	42.1	24.04	23.90	-7.1	2,142	-0.33%
2024/05/15	27.1	23.73	31.1	23.62	23.50	-4	2,060	-0.19%
2024/05/14	5	22.97	2.1	22.80	22.90	2.9	1,987	0.15%
2024/05/13	2	22.43	3	22.01	22.45	-1	1,963	-0.05%
2024/05/10	4.1	21.60	2	21.65	21.60	2.1	1,935	0.11%
2024/05/09	1	21.20	0	0.00	21.05	1	1,921	0.05%
2024/05/07	1.1	20.96	0	0.00	21.25	1.1	1,927	0.06%
2024/05/06	0.1	21.10	0	0.00	21.05	0.1	1,925	0.00%
2024/05/02	0	0.00	3	21.15	21.20	-3	1,922	-0.16%
2024/04/29	5	21.17	1	21.30	21.25	4	1,929	0.21%
2024/04/26	0	0.00	0.2	20.96	20.90	-0.2	1,928	-0.01%
2024/04/25	1	20.70	0.1	20.72	20.75	0.9	1,929	0.04%
2024/04/24	0.2	21.00	1	20.95	21.00	-0.9	1,933	-0.04%
2024/04/23	1	20.45	1	20.40	20.60	0	1,945	0.00%
2024/04/22	0	0.00	1.1	20.95	20.55	-1.1	1,947	-0.06%
2024/04/19	1.2	21.00	0	0.00	20.85	1.2	1,945	0.06%
2024/04/18	3	21.75	1	21.65	21.75	2	1,927	0.10%
2024/04/17	0	0.00	3.2	21.72	21.85	-3.2	1,926	-0.17%
2024/04/16	1.4	21.82	15.4	21.90	21.55	-14	1,923	-0.73%
2024/04/15	1	23.10	0	0.00	22.85	1	1,903	0.05%
2024/04/12	2	23.18	8.2	23.10	23.45	-6.2	1,885	-0.33%
2024/04/11	1	22.95	3.1	22.95	22.65	-2.1	1,858	-0.11%
2024/04/10	18	22.73	1.7	22.83	22.85	16.3	1,833	0.89%
2024/04/09	0.1	21.90	0	0.00	21.90	0.1	1,806	0.01%
2024/04/02	0.1	21.70	0	0.00	21.50	0.1	1,812	0.00%
2024/03/29	1	21.75	0	0.00	21.65	1	1,822	0.05%
2024/03/28	0	0.00	7	21.96	21.75	-7	1,825	-0.38%
2024/03/27	0	0.00	4	22.19	22.00	-4	1,824	-0.22%
2024/03/26	4	22.13	2.4	22.03	21.90	1.6	1,819	0.09%
2024/03/25	4	22.55	2.3	22.69	22.45	1.7	1,807	0.09%
2024/03/22	0	0.00	0.1	22.60	22.60	-0.1	1,800	0.00%
2024/03/21	1	22.50	0	0.00	22.30	1	1,793	0.06%
2024/03/20	0	0.00	0.2	22.55	22.30	-0.2	1,801	-0.01%
2024/03/19	0.1	22.20	3	22.15	22.05	-2.9	1,804	-0.16%
2024/03/15	5	22.10	2.1	21.92	21.90	2.9	1,828	0.16%
2024/03/13	3	22.77	8	22.81	22.60	-5	1,831	-0.27%
2024/03/12	0	0.00	2	23.85	23.50	-2	1,820	-0.11%
2024/03/11	2	23.25	1	23.60	23.20	1	1,814	0.06%
2024/03/08	7	23.19	18	23.15	22.95	-11	1,810	-0.61%
2024/03/07	4.1	24.11	2	24.28	24.10	2.1	1,760	0.12%
2024/03/06	11	24.98	20	24.78	24.95	-9	1,731	-0.52%
2024/03/05	15	24.12	3	24.17	24.20	12	1,668	0.72%
2024/03/04	13	24.18	15	24.17	24.00	-2	1,636	-0.12%
2024/03/01	16	24.60	36	24.80	24.90	-20	1,568	-1.27%
2024/02/29	18	24.93	36.1	24.90	25.20	-18.1	1,457	-1.24%
2024/02/27	62	23.34	24	23.33	23.85	38	1,207	3.15%
2024/02/26	55.1	23.80	4.1	23.84	24.00	51	1,127	4.52%
2024/02/23	29	23.04	29.3	22.78	22.45	-0.3	917	-0.03%
2024/02/22	0	0.00	1.1	21.75	21.90	-1.1	847	-0.13%
2024/02/21	5	22.10	4	21.90	21.70	1	855	0.12%
2024/02/19	7	21.67	13.1	21.84	21.80	-6.1	928	-0.66%
2024/02/16	1.8	21.19	1.2	21.30	21.35	0.6	920	0.06%
2024/02/15	5.1	20.74	5.1	20.68	20.90	0	913	0.00%
2024/02/05	1	20.60	6	20.23	20.10	-5	898	-0.56%
2024/01/25	1	20.45	1	20.55	20.40	0	969	0.00%
2024/01/24	0	0.00	0.1	20.62	20.50	-0.1	967	-0.01%
2024/01/19	0.1	20.11	1	20.00	20.05	-0.9	965	-0.10%
2024/01/18	1	19.65	0.6	19.74	19.60	0.5	964	0.05%
2024/01/17	0	19.80	0	0.00	19.70	0	961	0.00%
2024/01/16	1.1	20.51	0.3	20.69	20.20	0.8	953	0.08%
2024/01/15	0	20.85	0.1	21.20	20.60	0	948	0.00%
2024/01/12	1	20.25	5	20.23	20.15	-4	961	-0.41%
2024/01/10	0.1	20.41	10	20.40	20.25	-9.9	982	-1.01%
2024/01/09	0	20.80	0	0.00	20.60	0	986	0.00%
2024/01/08	0	21.00	0	0.00	21.05	0	983	0.00%
2024/01/04	0.1	21.10	29	21.15	21.05	-28.9	1,001	-2.89%
2024/01/03	5	21.30	0	0.00	21.25	5	1,011	0.49%
2024/01/02	8	21.46	0	0.00	21.40	8	1,007	0.79%
2023/12/29	0	0.00	2	21.40	21.30	-2	1,006	-0.20%
2023/12/28	0	0.00	10	21.40	21.35	-10	1,002	-1.00%
2023/12/27	33.5	21.36	3	21.40	21.20	30.5	997	3.05%
2023/12/26	1	20.70	10	20.65	20.75	-9	969	-0.93%
2023/12/25	2	21.09	0	0.00	20.55	2	971	0.21%
2023/12/19	5	20.30	0	0.00	20.30	5	963	0.52%
2023/12/15	1	20.99	0	0.00	20.60	1	977	0.11%
2023/12/14	11	21.21	3	21.10	21.05	8	977	0.82%
2023/12/13	3	21.32	5.1	21.20	21.25	-2.1	962	-0.22%
2023/12/11	2	20.75	0.3	20.60	20.50	1.8	926	0.19%
2023/12/08	1.1	21.40	0	0.00	21.40	1.1	915	0.11%
2023/12/07	3	21.67	0.1	21.80	21.65	3	916	0.32%
2023/12/06	0	21.50	33	21.69	21.45	-33	923	-3.57%
2023/12/05	2	21.45	0	0.00	21.55	2	917	0.22%
2023/12/04	88	21.89	0.1	21.95	21.80	87.9	919	9.55%
2023/12/01	5	21.50	0	0.00	21.75	5	914	0.55%
2023/11/30	1	21.40	1	21.40	21.50	0	916	0.00%
2023/11/29	0	0.00	2	21.30	21.25	-2	932	-0.21%
2023/11/27	0	20.75	0	0.00	20.90	0	1,003	0.00%
2023/11/24	20.1	21.64	46	21.43	21.30	-25.9	1,130	-2.29%
2023/11/22	9	21.89	11	21.74	21.90	-2	1,118	-0.18%
2023/11/21	0	0.00	1	21.40	21.40	-1	1,105	-0.09%
2023/11/20	0	0.00	1	21.40	21.40	-1	1,104	-0.09%
2023/11/17	25	21.95	27	21.69	21.45	-2	1,098	-0.18%
2023/11/16	9	20.83	0	0.00	20.90	9	1,029	0.88%
2023/11/15	2	20.70	3	20.72	20.65	-1	1,037	-0.10%
2023/11/14	0	0.00	2	20.35	20.40	-2	1,114	-0.18%
2023/11/13	0	0.00	6	20.05	20.00	-6	1,118	-0.54%
2023/11/10	1	19.95	0	0.00	19.85	1	1,128	0.09%
2023/11/09	0	0.00	1	20.40	20.40	-1	1,124	-0.09%
2023/11/08	30.1	20.33	3.1	20.23	20.25	27	1,128	2.39%
2023/11/07	0	0.00	0	19.35	19.30	0	1,110	0.00%
2023/11/06	0	0.00	1	19.45	19.20	-1	1,142	-0.09%
2023/11/03	1	19.30	1	19.50	19.30	0	1,160	0.00%
2023/11/02	1	19.30	4	19.35	19.30	-3	1,178	-0.25%
2023/11/01	0	0.00	5	18.75	18.70	-5	1,202	-0.42%
2023/10/31	5	19.01	1	19.50	18.65	4	1,237	0.32%
2023/10/30	0	0.00	1	19.40	19.25	-1	1,288	-0.08%
2023/10/27	3	19.25	1	19.45	19.20	2	1,315	0.15%
2023/10/26	1	18.90	1	19.15	19.15	0	1,346	0.00%
2023/10/25	0	0.00	5	19.29	19.15	-5	1,379	-0.36%
2023/10/24	1	19.05	5.1	18.67	19.10	-4.1	1,405	-0.29%
2023/10/23	0	0.00	0.5	18.66	18.55	-0.5	1,475	-0.03%
2023/10/20	3	18.38	13.3	18.47	18.50	-10.3	1,589	-0.65%
2023/10/19	2	18.75	0	0.00	18.85	2	1,640	0.12%
2023/10/18	3	19.12	0	0.00	18.85	3	1,682	0.18%
2023/10/13	3	20.55	1	20.50	20.55	2	1,931	0.10%
2023/10/12	0	0.00	0	20.20	20.30	0	2,066	0.00%
2023/10/11	1	19.85	0.1	20.05	19.95	0.9	2,100	0.04%
2023/10/06	0	0.00	5.1	19.76	19.70	-5.1	2,146	-0.24%
2023/10/05	0	0.00	1.3	19.59	19.80	-1.3	2,159	-0.06%
2023/10/04	2	19.28	1.5	19.40	19.35	0.5	2,168	0.02%
2023/10/03	0	0.00	0	20.00	19.55	0	2,182	0.00%
2023/10/02	0	0.00	2	19.68	19.80	-2	2,224	-0.09%
2023/09/28	5	19.69	11	19.35	19.50	-6	2,254	-0.27%
2023/09/27	1	19.10	0	0.00	19.30	1	2,279	0.04%
2023/09/26	2.1	19.40	1	19.30	19.20	1.1	2,314	0.05%
2023/09/22	1	19.40	3	19.35	19.65	-2	2,376	-0.08%
2023/09/21	1	19.20	0	0.00	19.25	1	2,402	0.04%
2023/09/20	4	19.63	0	0.00	19.40	4	2,482	0.16%
2023/09/19	0	0.00	5	19.75	19.75	-5	2,517	-0.20%
2023/09/18	0	0.00	2	20.00	20.00	-2	2,638	-0.08%
2023/09/15	2	20.18	0	0.00	20.05	2	2,654	0.08%
2023/09/12	1	20.15	0	0.00	20.00	1	2,898	0.03%
2023/09/11	6	20.58	10	20.68	20.45	-4	2,908	-0.14%
2023/09/07	0	20.30	8	20.54	20.30	-8	2,981	-0.27%
2023/09/06	2	20.55	24	20.79	20.55	-22	3,104	-0.71%
2023/09/05	5	20.85	16	20.74	20.75	-11	3,116	-0.35%
2023/09/04	1	21.00	2.4	21.01	20.80	-1.4	3,147	-0.04%
2023/09/01	0	21.25	1	21.30	21.20	-1	3,155	-0.03%
2023/08/31	11	21.00	0	23.00	21.20	11	3,178	0.35%
2023/08/30	75	21.29	9	21.37	21.45	66	3,163	2.09%
2023/08/29	0	0.00	3	19.97	20.00	-3	3,073	-0.10%
2023/08/28	1	19.85	0	0.00	19.70	1	3,161	0.03%
2023/08/25	5	20.40	0	0.00	20.25	5	3,263	0.15%
2023/08/24	0	0.00	2	20.70	20.30	-2	3,328	-0.06%
2023/08/21	1	20.15	0	0.00	20.15	1	3,656	0.03%
2023/08/18	16	20.62	1	21.00	20.60	15	3,647	0.41%
2023/08/17	2	20.05	0.1	19.95	20.05	1.9	3,570	0.05%
2023/08/15	0	0.00	1	20.05	19.95	-1	3,617	-0.03%
2023/08/14	0.1	20.20	2.1	19.61	19.60	-2	3,717	-0.05%
2023/08/11	0.1	20.20	0.1	20.05	20.00	0	3,834	0.00%
2023/08/10	0.1	20.55	1.1	20.44	20.35	-1	3,941	-0.03%
2023/08/09	2.1	21.17	0.1	21.50	21.15	2	3,942	0.05%
2023/08/08	1	21.55	0	0.00	21.45	1	3,956	0.03%
2023/08/07	1	21.90	1	21.15	21.80	0	4,056	0.00%
2023/08/04	4	22.10	3	22.08	22.10	1	4,073	0.02%
2023/08/02	10	22.77	1	23.15	22.55	9	4,115	0.22%
2023/08/01	2	23.88	0	0.00	23.80	2	4,101	0.05%
2023/07/31	3	24.85	1.1	25.00	24.35	2	4,159	0.05%
2023/07/28	1	24.80	4	24.86	25.15	-3	4,212	-0.07%
2023/07/27	0	0.00	2	25.08	25.10	-2	4,311	-0.05%
2023/07/26	5.1	25.26	2	25.05	24.80	3.1	4,565	0.07%
2023/07/25	6	26.19	5.1	26.29	26.20	0.9	4,706	0.02%
2023/07/24	3	25.15	2	25.90	25.55	1	4,756	0.02%
2023/07/21	8	25.57	6	25.56	25.70	2	4,962	0.04%
2023/07/20	2	25.83	7	25.77	26.00	-5	5,084	-0.10%
2023/07/19	3.1	25.67	11	25.16	25.05	-7.9	5,180	-0.15%
2023/07/18	3	24.75	12	24.89	25.00	-9	5,289	-0.17%
2023/07/17	19	25.58	16	25.25	25.40	3	5,360	0.06%
2023/07/14	0	0.00	6	24.38	24.40	-6	5,692	-0.11%
2023/07/13	1	23.75	9	23.92	23.85	-8	5,857	-0.14%
2023/07/12	0	23.13	0	0.00	23.10	0	5,890	0.00%
2023/07/10	1	22.95	0	0.00	23.10	1	6,068	0.02%
2023/07/07	3	23.63	16	23.35	23.25	-13	6,158	-0.21%
2023/07/06	2	24.40	12	24.39	24.40	-10	6,182	-0.16%
2023/07/05	5	24.20	0	0.00	24.20	5	6,231	0.08%
2023/07/03	10	24.17	7	24.04	24.10	3	6,448	0.05%
2023/06/30	0	0.00	6	23.77	23.85	-6	6,432	-0.09%
2023/06/29	2	23.83	2	23.78	23.70	0	6,502	0.00%
2023/06/28	3	23.90	12	23.59	23.95	-9	6,508	-0.14%
2023/06/27	1	23.50	2	23.60	23.40	-1	6,461	-0.02%
2023/06/26	9	23.91	6.3	23.83	24.10	2.7	6,450	0.04%
2023/06/21	1	22.85	4	23.15	23.20	-3	6,390	-0.05%
2023/06/20	3	22.83	1	22.90	22.80	2	6,446	0.03%
2023/06/19	2	23.33	1.1	23.50	23.30	1	6,610	0.01%
2023/06/16	30.2	23.79	12.2	23.25	23.90	17.9	6,631	0.27%
2023/06/15	3	22.50	1	22.50	22.65	2	6,580	0.03%
2023/06/14	3.1	22.31	6.2	22.49	22.55	-3.1	6,707	-0.05%
2023/06/13	4	22.83	5	22.70	22.70	-1	6,725	-0.01%
2023/06/12	37	22.96	7.7	22.88	22.80	29.4	6,749	0.43%
2023/06/09	2	25.20	4	25.39	25.20	-2	6,821	-0.03%
2023/06/08	3	24.99	0	0.00	24.95	3	6,960	0.04%
2023/06/07	0	0.00	17	25.75	25.75	-17	6,976	-0.24%
2023/06/06	0	25.50	12	25.51	25.50	-12	7,016	-0.17%
2023/06/05	2	26.03	9	26.16	26.00	-7	7,047	-0.10%
2023/06/02	2	25.90	4	25.95	25.85	-2	7,152	-0.03%
2023/06/01	5	26.13	24	26.32	25.95	-19	7,207	-0.26%
2023/05/31	7	25.91	30	25.98	26.00	-23	7,231	-0.32%
2023/05/30	8	25.05	2	25.18	25.25	6	7,224	0.08%
2023/05/29	119	25.32	125	25.47	25.55	-6	7,164	-0.08%	大買/大賣/
2023/05/26	19	24.41	20	24.29	24.05	-1	6,930	-0.01%
2023/05/25	1	24.50	3	24.60	24.45	-2	6,868	-0.03%
2023/05/24	5	24.53	5	24.40	24.45	0	6,864	0.00%
2023/05/23	9	24.39	1	24.60	24.50	8	6,870	0.12%
2023/05/22	6	24.46	1.1	24.59	24.30	4.9	6,878	0.07%
2023/05/19	14	24.17	0.1	24.20	23.95	13.9	6,867	0.20%
2023/05/18	38.1	24.41	40	24.39	24.40	-1.9	6,838	-0.03%
2023/05/17	38	24.90	47.3	24.95	24.80	-9.3	6,776	-0.14%
2023/05/16	38.4	24.71	41.1	24.15	24.40	-2.7	6,683	-0.04%
2023/05/15	20	23.25	3.4	23.19	23.20	16.6	6,634	0.25%
2023/05/12	2	23.60	6	23.63	23.50	-4	6,693	-0.06%
2023/05/11	10.1	23.78	3.4	23.67	23.25	6.7	6,668	0.10%
2023/05/10	57.1	25.25	38	25.20	25.25	19.1	6,559	0.29%
2023/05/09	14	25.02	0	0.00	24.75	14	6,519	0.21%
2023/05/08	45.2	25.84	37.2	25.58	25.40	8	6,463	0.12%
2023/05/05	97	25.88	37	25.56	25.60	60	6,433	0.93%
2023/05/04	34	26.24	32.1	26.08	26.05	1.9	6,364	0.03%
2023/05/03	9	27.24	2	27.23	26.50	7	6,290	0.11%
2023/05/02	34.2	27.36	199	27.40	27.65	-164.9	6,166	-2.67%	大賣/鉅額交易
2023/04/28	28	26.43	31.1	26.80	27.20	-3.1	5,927	-0.05%
2023/04/27	10	26.01	10.1	26.13	26.30	-0.1	5,724	0.00%
2023/04/26	26.4	25.43	20.3	26.37	26.60	6.1	5,575	0.11%
2023/04/25	23.1	25.35	18.1	25.52	25.50	5	5,346	0.09%
2023/04/24	16	25.89	14.2	25.92	26.00	1.9	5,325	0.03%
2023/04/21	30.1	24.99	26	24.69	24.70	4.1	5,212	0.08%
2023/04/20	15.1	26.92	9	26.73	26.50	6.1	5,060	0.12%
2023/04/19	65	27.27	61.2	27.39	27.50	3.8	4,930	0.08%
2023/04/18	14	25.59	73.2	25.80	26.70	-59.2	4,479	-1.32%
2023/04/17	205	24.54	7.3	24.68	24.30	197.7	4,304	4.59%	大買/鉅額交易
2023/04/14	15.4	23.76	27.9	24.04	23.80	-12.5	4,231	-0.30%
2023/04/13	18.2	23.29	38.7	23.62	23.35	-20.5	4,171	-0.49%
2023/04/12	11	24.30	21.3	24.20	24.15	-10.3	4,111	-0.25%
2023/04/11	5	23.61	1	23.36	23.40	4	4,190	0.10%
2023/04/10	6	22.46	13.2	23.20	23.25	-7.2	4,163	-0.17%
2023/04/07	24.3	22.33	6.1	22.65	22.25	18.2	4,123	0.44%
2023/04/06	26.1	23.15	3.5	23.20	23.50	22.7	4,027	0.56%
2023/03/31	0	0.00	15	22.60	22.40	-15	3,896	-0.38%
2023/03/30	1	22.70	7.1	22.60	22.40	-6.1	3,895	-0.16%
2023/03/29	1	21.90	4.1	21.96	22.00	-3.1	3,849	-0.08%
2023/03/28	1	21.25	2	21.30	21.45	-1	3,892	-0.03%
2023/03/27	1	21.71	0	0.00	21.65	1	3,930	0.03%
2023/03/24	16	22.15	25.1	22.01	22.00	-9.1	4,010	-0.23%
2023/03/23	10.4	22.00	19.2	21.89	21.75	-8.8	4,104	-0.21%
2023/03/22	38	22.51	11.2	22.41	22.00	26.8	4,327	0.62%
2023/03/21	3	21.98	5	21.98	22.00	-2	4,394	-0.05%
2023/03/20	16	22.31	23.5	22.22	22.05	-7.5	4,421	-0.17%
2023/03/17	17	21.81	40.3	21.94	21.85	-23.3	4,332	-0.54%
2023/03/16	2.2	20.98	6.3	20.70	20.70	-4.2	4,229	-0.10%
2023/03/15	6.2	21.20	5.2	21.14	21.15	1	4,232	0.02%
2023/03/14	30.5	21.83	22.1	21.50	21.35	8.4	4,238	0.20%
2023/03/13	56.2	22.00	58.2	22.31	22.35	-2.1	4,099	-0.05%
2023/03/10	7.1	21.19	9.1	21.21	21.20	-2	4,025	-0.05%
2023/03/09	6	21.88	8.2	21.94	21.75	-2.2	4,041	-0.05%
2023/03/08	20	21.75	20.1	21.93	22.05	-0.1	4,024	0.00%
2023/03/07	35	21.75	17.1	21.66	21.70	18	4,017	0.45%
2023/03/06	15.1	21.31	13.3	21.50	21.50	1.8	3,904	0.05%
2023/03/03	71	20.58	41.4	20.74	20.80	29.6	3,835	0.77%
2023/03/02	11.3	19.88	5.5	19.90	20.15	5.8	3,773	0.15%
2023/03/01	0	0.00	0.1	19.35	19.25	-0.1	3,707	0.00%
2023/02/24	1.3	19.33	0	0.00	19.10	1.3	3,788	0.03%
2023/02/23	0.8	19.15	12	19.16	19.15	-11.3	3,914	-0.29%
2023/02/22	2.3	18.92	0	0.00	19.20	2.3	4,023	0.06%
2023/02/21	6.4	19.14	0	0.00	19.15	6.4	4,095	0.16%
2023/02/20	6	18.97	6	18.93	18.90	0	4,134	0.00%
2023/02/17	0	0.00	1	19.00	19.05	-1	4,159	-0.02%
2023/02/15	2	18.80	2.4	18.77	18.80	-0.4	4,264	-0.01%
2023/02/14	10	19.10	1	18.90	18.90	9	4,240	0.21%
2023/02/13	21	18.59	5.8	19.05	19.00	15.2	4,228	0.36%
2023/02/10	14	18.43	2.4	18.31	18.10	11.6	4,246	0.27%
2023/02/09	0.3	18.00	3.2	17.94	17.80	-2.9	4,339	-0.07%
2023/02/08	2.4	17.97	6	17.95	17.90	-3.6	4,556	-0.08%
2023/02/06	4	18.24	0.1	18.16	18.05	3.9	4,718	0.08%
2023/02/03	5	18.00	0.5	18.20	18.00	4.5	4,722	0.10%
2023/02/02	3.3	17.75	0.2	18.22	17.90	3.2	4,721	0.07%
2023/02/01	1	17.75	1.1	17.75	17.65	-0.1	4,780	0.00%
2023/01/31	3.7	17.65	2	17.60	17.60	1.7	4,858	0.03%
2023/01/30	8	17.36	3	17.33	17.45	5	4,860	0.10%
2023/01/16	0	0.00	1	17.05	17.30	-1	4,829	-0.02%
2023/01/13	10.3	17.08	7	17.01	17.15	3.3	4,853	0.07%
2023/01/12	2.2	17.27	2	17.03	16.90	0.2	4,876	0.00%
2023/01/11	3.1	17.50	802	17.50	17.50	-798.9	4,788	-16.69%	大賣/鉅額交易
2023/01/10	3	19.28	0.3	19.43	19.40	2.7	4,783	0.06%
2023/01/06	1	18.95	83.5	18.70	18.70	-82.5	4,712	-1.75%
2023/01/05	42	19.40	4.2	19.32	19.15	37.8	4,697	0.81%
2023/01/04	8	18.92	0.7	18.97	18.80	7.4	4,662	0.16%
2023/01/03	24	19.04	0	0.00	18.95	24	4,644	0.52%
2022/12/30	13	19.05	1.2	19.56	19.15	11.9	4,624	0.26%
2022/12/29	57.1	19.84	0	0.00	19.60	57.1	4,568	1.25%
2022/12/28	99.1	22.48	0.1	22.24	21.75	99	4,389	2.26%
2022/12/27	203	22.22	1.1	22.16	22.30	202	4,344	4.65%	大買/鉅額交易
2022/12/26	92.1	21.49	0.1	22.00	21.50	92	4,299	2.14%
2022/12/23	16.1	21.68	5	21.54	21.60	11.1	4,278	0.26%
2022/12/22	352	22.07	0	0.00	22.25	352	4,250	8.28%	大買/鉅額交易
2022/12/21	0	21.70	3	21.95	21.80	-3	4,232	-0.07%
2022/12/20	5	22.34	0	0.00	21.80	5	4,195	0.12%
2022/12/19	1.2	22.52	6	22.83	22.50	-4.8	4,133	-0.12%
2022/12/16	0.1	22.98	6	23.63	23.25	-5.9	4,057	-0.14%
2022/12/15	1	23.70	18.1	23.43	24.05	-17.1	3,942	-0.43%
2022/12/14	15	23.10	14.2	23.27	23.25	0.8	3,772	0.02%
2022/12/13	6	21.38	32.8	22.32	22.75	-26.8	3,477	-0.77%
2022/12/12	22	20.59	12	20.51	20.70	10	3,222	0.31%
2022/12/09	3	20.63	0.4	20.25	20.20	2.6	3,174	0.08%
2022/12/08	0	0.00	1	20.17	20.75	-1	3,142	-0.03%
2022/12/07	4	20.42	0	0.00	20.15	4	3,109	0.13%
2022/12/06	2	20.70	7	20.66	20.40	-5	3,068	-0.16%
2022/12/05	0.1	20.24	120	20.20	20.15	-119.9	3,020	-3.97%	大賣/鉅額交易
2022/12/02	124	20.41	3.1	20.70	20.70	120.9	2,951	4.10%	大買/鉅額交易
2022/12/01	0	0.00	18	20.11	20.10	-18	2,863	-0.63%
2022/11/30	7	19.89	0	0.00	19.70	7	2,814	0.25%
2022/11/29	2	19.85	1.1	19.99	19.65	1	2,768	0.03%
2022/11/28	5	19.41	0	19.50	19.45	5	2,711	0.18%
2022/11/25	0	0.00	40	19.03	19.05	-40	2,675	-1.50%
2022/11/24	3.4	18.92	1	19.40	18.90	2.4	2,638	0.09%
2022/11/23	0.1	19.45	0	0.00	19.45	0.1	2,590	0.00%
2022/11/22	37.1	20.28	5	19.46	19.70	32.1	2,578	1.24%
2022/11/21	5	20.17	18.2	20.09	20.10	-13.2	2,490	-0.53%
2022/11/18	8	19.91	3.1	19.80	19.40	4.9	2,366	0.21%
2022/11/17	8	19.41	6.1	19.24	19.45	2	2,326	0.08%
2022/11/16	1.1	18.84	2	19.18	18.65	-0.9	2,241	-0.04%
2022/11/15	2	19.40	4.5	19.39	19.40	-2.5	2,186	-0.12%
2022/11/14	0.1	19.00	6.1	19.43	19.15	-6	2,140	-0.28%
2022/11/11	5.6	18.93	8	19.04	18.95	-2.5	2,101	-0.12%
2022/11/10	0.1	18.28	0	0.00	18.30	0.1	2,030	0.00%
2022/11/09	2.1	18.61	1	18.55	18.45	1.1	2,048	0.06%
2022/11/08	1.1	18.52	0	0.00	18.45	1.1	2,061	0.05%
2022/11/07	10	19.01	6.1	19.40	19.30	3.9	2,098	0.19%
2022/11/04	2	19.10	7.1	19.11	18.55	-5.1	1,976	-0.26%
2022/11/03	26.1	18.60	35.3	18.83	18.70	-9.2	1,752	-0.52%
2022/11/02	4	17.68	5.1	17.92	17.70	-1.1	1,601	-0.07%
2022/11/01	0	17.05	7	17.50	17.65	-7	1,579	-0.44%
2022/10/31	1.1	17.43	2	17.38	17.25	-0.9	1,554	-0.06%
2022/10/28	5	17.57	0	0.00	17.30	5	1,540	0.32%
2022/10/27	6	17.69	1	17.70	18.10	5	1,461	0.34%
2022/10/26	0	0.00	0.1	16.90	17.00	-0.1	1,370	-0.01%
2022/10/25	0.1	16.40	0	0.00	16.40	0.1	1,356	0.01%
2022/10/21	0	0.00	10	17.37	16.60	-10	1,330	-0.75%
2022/10/20	3	17.33	3.1	17.11	17.35	-0.1	1,286	-0.01%
2022/10/19	1	17.20	0.3	17.13	17.00	0.7	1,217	0.06%
2022/10/18	2	16.75	4.3	16.69	16.80	-2.3	1,152	-0.20%
2022/10/14	0	0.00	0.1	15.75	15.70	-0.1	1,065	-0.01%
2022/10/13	0.1	15.10	0	0.00	14.80	0.1	1,061	0.01%
2022/10/12	0	0.00	0.1	16.10	15.70	-0.1	1,045	-0.01%
2022/10/11	1	16.15	0.3	16.02	15.80	0.7	1,042	0.07%
2022/10/07	0	0.00	6	16.50	16.50	-6	1,035	-0.58%
2022/09/30	0	0.00	4	15.20	15.45	-4	1,022	-0.39%
2022/09/29	0	0.00	1	15.50	15.45	-1	1,022	-0.10%
2022/09/28	1	15.00	0	0.00	15.15	1	1,019	0.10%
2022/09/27	1	15.25	1	15.75	15.85	0	1,004	0.00%
2022/09/26	1	15.55	0	0.00	15.20	1	999	0.10%
2022/09/21	1	16.70	0	0.00	16.60	1	984	0.10%
2022/09/20	0	0.00	5	16.80	16.85	-5	981	-0.51%
2022/09/19	2	16.85	0	0.00	16.60	2	984	0.20%
2022/09/16	8	17.23	1	17.05	17.05	7	978	0.72%
2022/09/14	4	17.15	2	17.15	17.25	2	917	0.22%
2022/09/13	4	17.26	6	17.32	17.25	-2	904	-0.22%
2022/09/12	1	17.15	3	16.75	17.25	-2	884	-0.23%
2022/09/08	1	15.70	1	15.90	16.00	0	857	0.00%
2022/09/07	6	15.93	1	15.95	15.80	5	857	0.58%
2022/09/06	4.1	15.97	2.1	15.80	15.70	2	861	0.23%
2022/09/05	0	0.00	11	16.85	16.70	-11	837	-1.31%
2022/09/02	2	16.60	7.1	16.83	16.95	-5.1	833	-0.61%
2022/09/01	1	16.30	0.1	16.40	16.50	0.9	837	0.11%
2022/08/31	0	0.00	5	16.50	16.55	-5	834	-0.60%
2022/08/30	1	16.45	0.1	16.80	16.30	0.9	831	0.11%
2022/08/29	7	16.28	0.7	16.29	16.10	6.3	824	0.76%
2022/08/25	13	17.18	6.6	17.20	17.15	6.4	781	0.82%
2022/08/24	2	17.35	9	17.54	16.95	-7	757	-0.92%
2022/08/22	0	0.00	2	17.15	17.00	-2	690	-0.29%
2022/08/18	3	16.73	0	0.00	16.70	3	668	0.45%
2022/08/17	2	17.15	1	17.10	17.05	1	652	0.15%
2022/08/16	8	16.85	5	16.90	17.20	3	637	0.47%
2022/08/15	10	16.96	2	16.90	17.00	8	596	1.34%
2022/08/12	1	16.85	0	0.00	16.70	1	548	0.18%
2022/08/11	2	15.68	2	16.05	16.60	0	403	0.00%
2022/08/10	6	15.15	128	14.84	15.10	-122	346	-35.26%	大賣/鉅額交易
2022/08/09	0	0.00	0.2	15.17	15.05	-0.2	346	-0.06%
2022/08/08	0	0.00	0.8	14.50	14.45	-0.8	340	-0.22%
2022/08/05	0	0.00	0.1	14.60	14.40	-0.1	343	-0.03%
2022/08/04	2	14.25	1.6	14.36	14.20	0.4	348	0.13%
2022/08/02	1	14.55	0.4	14.84	14.55	0.6	354	0.17%
2022/07/26	0	0.00	0.1	14.90	14.75	-0.1	366	-0.01%
2022/07/22	0	0.00	0.1	15.15	15.05	-0.1	371	-0.01%
2022/07/21	0	0.00	0.1	15.10	15.05	-0.1	380	-0.03%
2022/07/20	0	0.00	0.2	14.95	14.85	-0.2	385	-0.04%
2022/07/19	0	0.00	0.1	14.75	14.80	-0.1	391	-0.03%
2022/07/18	0	0.00	0.1	14.75	14.75	-0.1	395	-0.01%
2022/07/15	8	14.43	0.2	14.45	14.40	7.8	404	1.94%
2022/07/14	0	14.40	1	14.55	14.45	-1	412	-0.25%
2022/07/13	0	0.00	1.2	14.16	14.20	-1.2	417	-0.28%
2022/07/12	5	13.79	3.8	13.70	13.65	1.2	419	0.28%
2022/07/11	1	14.15	0.3	14.30	14.20	0.7	415	0.17%
2022/07/08	0	0.00	1	14.45	14.35	-1	423	-0.24%
2022/07/06	1	13.95	0.4	14.09	13.90	0.6	426	0.15%
2022/07/05	2	13.90	2.2	14.11	14.35	-0.2	435	-0.05%
2022/07/04	4	14.00	0.4	14.24	14.00	3.6	436	0.82%
2022/07/01	0	0.00	1	14.45	14.20	-1	441	-0.23%
2022/06/29	0	0.00	1	15.60	15.50	-1	439	-0.23%
2022/06/28	0	0.00	1.2	15.58	15.65	-1.2	446	-0.27%
2022/06/27	0	0.00	2.2	15.52	15.55	-2.2	480	-0.45%
2022/06/24	0	0.00	0.2	15.30	15.05	-0.2	473	-0.03%
2022/06/20	2	15.13	0.5	15.00	14.50	1.5	484	0.31%
2022/06/17	1	15.20	3	15.50	15.55	-2	479	-0.42%
2022/06/16	1	15.50	0	0.00	15.25	1	476	0.21%
2022/06/15	1	15.45	1.7	15.77	15.65	-0.7	475	-0.15%
2022/06/14	3.1	15.28	0	0.00	15.25	3.1	478	0.65%
2022/06/13	0	0.00	1	15.50	15.50	-1	482	-0.21%
2022/06/10	3	16.20	0	0.00	15.90	3	487	0.61%
2022/06/08	0	0.00	7	15.77	15.75	-7	478	-1.46%
2022/06/07	1	15.60	0	0.00	15.55	1	484	0.21%
2022/06/06	0	0.00	1	15.80	15.60	-1	490	-0.20%
2022/05/31	1	15.50	1	16.10	15.60	0	522	0.00%
2022/05/30	6	15.50	0	0.00	15.45	6	499	1.20%
2022/05/27	0	0.00	0.1	15.40	15.25	-0.1	502	-0.02%
2022/05/23	0	15.20	0	0.00	15.25	0	543	0.00%
2022/05/17	0	0.00	1	14.90	14.75	-1	568	-0.18%
2022/05/16	11	14.62	1	14.90	14.50	10	572	1.75%
2022/05/13	0	0.00	0.2	14.50	14.55	-0.2	578	-0.03%
2022/05/12	4	14.40	0.3	14.46	14.15	3.7	583	0.63%
2022/05/11	0	0.00	0.4	14.81	14.70	-0.4	592	-0.06%
2022/05/10	1	14.50	0.1	14.80	15.00	0.9	599	0.14%
2022/05/09	1	14.90	0	0.00	14.85	1	610	0.16%
2022/05/06	1	15.40	0	0.00	15.40	1	617	0.16%
2022/05/04	0	0.00	1	15.70	15.65	-1	634	-0.16%
2022/05/03	0	0.00	0	15.20	15.20	0	649	-0.01%
2022/04/27	1	14.90	2	15.03	15.05	-1	698	-0.14%
2022/04/25	1	15.40	0	0.00	15.25	1	709	0.14%
2022/04/22	2	16.28	0	0.00	16.25	2	714	0.28%
2022/04/20	1	16.15	1	16.05	16.05	0	762	0.00%
2022/04/19	0	0.00	1	15.95	15.75	-1	788	-0.13%
2022/04/15	1	15.30	2	15.40	15.30	-1	918	-0.11%
2022/04/11	1	15.65	0	0.00	15.60	1	1,559	0.06%
2022/04/08	0.2	16.00	1	16.00	16.05	-0.8	2,342	-0.03%
2022/04/07	1	15.65	0.2	15.70	15.70	0.8	2,386	0.03%
2022/03/30	1	16.60	3	16.77	16.65	-2	2,732	-0.07%
2022/03/28	1	15.40	1	15.75	15.90	0	3,359	0.00%
2022/03/24	2	16.08	1	16.30	16.10	1	3,575	0.03%
2022/03/18	1	15.65	0	0.00	15.65	1	4,909	0.02%
2022/03/08	0.1	14.90	0	0.00	14.80	0.1	5,537	0.00%
2022/03/03	0	16.10	2	16.10	16.15	-2	5,526	-0.04%
2022/03/01	0	0.00	0.1	16.25	16.05	-0.1	5,537	0.00%
2022/02/24	1	16.10	0	0.00	15.75	1	5,534	0.02%
2022/02/22	5	16.50	1	16.75	16.45	4	5,541	0.07%
2022/02/18	2	17.30	5	17.20	17.20	-3	5,552	-0.05%
2022/02/17	0	0.00	1	17.50	17.20	-1	5,570	-0.02%
2022/02/16	0	0.00	13	17.25	17.25	-13	5,592	-0.23%
2022/02/14	0	0.00	2	17.05	17.05	-2	5,630	-0.04%
2022/02/11	0	0.00	1	17.45	17.50	-1	5,633	-0.02%
2022/02/09	5	17.45	5	17.25	17.30	0	5,652	0.00%
2022/02/08	0	0.00	0.1	17.10	17.10	-0.1	5,721	0.00%
2022/02/07	0	0.00	0.5	16.57	16.80	-0.5	5,806	-0.01%
2022/01/26	1	16.15	2	16.15	16.10	-1	5,799	-0.02%
2022/01/25	1	16.10	0.5	16.13	16.10	0.5	5,791	0.01%
2022/01/21	0	0.00	1	16.70	16.75	-1	5,748	-0.02%
2022/01/20	0	0.00	1	17.20	17.20	-1	5,733	-0.02%
2022/01/18	1	17.50	1	17.70	17.20	0	5,717	0.00%
2022/01/14	0	0.00	3	16.90	17.00	-3	5,690	-0.05%
2022/01/13	1	17.50	0	0.00	17.20	1	5,664	0.02%
2022/01/12	0	0.00	2	17.60	17.55	-2	5,635	-0.04%
2022/01/11	1.2	17.60	12	18.22	17.75	-10.8	5,605	-0.19%
2022/01/10	2	18.23	10.2	18.20	18.45	-8.2	5,516	-0.15%
2022/01/07	18.1	19.20	43.1	18.51	18.15	-25.1	5,469	-0.46%
2022/01/06	6	19.65	4.1	19.50	19.35	2	5,351	0.04%
2022/01/05	1	19.30	0	0.00	19.20	1	5,246	0.02%
2022/01/04	37	19.82	50	19.79	19.65	-13	5,145	-0.25%
2022/01/03	48	20.11	39	20.67	20.90	9	4,819	0.19%
2021/12/30	17	19.06	24	19.03	19.00	-7	4,034	-0.17%
2021/12/29	18.1	19.32	11	19.04	18.95	7.1	3,988	0.18%
2021/12/28	20	19.79	25.2	19.41	19.30	-5.2	3,881	-0.13%
2021/12/27	4	19.69	3	19.43	19.50	1	3,809	0.03%
2021/12/24	17.1	19.75	15	20.03	19.65	2.1	3,766	0.06%
2021/12/23	29	20.77	49	20.47	20.00	-20	3,650	-0.55%
2021/12/22	13	20.04	33.1	20.33	20.70	-20.1	3,259	-0.62%
2021/12/21	12	19.15	6	19.45	18.85	6	2,994	0.20%
2021/12/20	14.1	19.41	23	19.48	19.20	-8.9	2,915	-0.31%
2021/12/17	69.3	20.99	36.1	20.40	20.00	33.2	2,778	1.19%
2021/12/16	18	20.02	81.1	20.66	20.80	-63.1	2,311	-2.73%
2021/12/15	19	19.47	28.8	19.28	18.95	-9.8	2,146	-0.46%
2021/12/14	68.5	19.60	31.5	19.47	19.25	37	1,949	1.90%
2021/12/13	131	18.51	92	18.75	19.00	39	1,443	2.70%	大買/
2021/12/10	20	16.47	17	17.30	17.30	3	928	0.32%
2021/12/09	2	15.55	0	0.00	15.75	2	799	0.25%
2021/12/06	4	15.08	0	0.00	15.10	4	793	0.50%
2021/12/03	0	0.00	1	15.10	15.00	-1	797	-0.13%
2021/12/02	3	15.30	0	0.00	15.00	3	800	0.37%
2021/11/30	4	15.03	0	0.00	14.95	4	801	0.50%
2021/11/29	8	14.56	0	0.00	14.65	8	798	1.00%
2021/11/26	4	15.01	0	0.00	14.90	4	798	0.50%
2021/11/25	5	15.55	0	0.00	15.55	5	790	0.63%
2021/11/24	3	15.53	0	0.00	15.70	3	793	0.38%
2021/11/23	12	15.88	9	15.67	15.65	3	799	0.38%
2021/11/22	8	16.11	8	15.93	16.05	0	795	0.00%
2021/11/18	5	15.50	0	0.00	15.55	5	788	0.63%
2021/11/17	0	0.00	5	15.90	15.55	-5	788	-0.63%
2021/11/16	0	0.00	3	15.70	15.70	-3	776	-0.39%
2021/11/15	0	0.00	5	16.10	15.80	-5	761	-0.66%
2021/11/12	9	15.96	4	15.95	15.90	5	751	0.67%
2021/11/11	1	15.65	0	0.00	15.45	1	720	0.14%
2021/11/09	1	15.50	0	0.00	15.35	1	718	0.14%
2021/11/05	13	15.76	6	15.77	15.35	7	722	0.97%
2021/11/04	10	15.06	6	16.00	16.00	4	679	0.59%
2021/11/03	1	14.55	0	0.00	14.55	1	596	0.17%
2021/11/02	5	14.30	0	0.00	14.20	5	608	0.82%
2021/10/29	5	14.30	0	0.00	14.35	5	738	0.68%
2021/10/27	0.1	14.50	0	0.00	14.60	0.1	764	0.01%
2021/10/26	0	0.00	2	14.50	14.50	-2	774	-0.26%
2021/10/25	0	0.00	0.1	15.00	14.45	-0.1	792	-0.01%
2021/10/19	0	0.00	2	14.35	14.30	-2	962	-0.21%
2021/10/18	0	0.00	5	14.02	13.95	-5	975	-0.51%
2021/10/14	0.1	13.55	0	0.00	13.55	0.1	1,043	0.00%
2021/10/04	0	0.00	1	13.50	13.30	-1	1,232	-0.08%
2021/10/01	1	14.20	0	0.00	13.90	1	1,238	0.08%
2021/09/08	0	0.00	2	15.10	14.95	-2	1,972	-0.10%
2021/09/03	0.1	16.10	0	0.00	16.25	0.1	2,251	0.00%
2021/08/27	0.2	16.30	2.1	16.30	16.15	-1.9	2,571	-0.07%
2021/08/25	0	0.00	2.5	16.18	16.30	-2.5	3,189	-0.08%
2021/08/24	1	15.90	0.7	16.20	15.85	0.3	3,411	0.01%
2021/08/18	0	0.00	2	15.48	16.00	-2	3,684	-0.05%
2021/08/16	2	15.65	2	15.70	15.65	0	3,999	0.00%
2021/08/13	1	16.05	1	16.26	15.90	0	4,045	0.00%
2021/08/11	3	16.23	4	16.19	16.00	-1	4,381	-0.02%
2021/08/10	4	17.16	8	17.16	16.80	-4	4,620	-0.09%
2021/08/09	2	17.90	8	17.96	17.85	-6	4,642	-0.13%
2021/08/06	1	18.15	2	18.10	18.15	-1	4,714	-0.02%
2021/08/05	1	18.90	1.1	18.50	18.45	-0.1	4,791	0.00%
2021/08/04	9	18.98	39	19.33	18.85	-30	4,944	-0.61%
2021/08/03	6	18.98	3	18.83	18.95	3	5,031	0.06%
2021/08/02	7	19.06	0	0.00	19.10	7	5,092	0.14%
2021/07/30	2	18.80	3	18.60	18.30	-1	5,217	-0.02%
2021/07/28	1	18.20	11	18.05	18.20	-10	5,420	-0.18%
2021/07/27	5.1	18.91	5	18.87	18.75	0.1	5,472	0.00%
2021/07/26	1	19.30	8	18.65	19.00	-7	5,818	-0.12%
2021/07/23	31	18.89	3	18.72	19.00	28	6,295	0.44%
2021/07/22	2	18.00	3	18.23	18.05	-1	6,517	-0.02%
2021/07/21	1	17.95	6	18.18	17.90	-5	6,545	-0.08%
2021/07/20	6	18.15	3	17.95	17.90	3	6,552	0.05%
2021/07/19	0	0.00	5	18.50	18.60	-5	6,890	-0.07%
2021/07/16	8	18.27	5	18.54	18.20	3	6,938	0.04%
2021/07/15	7	18.20	9	18.00	18.25	-2	6,960	-0.03%
2021/07/14	23	17.69	5	17.78	18.05	18	6,970	0.26%
2021/07/13	3	17.88	21	17.92	17.50	-18	6,979	-0.26%
2021/07/12	16	18.18	5	18.10	18.00	11	6,973	0.16%
2021/07/09	2	18.25	10	18.20	18.20	-8	6,935	-0.12%
2021/07/08	1	18.60	0	0.00	18.55	1	6,931	0.01%
2021/07/07	13	18.60	0	0.00	18.50	13	6,942	0.19%
2021/07/06	0.1	18.90	5	18.90	18.80	-4.9	6,881	-0.07%
2021/07/05	7	18.99	0	0.00	18.95	7	6,883	0.10%
2021/07/02	1	18.45	4	18.43	18.45	-3	6,901	-0.04%
2021/07/01	4	18.39	2.8	18.82	18.45	1.2	6,893	0.02%
2021/06/30	3	18.95	18.2	18.92	18.75	-15.2	6,862	-0.22%
2021/06/29	21	19.34	0	19.50	18.80	21	6,852	0.31%
2021/06/28	4	18.80	23.5	18.73	19.30	-19.5	6,823	-0.29%
2021/06/24	3	19.53	0.9	19.62	19.45	2.1	6,746	0.03%
2021/06/23	1	19.30	4	19.41	19.35	-3	6,733	-0.04%
2021/06/22	7	19.31	6.3	19.61	19.20	0.7	6,712	0.01%
2021/06/21	40	19.97	31.5	19.68	19.50	8.5	6,650	0.13%
2021/06/18	18.2	21.27	40	21.99	21.15	-21.8	6,560	-0.33%
2021/06/17	2	20.95	3	20.83	20.95	-1	6,479	-0.02%
2021/06/16	31	21.49	20	21.70	21.05	11	6,498	0.17%
2021/06/15	37	21.68	44	21.68	22.15	-7	6,392	-0.11%
2021/06/11	1	20.15	0	0.00	20.15	1	6,247	0.02%
2021/06/10	33	20.55	14	20.34	20.20	19	6,213	0.31%
2021/06/09	9	20.52	7	20.36	20.20	2	6,166	0.03%
2021/06/08	2	21.35	2	21.15	21.15	0	6,105	0.00%
2021/06/07	11	20.82	100.3	21.51	21.05	-89.3	6,065	-1.47%
2021/06/04	78.1	22.22	6	22.25	21.95	72.1	5,989	1.20%
2021/06/03	34	23.20	41.2	23.32	23.25	-7.2	5,864	-0.12%
2021/06/02	65	21.63	42.2	21.82	22.10	22.9	5,598	0.41%
2021/06/01	26	21.50	5.3	21.42	21.50	20.7	5,232	0.40%
2021/05/31	2	19.68	8	19.87	19.55	-6	4,998	-0.12%
2021/05/28	30	20.21	6.2	20.11	20.15	23.8	4,924	0.48%
2021/05/27	11	19.78	10.7	19.52	19.10	0.3	4,817	0.01%
2021/05/26	20	20.03	6.1	20.09	20.15	13.9	4,746	0.29%
2021/05/25	11	20.40	29.1	20.22	19.80	-18.1	4,692	-0.38%
2021/05/24	58	19.18	27.2	19.55	19.55	30.8	4,520	0.68%
2021/05/21	0	0.00	3	19.77	19.90	-3	4,345	-0.07%
2021/05/20	2	18.38	23	19.29	18.10	-21	4,284	-0.49%
2021/05/19	9	20.09	1	20.95	18.80	8	4,143	0.19%
2021/05/18	28	21.57	3.3	21.13	20.70	24.8	3,922	0.63%
2021/05/17	1	20.90	0	0.00	20.90	1	3,651	0.03%
2021/05/14	1	24.40	5	25.04	23.20	-4	3,587	-0.11%
2021/05/13	7	24.37	1	23.20	23.20	6	3,501	0.17%
2021/05/12	2	25.20	0.1	26.85	25.75	1.9	3,409	0.06%
2021/05/11	27	28.57	19.1	28.94	27.85	8	3,240	0.25%
2021/05/10	6	27.83	2.1	27.85	27.85	4	3,038	0.13%
2021/05/07	4	25.35	27.5	25.34	25.35	-23.5	2,971	-0.79%
2021/05/06	1.4	23.20	2.2	22.45	23.05	-0.8	2,821	-0.03%
2021/05/05	1.2	23.61	36.2	20.81	23.25	-35	2,736	-1.28%
2021/05/04	14.4	23.18	4	23.23	22.60	10.4	2,591	0.40%
2021/05/03	23.3	25.08	15	25.04	25.10	8.3	2,516	0.33%
2021/04/29	57	23.02	57	23.02	22.85	0	2,127	0.00%
2021/04/28	29	21.18	32.2	21.40	21.50	-3.2	1,608	-0.20%
2021/04/27	5	19.55	0	0.00	19.55	5	1,328	0.38%
2021/04/26	1	17.80	10	17.80	17.80	-9	1,285	-0.70%
2021/04/23	17	15.61	14	15.89	16.20	3	1,228	0.24%
2021/04/22	4	15.26	15	14.55	14.75	-11	875	-1.26%
2021/04/21	1	14.35	3	14.53	15.00	-2	810	-0.25%
2021/04/20	1	14.55	3	14.58	14.50	-2	770	-0.26%
2021/04/19	9	14.86	3	15.05	14.85	6	746	0.80%
2021/04/16	6	14.54	8	14.66	14.40	-2	696	-0.29%
2021/04/15	0	0.00	3	13.85	13.90	-3	652	-0.46%
2021/04/13	14	14.30	0	0.00	13.90	14	637	2.19%
2021/04/12	0	0.00	2	13.90	13.75	-2	610	-0.33%
2021/04/09	0	0.00	1	14.00	13.80	-1	601	-0.17%
2021/04/08	11	14.33	11.4	14.04	14.05	-0.4	585	-0.07%
2021/04/07	0	0.00	2	13.90	13.90	-2	543	-0.37%
2021/04/06	1	13.65	0	0.00	13.55	1	528	0.19%
2021/04/01	0	0.00	1	13.55	13.55	-1	521	-0.19%
2021/03/31	1.1	13.35	1	13.60	13.25	0.1	506	0.01%
2021/03/23	4	13.96	3	13.77	13.70	1	440	0.23%
2021/03/22	14	14.36	7.1	14.21	14.30	6.9	406	1.70%
2021/03/19	1	12.60	12.4	13.01	13.30	-11.4	315	-3.60%
2021/03/18	0	0.00	0.1	12.20	12.15	-0.1	255	-0.05%
2021/03/17	0	0.00	4	12.10	12.15	-4	254	-1.57%
2021/03/16	2.1	11.97	1.6	12.16	11.95	0.5	247	0.22%
2021/03/15	1	11.85	0.1	13.00	11.90	0.9	246	0.36%
2021/03/12	0	0.00	0.1	11.87	11.85	-0.1	247	-0.04%
2021/03/11	0	0.00	0.1	11.90	11.80	-0.1	248	-0.04%
2021/03/10	1	11.75	0.8	11.85	11.75	0.2	248	0.08%
2021/03/09	0	0.00	0.4	11.95	11.75	-0.4	252	-0.16%
2021/03/08	0	0.00	0.2	11.91	11.75	-0.2	253	-0.07%
2021/03/05	0	0.00	0.3	11.87	11.75	-0.3	258	-0.12%
2021/03/04	1	11.85	0.3	11.94	11.85	0.7	255	0.25%
2021/03/03	0	0.00	0.1	12.05	11.85	-0.1	257	-0.05%
2021/03/02	1	11.90	0.7	12.01	11.75	0.3	257	0.13%
2021/02/26	1	11.85	0.2	12.08	11.95	0.9	255	0.33%
2021/02/25	0	0.00	1	12.10	12.05	-1	252	-0.40%
2021/02/24	0	0.00	0.1	12.15	12.00	-0.1	252	-0.02%
2021/02/23	1	12.15	5	12.10	12.15	-4	252	-1.58%
2021/02/19	0	0.00	0.1	12.20	12.10	-0.1	254	-0.04%
2021/02/18	0.2	11.95	1	12.05	12.10	-0.9	257	-0.33%
2021/02/02	0	0.00	1	11.95	11.85	-1	257	-0.39%
2021/01/28	0	0.00	1	12.20	12.15	-1	255	-0.39%
2021/01/27	2	12.30	2	12.20	12.25	0	254	0.00%
2021/01/21	1	12.10	0	0.00	12.05	1	244	0.41%
2021/01/19	12	12.40	0	0.00	12.15	12	236	5.07%
2021/01/15	0	0.00	2	12.55	12.30	-2	230	-0.87%
2021/01/14	1	12.50	0	0.00	12.45	1	222	0.45%
2021/01/07	1	12.80	0	0.00	12.70	1	216	0.46%
2020/12/31	0	0.00	1	13.00	12.85	-1	197	-0.51%
2020/12/30	0	0.00	1	12.90	13.00	-1	195	-0.51%
2020/12/29	1	12.60	0	0.00	12.60	1	190	0.52%
2020/12/17	0	0.00	2	12.50	12.35	-2	204	-0.98%
2020/12/16	0	0.00	0.9	12.40	12.45	-0.9	211	-0.42%
2020/12/15	0	0.00	0.4	12.30	12.35	-0.4	227	-0.16%
2020/12/08	1	12.70	0	0.00	12.65	1	244	0.41%
2020/12/01	10	12.95	10	12.90	12.95	0	270	0.00%
2020/11/27	0	0.00	5	12.75	12.75	-5	425	-1.18%
2020/11/26	0	0.00	1	12.75	12.80	-1	426	-0.23%
2020/11/24	0	0.00	1	12.85	12.75	-1	440	-0.23%
2020/11/23	0	0.00	1	12.85	12.75	-1	439	-0.23%
2020/11/19	1	12.80	1	12.65	12.80	0	435	0.00%
2020/11/17	0	12.40	2	12.40	12.45	-2	429	-0.45%
2020/11/16	1	12.25	0	0.00	12.25	1	435	0.23%
2020/11/04	0	12.00	0	0.00	12.10	0	449	0.00%
2020/11/02	0	12.00	0	0.00	12.00	0	451	0.01%
2020/10/26	2	12.35	0	0.00	12.35	2	451	0.44%
2020/10/07	0.1	12.50	0	0.00	12.45	0.1	532	0.02%
2020/10/06	0	0.00	6	12.17	12.60	-6	553	-1.08%
2020/09/29	0.3	12.15	1	12.20	12.15	-0.7	571	-0.12%
2020/09/28	0.5	12.05	0	0.00	12.10	0.5	572	0.09%
2020/09/24	1	12.30	0	0.00	12.25	1	574	0.17%
2020/09/18	0	0.00	1	13.05	13.00	-1	562	-0.18%
2020/09/15	0	0.00	1	12.60	12.50	-1	562	-0.18%
2020/09/14	0	0.00	3.5	12.43	12.40	-3.5	577	-0.61%
2020/09/11	1	12.30	0	0.00	12.25	1	574	0.17%
2020/09/10	0	0.00	1	12.85	12.65	-1	561	-0.18%
2020/09/07	0	0.00	1	12.80	12.60	-1	578	-0.17%
2020/09/04	2	12.53	5	12.48	12.55	-3	574	-0.52%
2020/09/03	5	12.80	0	0.00	12.75	5	590	0.85%
2020/09/02	17	12.91	5	12.84	12.80	12	577	2.08%
2020/09/01	1	12.50	2	12.55	12.55	-1	436	-0.23%
2020/08/31	0	0.00	1	12.60	12.55	-1	431	-0.23%
2020/08/28	1	12.70	0	0.00	12.65	1	422	0.24%
2020/08/27	2	12.70	0	0.00	12.65	2	419	0.48%
2020/08/26	1	12.65	0	0.00	12.65	1	418	0.24%
2020/08/25	2	12.50	0	0.00	12.50	2	422	0.47%
2020/07/28	1	12.65	1	12.50	12.70	0	453	0.00%
2020/07/24	1	13.45	0	0.00	13.45	1	450	0.22%
2020/07/17	1	13.70	0	0.00	13.85	1	444	0.22%
2020/07/16	0	0.00	1	14.25	13.90	-1	442	-0.23%
2020/07/14	0	0.00	3	13.75	14.00	-3	406	-0.74%
2020/07/13	1	13.20	1	13.60	13.80	0	390	0.00%
2020/07/10	1	13.10	0	0.00	13.20	1	376	0.27%
2020/07/09	0	0.00	1	13.65	13.40	-1	377	-0.27%
2020/07/08	0	0.00	1	13.45	13.60	-1	374	-0.27%
2020/07/07	0	0.00	3	12.95	12.90	-3	363	-0.83%
2020/06/23	133	13.23	0	0.00	13.20	133	351	37.85%	大買/鉅額交易
2020/06/22	1	13.35	1	13.35	13.30	0	352	0.00%
2020/06/19	0	0.00	1	13.15	13.35	-1	359	-0.28%
2020/06/16	0	0.00	1	13.10	12.80	-1	354	-0.28%
2020/06/15	0	0.00	1	12.60	13.00	-1	361	-0.28%
2020/06/11	1	12.50	1	12.25	12.20	0	357	0.00%
2020/06/10	0	0.00	1	12.95	12.70	-1	351	-0.28%
2020/05/28	1	11.90	1	12.00	12.00	0	328	0.00%
2020/05/26	0	0.00	0.1	11.60	11.65	-0.1	323	-0.04%
2020/05/22	1	11.50	0	0.00	11.50	1	321	0.31%
2020/05/08	0	0.00	2	11.20	11.20	-2	284	-0.70%
2020/04/14	0	0.00	1	11.35	11.35	-1	254	-0.39%
2020/04/08	0	0.00	16	11.15	11.30	-16	249	-6.41%
2020/03/27	0	0.00	2	10.70	10.75	-2	244	-0.82%
2020/03/25	0	0.00	1	10.75	11.00	-1	234	-0.43%
2020/03/20	3	10.30	0	0.00	10.40	3	214	1.40%
2020/03/18	2	10.90	2	10.70	10.70	0	201	0.00%
2020/03/16	1	11.00	0	0.00	10.90	1	185	0.54%
2020/03/10	0	0.00	1	12.00	12.00	-1	171	-0.58%
2020/03/09	0	0.00	13	12.10	12.00	-13	167	-7.74%
2020/03/05	0	0.00	0.4	12.40	12.45	-0.4	166	-0.25%
2020/03/03	1	12.40	0	0.00	12.40	1	163	0.61%
2020/03/02	0	0.00	3	12.32	12.35	-3	163	-1.84%
2020/02/26	0.4	12.50	0	0.00	12.60	0.4	156	0.25%
2020/02/10	0	0.00	3	12.70	12.70	-3	189	-1.58%
2020/02/05	0	0.00	1	12.85	12.80	-1	223	-0.45%
2020/01/31	1	13.10	0	0.00	12.90	1	235	0.43%
2020/01/30	10.1	13.01	0	0.00	12.80	10.1	241	4.19%
2020/01/20	3	13.55	0	0.00	13.50	3	257	1.16%
2020/01/16	0.3	13.55	0	0.00	13.50	0.3	260	0.11%
2020/01/10	1	13.60	0	0.00	13.50	1	278	0.36%
2020/01/03	0	0.00	1	13.95	13.80	-1	302	-0.33%
2020/01/02	1	14.00	0	0.00	14.00	1	302	0.33%
2019/12/27	1	13.80	0	0.00	13.95	1	322	0.31%
2019/12/23	0	0.00	4	13.85	13.85	-4	403	-0.99%
2019/12/18	3	13.78	0	0.00	13.85	3	416	0.72%
2019/12/16	2	13.65	0	0.00	13.50	2	428	0.47%
2019/12/12	0	0.00	3	13.50	13.55	-3	458	-0.65%
2019/12/05	1	13.95	0	0.00	13.95	1	552	0.18%
2019/11/29	1	14.10	0	0.00	14.10	1	798	0.13%
2019/11/28	0	0.00	1	14.15	14.15	-1	798	-0.13%
2019/11/27	2	14.08	0	0.00	14.15	2	800	0.25%
2019/11/18	1	14.10	0	0.00	14.10	1	799	0.13%
2019/11/15	0.1	13.90	0	0.00	14.00	0.1	797	0.01%
2019/11/14	0.1	13.90	0	0.00	13.95	0.1	797	0.01%
2019/11/06	2	14.55	0	0.00	14.65	2	765	0.26%
2019/11/05	0	0.00	4	14.48	14.40	-4	763	-0.52%
2019/11/04	1	14.75	0	0.00	14.45	1	755	0.13%
2019/11/01	1	15.00	0	0.00	14.90	1	732	0.14%
2019/10/31	0.2	14.95	0	0.00	15.00	0.2	730	0.02%
2019/10/28	5	15.31	4	15.36	15.20	1	717	0.14%
2019/10/24	1	15.05	0	0.00	15.05	1	689	0.15%
2019/10/23	0	0.00	3	15.15	15.10	-3	688	-0.44%
2019/10/22	6	15.16	0	0.00	15.15	6	684	0.88%
2019/10/17	1	15.00	2	15.35	15.35	-1	672	-0.15%
2019/10/16	1	15.10	3	15.00	14.95	-2	663	-0.30%
2019/10/15	7	14.95	2	14.95	15.00	5	659	0.76%
2019/10/09	0	0.00	1	15.00	14.95	-1	649	-0.15%
2019/10/08	0	0.00	2	14.75	14.70	-2	643	-0.31%
2019/10/07	0	0.00	2	14.75	14.65	-2	641	-0.31%
2019/10/04	1	14.90	2	14.70	14.75	-1	638	-0.16%
2019/10/03	3	14.80	8	14.91	14.95	-5	629	-0.79%
2019/10/02	13	15.34	12	14.95	14.90	1	620	0.16%
2019/10/01	16	15.21	4	15.13	15.25	12	598	2.01%
2019/09/27	0	0.00	1	14.60	14.55	-1	554	-0.18%
2019/09/25	5	14.30	0	0.00	14.30	5	538	0.93%
2019/09/20	0	0.00	2	14.45	14.30	-2	527	-0.38%
2019/09/19	1	14.50	2	14.55	14.40	-1	519	-0.19%
2019/09/18	3	14.73	4	14.80	14.55	-1	513	-0.19%
2019/09/17	0	0.00	6	14.69	14.70	-6	487	-1.23%
2019/09/16	2	14.48	3	14.58	14.55	-1	484	-0.21%
2019/09/11	1	14.40	1	14.60	14.35	0	439	0.00%
2019/09/10	2	14.33	4	14.45	14.30	-2	416	-0.48%
2019/09/09	0	0.00	4	14.08	14.00	-4	389	-1.03%
2019/09/06	1	14.35	1	14.65	14.30	0	378	0.00%
2019/09/05	5	14.35	0	0.00	14.30	5	341	1.46%
2019/09/04	3	14.45	1	14.25	14.65	2	329	0.61%
2019/09/03	6	14.31	10	13.90	14.45	-4	271	-1.47%
2019/09/02	7	13.11	0	0.00	13.15	7	140	4.97%
2019/08/26	5	12.85	0	0.00	12.85	5	156	3.20%
2019/07/31	0.1	12.95	0	0.00	12.95	0.1	227	0.06%
2019/07/29	0	0.00	2	13.05	13.15	-2	225	-0.89%
2019/07/26	0	0.00	1	13.15	13.15	-1	225	-0.44%
2019/07/25	1	13.55	0	0.00	13.55	1	223	0.45%
2019/07/19	0	0.00	3	13.40	13.45	-3	223	-1.34%
2019/07/18	1	13.45	0	0.00	13.40	1	235	0.42%
2019/07/11	0	0.00	5	13.50	13.50	-5	246	-2.03%
2019/07/09	5	13.50	0	0.00	13.50	5	250	1.99%
2019/07/03	0	0.00	1	13.55	13.55	-1	276	-0.36%
2019/07/02	0	0.00	5	13.40	13.45	-5	281	-1.78%
2019/07/01	0	0.00	10	13.43	13.35	-10	297	-3.37%
2019/06/28	15	13.35	0	0.00	13.35	15	350	4.28%
2019/06/27	1	13.35	1	13.45	13.40	0	351	0.00%
2019/06/26	3	13.30	2	13.40	13.40	1	350	0.29%
2019/06/24	0	0.00	3	13.50	13.50	-3	351	-0.85%
2019/06/19	0	0.00	5	13.42	13.45	-5	345	-1.45%
2019/06/18	0	0.00	5	13.30	13.45	-5	347	-1.44%
2019/06/17	9.1	13.39	0	0.00	13.30	9.1	348	2.62%
2019/06/11	0	0.00	26	13.58	13.55	-26	350	-7.42%
2019/06/10	12	13.75	10	13.90	13.75	2	345	0.58%
2019/06/06	18	13.62	10	13.65	13.50	8	337	2.37%
2019/06/05	13	13.41	5	13.50	13.65	8	332	2.41%
2019/06/04	1	13.25	4	13.33	13.30	-3	323	-0.93%
2019/06/03	4	13.26	3	13.42	13.25	1	324	0.31%
2019/05/31	0	0.00	1	13.50	13.40	-1	322	-0.31%
2019/05/24	1	13.25	1	13.50	13.20	0	328	0.00%
2019/05/23	1	13.30	0	0.00	13.30	1	322	0.31%
2019/05/22	0	0.00	2	13.28	13.90	-2	299	-0.67%
2019/05/17	1	13.00	0	0.00	12.95	1	275	0.36%
2019/05/15	0	0.00	1	13.20	13.20	-1	269	-0.37%
2019/05/03	0	0.00	0.1	12.95	12.95	-0.1	256	-0.03%
2019/04/24	1	13.10	0	0.00	13.05	1	250	0.40%
2019/04/23	0	0.00	1	13.10	13.25	-1	239	-0.42%
2019/04/19	1	12.90	0	0.00	12.85	1	233	0.43%
2019/04/03	3	13.55	0	0.00	13.30	3	199	1.50%
2019/04/02	0	0.00	3	13.57	13.55	-3	183	-1.64%
2019/03/26	0	0.00	1	12.30	12.40	-1	129	-0.77%
2019/02/19	0	0.00	9	11.68	11.70	-9	136	-6.59%
2019/02/15	0	0.00	2	11.60	11.55	-2	141	-1.41%
2019/01/22	9	11.35	0	0.00	11.45	9	157	5.71%
2019/01/02	0	0.00	5	11.80	11.80	-5	182	-2.73%
2018/12/26	0	0.00	5	11.80	11.75	-5	186	-2.68%
2018/12/25	0	0.00	5	11.70	11.70	-5	184	-2.72%
2018/12/24	0	0.00	5	11.70	11.70	-5	184	-2.72%
2018/12/13	0	0.00	1	11.75	11.80	-1	178	-0.56%
2018/11/12	1	11.20	0	0.00	11.05	1	169	0.59%
2018/10/23	1	11.00	0	0.00	11.00	1	167	0.60%
2018/10/15	1	11.10	0	0.00	11.05	1	150	0.66%
2018/09/20	0	0.00	0.1	13.10	11.80	-0.1	134	-0.07%
2018/09/14	0	0.00	0.1	12.50	11.70	-0.1	133	-0.07%
2018/09/11	0	0.00	1	11.55	11.60	-1	135	-0.74%
2018/08/17	1	12.00	0	0.00	11.85	1	285	0.35%
2018/08/08	0	0.00	4	12.25	12.25	-4	281	-1.42%
2018/08/07	0	0.00	3	12.30	12.30	-3	281	-1.07%
2018/07/25	0	0.00	20	12.50	12.45	-20	297	-6.72%
2018/07/10	1.1	12.40	0	0.00	12.40	1.1	310	0.34%
2018/07/03	0	0.00	8	12.65	12.45	-8	313	-2.55%
2018/06/27	0	0.00	10	12.75	12.70	-10	314	-3.18%
2018/06/22	0	0.00	10	12.90	12.90	-10	314	-3.18%
2018/06/21	0	0.00	12	12.86	12.95	-12	314	-3.81%
2018/06/14	14	13.25	0	0.00	13.25	14	311	4.50%
2018/06/12	6	13.30	0	0.00	13.35	6	339	1.77%
2018/06/11	20	13.45	0	0.00	13.45	20	342	5.84%
2018/06/08	7	13.80	1	13.65	13.70	6	336	1.78%
2018/05/31	1	13.15	0	0.00	13.20	1	249	0.40%
2018/05/30	0	0.00	1	13.45	13.30	-1	246	-0.41%
2018/05/18	1	12.35	0	0.00	12.40	1	247	0.40%
2018/05/09	1	12.80	0	0.00	12.85	1	265	0.38%
2018/04/27	1	12.60	0	0.00	12.60	1	257	0.39%
2018/04/13	1	13.25	0	0.00	13.30	1	281	0.35%
2018/04/10	1	13.35	0	0.00	13.35	1	313	0.32%
2018/03/30	0	0.00	3	13.35	13.25	-3	323	-0.93%
2018/03/28	0	0.00	2	13.20	13.20	-2	323	-0.62%
2018/03/26	0	0.00	5	13.20	13.30	-5	321	-1.56%
2018/03/23	1	13.30	0	0.00	13.25	1	321	0.31%
2018/03/22	0	0.00	2	13.55	13.45	-2	318	-0.63%
2018/03/21	0	0.00	3	13.50	13.50	-3	316	-0.95%
2018/03/15	0	0.00	0.5	13.80	13.90	-0.5	281	-0.18%
2018/03/12	5	13.40	0	0.00	13.35	5	281	1.77%
2018/02/27	0.5	13.50	0	0.00	13.50	0.5	289	0.17%
2018/02/21	0	0.00	1	13.20	13.20	-1	272	-0.37%
2018/02/12	1	13.10	8	13.20	13.10	-7	283	-2.47%
2018/02/09	1	13.45	0	0.00	13.45	1	309	0.32%
2018/01/30	2	14.30	0	0.00	14.30	2	298	0.67%
2018/01/29	2	14.35	0	0.00	14.45	2	299	0.67%
2018/01/08	2	14.65	0	0.00	14.65	2	274	0.73%
2018/01/03	0	0.00	2	14.30	14.35	-2	245	-0.81%