中釉 (1809)-台新-高雄券商分點個股進出

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

中釉

(1809)

可現股當沖

股價
24.05
漲跌
▲1.50
漲幅
+6.65%
成交量
5,475張
產業
上市玻璃類股
152人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中釉 (1809)籌碼相關－台新-高雄券商分點個股進出

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-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	1	24.00	0	0.00	24.05	1	5,269	0.02%
2024/04/22	9	22.69	0	0.00	22.65	9	5,225	0.17%
2024/04/19	3	23.00	4	23.05	22.85	-1	5,203	-0.02%
2024/04/18	0	0.00	1	23.20	23.75	-1	5,165	-0.02%
2024/04/17	2	23.60	0	0.00	23.60	2	5,130	0.04%
2024/04/16	16	23.73	21	23.20	23.30	-5	5,109	-0.10%
2024/04/15	1	24.65	12	24.41	24.20	-11	5,073	-0.22%
2024/04/12	9	25.54	1	25.00	25.10	8	5,039	0.16%
2024/04/11	5	26.07	2	25.85	25.70	3	4,982	0.06%
2024/04/10	15	26.48	1	26.40	26.30	14	4,956	0.28%
2024/04/09	8	26.94	1	26.85	26.90	7	4,921	0.14%
2024/04/08	10	26.92	1	26.95	26.85	9	4,897	0.18%
2024/04/03	9	26.59	7	26.30	26.30	2	4,864	0.04%
2024/04/02	10	26.96	15	27.05	26.95	-5	4,807	-0.10%
2024/04/01	9	27.42	17	27.41	27.50	-8	4,777	-0.17%
2024/03/29	17	27.08	14	26.88	26.90	3	4,722	0.06%
2024/03/28	1	27.45	17	27.47	27.45	-16	4,682	-0.34%
2024/03/27	2	27.45	4	27.29	27.10	-2	4,648	-0.04%
2024/03/26	14	27.55	5	27.76	26.95	9	4,597	0.20%
2024/03/25	2	26.60	1	26.85	26.70	1	4,453	0.02%
2024/03/22	19	26.79	9	27.66	26.55	10	4,429	0.23%
2024/03/21	1	26.00	13	25.62	26.15	-12	4,311	-0.28%
2024/03/20	4	26.03	12	27.13	25.90	-8	4,293	-0.19%
2024/03/19	30	27.04	9	27.19	26.45	21	4,259	0.49%
2024/03/18	42	26.95	44	27.64	26.75	-2	4,187	-0.05%
2024/03/15	50.2	29.30	67	28.76	27.40	-16.8	3,961	-0.42%
2024/03/14	20	29.30	44.3	29.82	30.00	-24.3	3,639	-0.67%
2024/03/13	40	31.56	34.3	31.25	31.25	5.7	3,610	0.16%
2024/03/12	11	32.96	22	32.65	33.10	-11	3,612	-0.30%
2024/03/11	16	32.00	11	32.64	32.45	5	3,613	0.14%
2024/03/08	49	31.32	20	32.02	32.45	29	3,613	0.80%
2024/03/07	30	34.83	1	34.60	34.00	29	3,680	0.79%
2024/03/06	19	35.26	2	35.35	35.70	17	3,662	0.46%
2024/03/05	2	32.93	8	32.64	34.25	-6	3,643	-0.16%
2024/03/04	20	29.47	23	31.59	31.95	-3	3,605	-0.08%
2024/03/01	35	31.27	4	31.69	31.75	31	3,557	0.87%
2024/02/29	11	30.80	39	31.24	30.75	-28	3,551	-0.79%
2024/02/27	10.1	31.07	9.3	30.57	32.00	0.8	3,634	0.02%
2024/02/26	28	28.32	27	28.45	31.05	1	3,512	0.03%
2024/02/23	5	28.25	9	28.04	28.25	-4	3,374	-0.12%
2024/02/22	68	25.21	61	24.79	25.70	7	3,152	0.22%
2024/02/21	16	23.18	41	23.42	24.05	-25	2,771	-0.90%
2024/02/20	67.5	22.18	47.5	21.70	21.90	20	2,539	0.79%
2024/02/19	5.8	20.17	10	20.97	21.45	-4.2	2,107	-0.20%
2024/02/16	10	19.46	9	19.26	19.50	1	1,946	0.05%
2024/02/15	20	17.85	12	18.11	18.00	8	1,804	0.44%
2024/02/02	8	18.00	8	17.85	17.55	0	1,743	0.00%
2024/02/01	9	17.45	9	17.60	17.65	0	1,726	0.00%
2024/01/31	0	0.00	2	17.30	17.25	-2	1,715	-0.12%
2024/01/29	3	17.73	2	18.03	17.80	1	1,846	0.05%
2024/01/26	3	17.00	3	17.17	17.10	0	1,763	0.00%
2024/01/25	12	17.77	29	17.86	17.30	-17	1,734	-0.98%
2024/01/24	14	17.05	25	17.31	17.50	-11	1,630	-0.67%
2024/01/22	0	0.00	3	16.30	16.20	-3	1,428	-0.21%
2024/01/19	1	15.70	13	16.26	16.35	-12	1,383	-0.87%
2024/01/16	0	0.00	5	15.20	15.05	-5	1,290	-0.39%
2024/01/09	1	15.35	0	0.00	15.25	1	1,316	0.08%
2024/01/08	0	0.00	1	15.65	15.55	-1	1,312	-0.08%
2024/01/05	0	0.00	1	15.35	15.35	-1	1,310	-0.08%
2024/01/04	1	15.31	0	0.00	15.30	1	1,315	0.08%
2024/01/03	0	0.00	1	15.40	15.40	-1	1,315	-0.08%
2023/12/27	3	15.85	0	0.00	15.85	3	1,323	0.23%
2023/12/26	0	0.00	2	15.90	15.80	-2	1,335	-0.15%
2023/12/21	5	16.10	2	16.05	16.00	3	1,357	0.22%
2023/12/20	4	16.15	1	16.25	16.15	3	1,369	0.22%
2023/12/19	1	15.90	0	0.00	15.95	1	1,419	0.07%
2023/12/18	5	16.35	4	16.41	16.15	1	1,659	0.06%
2023/12/15	1	16.55	7	16.38	16.45	-6	1,699	-0.35%
2023/12/14	2	16.10	2	16.10	16.00	0	1,797	0.00%
2023/12/13	0	0.00	15	15.73	16.15	-15	1,753	-0.86%
2023/12/11	0	0.00	2.5	15.60	15.60	-2.5	1,754	-0.14%
2023/12/08	0	0.00	6	15.55	15.55	-6	1,899	-0.32%
2023/12/06	1	15.70	0	0.00	15.75	1	2,001	0.05%
2023/12/04	24	15.95	9	15.89	15.80	15	1,967	0.76%
2023/12/01	1	15.15	0	0.00	15.40	1	1,829	0.05%
2023/11/29	0.1	15.35	0	0.00	15.25	0.1	1,813	0.00%
2023/11/28	0	0.00	1	15.20	15.20	-1	1,826	-0.05%
2023/11/24	7	15.70	18	15.63	15.65	-11	1,802	-0.61%
2023/11/23	2	15.03	0	0.00	15.00	2	1,648	0.12%
2023/11/22	0	0.00	1	15.10	15.05	-1	1,649	-0.06%
2023/11/20	1	15.10	0	0.00	15.00	1	1,640	0.06%
2023/11/14	1	14.85	0	0.00	14.80	1	1,618	0.06%
2023/11/13	0	0.00	1	14.85	14.80	-1	1,609	-0.06%
2023/11/09	3	14.98	1	15.25	14.90	2	1,600	0.12%
2023/11/06	17.5	15.19	16	15.45	15.25	1.5	1,587	0.09%
2023/11/03	1	14.20	2	14.25	14.20	-1	1,450	-0.07%
2023/11/01	0	0.00	1	13.85	13.95	-1	1,469	-0.07%
2023/10/31	7	13.91	0	0.00	13.90	7	1,480	0.47%
2023/10/27	2	14.18	0	0.00	14.10	2	1,577	0.13%
2023/10/25	0	0.00	2	14.40	14.30	-2	1,727	-0.12%
2023/10/24	0	0.00	2	14.28	14.40	-2	1,754	-0.11%
2023/10/23	4	14.45	0	0.00	14.15	4	1,753	0.23%
2023/10/18	1	14.00	0	0.00	14.00	1	1,742	0.06%
2023/10/13	0.5	14.60	32	14.40	14.40	-31.5	1,780	-1.77%
2023/10/12	1	14.55	2	14.60	14.60	-1	1,793	-0.06%
2023/10/11	0	0.00	6.1	14.92	14.55	-6.1	1,800	-0.34%
2023/10/06	1	14.80	0	0.00	14.75	1	1,806	0.06%
2023/10/04	0	0.00	5	14.70	14.70	-5	1,906	-0.26%
2023/10/03	0	0.00	3	15.20	14.95	-3	2,056	-0.15%
2023/09/28	0	0.00	1	15.20	15.00	-1	2,514	-0.04%
2023/09/27	1	15.00	0	0.00	14.95	1	2,608	0.04%
2023/09/25	4.1	15.41	4	15.58	15.30	0.1	2,615	0.00%
2023/09/22	14	15.41	7	15.49	15.55	7	2,597	0.27%
2023/09/21	28	16.02	132	16.18	15.70	-104	2,539	-4.09%	大賣/鉅額交易
2023/09/20	12	15.48	11	15.58	15.35	1	2,286	0.04%
2023/09/19	138	15.73	38	15.71	15.75	100	2,239	4.47%	大買/
2023/09/15	0	0.00	5	14.96	14.85	-5	2,056	-0.24%
2023/09/14	2	14.98	1	15.05	15.10	1	2,060	0.05%
2023/09/13	12	15.43	16	15.35	15.35	-4	2,043	-0.20%
2023/09/12	2	14.38	0	0.00	14.35	2	1,921	0.10%
2023/09/11	14	15.04	11	15.04	14.85	3	1,911	0.16%
2023/09/07	0.3	14.20	0	0.00	14.10	0.3	1,820	0.01%
2023/09/06	1	14.20	0	0.00	14.15	1	1,860	0.05%
2023/09/05	1	14.35	0	0.00	14.30	1	1,878	0.05%
2023/09/04	6	14.36	0	0.00	14.40	6	1,893	0.32%
2023/09/01	0	0.00	1	14.55	14.55	-1	1,902	-0.05%
2023/08/30	0.2	14.70	0	0.00	14.20	0.2	1,940	0.01%
2023/08/29	0.1	14.20	0	0.00	14.10	0.1	1,955	0.00%
2023/08/24	0	0.00	3	14.03	14.05	-3	2,002	-0.15%
2023/08/22	2	13.80	0	0.00	13.75	2	2,057	0.10%
2023/08/21	0	0.00	4	13.90	13.95	-4	2,129	-0.19%
2023/08/18	1	13.90	0	0.00	13.90	1	2,470	0.04%
2023/08/17	1	13.80	0	0.00	14.00	1	2,492	0.04%
2023/08/14	11	14.24	14	14.26	13.90	-3	2,616	-0.11%
2023/08/11	2	14.55	0	0.00	14.55	2	2,605	0.08%
2023/08/10	7	14.75	2	14.70	14.60	5	2,603	0.19%
2023/08/08	1	15.10	1	15.15	15.05	0	2,592	0.00%
2023/08/04	6	15.28	0	0.00	15.25	6	2,604	0.23%
2023/08/02	2	15.68	3	15.97	15.55	-1	2,616	-0.04%
2023/08/01	9	15.71	9	15.62	15.45	0	2,563	0.00%
2023/07/31	80	15.76	56	15.80	15.80	24	2,573	0.93%
2023/07/28	4	15.16	20	15.15	14.95	-16	2,471	-0.65%
2023/07/27	3	15.13	1	15.25	15.25	2	2,546	0.08%
2023/07/26	2	14.78	1	14.75	14.75	1	2,667	0.04%
2023/07/24	0.1	15.30	5	14.75	14.70	-4.9	2,991	-0.16%
2023/07/21	1	14.95	0.1	15.20	14.85	1	2,997	0.03%
2023/07/20	0	0.00	1	14.75	15.00	-1	3,028	-0.03%
2023/07/19	2	14.88	1	14.80	14.75	1	3,039	0.03%
2023/07/18	1	14.95	0	0.00	14.90	1	3,064	0.03%
2023/07/17	1	15.20	11	15.11	15.30	-10	3,146	-0.32%
2023/07/14	0	0.00	3	15.25	15.25	-3	3,175	-0.09%
2023/07/13	1	15.15	3	15.25	15.15	-2	3,422	-0.06%
2023/07/12	1.1	15.28	10	15.30	15.25	-8.9	3,639	-0.24%
2023/07/11	45	15.92	4	15.83	15.45	41	3,646	1.12%
2023/07/10	5	16.54	29	16.59	16.60	-24	3,589	-0.67%
2023/07/07	28.1	16.58	33	16.72	16.35	-5	3,436	-0.14%
2023/07/06	2	16.13	29	16.00	15.80	-27	3,097	-0.87%
2023/07/05	19.2	15.58	16	15.73	15.35	3.2	2,958	0.11%
2023/07/04	2	15.20	1	15.05	14.90	1	2,865	0.03%
2023/06/29	3	14.68	0	0.00	14.65	3	2,841	0.11%
2023/06/27	7	14.80	20	14.70	14.55	-13	2,837	-0.46%
2023/06/20	1	15.20	2	15.00	15.05	-1	2,830	-0.04%
2023/06/19	0	0.00	9	15.40	15.25	-9	2,813	-0.32%
2023/06/16	16	15.34	13	15.25	15.15	3	2,794	0.11%
2023/06/15	4	14.80	1	14.85	14.90	3	2,770	0.11%
2023/06/14	1	14.85	0	0.00	14.85	1	2,763	0.04%
2023/06/12	19	14.81	0	0.00	14.80	19	2,758	0.69%
2023/06/09	1	15.30	0	0.00	15.15	1	2,718	0.04%
2023/06/08	0	0.00	31	15.59	15.35	-31	2,708	-1.14%
2023/06/07	1	15.60	18	15.53	15.60	-17	2,705	-0.63%
2023/06/05	5	15.63	1	15.90	15.75	4	2,700	0.15%
2023/06/02	32	15.32	0	0.00	15.25	32	2,655	1.20%
2023/05/30	14	15.12	5	15.22	15.20	9	2,650	0.34%
2023/05/29	4	15.43	0	0.00	15.35	4	2,622	0.15%
2023/05/26	42	15.58	0	0.00	15.35	42	2,601	1.61%
2023/05/25	16	15.88	3	16.13	15.85	13	2,579	0.50%
2023/05/24	26	16.18	61	16.15	16.00	-35	2,518	-1.39%
2023/05/23	1	15.15	3	15.15	15.20	-2	2,196	-0.09%
2023/05/22	11	15.28	10	15.10	15.35	1	2,178	0.05%
2023/05/19	13	14.37	0	0.00	14.30	13	2,064	0.63%
2023/05/16	3	14.37	0	0.00	14.35	3	2,081	0.14%
2023/05/15	3	14.32	0	0.00	14.25	3	2,102	0.14%
2023/05/12	10	14.50	0	0.00	14.35	10	2,122	0.47%
2023/05/11	10	14.50	0	0.00	14.40	10	2,138	0.47%
2023/05/10	5	14.90	0	0.00	14.80	5	2,141	0.23%
2023/05/09	3	14.85	4.1	14.80	14.70	-1.1	2,146	-0.05%
2023/05/08	3	15.23	0	0.00	15.05	3	2,155	0.14%
2023/05/05	11	15.37	2	15.43	15.35	9	2,237	0.40%
2023/05/04	3	15.40	4	15.36	15.35	-1	2,241	-0.04%
2023/05/03	8	15.55	12	15.63	15.40	-4	2,361	-0.17%
2023/05/02	12	15.63	21	15.35	15.30	-9	2,334	-0.39%
2023/04/28	16	15.87	26	15.80	16.10	-10	2,235	-0.45%
2023/04/26	6	14.55	1	14.75	14.65	5	2,021	0.25%
2023/04/25	5	14.85	6	14.79	14.75	-1	2,033	-0.05%
2023/04/24	4	14.70	4	14.81	14.80	0	2,082	0.00%
2023/04/21	24	14.59	23	14.51	14.45	1	2,159	0.05%
2023/04/20	9	15.12	6	15.33	14.85	3	2,118	0.14%
2023/04/19	7	14.99	12	14.89	14.90	-5	2,010	-0.25%
2023/04/18	24	15.70	25.4	16.08	15.10	-1.4	1,961	-0.07%
2023/04/17	66	15.69	68	15.50	15.70	-2	1,708	-0.12%
2023/04/14	0	0.00	1	14.30	14.30	-1	1,476	-0.07%
2023/04/13	0	0.00	1	14.35	14.30	-1	1,447	-0.07%
2023/04/12	0	0.00	5	14.17	14.15	-5	1,420	-0.35%
2023/04/10	0	0.00	1	13.95	13.95	-1	1,408	-0.07%
2023/04/07	6	14.26	0	0.00	14.00	6	1,421	0.42%
2023/03/31	1	13.70	0	0.00	13.80	1	1,392	0.07%
2023/03/28	1	13.80	0	0.00	13.80	1	1,413	0.07%
2023/03/24	1	13.75	1	13.85	13.85	0	1,413	0.00%
2023/03/23	0	0.00	1	13.95	13.85	-1	1,418	-0.07%
2023/03/16	1	13.35	0	0.00	13.40	1	1,441	0.07%
2023/03/07	0	0.00	2	14.35	14.50	-2	1,505	-0.13%
2023/03/06	2	14.40	0	0.00	14.45	2	1,519	0.13%
2023/03/02	0	0.00	13	13.95	13.85	-13	1,583	-0.82%
2023/02/14	0	0.00	1	14.45	14.60	-1	1,709	-0.06%
2023/02/13	1	14.25	0	0.00	14.20	1	1,686	0.06%
2023/02/10	0	0.00	1	14.60	14.35	-1	1,666	-0.06%
2023/02/09	4	14.58	0	0.00	14.45	4	1,657	0.24%
2023/02/08	1	14.35	1	14.50	14.50	0	1,647	0.00%
2023/02/07	0	0.00	20	14.50	14.55	-20	1,621	-1.23%
2023/02/06	13	14.60	11	14.64	14.60	2	1,603	0.12%
2023/02/03	0	0.00	8	14.77	14.65	-8	1,574	-0.51%
2023/02/02	15	14.25	27	14.16	14.20	-12	1,471	-0.82%
2023/02/01	29	14.64	9	14.41	14.55	20	1,425	1.40%
2023/01/31	9	13.78	8	13.83	14.00	1	1,266	0.08%
2023/01/30	5	13.63	2	13.50	13.50	3	1,201	0.25%
2023/01/17	11	13.85	21	14.01	13.75	-10	1,148	-0.87%
2023/01/13	1	13.50	1	13.15	13.15	0	1,031	0.00%
2023/01/12	26	13.32	36	13.43	13.45	-10	1,004	-1.00%
2023/01/11	32	12.77	18	13.29	13.50	14	922	1.52%
2023/01/06	0	0.00	4	12.40	12.45	-4	822	-0.49%
2023/01/04	0	0.00	1	12.45	12.45	-1	817	-0.12%
2022/12/27	1	12.70	0	0.00	12.55	1	797	0.13%
2022/12/22	1	12.30	0	0.00	12.40	1	774	0.13%
2022/12/14	1	13.10	2	13.25	13.20	-1	730	-0.14%
2022/12/13	1	13.05	0	0.00	13.05	1	725	0.14%
2022/12/09	1	13.50	0	0.00	13.35	1	705	0.14%
2022/12/08	1	13.40	0	0.00	13.50	1	700	0.14%
2022/12/07	1	13.45	0	0.00	13.45	1	697	0.14%
2022/12/06	23	13.55	2	13.80	13.50	21	694	3.03%
2022/12/05	2	13.75	3	13.73	13.75	-1	683	-0.15%
2022/12/01	7	13.76	4	13.70	13.70	3	667	0.45%
2022/11/30	1	13.80	0	0.00	13.80	1	632	0.16%
2022/11/29	10	14.10	0	0.00	13.95	10	615	1.63%
2022/11/28	1	13.70	1	13.80	13.75	0	590	0.00%
2022/11/24	2	14.35	2.1	14.43	14.10	-0.1	545	-0.02%
2022/11/23	4	14.40	6	14.57	14.35	-2	482	-0.41%
2022/11/22	8	14.11	7	13.91	13.70	1	377	0.27%
2022/11/21	1	13.10	1	13.25	13.40	0	292	0.00%
2022/11/15	0	0.00	1	13.00	13.00	-1	291	-0.34%
2022/11/08	1	13.00	1	13.00	13.00	0	286	0.00%
2022/11/07	2	13.25	2	13.30	13.20	0	282	0.00%
2022/10/18	0	0.00	0.1	12.30	12.30	-0.1	253	-0.02%
2022/09/02	0	0.00	1	12.85	12.85	-1	284	-0.35%
2022/08/17	1	12.45	0	0.00	12.35	1	261	0.38%
2022/08/12	0	0.00	1	12.55	12.50	-1	260	-0.38%
2022/08/04	0	0.00	2	11.60	11.65	-2	244	-0.82%
2022/08/03	0.5	11.60	0	0.00	11.60	0.5	246	0.19%
2022/08/02	2	11.70	0	0.00	11.70	2	249	0.80%
2022/07/22	0	0.00	2	11.95	11.95	-2	278	-0.72%
2022/06/28	0	0.00	20	11.93	11.95	-20	351	-5.69%
2022/05/18	0	0.00	3	12.60	12.70	-3	813	-0.37%
2022/05/13	0	0.00	1	12.15	12.20	-1	944	-0.11%
2022/05/12	1	12.15	0	0.00	12.00	1	949	0.11%
2022/05/10	1	12.25	0	0.00	12.50	1	944	0.11%
2022/05/09	6	12.72	0	0.00	12.55	6	946	0.63%
2022/05/05	0	0.00	2	13.20	13.20	-2	952	-0.21%
2022/04/25	1	13.35	0	0.00	13.35	1	976	0.10%
2022/04/19	0	0.00	1	13.90	13.90	-1	991	-0.10%
2022/04/18	5	13.72	0	0.00	13.75	5	1,002	0.50%
2022/04/15	10	13.85	0	0.00	13.90	10	1,005	0.99%
2022/04/14	20	13.95	0	0.00	13.95	20	1,022	1.96%
2022/04/13	1	13.90	1.2	14.08	14.05	-0.2	1,032	-0.02%
2022/04/12	2.3	13.84	0	0.00	13.80	2.3	1,054	0.22%
2022/04/07	2	14.18	0	0.00	13.85	2	1,163	0.17%
2022/03/29	4	15.00	1	15.30	14.55	3	1,424	0.21%
2022/03/25	1	14.45	3	14.43	14.35	-2	1,513	-0.13%
2022/03/22	2	14.50	0	0.00	14.50	2	1,600	0.12%
2022/03/18	0	0.00	1	14.40	14.35	-1	1,632	-0.06%
2022/03/16	0	0.00	2	14.25	14.05	-2	1,715	-0.12%
2022/03/14	0	0.00	1	14.45	14.45	-1	1,756	-0.06%
2022/03/11	1	14.00	0	0.00	14.00	1	1,794	0.06%
2022/03/10	0	0.00	2	14.35	14.25	-2	1,818	-0.11%
2022/03/09	0	0.00	1	14.25	14.20	-1	1,983	-0.05%
2022/03/08	3	13.87	1	14.15	13.80	2	1,972	0.10%
2022/03/03	0	0.00	1	14.80	14.70	-1	1,944	-0.05%
2022/03/01	1	15.25	1	14.95	15.00	0	1,941	0.00%
2022/02/25	1	15.80	0	0.00	15.10	1	1,925	0.05%
2022/02/23	5	15.11	2	15.03	15.30	3	1,809	0.17%
2022/02/17	5	15.22	13	15.29	14.60	-8	1,740	-0.46%
2022/02/16	1	14.70	9	14.55	14.70	-8	1,653	-0.48%
2022/02/15	0	0.00	1	14.30	14.25	-1	1,644	-0.06%
2022/02/11	1	14.20	0	0.00	14.10	1	1,688	0.06%
2022/02/10	2	14.35	1	14.20	14.20	1	1,695	0.06%
2022/02/08	0	0.00	1	14.20	14.20	-1	1,704	-0.06%
2022/02/07	1	14.15	0	0.00	14.15	1	1,707	0.06%
2022/01/26	1	13.55	0	0.00	13.50	1	1,703	0.06%
2022/01/17	1	14.05	0	0.00	14.20	1	1,760	0.06%
2022/01/14	5	13.95	6	13.95	14.00	-1	1,768	-0.06%
2022/01/11	1	14.40	1	14.20	14.20	0	1,800	0.00%
2022/01/10	0	0.00	2	14.50	14.55	-2	1,795	-0.11%
2022/01/07	4	14.63	1	14.35	14.40	3	1,847	0.16%
2022/01/06	3	14.72	3	14.65	14.70	0	1,859	0.00%
2022/01/05	8	15.11	0	0.00	14.80	8	1,865	0.43%
2022/01/04	1	15.30	0	0.00	15.15	1	1,880	0.05%
2022/01/03	4	15.71	10	15.83	15.55	-6	2,008	-0.30%
2021/12/30	13	16.48	22	16.82	16.40	-9	2,002	-0.45%
2021/12/29	12	16.64	28	16.61	16.65	-16	1,968	-0.81%
2021/12/28	4	15.69	4	15.73	15.95	0	1,874	0.00%
2021/12/27	7	15.94	7	15.86	15.85	0	1,891	0.00%
2021/12/24	46	16.43	13	16.25	16.10	33	1,898	1.74%
2021/12/22	13	16.12	9	16.34	15.70	4	1,834	0.22%
2021/12/21	12	16.06	12	16.15	16.00	0	1,827	0.00%
2021/12/20	9	15.98	4	15.70	16.00	5	1,925	0.26%
2021/12/17	7	15.54	1	15.60	15.50	6	1,990	0.30%
2021/12/16	3	15.80	0	0.00	15.60	3	1,978	0.15%
2021/12/14	6	15.45	0	0.00	15.30	6	1,970	0.30%
2021/12/13	0	0.00	6	15.59	15.50	-6	1,994	-0.30%
2021/12/08	0	0.00	1	15.00	14.75	-1	1,993	-0.05%
2021/12/07	0	0.00	6.1	14.94	15.00	-6.1	1,995	-0.31%
2021/12/06	18	14.72	24	14.56	14.50	-6	2,052	-0.29%
2021/12/03	13	14.40	1	14.45	14.40	12	2,039	0.59%
2021/12/02	0	0.00	5	14.00	13.85	-5	1,917	-0.26%
2021/11/29	0	0.00	1	13.70	13.75	-1	1,935	-0.05%
2021/11/26	0	0.00	1	13.90	13.90	-1	1,933	-0.05%
2021/11/17	0	0.00	2	14.33	14.25	-2	1,972	-0.10%
2021/11/16	1	14.30	0	0.00	14.35	1	1,976	0.05%
2021/11/12	1	14.45	0	0.00	14.50	1	1,991	0.05%
2021/11/11	2	14.95	0	0.00	14.80	2	1,989	0.10%
2021/11/10	0	0.00	3	14.95	14.95	-3	1,981	-0.15%
2021/11/03	0	0.00	1	14.40	14.35	-1	1,971	-0.05%
2021/11/02	1	14.30	1	14.45	14.25	0	1,970	0.00%
2021/11/01	1	14.75	3	14.65	14.65	-2	1,957	-0.10%
2021/10/29	0	0.00	22	14.64	14.55	-22	1,954	-1.13%
2021/10/28	0	0.00	1	14.85	14.65	-1	1,949	-0.05%
2021/10/26	0	0.00	11	14.86	14.65	-11	1,961	-0.56%
2021/10/25	1	14.70	4	14.85	14.85	-3	1,981	-0.15%
2021/10/22	1	14.65	0	0.00	14.65	1	1,990	0.05%
2021/10/21	2	14.78	80	14.98	14.85	-78	1,987	-3.93%
2021/10/19	0	0.00	1	14.65	14.50	-1	1,987	-0.05%
2021/10/15	2	14.58	1	14.80	14.25	1	2,034	0.05%
2021/10/14	1	14.20	6	14.46	14.40	-5	2,003	-0.25%
2021/10/13	9	14.44	0	0.00	14.15	9	2,039	0.44%
2021/10/12	1	14.50	0	0.00	14.40	1	2,149	0.05%
2021/10/08	19	15.49	81	15.95	15.00	-62	2,247	-2.76%
2021/10/07	2	14.38	8	14.73	14.90	-6	2,162	-0.28%
2021/10/06	1	14.20	1	14.50	14.05	0	2,185	0.00%
2021/10/05	6.1	14.38	0	0.00	14.40	6.1	2,231	0.27%
2021/10/04	2	14.65	7	15.02	14.45	-5	2,323	-0.22%
2021/10/01	1	14.50	0	0.00	14.50	1	2,360	0.04%
2021/09/30	1	15.10	1	15.00	15.10	0	2,572	0.00%
2021/09/29	4	14.90	1	14.70	14.70	3	2,727	0.11%
2021/09/28	1	15.30	2	15.38	15.30	-1	2,763	-0.04%
2021/09/27	93	15.42	88	15.37	15.60	5	3,136	0.16%
2021/09/24	57	15.12	13	15.41	15.45	44	3,134	1.40%
2021/09/22	6	14.08	5	14.08	14.05	1	3,057	0.03%
2021/09/17	8	14.78	16	14.63	14.60	-8	3,079	-0.26%
2021/09/16	33	14.90	23	15.20	14.80	10	3,131	0.32%
2021/09/15	49	15.29	36	15.09	15.40	13	3,100	0.42%
2021/09/14	40	14.47	5	14.35	14.35	35	3,028	1.16%
2021/09/13	6	14.45	11	14.14	14.45	-5	3,050	-0.16%
2021/09/10	1	14.20	4	14.25	14.25	-3	3,066	-0.10%
2021/09/09	22	14.99	35	14.34	14.10	-13	3,243	-0.40%
2021/09/06	33	13.88	8	13.77	13.50	25	3,155	0.79%
2021/09/03	0	0.00	2	13.15	13.10	-2	3,399	-0.06%
2021/09/02	1	13.00	0	0.00	12.95	1	3,475	0.03%
2021/09/01	0	0.00	2	13.30	13.20	-2	3,497	-0.06%
2021/08/30	1	13.15	1	13.20	13.15	0	3,530	0.00%
2021/08/27	9	13.28	9	13.35	13.20	0	3,619	0.00%
2021/08/23	0	0.00	2	13.00	13.05	-2	3,765	-0.05%
2021/08/20	0	0.00	1	12.50	12.40	-1	3,846	-0.03%
2021/08/19	2	12.53	0	0.00	12.45	2	3,851	0.05%
2021/08/18	8	12.10	4	12.43	12.75	4	3,858	0.10%
2021/08/16	1	12.80	2	12.60	12.40	-1	3,880	-0.03%
2021/08/13	3	12.97	1	13.15	12.90	2	3,887	0.05%
2021/08/12	0	0.00	1	13.20	13.30	-1	3,898	-0.03%
2021/08/11	0	0.00	11	13.37	13.30	-11	3,933	-0.28%
2021/08/10	2	13.80	0	0.00	13.70	2	3,962	0.05%
2021/08/05	0	0.00	2	14.30	14.10	-2	4,129	-0.05%
2021/08/03	3	14.30	0	0.00	14.30	3	4,473	0.07%
2021/07/30	2	14.18	0	0.00	14.05	2	4,817	0.04%
2021/07/29	3	14.20	8	14.20	14.35	-5	5,008	-0.10%
2021/07/28	0	0.00	3	14.00	14.05	-3	5,110	-0.06%
2021/07/27	0	0.00	3	14.62	14.40	-3	5,238	-0.06%
2021/07/26	0	0.00	2	14.83	14.80	-2	5,363	-0.04%
2021/07/23	1	14.70	3	14.68	14.70	-2	5,907	-0.03%
2021/07/22	1	14.30	0	0.00	14.30	1	6,464	0.02%
2021/07/21	6	14.88	14	14.75	14.30	-8	6,687	-0.12%
2021/07/20	8	15.09	3	15.10	14.95	5	6,697	0.07%
2021/07/19	11	15.52	1	15.65	15.50	10	6,713	0.15%
2021/07/16	1	15.85	28	15.96	15.75	-27	6,861	-0.39%
2021/07/15	25	15.79	5	15.98	15.80	20	6,875	0.29%
2021/07/14	23	15.95	44	15.84	15.75	-21	6,826	-0.31%
2021/07/13	41	15.73	10	15.99	15.45	31	6,812	0.46%
2021/07/12	8	15.85	0	0.00	15.80	8	6,863	0.12%
2021/07/09	7	15.88	2	16.08	15.80	5	6,870	0.07%
2021/07/08	1	15.95	16	15.86	15.70	-15	6,856	-0.22%
2021/07/07	9	15.74	19	15.72	15.35	-10	6,854	-0.15%
2021/07/06	74	16.45	63	16.37	15.95	11	6,881	0.16%
2021/07/05	5	15.59	11	15.17	15.40	-6	6,833	-0.09%
2021/07/02	11	15.45	17	15.62	15.15	-6	6,733	-0.09%
2021/07/01	110	16.17	80	16.02	15.50	30	6,683	0.45%	大買/
2021/06/30	0	0.00	8	16.21	16.30	-8	6,340	-0.13%
2021/06/29	4	14.85	0	0.00	14.85	4	6,171	0.06%
2021/06/28	7	15.10	6	15.05	15.05	1	6,167	0.02%
2021/06/25	6	15.18	7	15.02	15.00	-1	6,248	-0.02%
2021/06/24	2	15.55	7	15.16	15.30	-5	6,217	-0.08%
2021/06/23	0	0.00	2.5	14.43	14.60	-2.5	6,163	-0.04%
2021/06/22	5	14.40	1.5	14.73	14.40	3.5	6,238	0.06%
2021/06/21	0	0.00	4	14.29	14.20	-4	6,223	-0.06%
2021/06/18	12	15.35	20	15.05	15.00	-8	6,200	-0.13%
2021/06/17	70	15.50	66	15.36	15.45	4	6,191	0.06%
2021/06/16	3	14.37	2	14.85	15.00	1	6,011	0.02%
2021/06/15	2	14.68	11	14.42	14.40	-9	6,003	-0.15%
2021/06/11	58	15.00	38	14.78	14.70	20	5,997	0.33%
2021/06/10	14	14.53	15	14.25	14.85	-1	5,707	-0.02%
2021/06/09	4	14.60	4	14.74	14.50	0	5,636	0.00%
2021/06/08	1	14.55	4	14.66	14.60	-3	5,614	-0.05%
2021/06/07	45	14.86	41	14.11	14.60	4	5,619	0.07%
2021/06/04	46	15.19	47	14.86	14.90	-1	5,606	-0.02%
2021/06/03	56	15.42	31	15.01	15.00	25	5,529	0.45%
2021/06/02	25	15.03	16	15.03	14.85	9	5,491	0.16%
2021/06/01	0	0.00	8	14.71	14.90	-8	5,520	-0.14%
2021/05/31	9	14.41	22	14.27	14.20	-13	5,723	-0.23%
2021/05/28	9	14.41	7	14.22	14.15	2	6,001	0.03%
2021/05/27	1	13.75	2	13.70	13.70	-1	5,923	-0.02%
2021/05/26	0	0.00	5	13.75	13.75	-5	5,925	-0.08%
2021/05/25	6	13.87	4	13.96	13.50	2	5,919	0.03%
2021/05/24	7	13.76	6	14.00	13.60	1	5,909	0.02%
2021/05/21	1	13.50	8	13.39	13.60	-7	5,926	-0.12%
2021/05/20	6	13.25	6	13.37	13.10	0	5,919	0.00%
2021/05/19	27	13.40	30	13.36	13.60	-3	5,910	-0.05%
2021/05/18	0	0.00	2	12.73	12.90	-2	5,878	-0.03%
2021/05/17	3	12.43	2	11.95	11.75	1	5,856	0.02%
2021/05/14	18.4	13.29	23	13.24	12.95	-4.6	5,801	-0.08%
2021/05/13	4	13.40	13	13.18	13.25	-9	5,763	-0.16%
2021/05/12	3.1	15.15	31	14.82	14.10	-27.9	5,686	-0.49%
2021/05/11	70	16.72	37	16.55	15.60	33	5,567	0.59%
2021/05/10	40	16.72	52	16.52	16.40	-12	5,451	-0.22%
2021/05/07	66	15.93	16	15.67	15.75	50	5,281	0.95%
2021/05/06	25	15.81	23	15.94	16.10	2	5,065	0.04%
2021/05/05	8.3	15.32	11.1	15.18	14.65	-2.8	4,875	-0.06%
2021/05/04	9	15.43	26	15.85	15.30	-17	4,757	-0.36%
2021/05/03	28.1	17.86	84	17.20	17.00	-55.9	4,605	-1.21%
2021/04/29	214.3	18.99	96	19.05	17.85	118.3	4,470	2.65%	大買/鉅額交易
2021/04/28	95	17.88	90	17.95	18.85	5	3,924	0.13%
2021/04/27	23	17.06	39	16.18	17.15	-16	3,355	-0.48%
2021/04/26	11	15.28	6	15.53	15.60	5	3,118	0.16%
2021/04/23	8	15.36	8	15.17	15.00	0	3,085	0.00%
2021/04/22	33	15.83	28	16.25	15.30	5	3,053	0.16%
2021/04/21	2	15.45	5	15.19	15.30	-3	2,880	-0.10%
2021/04/20	17	14.90	0	0.00	14.70	17	2,814	0.60%
2021/04/19	68	14.96	72	15.05	15.15	-4	2,741	-0.15%
2021/04/16	8	14.23	10	14.47	14.50	-2	2,622	-0.08%
2021/04/15	14	14.03	6	14.07	14.15	8	2,540	0.31%
2021/04/14	2	13.63	4	13.58	13.80	-2	2,489	-0.08%
2021/04/13	28	14.12	16	13.67	13.65	12	2,472	0.49%
2021/04/12	52	13.78	37	13.86	13.90	15	2,381	0.63%
2021/04/09	65	13.81	66	13.66	13.65	-1	2,337	-0.04%
2021/04/08	3	13.02	3	13.17	13.20	0	2,156	0.00%
2021/04/07	2	12.95	2	12.85	12.95	0	2,087	0.00%
2021/04/06	0	0.00	51	12.90	12.80	-51	2,090	-2.44%
2021/03/31	0	0.00	6	12.50	12.55	-6	2,094	-0.29%
2021/03/30	52	13.22	0	0.00	12.60	52	2,095	2.48%
2021/03/29	2	12.60	1	12.60	12.55	1	1,996	0.05%
2021/03/26	0	0.00	2	12.60	12.70	-2	2,025	-0.10%
2021/03/25	8	12.92	5	12.81	12.65	3	2,033	0.15%
2021/03/23	7	12.75	1	12.70	12.65	6	2,013	0.30%
2021/03/19	0	0.00	2	12.60	12.65	-2	2,000	-0.10%
2021/03/18	2	12.63	1	12.65	12.85	1	2,057	0.05%
2021/03/12	0	0.00	12	12.50	12.45	-12	2,118	-0.57%
2021/03/11	0	0.00	1	12.60	12.50	-1	2,199	-0.05%
2021/03/09	0	0.00	1	12.55	12.50	-1	2,361	-0.04%
2021/03/08	2	12.73	2	12.60	12.45	0	2,587	0.00%
2021/03/05	3	12.68	1	12.90	12.70	2	2,982	0.07%
2021/03/04	67	13.10	63	12.73	13.10	4	2,966	0.13%
2021/03/03	53	12.85	53	12.73	12.85	0	2,747	0.00%
2021/02/23	35	12.20	34	12.05	12.05	1	2,516	0.04%
2021/02/22	2	11.75	1	11.70	11.75	1	2,504	0.04%
2021/02/17	0	0.00	27	11.26	11.30	-27	2,501	-1.08%
2021/02/04	2	11.10	4	10.86	10.85	-2	2,509	-0.08%
2021/02/02	7	10.74	8	10.69	10.80	-1	2,562	-0.04%
2021/02/01	5	10.94	6	10.80	10.65	-1	2,582	-0.04%
2021/01/28	1	10.55	0	0.00	10.55	1	2,652	0.04%
2021/01/26	1	10.75	0	0.00	10.75	1	2,661	0.04%
2021/01/21	0	0.00	10	10.60	10.60	-10	2,694	-0.37%
2021/01/18	2	11.15	0	0.00	11.10	2	2,806	0.07%
2021/01/15	3	11.23	10	11.15	11.15	-7	3,145	-0.22%
2021/01/13	4	11.74	0	0.00	11.75	4	3,161	0.13%
2021/01/11	0	0.00	2	11.75	11.70	-2	3,201	-0.06%
2021/01/08	0	0.00	28	11.60	11.65	-28	3,245	-0.86%
2021/01/07	3	11.90	0	0.00	11.75	3	3,312	0.09%
2021/01/06	2	11.98	1	11.90	11.80	1	3,522	0.03%
2021/01/05	6	12.59	5	12.55	12.50	1	3,512	0.03%
2021/01/04	20	12.85	12	12.62	12.60	8	3,552	0.23%
2020/12/31	1	12.50	0	0.00	12.45	1	3,500	0.03%
2020/12/29	0	0.00	12	12.43	12.40	-12	3,490	-0.34%
2020/12/28	0	0.00	3	12.55	12.70	-3	3,477	-0.09%
2020/12/25	0	0.00	2	12.45	12.35	-2	3,399	-0.06%
2020/12/24	1	12.30	5	12.35	12.35	-4	3,389	-0.12%
2020/12/23	0	0.00	1	12.10	12.15	-1	3,377	-0.03%
2020/12/22	4	12.50	1	12.20	12.20	3	3,392	0.09%
2020/12/21	0	0.00	1	12.25	12.35	-1	3,390	-0.03%
2020/12/17	9	12.23	0	0.00	12.30	9	3,407	0.26%
2020/12/14	1	12.30	0	0.00	12.25	1	3,807	0.03%
2020/12/08	0	0.00	2	12.50	12.40	-2	3,727	-0.05%
2020/12/04	9	12.69	6	12.54	12.55	3	3,681	0.08%
2020/12/03	10	12.75	29	12.67	12.70	-19	3,651	-0.52%
2020/12/02	29	13.13	38	13.06	12.70	-9	3,572	-0.25%
2020/12/01	56	13.37	35	13.36	13.55	21	3,527	0.60%
2020/11/30	9	12.38	5	12.51	12.35	4	3,163	0.13%
2020/11/27	17	12.28	2	12.30	12.25	15	3,126	0.48%
2020/11/26	2	12.23	0	0.00	12.30	2	3,130	0.06%
2020/11/25	5	12.11	3	12.15	12.20	2	3,179	0.06%
2020/11/24	17	12.13	3	12.12	12.10	14	3,184	0.44%
2020/11/23	2	11.95	6	11.92	11.95	-4	3,157	-0.13%
2020/11/20	2	11.80	11	11.85	11.85	-9	3,182	-0.28%
2020/11/19	7	11.99	0	0.00	11.75	7	3,338	0.21%
2020/11/16	2	11.55	0	0.00	11.50	2	3,713	0.05%
2020/11/13	11	11.55	0	0.00	11.55	11	3,797	0.29%
2020/11/12	0	0.00	2	11.60	11.50	-2	3,870	-0.05%
2020/11/11	7	11.57	0	0.00	11.55	7	3,962	0.18%
2020/11/10	5	11.83	5	11.67	11.55	0	3,955	0.00%
2020/11/09	0	0.00	3	11.80	11.75	-3	3,912	-0.08%
2020/11/06	10	12.17	2	11.90	11.85	8	3,914	0.20%
2020/11/05	0	0.00	2	11.45	11.85	-2	3,825	-0.05%
2020/11/04	1	11.55	1	11.50	11.45	0	3,830	0.00%
2020/10/28	1	11.70	0	0.00	11.70	1	3,858	0.03%
2020/10/27	1	12.00	0	0.00	12.00	1	3,828	0.03%
2020/10/26	5	11.81	0	0.00	12.00	5	3,836	0.13%
2020/10/23	144	12.28	145	12.49	12.00	-1	3,811	-0.03%	大買/大賣/
2020/10/22	2	11.90	1	11.75	11.65	1	3,570	0.03%
2020/10/20	5	11.96	1	11.90	11.75	4	3,698	0.11%
2020/10/19	6	11.70	0	0.00	11.65	6	3,704	0.16%
2020/10/16	11	11.99	10	11.75	11.70	1	3,687	0.03%
2020/10/15	2	12.15	5	12.16	11.80	-3	3,642	-0.08%
2020/10/14	72	12.12	67	12.41	12.55	5	3,535	0.14%
2020/10/13	2	11.48	0	0.00	11.45	2	3,319	0.06%
2020/10/12	8	11.38	1	11.75	11.30	7	3,299	0.21%
2020/10/05	0	0.00	1	11.00	10.85	-1	3,264	-0.03%
2020/09/29	1	10.70	0	0.00	10.55	1	3,450	0.03%
2020/09/23	1	11.20	2	11.23	11.20	-1	3,382	-0.03%
2020/09/18	5	11.84	1	11.95	11.80	4	3,199	0.13%
2020/09/17	19	12.04	19	12.08	12.25	0	3,129	0.00%
2020/09/15	0	0.00	3	11.15	11.20	-3	2,814	-0.11%
2020/09/14	0	0.00	2	11.05	11.10	-2	2,807	-0.07%
2020/09/11	0	0.00	30	11.35	11.40	-30	2,779	-1.08%
2020/09/07	1	12.00	15	11.88	11.80	-14	2,647	-0.53%
2020/09/04	39	12.42	26	12.39	12.30	13	2,604	0.50%
2020/09/03	20	11.92	3	11.97	12.05	17	2,416	0.70%
2020/09/02	4	11.53	1	11.55	11.50	3	2,317	0.13%
2020/09/01	8	11.49	1	11.55	11.50	7	2,301	0.30%
2020/08/31	1	11.80	3	12.00	11.80	-2	2,275	-0.09%
2020/08/28	5	11.76	0	0.00	11.65	5	2,209	0.23%
2020/08/27	3	11.65	6	11.73	11.60	-3	2,168	-0.14%
2020/08/26	16	11.78	5	11.75	11.65	11	2,140	0.51%
2020/08/25	12	12.15	31	11.95	11.95	-19	2,096	-0.91%
2020/08/24	9	12.09	12	12.05	12.00	-3	1,933	-0.16%
2020/08/21	72	12.20	99	11.92	12.20	-27	1,847	-1.46%
2020/08/20	98	12.89	4	12.83	12.45	94	1,645	5.71%
2020/08/19	2	13.80	18	13.80	13.80	-16	1,521	-1.05%
2020/08/18	1	12.45	24.9	12.51	12.55	-23.9	1,430	-1.67%
2020/08/17	18	11.24	2	11.25	11.45	16	1,335	1.20%
2020/08/13	10	10.91	0	0.00	10.55	10	1,228	0.81%
2020/08/12	0	0.00	6	11.00	10.90	-6	1,219	-0.49%
2020/08/11	6	10.85	13	11.15	11.25	-7	1,199	-0.58%
2020/08/10	5	11.10	4	10.64	11.00	1	1,144	0.09%
2020/08/07	20	10.78	15	10.55	10.50	5	1,100	0.45%
2020/08/05	4	10.36	5	10.25	10.30	-1	1,041	-0.10%
2020/08/04	5	10.40	0	0.00	10.40	5	1,034	0.48%
2020/08/03	0	0.00	4	10.40	10.10	-4	1,022	-0.39%
2020/07/31	0	0.00	12	10.50	10.40	-12	1,015	-1.18%
2020/07/30	4	10.80	0	0.00	10.65	4	1,016	0.39%
2020/07/28	18	10.64	14	10.44	10.75	4	945	0.42%
2020/07/27	1	10.00	1	9.90	9.80	0	839	0.00%
2020/07/24	31	11.12	26	10.90	10.30	5	813	0.61%
2020/07/23	3	10.50	7	10.55	10.55	-4	672	-0.59%
2020/07/21	0.2	9.60	0	0.00	9.51	0.2	619	0.03%
2020/07/17	1	9.54	0	0.00	9.54	1	613	0.16%
2020/07/14	1	10.00	1	10.25	10.00	0	613	0.00%
2020/07/13	3	10.00	0	0.00	10.05	3	612	0.49%
2020/07/10	0	0.00	2	10.35	10.00	-2	615	-0.32%
2020/07/09	9	10.30	4	10.30	10.55	5	582	0.86%
2020/07/08	23	9.98	21	9.97	9.84	2	429	0.47%
2020/07/06	0	0.00	9	9.23	9.20	-9	389	-2.31%
2020/07/03	5	9.15	0	0.00	9.13	5	394	1.27%
2020/06/29	1	8.90	0	0.00	8.94	1	406	0.25%
2020/06/24	1	9.05	0	0.00	9.05	1	408	0.25%
2020/06/19	4	9.05	0	0.00	9.05	4	418	0.96%
2020/06/12	3	8.80	4	8.95	9.01	-1	471	-0.21%
2020/06/08	3	9.56	0	0.00	9.59	3	540	0.55%
2020/06/01	2	9.27	0	0.00	9.27	2	551	0.36%
2020/05/28	3	9.31	1	9.35	9.29	2	551	0.36%
2020/05/25	8	8.85	8	8.90	8.95	0	598	0.00%
2020/05/04	0.1	8.80	0	0.00	8.77	0.1	595	0.02%
2020/04/22	0	0.00	3	8.23	8.41	-3	694	-0.43%
2020/04/17	1	8.70	0	0.00	8.69	1	697	0.14%
2020/04/15	2	8.64	0	0.00	8.76	2	697	0.29%
2020/04/07	35	7.92	36	7.93	7.95	-1	859	-0.12%
2020/03/19	0	0.00	6	6.58	6.33	-6	892	-0.67%
2020/03/16	0	0.00	50	7.72	7.64	-50	860	-5.81%
2020/03/13	2	8.11	1	8.10	8.19	1	851	0.12%
2020/03/12	1	9.00	0	0.00	8.86	1	821	0.12%
2020/03/09	0	0.00	1	9.79	9.71	-1	813	-0.12%
2020/03/05	0	0.00	5	10.15	10.20	-5	808	-0.62%
2020/02/26	1	10.20	40	10.24	10.35	-39	801	-4.87%
2020/02/14	3	10.05	1	10.10	10.05	2	999	0.20%
2020/02/11	0	0.00	2	9.98	9.99	-2	1,032	-0.19%
2020/02/07	2	9.98	20	10.02	10.05	-18	1,038	-1.73%
2020/02/06	1	10.10	0	0.00	10.15	1	1,061	0.09%
2020/02/05	11	9.82	10	9.88	9.83	1	1,056	0.09%
2020/02/04	40	9.85	29	9.86	9.86	11	1,055	1.04%
2020/02/03	3	9.50	0	0.00	9.41	3	1,050	0.29%
2020/01/31	1	10.10	0	0.00	10.05	1	1,029	0.10%
2020/01/30	0	0.00	109	10.66	10.65	-109	1,005	-10.84%	大賣/鉅額交易
2020/01/16	14	12.05	2	11.95	11.90	12	1,054	1.14%
2020/01/14	6	11.90	0	0.00	11.85	6	1,038	0.58%
2020/01/09	0	0.00	3	11.90	11.90	-3	1,089	-0.28%
2020/01/06	0	0.00	1	12.25	12.00	-1	1,084	-0.09%
2020/01/03	6	12.20	0	0.00	12.10	6	1,128	0.53%
2019/12/30	3	11.80	0	0.00	11.80	3	1,014	0.30%
2019/12/26	1	11.80	140	11.80	11.80	-139	1,054	-13.19%	大賣/鉅額交易
2019/12/24	1	11.90	0	0.00	11.90	1	1,055	0.09%
2019/12/20	2	11.83	0	0.00	11.80	2	1,051	0.19%
2019/12/18	1	11.90	0	0.00	11.90	1	1,054	0.09%
2019/12/16	0	0.00	1	11.75	11.75	-1	1,085	-0.09%
2019/12/13	0	0.00	2	11.90	11.90	-2	1,080	-0.19%
2019/12/11	0	0.00	30	12.20	12.05	-30	1,107	-2.71%
2019/12/04	0	0.00	4	12.29	12.00	-4	1,155	-0.35%
2019/11/28	6	11.95	6	11.85	11.85	0	1,278	0.00%
2019/11/27	6	11.95	12	11.80	11.80	-6	1,297	-0.46%
2019/11/25	6	11.95	6	12.10	12.10	0	1,347	0.00%
2019/11/22	24	12.14	9	12.01	12.10	15	1,366	1.10%
2019/11/21	39	12.29	37	12.36	12.05	2	1,449	0.14%
2019/11/20	0	0.00	2	11.48	11.45	-2	1,313	-0.15%
2019/11/19	23	11.55	24	11.55	11.60	-1	1,330	-0.08%
2019/11/14	4	11.56	2	11.55	11.45	2	1,381	0.14%
2019/11/11	0	0.00	112	12.24	12.15	-112	1,551	-7.22%	大賣/鉅額交易
2019/11/08	0	0.00	196	12.45	12.40	-196	1,657	-11.82%	大賣/鉅額交易
2019/11/07	0	0.00	155	12.51	12.50	-155	1,726	-8.98%	大賣/鉅額交易
2019/11/06	3	12.65	0	0.00	12.60	3	1,855	0.16%
2019/10/30	0	0.00	12	12.55	12.60	-12	3,380	-0.35%
2019/10/28	10	12.80	25	12.66	12.65	-15	3,394	-0.44%
2019/10/25	3	12.83	0	0.00	12.80	3	3,420	0.09%
2019/10/24	0	0.00	77	12.68	12.70	-77	3,377	-2.28%
2019/10/23	0	0.00	39	12.62	12.60	-39	3,383	-1.15%
2019/10/22	0	0.00	24	12.73	12.65	-24	3,394	-0.71%
2019/10/21	60	12.70	56	12.68	12.70	4	3,408	0.12%
2019/10/18	15	12.91	83	12.74	12.65	-68	3,435	-1.98%
2019/10/17	0	0.00	72	12.51	12.50	-72	3,413	-2.11%
2019/10/16	0	0.00	60	12.51	12.45	-60	3,459	-1.73%
2019/10/15	0	0.00	132	12.45	12.45	-132	3,471	-3.80%	大賣/鉅額交易
2019/10/14	0	0.00	125	12.50	12.40	-125	3,602	-3.47%	大賣/鉅額交易
2019/10/09	31	13.07	26	12.94	12.90	5	3,611	0.14%
2019/10/07	1	12.60	0	0.00	12.65	1	3,617	0.03%
2019/10/03	22	12.99	22	13.04	12.80	0	3,682	0.00%
2019/09/27	0	0.00	1	12.55	12.50	-1	3,766	-0.03%
2019/09/20	5	12.95	11	12.93	12.90	-6	4,333	-0.14%
2019/09/19	0	0.00	10	12.55	12.55	-10	4,482	-0.22%
2019/09/18	0	0.00	6	12.55	12.55	-6	4,651	-0.13%
2019/09/17	3	12.50	8	12.60	12.60	-5	4,864	-0.10%
2019/09/16	23	12.60	7	12.54	12.45	16	4,966	0.32%
2019/09/12	8	12.80	5	12.75	12.75	3	5,128	0.06%
2019/09/11	5	12.89	37	12.90	12.85	-32	5,364	-0.60%
2019/09/05	0	0.00	20	13.35	13.30	-20	6,667	-0.30%
2019/09/04	5	13.80	5	13.75	13.60	0	6,918	0.00%
2019/09/03	0	0.00	22	13.65	13.60	-22	7,039	-0.31%
2019/09/02	33	14.00	11	13.70	13.75	22	7,209	0.31%
2019/08/30	0	0.00	15	13.55	13.55	-15	7,460	-0.20%
2019/08/29	2	13.70	11	13.62	13.60	-9	7,635	-0.12%
2019/08/28	1	13.35	0	0.00	13.40	1	7,749	0.01%
2019/08/27	8	13.40	9	13.44	13.40	-1	8,024	-0.01%
2019/08/26	40	13.73	145	13.79	13.80	-105	8,045	-1.31%	大賣/鉅額交易
2019/08/23	21	13.15	2	13.10	13.10	19	8,036	0.24%
2019/08/22	1	13.10	5	13.05	13.05	-4	8,235	-0.05%
2019/08/20	4	13.45	8	13.51	13.40	-4	8,790	-0.05%
2019/08/19	22	13.48	10	13.54	13.50	12	8,849	0.14%
2019/08/16	14	13.67	20	13.61	13.70	-6	9,046	-0.07%
2019/08/15	32	13.62	33	13.55	13.40	-1	9,250	-0.01%
2019/08/14	52	13.58	48	13.47	13.40	4	9,219	0.04%
2019/08/13	74	14.47	83	14.44	14.15	-9	9,127	-0.10%
2019/08/12	78	14.25	62	14.29	14.20	16	9,013	0.18%
2019/08/08	165	14.30	103	14.38	14.35	62	8,947	0.69%	大買/大賣/
2019/08/07	392	14.35	52	14.39	14.30	340	8,813	3.86%	大買/鉅額交易
2019/08/06	621	14.74	524	14.93	13.95	97	8,682	1.12%	大買/大賣/
2019/08/05	364	14.39	144	14.61	14.90	220	8,220	2.68%	大買/大賣/鉅額交易
2019/08/02	562	14.08	101	13.95	13.85	461	7,916	5.82%	大買/大賣/鉅額交易
2019/08/01	393	13.21	102	13.21	13.35	291	7,500	3.88%	大買/大賣/鉅額交易
2019/07/23	10	12.15	6	12.16	12.20	4	7,118	0.06%
2019/07/22	1	12.20	301	12.24	12.15	-300	7,099	-4.23%	大賣/鉅額交易
2019/07/19	13	12.50	0	0.00	12.45	13	7,065	0.18%
2019/07/18	6	12.77	20	12.84	12.70	-14	7,035	-0.20%
2019/07/17	2	12.63	3	12.60	12.60	-1	6,981	-0.01%
2019/07/16	316	12.85	22	12.85	12.85	294	6,964	4.22%	大買/鉅額交易
2019/07/15	64	12.46	71	12.41	12.40	-7	6,845	-0.10%
2019/07/12	5	12.12	14	12.45	12.10	-9	6,808	-0.13%
2019/07/11	63	12.69	20	12.75	12.60	43	6,764	0.64%
2019/07/10	30	12.94	16	12.85	12.85	14	6,731	0.21%
2019/07/09	4	13.38	11	13.30	13.20	-7	6,686	-0.10%
2019/07/08	2	13.35	10	13.38	13.35	-8	6,660	-0.12%
2019/07/05	20	13.85	13	13.92	13.90	7	6,626	0.11%
2019/07/04	32	13.58	41	13.56	13.70	-9	6,570	-0.14%
2019/07/03	132	13.91	243	13.98	13.65	-111	6,522	-1.70%	大買/大賣/鉅額交易
2019/07/02	133	13.60	484	13.62	13.45	-351	6,372	-5.51%	大買/大賣/鉅額交易
2019/07/01	211	13.96	518	13.97	13.95	-307	6,214	-4.94%	大買/大賣/鉅額交易
2019/06/28	351	15.50	91	15.49	15.50	260	6,094	4.27%	大買/鉅額交易
2019/06/27	79	15.48	63	15.42	15.35	16	6,000	0.27%
2019/06/26	43	15.47	32	15.38	15.50	11	5,906	0.19%
2019/06/25	87	16.04	48	15.97	16.00	39	5,720	0.68%
2019/06/24	108	16.00	116	16.02	16.30	-8	5,545	-0.14%	大買/大賣/
2019/06/21	31	15.35	35	15.29	15.50	-4	5,326	-0.08%
2019/06/20	114	15.03	64	15.17	15.25	50	5,210	0.96%	大買/
2019/06/19	100	15.22	109	15.07	15.30	-9	5,027	-0.18%	大賣/
2019/06/18	162	15.51	124	15.69	14.95	38	4,776	0.80%	大買/大賣/
2019/06/17	107	16.67	71	16.73	16.60	36	4,341	0.83%	大買/
2019/06/14	179	16.22	61	16.18	16.70	118	4,138	2.85%	大買/鉅額交易
2019/06/13	42	16.11	52.6	16.22	16.30	-10.6	3,853	-0.27%
2019/06/12	227	15.33	146	15.29	15.50	81	3,406	2.38%	大買/大賣/
2019/06/11	212	14.49	28	14.63	14.70	184	3,120	5.90%	大買/鉅額交易
2019/06/10	40	14.77	24	14.86	14.95	16	2,975	0.54%
2019/06/06	82	14.56	85	14.63	14.80	-3	2,789	-0.11%
2019/06/05	73	13.77	116	13.71	13.85	-43	2,440	-1.76%	大賣/
2019/06/04	262	13.25	205	13.32	13.45	57	2,240	2.54%	大買/大賣/
2019/06/03	93	13.15	175	13.02	13.45	-82	2,073	-3.95%	大賣/
2019/05/31	28	12.26	10	12.27	12.25	18	1,785	1.01%
2019/05/30	119	12.40	69	12.44	12.30	50	1,723	2.90%	大買/
2019/05/29	104	12.21	93	12.09	12.15	11	1,615	0.68%	大買/
2019/05/28	106	11.50	40	11.36	11.40	66	1,391	4.74%	大買/
2019/05/27	353	12.72	861	12.04	11.40	-508	1,298	-39.13%	大買/大賣/鉅額交易
2019/05/24	85	12.22	46	12.46	12.00	39	801	4.87%
2019/05/23	533	12.45	270	12.49	12.40	263	711	36.95%	大買/大賣/鉅額交易
2019/05/22	433	12.14	189	12.24	12.30	244	503	48.47%	大買/大賣/鉅額交易
2019/05/21	10	11.20	11	11.20	11.20	-1	244	-0.41%
2019/05/20	10	10.25	0	0.00	10.20	10	206	4.85%
2019/05/17	1	10.55	1	10.40	10.30	0	203	0.00%
2019/05/16	10	10.30	10	10.45	10.45	0	194	0.00%
2019/05/15	0	0.00	3	10.05	10.20	-3	182	-1.64%
2019/03/25	1	10.40	0	0.00	10.40	1	121	0.83%
2019/03/19	1	10.60	0	0.00	10.60	1	119	0.84%
2019/03/07	0	0.00	1	10.65	10.65	-1	133	-0.75%
2019/02/22	0	0.00	2	10.80	10.70	-2	149	-1.34%
2019/02/21	2	10.85	0	0.00	10.75	2	149	1.34%
2019/01/03	1	10.50	0	0.00	10.45	1	219	0.46%
2018/12/06	0	0.00	40	11.09	11.00	-40	250	-15.98%
2018/12/04	0	0.00	10	11.45	11.35	-10	274	-3.64%
2018/12/03	0	0.00	20	11.30	11.25	-20	274	-7.30%
2018/11/30	0	0.00	19	11.13	11.20	-19	270	-7.03%
2018/11/27	0	0.00	1	11.20	11.15	-1	280	-0.36%
2018/11/26	50	11.34	0	0.00	11.25	50	282	17.69%
2018/11/23	0	0.00	5	10.90	10.95	-5	273	-1.83%
2018/11/22	0	0.00	32	10.98	10.90	-32	287	-11.12%
2018/11/13	0	0.00	1	11.00	10.90	-1	386	-0.26%
2018/10/31	0	0.00	4	10.40	10.35	-4	438	-0.91%
2018/10/26	5	10.30	5	10.30	10.30	0	454	0.00%
2018/10/24	1	10.70	0	0.00	10.70	1	468	0.21%
2018/10/11	1	10.25	0	0.00	10.25	1	516	0.19%
2018/10/04	5	11.75	0	0.00	11.70	5	544	0.92%
2018/10/03	0	0.00	5	11.90	11.85	-5	552	-0.90%
2018/10/02	5	11.75	2	11.90	11.80	3	562	0.53%
2018/10/01	5	11.75	3	11.90	11.90	2	582	0.34%
2018/09/27	0	0.00	5	11.90	11.90	-5	672	-0.74%
2018/09/26	5	11.75	5	11.90	11.90	0	682	0.00%
2018/09/25	5	11.60	5	11.75	11.75	0	720	0.00%
2018/09/21	12	11.75	13	11.72	11.65	-1	741	-0.13%
2018/09/19	0	0.00	5	11.60	11.60	-5	801	-0.62%
2018/09/18	5	11.45	0	0.00	11.50	5	925	0.54%
2018/09/17	4	11.60	4	11.60	11.50	0	947	0.00%
2018/09/14	1	11.60	0	0.00	11.60	1	959	0.10%
2018/09/11	1	11.20	0	0.00	11.20	1	1,009	0.10%
2018/09/10	5	11.60	0	0.00	11.45	5	1,006	0.50%
2018/09/07	5	11.75	0	0.00	11.80	5	1,014	0.49%
2018/09/06	5	11.90	0	0.00	11.95	5	1,032	0.48%
2018/09/04	16	12.05	20	12.09	12.10	-4	1,109	-0.36%
2018/09/03	15	12.05	100	12.00	12.00	-85	1,178	-7.21%
2018/08/30	5	12.35	5	12.50	12.35	0	1,273	0.00%
2018/08/29	10	12.43	0	0.00	12.35	10	1,443	0.69%
2018/08/28	39	12.70	38	12.78	12.65	1	1,471	0.07%
2018/08/27	0	0.00	25	12.41	12.65	-25	1,534	-1.63%
2018/08/24	6	11.90	44	11.85	11.90	-38	1,565	-2.43%
2018/08/23	27	11.89	20	12.00	11.95	7	1,646	0.43%
2018/08/22	0	0.00	30	11.75	11.75	-30	1,755	-1.71%
2018/08/21	0	0.00	21	11.75	11.75	-21	1,962	-1.07%
2018/08/20	0	0.00	26	11.75	11.65	-26	2,169	-1.20%
2018/08/17	0	0.00	68	11.80	11.80	-68	2,223	-3.06%
2018/08/15	0	0.00	108	11.65	11.65	-108	2,248	-4.80%	大賣/鉅額交易
2018/08/14	0	0.00	100	11.73	11.85	-100	2,307	-4.33%
2018/08/13	9	11.45	368	11.61	11.55	-359	2,305	-15.57%	大賣/鉅額交易
2018/08/10	5	12.80	48	12.53	12.15	-43	2,285	-1.88%
2018/08/09	5	12.95	61	12.86	12.85	-56	2,266	-2.47%
2018/08/08	0	0.00	52	13.03	13.05	-52	2,272	-2.29%
2018/08/07	0	0.00	16	13.08	13.10	-16	2,299	-0.70%
2018/08/06	0	0.00	35	13.11	13.05	-35	2,407	-1.45%
2018/08/03	0	0.00	34	13.15	13.20	-34	2,414	-1.41%
2018/08/02	10	13.18	28	13.19	13.10	-18	2,425	-0.74%
2018/08/01	5	13.40	29	13.45	13.45	-24	2,443	-0.98%
2018/07/31	5	13.35	13	13.46	13.45	-8	2,624	-0.30%
2018/07/30	5	13.40	95	13.44	13.35	-90	2,678	-3.36%
2018/07/27	5	13.40	29	13.47	13.50	-24	2,673	-0.90%
2018/07/26	0	0.00	48	13.39	13.45	-48	2,669	-1.80%
2018/07/25	0	0.00	25	13.40	13.35	-25	2,667	-0.94%
2018/07/24	0	0.00	32	13.35	13.45	-32	2,664	-1.20%
2018/07/23	10	13.48	22	13.49	13.35	-12	2,664	-0.45%
2018/07/20	25	13.37	0	0.00	13.20	25	2,646	0.94%
2018/07/19	0	0.00	1	13.50	13.40	-1	2,640	-0.04%
2018/07/13	0	0.00	4	13.80	13.85	-4	2,637	-0.15%
2018/07/12	1	13.90	1	13.85	13.70	0	2,631	0.00%
2018/07/06	5	13.98	2	14.00	13.90	3	2,669	0.11%
2018/07/05	3	13.72	1	13.55	13.45	2	2,622	0.08%
2018/07/04	0	0.00	8	13.43	13.30	-8	2,596	-0.31%
2018/07/03	3	14.35	0	0.00	13.60	3	2,588	0.12%
2018/07/02	0	0.00	1	14.25	14.15	-1	2,554	-0.04%
2018/06/29	4	14.20	7	14.18	14.20	-3	2,536	-0.12%
2018/06/28	3	14.80	15	14.67	14.15	-12	2,521	-0.48%
2018/06/27	36	15.10	41	15.00	14.65	-5	2,479	-0.20%
2018/06/26	1	13.60	0	0.00	13.90	1	2,359	0.04%
2018/06/22	2	14.00	0	0.00	13.85	2	2,332	0.09%
2018/06/21	3	13.90	0	0.00	13.90	3	2,322	0.13%
2018/06/20	3	13.45	1	13.40	13.45	2	2,313	0.09%
2018/06/19	0	0.00	2	14.05	13.75	-2	2,365	-0.08%
2018/06/15	0	0.00	3	14.25	14.15	-3	2,348	-0.13%
2018/06/14	7	14.49	10	14.43	14.25	-3	2,338	-0.13%
2018/06/13	0	0.00	3	14.70	14.60	-3	2,321	-0.13%
2018/06/12	3	15.40	2	15.30	14.90	1	2,298	0.04%
2018/06/11	14	15.72	14	15.64	15.50	0	2,288	0.00%
2018/06/08	23	15.27	23	15.25	15.20	0	2,220	0.00%
2018/06/06	278	15.34	63	15.31	15.20	215	2,127	10.11%	大買/鉅額交易
2018/06/05	8	14.65	6	14.73	14.60	2	1,961	0.10%
2018/06/04	67	15.17	9	15.14	15.15	58	1,932	3.00%
2018/06/01	145	14.71	13	14.96	14.60	132	1,821	7.25%	大買/鉅額交易
2018/05/31	134	14.81	41	14.70	14.65	93	1,776	5.23%	大買/
2018/05/30	43	14.99	44	14.90	14.65	-1	1,701	-0.06%
2018/05/29	179	14.70	105	14.67	15.25	74	1,605	4.61%	大買/大賣/
2018/05/28	753	14.19	40.9	13.73	13.90	712.1	1,448	49.16%	大買/鉅額交易
2018/05/25	122	13.37	32	13.30	13.15	90	1,279	7.04%	大買/
2018/05/24	5	12.85	0	0.00	12.85	5	1,329	0.38%
2018/05/23	15	13.05	17	13.21	13.00	-2	1,487	-0.13%
2018/05/22	19	13.29	24	13.35	13.25	-5	1,507	-0.33%
2018/05/21	0	0.00	5	12.85	12.75	-5	1,443	-0.35%
2018/05/18	5	12.70	0	0.00	12.75	5	1,441	0.35%
2018/05/17	5	12.84	10	12.93	12.90	-5	1,438	-0.35%
2018/05/16	10	12.78	0	0.00	12.70	10	1,427	0.70%
2018/05/15	25	13.17	5	13.15	12.95	20	1,419	1.41%
2018/05/14	24	13.59	53	13.49	13.60	-29	1,399	-2.07%
2018/05/11	12	12.78	10	12.98	12.75	2	1,291	0.15%
2018/05/10	15	12.85	5	13.15	12.70	10	1,280	0.78%
2018/05/09	20	13.16	1	13.10	13.00	19	1,265	1.50%
2018/05/08	25	13.51	56	13.59	13.60	-31	1,243	-2.49%
2018/05/07	12	12.31	27	12.49	13.20	-15	1,062	-1.41%
2018/05/03	5	12.10	0	0.00	12.05	5	1,010	0.49%
2018/04/30	0	0.00	5	12.25	12.25	-5	1,025	-0.49%
2018/04/26	15	12.20	0	0.00	11.70	15	1,030	1.46%
2018/04/24	5	12.55	0	0.00	12.15	5	1,028	0.49%
2018/04/23	5	12.70	5	12.85	12.70	0	1,024	0.00%
2018/04/19	0	0.00	5	12.70	12.65	-5	1,024	-0.49%
2018/04/18	5	12.55	5	12.70	12.60	0	1,028	0.00%
2018/04/17	16	12.64	0	0.00	12.55	16	1,029	1.55%
2018/04/16	15	12.69	25	12.96	12.60	-10	1,046	-0.96%
2018/04/13	10	12.78	0	0.00	12.55	10	1,019	0.98%
2018/04/12	21	13.08	31	13.21	12.80	-10	1,048	-0.95%
2018/04/11	0	0.00	10	12.63	12.75	-10	1,005	-0.99%
2018/04/10	0	0.00	7	12.41	12.40	-7	1,043	-0.67%
2018/04/09	5	12.25	5	12.40	12.15	0	1,216	0.00%
2018/04/03	5	12.25	0	0.00	12.15	5	1,220	0.41%
2018/04/02	5	12.40	0	0.00	12.30	5	1,222	0.41%
2018/03/30	7	12.54	5	12.70	12.50	2	1,254	0.16%
2018/03/29	5	12.55	0	0.00	12.50	5	1,310	0.38%
2018/03/27	10	12.70	0	0.00	12.75	10	1,310	0.76%
2018/03/22	22	13.10	41	13.13	13.00	-19	1,287	-1.48%
2018/03/21	5	12.70	5	12.85	12.70	0	1,218	0.00%
2018/03/20	4	12.55	4	12.70	12.75	0	1,219	0.00%
2018/03/19	5	12.70	10	12.70	12.65	-5	1,233	-0.41%
2018/03/16	5	12.70	0	0.00	12.70	5	1,240	0.40%
2018/03/15	24	12.88	24	12.95	12.80	0	1,234	0.00%
2018/03/14	29	12.50	0	0.00	12.55	29	1,196	2.42%
2018/03/13	11	12.55	0	0.00	12.60	11	1,192	0.92%
2018/03/12	1	12.50	0	0.00	12.50	1	1,201	0.08%
2018/03/08	0	0.00	2	12.50	12.60	-2	1,191	-0.17%
2018/03/07	0	0.00	1	12.40	12.40	-1	1,180	-0.08%
2018/03/05	4	12.93	3	12.70	12.70	1	1,160	0.09%
2018/02/26	10	13.45	16	13.77	13.65	-6	1,055	-0.57%
2018/02/23	11	13.01	62.8	12.94	13.65	-51.8	1,000	-5.17%
2018/02/12	5	11.10	5	11.10	11.10	0	812	0.00%
2018/02/06	5	11.65	0	0.00	10.95	5	819	0.61%
2018/02/05	5	12.00	0	0.00	11.90	5	820	0.61%
2018/01/31	5	12.25	3	12.25	12.20	2	830	0.24%
2018/01/30	6	12.40	2	12.45	12.35	4	829	0.48%
2018/01/29	10	12.63	5	12.90	12.60	5	826	0.61%
2018/01/26	5	12.70	0	0.00	12.70	5	816	0.61%
2018/01/25	5	12.85	5	13.00	12.80	0	817	0.00%
2018/01/24	0	0.00	10	12.78	12.90	-10	812	-1.23%
2018/01/23	6	12.59	0	0.00	12.55	6	805	0.74%
2018/01/22	7	12.74	2	13.00	12.65	5	807	0.62%
2018/01/18	10	12.85	5	13.00	12.80	5	813	0.61%
2018/01/16	0	0.00	2	12.90	12.85	-2	835	-0.24%
2018/01/15	5	12.85	0	0.00	12.85	5	833	0.60%
2018/01/12	6	13.00	5	13.15	12.95	1	833	0.12%
2018/01/11	5	13.00	0	0.00	13.05	5	831	0.60%
2018/01/10	0	0.00	17	13.10	12.95	-17	835	-2.04%
2018/01/09	5	13.00	6	13.13	12.95	-1	818	-0.12%
2018/01/08	15	13.05	30	13.09	13.00	-15	860	-1.74%
2018/01/05	10	13.23	8	13.45	13.10	2	831	0.24%
2018/01/04	17	13.30	2	13.30	13.30	15	823	1.82%
2018/01/03	54	13.68	49	13.53	13.70	5	782	0.64%
2018/01/02	0	0.00	5	12.70	13.00	-5	627	-0.80%