德淵 (4720)-台新券商分點個股進出

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

德淵

(4720)

可現股當沖

股價
19.80
漲跌
▲0.30
漲幅
+1.54%
成交量
275張
產業
上市化學類股
76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

德淵 (4720)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/11/29	0	0.00	7	19.61	19.45	-7	1,088	-0.64%
2024/11/28	281	19.55	6	19.58	19.60	275	1,154	23.82%	大買/鉅額交易
2024/11/27	10	19.75	0	0.00	19.60	10	1,200	0.83%
2024/11/25	0	0.00	1	20.10	20.25	-1	1,208	-0.08%
2024/11/22	3	19.90	0	0.00	19.95	3	1,205	0.25%
2024/11/20	0	0.00	1	20.45	20.05	-1	1,246	-0.08%
2024/11/19	0	0.00	5	20.50	20.45	-5	1,253	-0.40%
2024/11/18	0	0.00	2	20.55	20.50	-2	1,260	-0.16%
2024/11/15	0	0.00	74	20.70	20.65	-74	1,267	-5.84%
2024/11/14	0	0.00	1	20.15	19.95	-1	1,279	-0.08%
2024/11/13	0	0.00	15	20.50	20.65	-15	1,301	-1.15%
2024/11/12	7	20.50	13	20.58	20.70	-6	1,330	-0.45%
2024/11/11	0	0.00	2	20.73	20.75	-2	1,377	-0.15%
2024/11/08	45	20.27	1	20.35	20.30	44	1,392	3.16%
2024/11/06	5	19.70	0	0.00	19.80	5	1,420	0.35%
2024/11/05	1	19.50	1	19.45	19.45	0	1,434	0.00%
2024/11/04	2	19.55	2	19.40	19.40	0	1,470	0.00%
2024/11/01	31	19.61	0	0.00	19.75	31	1,521	2.04%
2024/10/29	1	19.80	14	20.09	19.80	-13	1,560	-0.83%
2024/10/24	2	20.68	0	0.00	20.50	2	1,614	0.12%
2024/10/23	3	20.68	0	0.00	20.65	3	1,618	0.19%
2024/10/22	1	20.40	1	20.45	20.40	0	1,621	0.00%
2024/10/21	0	0.00	1.5	20.18	20.10	-1.5	1,634	-0.09%
2024/10/17	1	20.50	0	0.00	20.20	1	1,710	0.06%
2024/10/16	12	20.25	2	20.30	20.30	10	1,761	0.57%
2024/10/15	61	20.16	0	0.00	20.05	61	1,777	3.43%
2024/10/14	1	20.10	0	0.00	20.05	1	1,796	0.06%
2024/10/11	10	20.33	0.5	20.30	20.45	9.5	1,802	0.53%
2024/10/09	6	20.44	43	20.65	20.20	-37	1,817	-2.04%
2024/10/08	114	20.15	1	20.10	20.00	113	1,800	6.27%	大買/鉅額交易
2024/10/07	3	20.33	12	20.33	20.25	-9	1,828	-0.49%
2024/10/04	6	20.62	6	20.53	20.50	0	1,863	0.00%
2024/10/01	2	21.00	5	20.92	21.00	-3	1,886	-0.16%
2024/09/30	1	21.00	20	20.98	21.05	-19	1,951	-0.97%
2024/09/27	1	21.00	5	21.30	21.45	-4	1,989	-0.20%
2024/09/26	4	21.18	4	21.20	20.90	0	2,073	0.00%
2024/09/25	6	21.54	2	21.78	21.55	4	2,122	0.19%
2024/09/24	0	0.00	1	21.35	21.55	-1	2,144	-0.05%
2024/09/23	22	22.08	32	21.85	21.45	-10	2,118	-0.47%
2024/09/20	42	21.24	181	22.20	22.10	-139	2,033	-6.84%	大賣/鉅額交易
2024/09/19	2	20.25	0	0.00	20.30	2	1,911	0.10%
2024/09/18	1	20.10	2	20.15	19.95	-1	1,900	-0.05%
2024/09/16	1	19.95	0	0.00	19.95	1	1,891	0.05%
2024/09/13	3	19.30	0	0.00	19.35	3	1,888	0.16%
2024/09/11	6	19.04	25	18.85	18.85	-19	1,889	-1.01%
2024/09/10	5	19.20	3	19.60	18.75	2	1,883	0.11%
2024/09/09	15	19.35	39	19.35	19.50	-24	1,872	-1.28%
2024/09/06	2	20.15	10	20.30	20.20	-8	1,917	-0.42%
2024/09/05	15	20.18	10	20.16	20.00	5	2,013	0.25%
2024/09/04	152	20.37	21	20.19	20.00	131	2,019	6.49%	大買/鉅額交易
2024/09/03	1	21.55	2	21.65	21.40	-1	1,990	-0.05%
2024/09/02	0	0.00	3	21.65	21.65	-3	1,981	-0.15%
2024/08/30	27	22.79	9	22.86	22.20	18	1,972	0.91%
2024/08/29	6	21.95	80	22.05	22.25	-74	1,910	-3.87%
2024/08/28	20	20.95	21	21.23	21.30	-1	1,855	-0.05%
2024/08/27	20	21.29	22	21.11	21.10	-2	1,846	-0.11%
2024/08/26	3	21.30	0	0.00	21.15	3	1,840	0.16%
2024/08/23	12	21.24	0	0.00	21.45	12	1,845	0.65%
2024/08/22	7	22.03	102	22.03	21.90	-95	1,860	-5.11%	大賣/
2024/08/21	5	20.85	0	0.00	21.20	5	1,835	0.27%
2024/08/20	22	21.12	5	21.05	20.90	17	1,826	0.93%
2024/08/19	1	20.60	0	0.00	20.70	1	1,826	0.05%
2024/08/16	10	20.90	10	20.85	20.75	0	1,823	0.00%
2024/08/15	6	21.29	102	21.59	21.10	-96	1,813	-5.29%	大賣/
2024/08/14	8	21.45	188	21.28	21.65	-180	1,799	-10.00%	大賣/鉅額交易
2024/08/13	92	20.79	25	20.74	20.80	67	1,798	3.73%
2024/08/12	15	22.66	32	22.77	22.75	-17	1,789	-0.95%
2024/08/09	4	22.30	25	22.00	22.30	-21	1,781	-1.18%
2024/08/08	6	20.81	3	20.98	21.20	3	1,800	0.17%
2024/08/07	6	21.90	2	21.80	21.60	4	1,804	0.22%
2024/08/06	31	20.71	52	20.58	21.20	-21	1,806	-1.16%
2024/08/05	163	21.60	30	21.34	21.35	133	1,779	7.47%	大買/鉅額交易
2024/08/02	17	23.61	32	23.60	23.40	-15	1,735	-0.86%
2024/08/01	5	24.44	8	24.36	24.50	-3	1,754	-0.17%
2024/07/31	23	24.73	7	24.57	24.50	16	1,732	0.92%
2024/07/30	9	23.78	4	23.75	24.00	5	1,699	0.29%
2024/07/29	33	23.38	6	23.65	23.40	27	1,697	1.59%
2024/07/26	4.1	22.75	6	22.10	22.75	-1.9	1,679	-0.11%
2024/07/23	6	23.90	2	23.58	23.25	4	1,688	0.24%
2024/07/22	6	23.62	32	23.63	23.80	-26	1,671	-1.56%
2024/07/19	6	24.11	32	23.81	24.35	-26	1,652	-1.57%
2024/07/18	24	24.86	15	24.69	24.95	9	1,616	0.56%
2024/07/17	6	24.69	87	24.59	24.90	-81	1,566	-5.17%
2024/07/16	25	23.05	1	23.10	23.30	24	1,513	1.59%
2024/07/15	8	22.99	10	22.89	22.75	-2	1,504	-0.13%
2024/07/12	0	0.00	3	22.48	22.55	-3	1,485	-0.20%
2024/07/11	45	22.27	2	22.33	22.50	43	1,496	2.87%
2024/07/10	4	22.50	0	0.00	22.35	4	1,492	0.27%
2024/07/09	10	22.39	49	22.21	22.20	-39	1,500	-2.60%
2024/07/08	12.1	23.13	37	23.26	23.05	-24.9	1,463	-1.70%
2024/07/05	22	24.44	13	24.47	24.40	9	1,426	0.63%
2024/07/04	40	23.98	35.1	24.14	24.20	4.9	1,395	0.35%
2024/07/03	11.1	23.85	1	23.80	23.45	10.1	1,337	0.76%
2024/07/02	24	23.40	13.4	23.90	23.40	10.6	1,290	0.82%
2024/07/01	15	22.41	24	22.43	22.50	-9	1,187	-0.76%
2024/06/28	62	20.95	180	21.08	21.45	-118	1,123	-10.50%	大賣/鉅額交易
2024/06/27	0	0.00	15	20.07	20.20	-15	1,092	-1.37%
2024/06/26	7	20.27	0	0.00	20.00	7	1,091	0.64%
2024/06/25	0	0.00	5	20.06	20.10	-5	1,092	-0.46%
2024/06/24	12	20.10	34	20.13	20.05	-22	1,087	-2.02%
2024/06/21	60	20.03	25	20.20	20.40	35	1,091	3.21%
2024/06/20	92	20.20	50	20.30	20.20	42	1,086	3.87%
2024/06/19	1	20.25	6	20.37	20.25	-5	1,080	-0.46%
2024/06/18	61	20.47	4	20.46	20.40	57	1,077	5.29%
2024/06/17	17	20.47	3	20.83	20.65	14	1,076	1.30%
2024/06/14	8	20.46	26	20.83	20.40	-18	1,071	-1.68%
2024/06/13	16	21.43	63	21.48	21.05	-47	1,058	-4.44%
2024/06/12	70	20.82	39	20.51	20.65	31	993	3.12%
2024/06/11	21	19.52	114.5	19.53	19.50	-93.5	889	-10.51%	大賣/
2024/06/07	10	18.75	1	18.85	18.95	9	873	1.03%
2024/06/06	0	0.00	111	18.68	18.65	-111	890	-12.47%	大賣/鉅額交易
2024/06/05	30	18.73	30	18.73	18.75	0	895	0.00%
2024/06/04	75	19.11	0	0.00	18.80	75	906	8.27%
2024/06/03	4	19.16	3	19.10	19.05	1	909	0.11%
2024/05/31	0.5	18.95	1	18.95	19.00	-0.5	914	-0.05%
2024/05/30	3	18.77	1	18.70	18.70	2	917	0.22%
2024/05/29	85.2	18.97	70	19.01	18.95	15.2	919	1.65%
2024/05/28	60.2	19.19	2	18.75	19.20	58.2	913	6.37%
2024/05/27	74	18.48	0	0.00	18.45	74	899	8.23%
2024/05/24	0	0.00	1	18.30	18.50	-1	906	-0.11%
2024/05/23	0	0.00	6	18.35	18.40	-6	940	-0.64%
2024/05/22	1	18.75	28	18.80	18.70	-27	963	-2.80%
2024/05/21	37	19.04	2	18.95	19.00	35	966	3.62%
2024/05/20	55	19.22	12	19.26	19.30	43	969	4.44%
2024/05/17	146	19.28	41	19.35	18.95	105	979	10.72%	大買/鉅額交易
2024/05/16	242	19.07	130	19.08	19.20	112	982	11.40%	大買/大賣/鉅額交易
2024/05/15	3	18.17	15	18.14	18.20	-12	989	-1.21%
2024/05/14	4	18.34	13	18.70	18.35	-9	1,034	-0.87%
2024/05/13	0	0.00	3.1	18.09	18.40	-3.1	998	-0.31%
2024/05/10	10	17.30	6	17.43	17.45	4	980	0.41%
2024/05/09	0	0.00	7.3	18.00	17.85	-7.3	962	-0.76%
2024/05/08	4	17.86	1	17.90	17.90	3	952	0.31%
2024/05/07	7.3	17.62	18	17.70	17.95	-10.7	944	-1.13%
2024/05/06	0	0.00	2	17.10	17.15	-2	907	-0.22%
2024/05/03	33	17.07	0	0.00	17.05	33	902	3.66%
2024/05/02	1	17.15	0	0.00	17.40	1	894	0.11%
2024/04/30	2.7	17.21	2	17.20	17.25	0.7	884	0.08%
2024/04/29	3	16.90	42	17.16	17.25	-39	877	-4.44%
2024/04/26	10	16.52	2	16.40	16.45	8	857	0.93%
2024/04/25	1	16.55	10	16.45	16.40	-9	860	-1.05%
2024/04/24	0	0.00	3	16.80	16.80	-3	856	-0.35%
2024/04/19	1	16.90	0	0.00	16.90	1	857	0.12%
2024/04/18	14	17.02	8	16.90	17.00	6	852	0.70%
2024/04/17	5	16.99	13	17.17	17.15	-8	853	-0.94%
2024/04/16	16	16.70	4	16.56	16.75	12	837	1.43%
2024/04/15	5	16.70	0	0.00	16.60	5	850	0.59%
2024/04/12	40	16.46	0	0.00	16.35	40	838	4.77%
2024/04/11	3	16.30	0	0.00	16.35	3	851	0.35%
2024/04/10	1	16.25	2	16.40	16.10	-1	851	-0.12%
2024/04/09	11	16.29	10	16.35	16.35	1	853	0.12%
2024/04/03	0	0.00	1	15.50	15.65	-1	906	-0.11%
2024/04/02	0	0.00	182	15.49	15.45	-182	913	-19.93%	大賣/鉅額交易
2024/04/01	0	0.00	3	15.60	15.50	-3	928	-0.32%
2024/03/29	0	0.00	1	15.55	15.60	-1	940	-0.11%
2024/03/28	0	0.00	0	15.70	15.60	0	943	0.00%
2024/03/27	1	15.70	0	0.00	15.70	1	948	0.11%
2024/03/26	0	0.00	1	15.60	15.60	-1	952	-0.11%
2024/03/25	0	0.00	3	15.65	15.65	-3	948	-0.32%
2024/03/22	3	15.60	0	0.00	15.65	3	952	0.31%
2024/03/21	0	0.00	11	15.35	15.35	-11	946	-1.16%
2024/03/20	2	15.20	3	15.27	15.20	-1	947	-0.11%
2024/03/19	16	15.39	0	0.00	15.30	16	952	1.68%
2024/03/15	0	0.00	111	15.66	15.55	-111	965	-11.50%	大賣/鉅額交易
2024/03/13	0	0.00	24	15.62	15.60	-24	968	-2.48%
2024/03/12	81	15.91	69	15.82	15.95	12	959	1.25%
2024/03/11	28	16.27	1	16.25	16.25	27	939	2.87%
2024/03/08	20	16.95	61	16.81	16.70	-41	930	-4.41%
2024/03/07	16	17.13	2	16.95	17.05	14	915	1.53%
2024/03/06	12	17.22	3	17.15	17.30	9	918	0.98%
2024/03/05	11	16.96	0	0.00	17.15	11	911	1.21%
2024/03/04	7	17.17	1	17.15	17.10	6	905	0.66%
2024/03/01	16	17.56	1	17.60	17.45	15	901	1.66%
2024/02/29	34	17.56	13	17.65	17.80	21	893	2.35%
2024/02/27	5	17.29	42	17.52	17.25	-37	876	-4.22%
2024/02/26	17.3	18.42	5	18.09	17.90	12.3	868	1.42%
2024/02/23	11	17.90	14	17.84	17.90	-3	827	-0.36%
2024/02/22	0	0.00	1	17.20	17.30	-1	796	-0.13%
2024/02/21	6	17.20	4	17.39	17.20	2	784	0.25%
2024/02/20	1	17.10	11	17.19	17.15	-10	770	-1.30%
2024/02/19	7	17.34	36	17.11	17.10	-29	761	-3.81%
2024/02/16	107	16.85	14	16.91	16.75	93	732	12.70%	大買/
2024/02/15	74	16.18	116	16.32	16.15	-42	688	-6.10%	大賣/
2024/02/05	0	0.00	30	14.85	14.90	-30	634	-4.73%
2024/01/29	0	0.00	4	15.60	15.75	-4	613	-0.65%
2024/01/26	0	0.00	5	15.45	15.50	-5	607	-0.82%
2024/01/24	0	0.00	2	15.60	15.55	-2	606	-0.33%
2024/01/23	0	0.00	2	15.50	15.55	-2	604	-0.33%
2024/01/19	244	15.45	2	15.55	15.55	242	601	40.25%	大買/鉅額交易
2024/01/18	20	15.36	0	0.00	15.15	20	591	3.38%
2024/01/17	20	15.14	1	15.25	15.30	19	590	3.22%
2024/01/16	30	15.18	78	15.03	15.00	-48	580	-8.27%
2024/01/15	17	15.47	2	15.35	15.35	15	572	2.62%
2024/01/12	22	15.33	7	15.41	15.40	15	570	2.63%
2024/01/11	12	15.30	6	15.20	15.25	6	564	1.06%
2024/01/10	0	0.00	1	15.55	15.45	-1	555	-0.18%
2024/01/09	40	15.46	16	15.48	15.45	24	547	4.38%
2024/01/08	4	16.50	3	16.52	16.45	1	517	0.19%
2024/01/04	5	16.50	6	16.33	16.15	-1	488	-0.20%
2024/01/03	0	0.00	21	16.40	16.50	-21	480	-4.37%
2024/01/02	63	16.85	1	16.90	16.75	62	470	13.18%
2023/12/29	19	16.52	3	16.05	16.75	16	448	3.57%
2023/12/28	4	15.75	6	15.92	15.80	-2	403	-0.50%
2023/12/27	2	16.15	20	16.04	16.10	-18	395	-4.55%
2023/12/26	7	16.01	30	15.79	16.05	-23	377	-6.09%
2023/12/22	9	15.56	0	0.00	15.20	9	351	2.56%
2023/12/21	0	0.00	4	15.69	15.75	-4	340	-1.18%
2023/12/20	15	15.59	0	0.00	15.65	15	334	4.48%
2023/12/19	7	15.38	7	15.25	15.20	0	326	0.00%
2023/12/14	3	15.68	2	16.00	15.65	1	324	0.31%
2023/12/13	4	16.03	5	16.15	16.20	-1	311	-0.32%
2023/12/12	62	15.94	5	16.00	15.95	57	298	19.11%
2023/12/11	4	15.73	1	15.85	15.65	3	281	1.06%
2023/12/08	1	15.70	0	0.00	15.50	1	273	0.37%
2023/12/07	0	0.00	2	15.63	15.50	-2	271	-0.74%
2023/12/06	1.3	15.75	0	0.00	15.70	1.3	269	0.49%
2023/12/05	2	15.70	0	0.00	15.75	2	266	0.75%
2023/12/01	0	0.00	5	15.70	15.70	-5	262	-1.90%
2023/11/30	0	0.00	3	15.40	15.45	-3	254	-1.20%
2023/11/27	1	15.40	0	0.00	15.30	1	240	0.42%
2023/11/24	5	15.33	0	0.00	15.40	5	239	2.09%
2023/11/21	2	15.00	0	0.00	15.15	2	228	0.87%
2023/11/20	1	15.00	0	0.00	15.20	1	226	0.44%
2023/11/17	3	15.12	0	0.00	15.05	3	222	1.35%
2023/11/16	76	15.13	10	15.25	15.20	66	217	30.40%
2023/11/15	6	15.08	3	15.10	14.95	3	202	1.48%
2023/11/14	3	14.95	30	15.00	14.95	-27	196	-13.74%
2023/11/13	6	14.60	0	0.00	14.45	6	185	3.23%
2023/11/02	0	0.00	2	14.30	14.45	-2	196	-1.02%
2023/10/17	1	14.35	0	0.00	14.50	1	225	0.44%
2023/10/16	0	0.00	1	14.40	14.50	-1	225	-0.44%
2023/10/12	1	14.30	7	14.30	14.35	-6	232	-2.58%
2023/10/06	0	0.00	3	14.35	14.35	-3	230	-1.30%
2023/10/03	0	0.00	5	14.74	14.70	-5	237	-2.11%
2023/09/26	0	0.00	1	14.35	14.10	-1	240	-0.42%
2023/09/25	1	14.30	0	0.00	14.40	1	240	0.42%
2023/09/22	0	0.00	0.1	14.30	14.25	-0.1	239	-0.06%
2023/09/21	5	14.15	0	0.00	14.15	5	242	2.06%
2023/09/19	0	0.00	1	14.80	14.70	-1	231	-0.43%
2023/09/14	2	14.85	0	0.00	14.75	2	233	0.86%
2023/09/13	1	14.85	0	0.00	14.75	1	232	0.43%
2023/09/12	9	14.84	0	0.00	14.80	9	234	3.84%
2023/09/01	0	0.00	4	14.85	14.85	-4	246	-1.62%
2023/08/28	0	0.00	1	14.95	14.95	-1	247	-0.40%
2023/08/23	1	14.30	1	14.25	14.35	0	231	0.00%
2023/08/18	0	0.00	0	14.00	14.25	0	235	0.00%
2023/08/10	5	13.97	0	0.00	13.85	5	238	2.10%
2023/08/09	2	14.15	5	14.25	14.05	-3	236	-1.27%
2023/08/08	1	14.30	0	0.00	14.25	1	233	0.43%
2023/08/07	5	14.46	2	14.40	14.40	3	232	1.29%
2023/08/02	5	14.75	0	0.00	14.70	5	238	2.10%
2023/07/26	7	14.71	1	14.80	14.70	6	246	2.44%
2023/07/25	3	14.90	1	14.85	14.80	2	254	0.79%
2023/07/20	5	14.95	2	14.90	14.95	3	317	0.94%
2023/07/19	0	0.00	0	14.80	14.65	0	324	-0.01%
2023/07/18	65	14.78	0	0.00	14.70	65	324	20.02%
2023/07/14	11	14.85	12	14.95	14.90	-1	321	-0.31%
2023/07/13	5	14.90	0	0.00	14.90	5	324	1.54%
2023/07/12	3	15.12	18	15.29	15.15	-15	320	-4.68%
2023/07/11	0	0.00	2	15.50	15.30	-2	318	-0.63%
2023/07/06	15	14.92	0	0.00	15.00	15	323	4.63%
2023/07/04	10	14.95	0	0.00	15.00	10	322	3.11%
2023/06/30	3	14.97	0	0.00	14.95	3	318	0.94%
2023/06/29	20	14.93	0	0.00	15.00	20	317	6.31%
2023/06/21	0	0.00	10	15.20	15.25	-10	312	-3.20%
2023/06/19	0	0.00	5	15.25	15.25	-5	311	-1.61%
2023/06/16	0	0.00	1	15.25	15.20	-1	310	-0.32%
2023/06/14	0	0.00	4	15.05	15.10	-4	307	-1.30%
2023/06/12	0	0.00	1	15.20	15.30	-1	299	-0.33%
2023/06/09	0	0.00	5	15.31	15.25	-5	302	-1.65%
2023/06/08	2	15.60	0	0.00	15.45	2	301	0.66%
2023/06/07	0	0.00	2	15.23	15.60	-2	301	-0.66%
2023/06/06	0	0.00	22	15.25	15.20	-22	292	-7.51%
2023/06/05	0	0.00	5	15.00	15.00	-5	291	-1.72%
2023/05/31	0	0.00	2	14.90	15.00	-2	309	-0.65%
2023/05/30	0	0.00	5	14.89	14.95	-5	313	-1.59%
2023/05/25	2	14.95	0	0.00	15.00	2	313	0.64%
2023/05/22	0	0.00	10	15.10	15.10	-10	317	-3.15%
2023/05/19	2	15.08	7	14.99	15.00	-5	317	-1.57%
2023/05/12	17	14.48	2	14.48	14.55	15	319	4.70%
2023/05/10	15	14.60	0	0.00	14.65	15	315	4.75%
2023/05/09	10	14.61	4	14.55	14.60	6	314	1.91%
2023/05/08	0	0.00	8	14.96	14.95	-8	307	-2.61%
2023/05/05	3	15.32	0	0.00	15.25	3	305	0.98%
2023/05/04	1	15.40	1	15.60	15.35	0	305	0.00%
2023/05/03	3	15.55	7	15.49	15.45	-4	304	-1.33%
2023/04/28	2	15.10	3	15.25	15.25	-1	291	-0.34%
2023/04/27	18	15.71	9	16.11	15.30	9	283	3.18%
2023/04/26	11	15.43	30	15.11	15.55	-19	234	-8.09%
2023/04/25	0	0.00	1	15.05	14.80	-1	222	-0.45%
2023/04/21	2	14.60	2	14.50	14.60	0	200	0.00%
2023/04/13	5	14.75	7	14.54	14.45	-2	189	-1.05%
2023/04/12	0	0.00	3	14.60	14.60	-3	184	-1.63%
2023/04/11	10	14.50	5	14.54	14.50	5	183	2.72%
2023/04/07	0	0.00	1	14.10	14.20	-1	173	-0.58%
2023/03/31	1	14.35	0	0.00	14.30	1	178	0.56%
2023/03/27	5	14.33	0	0.00	14.30	5	183	2.72%
2023/03/22	2	14.55	0	14.30	14.45	2	184	1.06%
2023/03/20	1	14.05	0	0.00	14.10	1	182	0.55%
2023/03/17	1	14.00	0	0.00	14.05	1	184	0.54%
2023/03/15	0	0.00	3	14.10	14.10	-3	187	-1.60%
2023/03/14	0	0.00	3	14.15	14.05	-3	191	-1.57%
2023/03/13	1	14.40	0	0.00	14.35	1	195	0.51%
2023/03/10	3	14.77	6	14.78	14.65	-3	200	-1.50%
2023/03/09	2	15.08	0	0.00	15.00	2	202	0.99%
2023/03/08	1	15.10	0	0.00	15.00	1	211	0.47%
2023/03/06	3	14.80	1	14.50	14.80	2	203	0.98%
2023/02/24	5	14.87	0	0.00	14.85	5	194	2.57%
2023/02/23	0	0.00	1	14.80	14.80	-1	196	-0.51%
2023/02/22	0	0.00	1	14.55	14.70	-1	200	-0.50%
2023/02/09	0	0.00	1	14.35	14.30	-1	363	-0.27%
2023/02/08	0	0.00	7	14.31	14.30	-7	365	-1.92%
2023/02/06	6	14.29	0	0.00	14.30	6	372	1.61%
2023/02/03	1	14.25	0	0.00	14.25	1	373	0.27%
2023/02/01	3	14.18	3	14.25	14.25	0	370	0.00%
2023/01/31	0	0.00	1	14.15	14.35	-1	372	-0.27%
2023/01/11	0	0.00	1	13.90	13.95	-1	386	-0.26%
2023/01/04	3	13.90	0	0.00	14.00	3	424	0.71%
2023/01/03	1	13.85	0	0.00	13.75	1	438	0.23%
2022/12/21	2	13.90	0	0.00	13.85	2	1,268	0.16%
2022/12/09	1	14.70	0	0.00	14.60	1	1,525	0.07%
2022/12/08	0	0.00	2	14.80	14.70	-2	1,543	-0.13%
2022/12/07	1	14.55	0	0.00	14.40	1	1,597	0.06%
2022/12/06	0	0.00	1	14.90	14.90	-1	1,644	-0.06%
2022/12/05	1	14.75	1	14.85	14.95	0	1,653	0.00%
2022/12/02	1	14.60	1	14.55	14.65	0	1,664	0.00%
2022/11/30	5	14.55	15	14.55	14.45	-10	1,751	-0.57%
2022/11/16	1	14.20	0	0.00	14.05	1	2,725	0.04%
2022/11/11	5	14.91	1	14.50	14.30	4	2,711	0.15%
2022/11/01	0	0.00	5	14.05	14.10	-5	2,549	-0.20%
2022/10/24	0	0.00	2	13.78	13.65	-2	2,543	-0.08%
2022/10/14	1	13.95	0	0.00	13.95	1	2,538	0.04%
2022/10/13	5	13.75	1	14.00	13.50	4	2,533	0.16%
2022/10/12	5	14.24	0	0.00	14.20	5	2,514	0.20%
2022/10/11	10	14.50	0	0.00	14.50	10	2,508	0.40%
2022/10/07	0	0.00	1	15.25	15.35	-1	2,493	-0.04%
2022/10/06	1	15.20	1	15.30	15.30	0	2,489	0.00%
2022/10/05	1	15.60	0	0.00	15.20	1	2,483	0.04%
2022/10/04	0	0.00	1	15.40	15.50	-1	2,468	-0.04%
2022/10/03	2	15.85	3	15.67	15.20	-1	2,460	-0.04%
2022/09/30	0	0.00	127	15.44	15.35	-127	2,442	-5.20%	大賣/鉅額交易
2022/09/29	181	15.90	54	16.06	15.90	127	2,412	5.26%	大買/鉅額交易
2022/09/28	29	15.09	53	15.13	15.20	-24	1,898	-1.26%
2022/09/27	27	14.33	24	14.28	14.50	3	1,672	0.18%
2022/09/26	24	14.56	2	14.75	14.20	22	1,665	1.32%
2022/09/23	0	0.00	24	15.08	15.20	-24	1,652	-1.45%
2022/09/22	0.1	15.50	0	0.00	15.40	0.1	1,646	0.00%
2022/09/21	21	15.76	31	15.48	15.45	-10	1,637	-0.61%
2022/09/20	7	16.50	21	16.59	16.45	-14	1,594	-0.88%
2022/09/19	48	16.59	12	16.58	16.65	36	1,567	2.30%
2022/09/15	5	16.27	5	16.40	16.25	0	1,425	0.00%
2022/09/14	1	16.75	2	16.75	16.50	-1	1,407	-0.07%
2022/09/13	0	0.00	2	16.90	16.90	-2	1,352	-0.15%
2022/09/12	0	0.00	7	16.70	16.30	-7	1,302	-0.54%
2022/09/08	2	16.53	4	16.60	16.55	-2	1,290	-0.15%
2022/09/07	10	16.51	13	16.37	16.50	-3	1,273	-0.24%
2022/09/06	31	17.04	17	16.14	15.95	14	1,240	1.13%
2022/09/05	6	17.38	8	17.16	17.15	-2	1,182	-0.17%
2022/09/02	28	17.51	39	17.59	17.90	-11	1,124	-0.98%
2022/09/01	26	17.49	23	17.52	17.90	3	1,017	0.29%
2022/08/31	5	17.88	17.2	17.35	17.15	-12.2	891	-1.37%
2022/08/30	339.2	17.06	328	17.20	17.20	11.2	739	1.52%	大買/大賣/
2022/08/29	52	16.09	62.7	16.20	16.95	-10.7	437	-2.45%
2022/08/26	12	14.91	122	15.44	15.45	-110	261	-42.08%	大賣/鉅額交易
2022/08/25	0	0.00	1	14.00	14.05	-1	182	-0.55%
2022/08/15	0	0.00	3	14.10	14.10	-3	185	-1.62%
2022/08/05	0	0.00	5	13.75	13.75	-5	191	-2.61%
2022/08/04	5	13.45	1	13.50	13.55	4	194	2.05%
2022/07/29	0	0.00	5	13.80	13.80	-5	205	-2.43%
2022/07/22	0	0.00	10	13.85	14.00	-10	209	-4.77%
2022/07/21	4	13.25	0	0.00	13.35	4	202	1.97%
2022/07/20	10	13.30	2	13.30	13.35	8	207	3.86%
2022/07/15	1	13.15	0	0.00	13.10	1	221	0.45%
2022/07/14	3	13.17	0	0.00	13.20	3	223	1.34%
2022/07/13	1	13.15	0	0.00	13.20	1	229	0.44%
2022/07/11	2	13.43	0	0.00	13.40	2	254	0.79%
2022/07/08	2	13.45	0	0.00	13.40	2	252	0.79%
2022/07/04	2	13.55	0	0.00	13.65	2	272	0.74%
2022/07/01	0	0.00	7	13.56	13.50	-7	279	-2.50%
2022/06/30	5	13.90	0	0.00	13.90	5	280	1.78%
2022/06/28	1	14.25	3	14.30	14.35	-2	284	-0.70%
2022/06/27	0	0.00	1	14.25	14.30	-1	317	-0.32%
2022/06/22	2	14.25	0	0.00	14.20	2	364	0.55%
2022/06/21	6	14.28	0	0.00	14.35	6	380	1.58%
2022/06/17	1	14.30	0	0.00	14.30	1	402	0.25%
2022/06/16	3	14.37	0	0.00	14.35	3	405	0.74%
2022/06/15	0	0.00	1	14.70	14.50	-1	410	-0.24%
2022/06/14	1	14.30	1	14.25	14.35	0	415	0.00%
2022/06/13	6	14.52	0	0.00	14.45	6	414	1.45%
2022/06/10	11	15.07	1	15.05	14.80	10	422	2.36%
2022/06/08	1	14.95	0	0.00	15.15	1	429	0.23%
2022/06/07	1	15.00	0	0.00	15.00	1	436	0.23%
2022/05/31	0	0.00	2	14.55	14.55	-2	474	-0.42%
2022/05/26	1	14.50	0	0.00	14.35	1	507	0.20%
2022/05/25	10	14.61	0	0.00	14.55	10	524	1.91%
2022/05/23	1	14.55	0	0.00	14.55	1	562	0.18%
2022/05/20	1	14.70	0	0.00	14.70	1	587	0.17%
2022/05/17	0	0.00	5	14.15	14.20	-5	654	-0.76%
2022/05/16	0	0.00	5	14.10	14.10	-5	678	-0.74%
2022/05/12	5	13.70	0	0.00	13.75	5	827	0.60%
2022/05/11	1	14.10	0	0.00	14.05	1	920	0.11%
2022/05/10	7	13.81	0	0.00	14.00	7	931	0.75%
2022/05/06	2	14.28	0	0.00	14.40	2	943	0.21%
2022/05/05	0	0.00	10	14.40	14.35	-10	950	-1.05%
2022/05/04	5	14.17	0	0.00	14.20	5	958	0.52%
2022/05/03	10	14.05	0	0.00	14.20	10	977	1.02%
2022/04/29	2	14.13	2	14.10	14.10	0	1,007	0.00%
2022/04/27	0	0.00	1	14.05	14.00	-1	1,128	-0.09%
2022/04/26	0	0.00	1	14.45	14.45	-1	1,172	-0.09%
2022/04/25	0	0.00	7	14.50	14.50	-7	1,245	-0.56%
2022/04/21	2	15.03	0	0.00	15.00	2	1,459	0.14%
2022/04/19	0	0.00	20	15.33	15.20	-20	1,750	-1.14%
2022/04/18	1	14.80	6	14.83	14.95	-5	1,864	-0.27%
2022/04/15	19	15.05	62	15.19	15.05	-43	2,077	-2.07%
2022/04/14	0	0.00	1	15.60	15.50	-1	2,213	-0.05%
2022/04/13	0	0.00	3	15.67	15.55	-3	2,486	-0.12%
2022/04/12	3	15.52	1	15.50	15.45	2	2,794	0.07%
2022/04/11	13	15.62	0	0.00	15.25	13	2,881	0.45%
2022/04/08	0	0.00	4	15.63	15.90	-4	2,929	-0.14%
2022/04/07	8	15.35	0	0.00	15.10	8	2,957	0.27%
2022/04/06	6	15.60	4.1	15.72	15.85	1.9	2,967	0.06%
2022/03/31	1	15.80	4	15.88	15.50	-3	2,962	-0.10%
2022/03/30	11	15.85	0	0.00	15.80	11	2,960	0.37%
2022/03/29	2	16.25	16	16.20	16.25	-14	2,928	-0.48%
2022/03/28	0	0.00	25.4	15.95	15.90	-25.4	2,926	-0.87%
2022/03/25	12	15.73	10	16.10	16.10	2	2,938	0.07%
2022/03/23	1	15.80	1	15.90	15.85	0	2,898	0.00%
2022/03/22	3	15.75	1	15.70	15.75	2	2,894	0.07%
2022/03/21	3	15.42	3.3	15.66	15.40	-0.3	2,885	-0.01%
2022/03/18	4	15.46	0	0.00	15.50	4	2,882	0.14%
2022/03/16	4	15.05	6	14.97	15.10	-2	2,872	-0.07%
2022/03/15	1	14.85	8	14.95	14.80	-7	2,869	-0.24%
2022/03/14	3	15.25	8	15.44	15.35	-5	2,860	-0.17%
2022/03/11	10	15.58	2	15.60	15.55	8	2,855	0.28%
2022/03/10	6	15.78	1	15.75	15.90	5	2,850	0.18%
2022/03/08	0	15.50	1	15.10	15.10	-1	2,840	-0.03%
2022/03/07	3.4	15.22	6	15.28	15.50	-2.6	2,823	-0.09%
2022/03/04	82	16.08	43	15.93	15.85	39	2,807	1.39%
2022/03/03	58	15.97	2	16.18	16.00	56	2,801	2.00%
2022/03/02	15	16.09	70	16.24	15.90	-55	2,795	-1.97%
2022/03/01	0	0.00	7	16.16	16.15	-7	2,785	-0.25%
2022/02/25	71.1	15.79	17	15.89	16.00	54.1	2,772	1.95%
2022/02/24	32	16.20	41	15.84	15.60	-9	2,757	-0.33%
2022/02/23	15	16.50	37	16.65	16.60	-22	2,730	-0.81%
2022/02/22	43	15.96	13	16.01	16.20	30	2,720	1.10%
2022/02/21	1	16.60	5	16.65	16.55	-4	2,698	-0.15%
2022/02/18	15.1	16.73	14	16.85	16.90	1.1	2,692	0.04%
2022/02/17	24	16.99	26	17.42	16.80	-2	2,680	-0.07%
2022/02/16	1	16.85	14	16.61	16.70	-13	2,633	-0.49%
2022/02/15	28.4	16.77	10	16.82	16.60	18.4	2,613	0.70%
2022/02/14	61	17.37	53	17.35	17.05	8	2,587	0.31%
2022/02/11	42	16.74	208	17.19	17.40	-166	2,475	-6.71%	大賣/鉅額交易
2022/02/10	2	15.85	147	16.03	15.85	-145	2,397	-6.05%	大賣/鉅額交易
2022/02/09	25	16.01	3	15.93	15.85	22	2,390	0.92%
2022/02/08	11	15.60	1	15.50	15.70	10	2,397	0.42%
2022/02/07	0	0.00	22	15.28	15.65	-22	2,395	-0.92%
2022/01/26	10	15.15	48	14.89	15.00	-38	2,389	-1.59%
2022/01/25	68	15.16	1	15.50	15.00	67	2,386	2.81%
2022/01/24	81	15.23	20	15.44	15.20	61	2,369	2.57%
2022/01/21	2	16.25	2	16.05	15.95	0	2,340	0.00%
2022/01/20	30	16.48	56	16.43	16.75	-26	2,309	-1.13%
2022/01/19	67	16.21	48	16.17	16.15	19	2,222	0.85%
2022/01/18	29	16.85	45	16.71	16.45	-16	2,174	-0.74%
2022/01/17	38	17.06	53	17.10	16.95	-15	2,099	-0.71%
2022/01/14	125.3	19.04	154	19.02	18.30	-28.8	2,011	-1.43%	大買/大賣/
2022/01/13	218	20.43	241.3	20.36	20.30	-23.3	1,886	-1.24%	大買/大賣/
2022/01/12	133	19.97	93	19.91	20.60	40	1,731	2.31%	大買/
2022/01/11	183	19.68	170.5	19.68	19.65	12.5	1,623	0.77%	大買/大賣/
2022/01/10	163	19.87	93.1	20.12	19.50	69.9	1,510	4.62%	大買/
2022/01/07	143	19.89	255	20.05	19.60	-112	1,299	-8.62%	大買/大賣/鉅額交易
2022/01/06	337	20.23	319	20.11	19.50	18	1,263	1.42%	大買/大賣/
2022/01/05	474	19.75	246.2	19.50	19.50	227.8	1,005	22.65%	大買/大賣/鉅額交易
2022/01/04	57	19.46	43.9	19.47	19.55	13.1	700	1.87%
2022/01/03	121	17.42	23.4	17.53	17.80	97.6	616	15.83%	大買/
2021/12/30	47	16.26	11	16.11	16.20	36	563	6.38%
2021/12/29	9	15.87	2	15.90	15.85	7	530	1.32%
2021/12/28	0	0.00	1	15.25	15.30	-1	517	-0.19%
2021/12/27	2	15.25	0	0.00	15.25	2	533	0.38%
2021/12/24	0	0.00	4	15.15	15.20	-4	567	-0.70%
2021/12/23	3	15.20	2	15.13	15.10	1	664	0.15%
2021/12/22	3.9	15.38	0.1	15.35	15.15	3.7	677	0.55%
2021/12/21	2	15.40	79	15.37	15.35	-77	673	-11.43%
2021/12/20	0	14.80	3	14.85	15.00	-3	658	-0.45%
2021/12/17	0.1	15.00	0	0.00	15.00	0.1	657	0.01%
2021/12/16	1	14.85	0	0.00	14.90	1	660	0.15%
2021/12/13	2	14.50	3	14.52	14.55	-1	736	-0.14%
2021/11/26	11	14.51	3	14.50	14.60	8	824	0.97%
2021/11/25	0	0.00	5	14.70	14.75	-5	818	-0.61%
2021/11/24	0	0.00	5	14.70	14.75	-5	817	-0.61%
2021/11/22	0	0.00	1	14.75	14.65	-1	821	-0.12%
2021/11/18	5	14.70	5	14.65	14.70	0	817	0.00%
2021/11/17	0	0.00	11	14.75	14.65	-11	815	-1.35%
2021/11/16	35.3	14.88	3	14.88	14.85	32.3	811	3.98%
2021/11/15	38	14.80	19	14.74	14.90	19	810	2.35%
2021/11/12	0	0.00	50	15.03	15.00	-50	804	-6.22%
2021/11/11	1	15.35	0	0.00	15.15	1	802	0.12%
2021/11/10	10	15.33	14	15.36	15.30	-4	806	-0.50%
2021/11/09	57	15.46	2	15.58	15.45	55	805	6.82%
2021/11/08	0	0.00	1	15.15	15.00	-1	788	-0.13%
2021/11/05	23	15.30	24	15.09	15.05	-1	785	-0.13%
2021/11/04	0	0.00	5	14.80	14.95	-5	768	-0.65%
2021/11/02	1	14.80	3	14.55	14.60	-2	763	-0.26%
2021/10/29	3	14.80	0	0.00	15.00	3	752	0.40%
2021/10/28	0.4	14.85	0	15.10	14.85	0.3	749	0.04%
2021/10/27	0	0.00	0.1	15.00	15.10	-0.1	748	-0.01%
2021/10/26	0	0.00	1	15.20	14.90	-1	745	-0.13%
2021/10/22	2	14.93	0	0.00	14.80	2	743	0.27%
2021/10/21	2	15.15	1	15.10	15.15	1	736	0.14%
2021/10/20	0	0.00	1	15.50	15.25	-1	731	-0.14%
2021/10/19	26	15.47	22	15.46	15.35	4	724	0.55%
2021/10/18	1	14.80	1	14.75	14.85	0	702	0.00%
2021/10/15	2	14.60	6	14.72	14.80	-4	698	-0.57%
2021/10/14	90	15.54	77	15.89	14.60	13	685	1.90%
2021/10/13	9	14.88	0	0.00	14.70	9	570	1.58%
2021/10/12	0	0.00	9	14.58	14.55	-9	555	-1.62%
2021/10/08	5	14.60	31	14.48	14.55	-26	554	-4.69%
2021/10/07	0	0.00	13	14.28	14.20	-13	551	-2.36%
2021/10/06	4	14.10	5	13.97	14.05	-1	553	-0.18%
2021/10/05	16	13.82	0	0.00	14.00	16	551	2.90%
2021/10/04	14	13.89	3	13.98	13.95	11	547	2.01%
2021/10/01	26	14.36	16	14.53	14.00	10	532	1.88%
2021/09/30	54	15.37	14	15.48	14.70	40	497	8.04%
2021/09/29	0	0.00	76	14.25	14.25	-76	399	-19.01%
2021/09/28	35	13.86	0	0.00	13.80	35	387	9.03%
2021/09/27	1	13.80	0	0.00	13.90	1	390	0.26%
2021/09/24	5	14.00	2	14.05	14.00	3	389	0.77%
2021/09/23	43	14.03	11	14.15	13.95	32	393	8.14%
2021/09/22	10	14.05	6	14.00	14.00	4	389	1.03%
2021/09/17	5	14.50	9	14.43	14.10	-4	388	-1.03%
2021/09/16	12	15.01	49	14.79	14.60	-37	378	-9.78%
2021/09/15	17	15.11	41	14.52	15.30	-24	315	-7.61%
2021/09/14	0	0.00	13	14.00	13.95	-13	255	-5.08%
2021/09/13	10	13.77	0	0.00	13.75	10	249	4.01%
2021/09/10	20	13.52	0	0.00	13.70	20	250	7.99%
2021/09/09	48	13.53	0	0.00	13.40	48	262	18.26%
2021/09/08	0	0.00	29	13.72	13.80	-29	263	-10.99%
2021/09/07	9	13.92	57	13.83	13.75	-48	261	-18.32%
2021/08/31	2	13.75	2	13.70	13.75	0	270	0.00%
2021/08/30	1	13.65	0	0.00	13.60	1	274	0.36%
2021/08/27	1	13.55	1	13.60	13.65	0	280	0.00%
2021/08/26	0	0.00	4	13.55	13.65	-4	320	-1.25%
2021/08/25	0.2	13.40	9	13.53	13.45	-8.8	320	-2.76%
2021/08/20	0	0.00	4	13.40	13.40	-4	332	-1.20%
2021/08/19	0	0.00	6	13.31	13.25	-6	333	-1.80%
2021/08/16	0	0.00	10	13.35	13.30	-10	354	-2.82%
2021/08/12	2	14.40	8	14.31	14.30	-6	350	-1.71%
2021/08/11	0	0.00	4	14.55	14.30	-4	356	-1.12%
2021/08/06	0	0.00	3	14.55	14.60	-3	411	-0.73%
2021/08/04	2	14.65	7	14.60	14.60	-5	462	-1.08%
2021/08/03	0	0.00	3.2	14.64	14.60	-3.2	486	-0.65%
2021/08/02	0	0.00	5	14.50	14.50	-5	496	-1.01%
2021/07/29	1	14.45	10	14.57	14.55	-9	515	-1.74%
2021/07/27	2	14.78	0	0.00	14.70	2	561	0.36%
2021/07/26	20	14.98	0	0.00	14.90	20	581	3.44%
2021/07/23	0	0.00	3	14.90	14.90	-3	597	-0.50%
2021/07/22	0	0.00	6	14.71	14.65	-6	613	-0.98%
2021/07/21	0	0.00	2	14.78	14.80	-2	628	-0.32%
2021/07/20	0	0.00	8	14.85	14.80	-8	650	-1.23%
2021/07/16	1	14.75	0	0.00	14.85	1	820	0.12%
2021/07/15	0	0.00	2	14.75	14.75	-2	1,045	-0.19%
2021/07/14	0	0.00	31	14.54	14.60	-31	1,083	-2.86%
2021/07/09	10	14.88	2	14.90	14.95	8	1,134	0.71%
2021/07/08	1	14.95	3	14.95	14.95	-2	1,169	-0.17%
2021/07/07	2	15.00	0	0.00	14.90	2	1,209	0.17%
2021/07/06	24	15.12	0	0.00	15.05	24	1,257	1.91%
2021/07/05	3	15.17	1	15.20	15.15	2	1,293	0.15%
2021/07/02	0	0.00	10	15.20	15.15	-10	1,364	-0.73%
2021/07/01	5	15.05	0	0.00	15.00	5	1,487	0.34%
2021/06/30	0	0.00	4	15.10	15.10	-4	1,622	-0.25%
2021/06/29	19	14.90	70	14.79	14.80	-51	1,621	-3.14%
2021/06/28	0	0.00	52	14.90	14.90	-52	1,622	-3.21%
2021/06/24	0	0.00	5	15.10	15.05	-5	1,626	-0.31%
2021/06/23	1	15.00	20	15.01	14.95	-19	1,630	-1.17%
2021/06/22	7	15.09	0	0.00	14.90	7	1,635	0.43%
2021/06/21	21	15.05	11	14.93	14.90	10	1,662	0.60%
2021/06/18	19	15.43	3	15.55	15.50	16	1,660	0.96%
2021/06/17	16	15.03	0	0.00	15.10	16	1,651	0.97%
2021/06/16	13	14.97	26	14.93	14.85	-13	1,650	-0.79%
2021/06/09	1	14.80	0	0.00	14.75	1	1,688	0.06%
2021/06/08	1	15.20	0	0.00	15.20	1	1,683	0.06%
2021/06/04	1	15.45	5	15.30	15.40	-4	1,695	-0.24%
2021/06/03	6	15.63	2	15.60	15.45	4	1,692	0.24%
2021/06/02	1	15.50	3	15.38	15.25	-2	1,656	-0.12%
2021/06/01	1	15.30	0	0.00	15.25	1	1,651	0.06%
2021/05/31	2	15.25	2	15.13	15.10	0	1,651	0.00%
2021/05/27	0	0.00	5	14.80	14.85	-5	1,651	-0.30%
2021/05/25	2	14.93	4	14.95	14.80	-2	1,674	-0.12%
2021/05/24	0	0.00	1	15.10	14.90	-1	1,673	-0.06%
2021/05/21	20	14.72	2	14.50	14.75	18	1,663	1.08%
2021/05/20	8	14.39	0	0.00	14.40	8	1,690	0.47%
2021/05/18	19	14.24	10	14.50	14.70	9	1,693	0.53%
2021/05/17	9	14.25	3	14.30	14.15	6	1,673	0.36%
2021/05/14	10	15.00	0	0.00	15.10	10	1,650	0.61%
2021/05/13	3	14.72	6	14.61	15.10	-3	1,641	-0.18%
2021/05/12	4	15.41	5	15.46	15.30	-1	1,626	-0.06%
2021/05/11	2	16.80	0	0.00	16.75	2	1,595	0.13%
2021/05/10	1	17.75	1	17.80	17.85	0	1,588	0.00%
2021/05/07	1	17.15	4	17.40	17.60	-3	1,583	-0.19%
2021/05/06	5	17.30	0	0.00	17.35	5	1,577	0.32%
2021/05/05	4	17.30	0	0.00	17.20	4	1,568	0.25%
2021/05/04	54	16.73	5	16.58	16.75	49	1,566	3.13%
2021/05/03	18	18.16	4	17.83	17.70	14	1,538	0.91%
2021/04/29	1	18.65	1	18.75	18.35	0	1,556	0.00%
2021/04/28	7	18.47	63	18.63	18.65	-56	1,553	-3.60%
2021/04/27	4	18.68	5	18.64	18.65	-1	1,545	-0.06%
2021/04/26	40	18.69	17	18.81	18.85	23	1,539	1.49%
2021/04/23	24	18.06	15	18.09	17.95	9	1,541	0.58%
2021/04/22	93	19.09	141	18.52	18.20	-48	1,517	-3.16%	大賣/
2021/04/21	279	19.98	239.1	20.30	20.15	39.9	1,379	2.89%	大買/大賣/
2021/04/20	112.1	19.04	25	19.04	19.10	87.1	1,159	7.51%	大買/
2021/04/19	36	18.64	66	18.49	18.40	-30	1,124	-2.67%
2021/04/16	23	18.10	1	18.00	18.20	22	1,111	1.98%
2021/04/15	0	0.00	11	18.21	18.05	-11	1,108	-0.99%
2021/04/14	77	17.41	97	17.36	17.40	-20	1,091	-1.83%
2021/04/13	21	18.30	4	18.35	17.90	17	1,085	1.57%
2021/04/12	26	18.66	22	18.83	18.30	4	1,075	0.37%
2021/04/09	18.7	18.80	15	18.54	18.80	3.7	1,041	0.36%
2021/04/08	36	18.52	47	18.51	18.70	-11	1,043	-1.05%
2021/04/07	112.3	17.99	121	17.68	18.45	-8.7	1,078	-0.81%	大買/大賣/
2021/04/06	150	17.50	31	17.70	17.70	119	956	12.44%	大買/鉅額交易
2021/04/01	0	0.00	11	16.10	16.10	-11	827	-1.33%
2021/03/31	1	16.00	5	16.10	16.10	-4	829	-0.48%
2021/03/30	20	16.17	20	16.13	16.10	0	842	0.00%
2021/03/29	3	15.87	0	0.00	16.00	3	905	0.33%
2021/03/26	3	15.95	3	16.03	16.05	0	918	0.00%
2021/03/25	5	16.18	30	16.11	15.90	-25	917	-2.72%
2021/03/24	23	16.52	10	16.47	16.40	13	922	1.41%
2021/03/22	1	15.95	0	0.00	15.95	1	899	0.11%
2021/03/19	1	16.00	5	16.04	16.00	-4	904	-0.44%
2021/03/18	2	16.18	32	16.09	16.05	-30	905	-3.31%
2021/03/17	34	16.23	0	0.00	16.20	34	918	3.70%
2021/03/16	13	16.33	6	16.30	16.30	7	922	0.76%
2021/03/15	7	16.06	6	16.13	16.30	1	914	0.11%
2021/03/11	5	15.72	0	0.00	15.70	5	945	0.53%
2021/03/10	15	15.95	13	15.88	15.85	2	957	0.21%
2021/03/08	2	15.60	0	0.00	15.45	2	975	0.21%
2021/03/05	20	15.85	0	0.00	15.80	20	1,034	1.93%
2021/03/04	0	0.00	2	15.70	15.90	-2	1,198	-0.17%
2021/03/03	1	15.85	0	0.00	15.75	1	1,213	0.08%
2021/03/02	5	15.80	10	15.79	15.80	-5	1,249	-0.40%
2021/02/26	16	15.98	0	0.00	15.95	16	1,259	1.27%
2021/02/25	3	15.93	0	0.00	15.90	3	1,259	0.24%
2021/02/23	5	15.92	1	15.80	15.90	4	1,325	0.30%
2021/02/22	21	15.70	10	15.74	15.95	11	1,327	0.83%
2021/02/19	2	14.90	7	15.02	14.90	-5	1,298	-0.39%
2021/02/05	1	14.50	1	14.60	14.65	0	1,305	0.00%
2021/02/02	0	0.00	3	14.75	14.80	-3	1,303	-0.23%
2021/02/01	2	14.60	7	14.68	14.60	-5	1,301	-0.38%
2021/01/29	5	15.40	0	0.00	15.40	5	1,284	0.39%
2021/01/28	1	15.40	1	15.40	15.45	0	1,278	0.00%
2021/01/27	2	15.65	1	15.75	15.70	1	1,274	0.08%
2021/01/26	3	15.65	0	0.00	15.60	3	1,271	0.24%
2021/01/25	2	15.95	1	16.25	16.00	1	1,261	0.08%
2021/01/22	19	16.23	31	16.15	16.15	-12	1,253	-0.96%
2021/01/21	0	0.00	8	15.59	15.65	-8	1,213	-0.66%
2021/01/19	0	0.00	16	16.01	16.00	-16	1,200	-1.33%
2021/01/18	45	15.96	28	15.81	16.10	17	1,193	1.42%
2021/01/15	2	15.55	0	0.00	15.50	2	1,168	0.17%
2021/01/14	7	15.79	3	15.90	15.75	4	1,161	0.34%
2021/01/13	2	15.95	1	15.90	15.75	1	1,158	0.09%
2021/01/12	4	15.75	0	0.00	15.85	4	1,151	0.35%
2021/01/11	0	0.00	1	15.95	16.20	-1	1,144	-0.09%
2021/01/08	3	16.12	3	16.30	16.20	0	1,129	0.00%
2021/01/06	7	15.70	12	15.88	15.75	-5	1,114	-0.45%
2021/01/05	16	16.27	18	16.39	16.35	-2	1,083	-0.18%
2021/01/04	9	16.11	5	16.08	16.20	4	1,053	0.38%
2020/12/31	16	16.31	25	16.17	16.25	-9	1,067	-0.84%
2020/12/30	41	16.34	16	16.42	16.60	25	1,026	2.44%
2020/12/29	1	15.85	7	15.63	15.50	-6	919	-0.65%
2020/12/28	6	15.65	33	15.47	15.85	-27	913	-2.96%
2020/12/25	0	0.00	4	15.29	15.30	-4	904	-0.44%
2020/12/24	2	15.45	23	15.49	15.45	-21	898	-2.34%
2020/12/23	71	16.03	29	15.96	15.40	42	881	4.77%
2020/12/22	0	0.00	9	15.35	15.60	-9	820	-1.10%
2020/12/21	0	0.00	1	15.15	15.10	-1	805	-0.12%
2020/12/18	7	14.91	9	14.80	14.90	-2	802	-0.25%
2020/12/17	0	0.00	10	15.15	15.10	-10	797	-1.25%
2020/12/16	0	0.00	4	15.33	15.20	-4	796	-0.50%
2020/12/15	2	15.20	1	15.45	15.20	1	797	0.13%
2020/12/14	2	15.25	1	15.45	15.45	1	799	0.13%
2020/12/11	22	15.18	0	0.00	15.30	22	796	2.76%
2020/12/10	0	0.00	10	15.30	15.10	-10	785	-1.27%
2020/12/09	1	15.25	2	15.25	15.20	-1	789	-0.13%
2020/12/08	31	15.25	0	0.00	15.10	31	889	3.48%
2020/12/07	1	14.65	21	14.87	14.90	-20	898	-2.23%
2020/12/04	5	15.35	8	15.48	15.35	-3	870	-0.34%
2020/12/03	13	15.85	0	0.00	15.70	13	865	1.50%
2020/12/02	6	15.63	21	15.68	15.70	-15	907	-1.65%
2020/12/01	23	16.04	8	16.01	16.00	15	913	1.64%
2020/11/30	38	15.80	93	16.20	16.20	-55	866	-6.35%
2020/11/27	1	14.75	1	14.90	15.00	0	712	0.00%
2020/11/26	1	14.75	18	14.99	15.05	-17	753	-2.26%
2020/11/25	20	14.95	2	14.83	14.80	18	724	2.49%
2020/11/24	1	14.90	0	0.00	14.75	1	729	0.14%
2020/11/23	2	14.90	2	14.93	14.70	0	791	0.00%
2020/11/20	46	14.63	85	14.59	14.60	-39	803	-4.85%
2020/11/19	0	0.00	8	14.04	14.05	-8	760	-1.05%
2020/11/18	67	13.89	0	0.00	13.85	67	756	8.85%
2020/11/17	4	14.01	4	13.93	13.85	0	760	0.00%
2020/11/16	0	0.00	2	13.25	13.30	-2	752	-0.27%
2020/11/04	0	0.00	4	13.00	12.95	-4	810	-0.49%
2020/10/30	2	12.80	0	0.00	12.75	2	843	0.24%
2020/10/28	0	0.00	112	12.81	12.80	-112	850	-13.16%	大賣/鉅額交易
2020/10/19	0	0.00	1	13.15	13.20	-1	900	-0.11%
2020/10/08	10	13.70	0	0.00	13.45	10	940	1.06%
2020/09/24	3	13.50	0	0.00	13.35	3	1,123	0.27%
2020/09/22	2	14.00	7	13.90	13.95	-5	1,299	-0.38%
2020/09/21	0	0.00	2	14.15	14.10	-2	1,299	-0.15%
2020/09/17	15	14.50	9	14.38	14.25	6	1,314	0.46%
2020/09/16	1	14.05	1	14.05	14.05	0	1,323	0.00%
2020/09/14	1	14.25	0	0.00	14.25	1	1,402	0.07%
2020/09/11	124	14.62	122	15.05	14.30	2	1,404	0.14%	大買/大賣/
2020/09/10	7	14.65	16	14.60	14.95	-9	1,323	-0.68%
2020/09/08	22	14.45	6	14.53	14.40	16	1,327	1.20%
2020/09/07	134	14.73	9	14.61	14.45	125	1,334	9.36%	大買/鉅額交易
2020/09/04	5	14.43	1	14.50	14.40	4	1,316	0.30%
2020/09/03	3	14.25	4	14.11	14.25	-1	1,352	-0.07%
2020/09/02	0	0.00	1	14.15	14.10	-1	1,362	-0.07%
2020/09/01	8	14.54	14	14.33	14.35	-6	1,367	-0.44%
2020/08/27	45	14.45	60	14.23	14.00	-15	1,347	-1.11%
2020/08/26	13	14.31	4	13.88	14.40	9	1,308	0.69%
2020/08/25	0	0.00	3	13.30	13.20	-3	1,316	-0.23%
2020/08/20	5	13.01	0	0.00	12.80	5	1,478	0.34%
2020/08/19	5	13.90	4	13.91	13.65	1	1,564	0.06%
2020/08/18	5	13.57	2	13.53	13.40	3	1,676	0.18%
2020/08/17	1	13.25	3	12.97	13.15	-2	1,815	-0.11%
2020/08/14	2	12.80	0	0.00	12.75	2	1,965	0.10%
2020/08/10	0	0.00	5	13.14	13.05	-5	2,492	-0.20%
2020/08/07	5	13.04	0	0.00	13.00	5	2,567	0.19%
2020/08/06	1	12.80	1	13.00	13.10	0	2,636	0.00%
2020/08/05	1	12.80	0	0.00	12.80	1	2,699	0.04%
2020/08/04	0	0.00	2	12.90	12.90	-2	2,837	-0.07%
2020/07/27	1	12.00	0	0.00	12.15	1	3,914	0.03%
2020/07/24	4	12.68	3	12.60	12.50	1	4,003	0.02%
2020/07/23	2	13.35	0	0.00	13.05	2	4,022	0.05%
2020/07/22	0	13.30	0	0.00	13.35	0	4,057	0.00%
2020/07/21	0	0.00	2	13.35	13.25	-2	4,064	-0.05%
2020/07/20	3	13.40	0	0.00	13.50	3	4,061	0.07%
2020/07/17	0	0.00	12	13.49	13.35	-12	4,052	-0.30%
2020/07/15	0	0.00	1	14.00	14.00	-1	4,036	-0.02%
2020/07/14	9	14.40	0	0.00	14.20	9	4,032	0.22%
2020/07/13	4	14.45	0	0.00	14.50	4	4,016	0.10%
2020/07/10	1	14.50	0	0.00	14.30	1	4,003	0.02%
2020/07/09	1	14.35	30	14.30	14.15	-29	3,893	-0.74%
2020/07/08	1	14.50	2	14.40	14.30	-1	3,878	-0.03%
2020/07/07	0	0.00	1	14.20	14.10	-1	3,862	-0.03%
2020/07/06	0	0.00	7	14.55	14.35	-7	3,852	-0.18%
2020/07/03	2	14.40	1	14.40	14.50	1	3,841	0.03%
2020/07/02	2	14.68	0	0.00	14.65	2	3,814	0.05%
2020/07/01	16	14.90	12	14.94	14.60	4	3,799	0.11%
2020/06/30	3	14.15	2	14.35	14.20	1	3,631	0.03%
2020/06/29	0	0.00	10	14.25	14.15	-10	3,621	-0.28%
2020/06/24	0	0.00	1	14.00	13.95	-1	3,608	-0.03%
2020/06/23	14	14.39	4	14.54	14.25	10	3,598	0.28%
2020/06/22	9	14.19	4	14.39	14.35	5	3,577	0.14%
2020/06/19	0	0.00	1	13.90	14.00	-1	3,498	-0.03%
2020/06/18	1	14.05	0	0.00	14.00	1	3,487	0.03%
2020/06/17	1	14.00	8	13.99	14.05	-7	3,476	-0.20%
2020/06/16	7	13.96	0	0.00	14.00	7	3,453	0.20%
2020/06/15	1	14.00	9	13.74	13.85	-8	3,455	-0.23%
2020/06/12	2.2	13.55	1	13.50	13.55	1.2	3,430	0.03%
2020/06/11	8	14.06	1	14.60	13.90	7	3,418	0.20%
2020/06/10	7	14.44	23	14.40	14.65	-16	3,390	-0.47%
2020/06/09	10	14.18	28	14.40	14.05	-18	3,346	-0.54%
2020/06/08	2	14.25	32	14.23	14.15	-30	3,343	-0.90%
2020/06/05	71	14.32	25	14.29	14.25	46	3,345	1.38%
2020/06/04	1	14.10	8	14.21	14.10	-7	3,342	-0.21%
2020/06/03	9	14.31	26	14.23	14.15	-17	3,416	-0.50%
2020/06/02	4	14.41	28	14.51	14.20	-24	3,424	-0.70%
2020/06/01	19	15.16	6	14.98	14.80	13	3,396	0.38%
2020/05/29	15	15.15	10	14.93	15.55	5	3,370	0.15%
2020/05/28	28	14.75	7	14.67	14.65	21	3,310	0.63%
2020/05/27	10	14.20	36	14.53	14.35	-26	3,389	-0.77%
2020/05/26	38	14.89	180	14.66	14.55	-142	3,364	-4.22%	大賣/鉅額交易
2020/05/25	166	16.23	30	15.86	15.40	136	3,284	4.14%	大買/鉅額交易
2020/05/22	159	17.72	217	17.73	16.95	-58	3,173	-1.83%	大買/大賣/
2020/05/21	121	18.13	121	18.20	18.00	0	3,044	0.00%	大買/大賣/
2020/05/20	128	17.86	246	17.65	18.15	-118	2,899	-4.07%	大買/大賣/鉅額交易
2020/05/19	91	17.31	85	17.51	16.90	6	2,677	0.22%
2020/05/18	58	17.14	57	17.03	17.85	1	2,585	0.04%
2020/05/15	11	16.19	31	16.47	16.25	-20	2,449	-0.82%
2020/05/14	62	17.20	42	17.61	16.70	20	2,486	0.80%
2020/05/13	67	17.33	21	17.29	17.55	46	2,462	1.87%
2020/05/12	14	16.49	150	17.00	16.75	-136	2,370	-5.74%	大賣/鉅額交易
2020/05/11	49	16.92	166	16.73	17.25	-117	2,297	-5.09%	大賣/鉅額交易
2020/05/08	274	19.09	190	18.50	17.10	84	2,154	3.90%	大買/大賣/
2020/05/07	403	18.26	197	17.54	18.95	206	1,842	11.18%	大買/大賣/鉅額交易
2020/05/06	215	17.01	111	17.16	17.25	104	1,474	7.05%	大買/大賣/鉅額交易
2020/05/05	18	14.81	29	14.97	15.70	-11	1,204	-0.91%
2020/05/04	8	13.68	0	0.00	14.30	8	1,111	0.72%
2020/04/30	15.3	14.98	8	14.85	14.45	7.3	1,074	0.68%
2020/04/29	44	15.14	41	15.20	15.00	3	1,044	0.29%
2020/04/28	42	14.43	3	14.47	14.60	39	943	4.13%
2020/04/27	6	13.18	4	13.00	13.30	2	897	0.22%
2020/04/24	2	12.05	8	11.96	12.10	-6	852	-0.70%
2020/04/23	2	11.40	0	0.00	11.50	2	842	0.24%
2020/04/21	4	11.65	0	0.00	11.40	4	838	0.48%
2020/04/20	0.4	11.85	0	0.00	11.85	0.4	835	0.05%
2020/04/17	7	11.91	0	0.00	11.90	7	830	0.84%
2020/04/16	3	12.00	3	12.10	12.10	0	825	0.00%
2020/04/15	3.2	12.00	2	12.08	11.95	1.2	821	0.15%
2020/04/14	3	11.82	0	0.00	11.95	3	819	0.37%
2020/04/10	4	12.10	0	0.00	12.15	4	812	0.49%
2020/04/09	1	12.05	0	0.00	12.20	1	810	0.12%
2020/04/08	0	12.05	0	0.00	12.10	0	809	0.00%
2020/04/06	0	0.00	1	12.10	12.05	-1	805	-0.12%
2020/03/31	0	0.00	2	11.45	11.45	-2	800	-0.25%
2020/03/30	4	11.30	0	0.00	11.50	4	799	0.50%
2020/03/27	2	11.48	3	11.55	11.45	-1	798	-0.13%
2020/03/25	3	11.25	0	0.00	11.20	3	793	0.38%
2020/03/24	10	11.05	0	0.00	11.05	10	791	1.26%
2020/03/20	2	11.10	2	11.23	11.10	0	789	0.00%
2020/03/19	3	10.25	2	10.53	10.80	1	784	0.13%
2020/03/18	0	0.00	1	11.35	11.35	-1	772	-0.13%
2020/03/17	1	11.20	0	0.00	11.35	1	767	0.13%
2020/03/13	0	0.00	1	11.55	12.00	-1	750	-0.13%
2020/03/12	7.1	12.93	24	13.34	12.70	-17	727	-2.33%
2020/03/10	9	14.71	42	14.53	14.50	-33	685	-4.81%
2020/03/09	95	15.84	58	15.74	15.10	37	657	5.63%
2020/03/06	1	15.10	4	15.14	14.85	-3	566	-0.53%
2020/03/04	7	14.99	9	15.06	14.85	-2	522	-0.38%
2020/03/03	15	14.46	10	14.49	14.70	5	495	1.01%
2020/03/02	28	15.45	27	15.34	14.50	1	457	0.22%
2020/02/27	6	14.73	0	0.00	14.45	6	330	1.81%
2020/02/26	2	15.05	0	0.00	14.70	2	318	0.63%
2020/02/25	3	15.05	4	15.09	14.65	-1	294	-0.34%
2020/02/24	6	14.97	4	14.66	15.00	2	272	0.73%
2020/02/21	6.2	14.37	12	14.45	14.15	-5.8	242	-2.41%
2020/02/20	4	14.01	2	13.95	13.95	2	230	0.87%
2020/02/19	7	14.24	5	14.18	14.15	2	218	0.92%
2020/02/18	3	14.28	0	0.00	14.50	3	204	1.47%
2020/02/17	21	14.61	17	14.67	14.40	4	184	2.17%
2020/02/14	4	14.84	0	0.00	14.85	4	103	3.85%
2020/02/06	2	13.40	0	0.00	13.50	2	41	4.80%
2020/02/05	5	13.56	0	0.00	13.50	5	41	11.91%
2020/02/04	1	13.50	0	0.00	13.70	1	42	2.38%
2020/01/31	0	13.80	0	0.00	13.85	0	42	0.00%
2019/12/19	1	13.65	0	0.00	13.75	1	48	2.08%
2019/12/18	4	13.75	0	0.00	13.85	4	47	8.36%
2019/11/27	0	0.00	5	13.69	13.65	-5	42	-11.67%
2019/11/15	0	0.00	1	13.70	13.75	-1	43	-2.32%
2019/11/12	2	13.80	0	0.00	13.80	2	43	4.61%
2019/10/28	4	14.00	0	0.00	14.00	4	48	8.33%
2019/10/18	1	14.10	0	0.00	14.15	1	75	1.32%
2019/10/08	0	0.00	3	14.05	14.20	-3	72	-4.11%
2019/10/04	1	13.95	0	0.00	13.95	1	70	1.42%
2019/10/02	0	0.00	2	13.45	13.50	-2	69	-2.89%
2019/09/23	3	13.90	0	0.00	13.80	3	67	4.44%
2019/09/18	2	13.90	0	0.00	13.90	2	67	2.98%
2019/09/11	0	0.00	0.3	14.20	14.10	-0.3	67	-0.48%
2019/09/09	2	14.18	0.1	14.25	14.25	1.9	67	2.81%
2019/08/30	0	0.00	0.5	13.90	13.90	-0.5	65	-0.71%
2019/08/29	0	0.00	1	13.95	14.00	-1	65	-1.53%
2019/08/28	0.5	13.95	0	0.00	14.05	0.5	65	0.77%
2019/08/27	0	13.90	0	0.00	14.00	0	65	0.00%
2019/08/22	0	0.00	0.1	14.20	14.20	-0.1	64	-0.09%
2019/08/21	0.4	14.40	0	0.00	14.50	0.4	64	0.63%
2019/08/20	0	14.10	0	0.00	14.20	0	63	0.00%
2019/08/16	0	0.00	0	14.00	14.00	0	64	-0.02%
2019/08/15	0	0.00	0	14.05	14.05	0	64	-0.04%
2019/08/14	1	14.25	1	14.35	14.10	0	64	0.00%
2019/08/13	0	0.00	0	14.25	14.25	0	64	-0.01%
2019/08/12	0.7	14.25	0	0.00	14.35	0.7	64	1.02%
2019/08/08	0.4	14.20	0	0.00	14.30	0.4	63	0.67%
2019/08/02	0	0.00	0.2	14.15	14.20	-0.2	62	-0.32%
2019/08/01	0	0.00	1	14.20	14.20	-1	61	-1.64%
2019/07/31	10.9	14.15	0	0.00	14.20	10.9	61	17.71%
2019/07/30	0	0.00	1	14.40	14.10	-1	59	-1.68%
2019/07/29	0.6	14.20	3	14.55	14.30	-2.4	57	-4.13%
2019/07/26	1.5	14.35	0	0.00	14.45	1.5	54	2.69%
2019/07/25	1.9	14.80	1	13.70	14.90	0.9	47	1.92%
2019/07/23	0.5	13.70	0	0.00	13.80	0.5	29	1.67%
2019/07/22	0.3	13.70	1	13.70	13.80	-0.7	28	-2.30%
2019/07/19	1.2	13.50	0	0.00	13.60	1.2	26	4.52%
2019/07/18	0	0.00	0.1	13.35	13.35	-0.1	25	-0.38%
2019/07/17	0.1	13.40	0	0.00	13.50	0.1	25	0.33%
2019/07/16	0.1	13.40	0	0.00	13.50	0.1	25	0.27%
2019/07/12	0	0.00	1	13.45	13.45	-1	28	-3.50%
2019/07/10	0	0.00	0.1	13.50	13.50	-0.1	29	-0.25%
2019/07/09	0.3	13.40	0	0.00	13.50	0.3	29	0.95%
2019/07/04	0.2	13.45	0	0.00	13.55	0.2	32	0.54%
2019/07/02	0	13.40	0	0.00	13.50	0	33	0.00%
2019/07/01	0	13.40	0	0.00	13.50	0	34	0.08%
2019/06/27	0	0.00	0.2	13.30	13.30	-0.2	35	-0.60%
2019/06/26	0	0.00	0	13.45	13.45	0	36	0.00%
2019/06/25	0.5	13.40	0	0.00	13.50	0.5	36	1.41%
2019/06/24	0.2	13.40	0	0.00	13.50	0.2	36	0.56%
2019/06/21	0.4	13.40	0	0.00	13.50	0.4	36	1.01%
2019/06/20	0	0.00	0.3	13.50	13.50	-0.3	35	-0.94%
2019/06/19	0	0.00	1	13.55	13.55	-1	36	-2.78%
2019/06/17	0.4	13.30	0	0.00	13.40	0.4	36	1.06%
2019/06/14	0	0.00	0.4	13.35	13.35	-0.4	36	-1.06%
2019/06/11	0.1	13.40	0	0.00	13.50	0.1	36	0.16%
2019/06/10	0.7	13.40	0	0.00	13.50	0.7	35	1.85%
2019/06/06	0.3	13.35	0	0.00	13.45	0.3	35	0.80%
2019/05/16	0.1	13.25	0	0.00	13.35	0.1	38	0.30%
2019/05/13	0	0.00	0.3	13.30	13.35	-0.3	42	-0.73%
2019/05/10	0	0.00	0.3	13.40	13.40	-0.3	42	-0.70%
2019/05/09	0.1	13.30	0	0.00	13.40	0.1	43	0.32%
2019/05/07	0.3	13.40	0	0.00	13.50	0.3	45	0.58%
2019/05/03	0.1	13.50	0	0.00	13.60	0.1	45	0.25%
2019/05/02	0.3	13.50	0	0.00	13.60	0.3	46	0.65%
2019/04/26	0	0.00	0.4	13.60	13.70	-0.4	45	-0.83%
2019/04/25	0	0.00	0.3	13.60	13.60	-0.3	44	-0.71%
2019/04/18	0	0.00	1	13.80	13.80	-1	46	-2.15%
2019/04/17	0.9	13.70	2	13.70	13.80	-1.1	44	-2.53%
2019/04/15	0.8	13.55	7	13.55	13.65	-6.2	44	-13.75%
2019/04/03	0	0.00	0.1	13.40	13.50	-0.1	43	-0.31%
2019/04/01	0	0.00	1	13.40	13.40	-1	42	-2.37%
2019/03/29	0.5	13.35	0	0.00	13.40	0.5	42	1.11%
2019/03/28	0	0.00	1	13.55	13.70	-1	40	-2.45%
2019/03/27	1	13.45	0	0.00	13.55	1	40	2.44%
2019/03/25	0.7	13.60	0	0.00	13.70	0.7	42	1.57%
2019/03/12	0	0.00	5	13.55	13.55	-5	44	-11.21%
2019/02/25	5	13.52	0	0.00	13.45	5	47	10.60%
2018/10/09	0	0.00	6	13.15	13.20	-6	104	-5.75%
2018/10/08	0	0.00	5	13.25	13.25	-5	103	-4.85%
2018/08/23	2	13.60	0	0.00	13.55	2	144	1.39%
2018/08/13	2	13.75	0	0.00	13.80	2	148	1.34%
2018/08/07	2	13.80	0	0.00	13.80	2	154	1.30%
2018/08/01	2	13.80	0	0.00	13.90	2	154	1.30%
2018/07/31	1	13.80	0	0.00	13.85	1	154	0.65%
2018/07/23	2	13.90	0	0.00	13.95	2	155	1.28%
2018/07/18	6	14.08	6	14.23	13.90	0	161	0.00%
2018/07/12	1	13.90	0	0.00	13.90	1	109	0.91%
2018/07/02	2	13.90	0	0.00	14.00	2	125	1.60%
2018/06/25	0	0.00	4	14.23	14.20	-4	122	-3.26%
2018/06/13	2	13.95	0	0.00	14.10	2	90	2.21%
2018/06/11	3	13.97	0	0.00	14.00	3	90	3.32%
2018/06/08	1	14.10	0	0.00	14.15	1	89	1.11%
2018/06/05	5	13.99	0	0.00	14.10	5	96	5.19%
2018/06/04	4	14.09	0	0.00	14.10	4	96	4.15%
2018/05/31	2	14.00	0	0.00	14.05	2	98	2.04%
2018/05/30	6	14.01	0	0.00	13.95	6	98	6.10%
2018/05/16	2	14.15	0	0.00	14.15	2	94	2.11%
2018/04/26	0	0.00	1	15.25	15.10	-1	98	-1.02%
2018/04/24	0	0.00	5	15.10	15.35	-5	96	-5.17%
2018/04/20	0	0.00	3	15.02	15.10	-3	92	-3.24%
2018/04/19	0	0.00	15	15.10	15.05	-15	93	-16.12%
2018/03/30	0	0.00	4	14.35	14.40	-4	67	-5.92%
2018/03/23	0	0.00	2	14.35	14.45	-2	70	-2.82%
2018/03/13	15	14.60	0	0.00	14.60	15	69	21.61%
2018/03/01	6	14.45	0	0.00	14.45	6	63	9.50%
2018/02/09	0	0.00	2	14.05	14.15	-2	63	-3.17%
2018/02/06	5	14.06	0	0.00	14.00	5	63	7.84%
2018/02/02	0	0.00	10	14.50	14.50	-10	61	-16.35%
2018/01/10	10	14.45	0	0.00	14.40	10	58	17.07%