第一店 (2706)-摩根大通券商分點個股進出

台股 » 個股 » 第一店 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

第一店

(2706)

可現股當沖

股價
14.80
漲跌
--
漲幅
0.00%
成交量
65張
產業
上市觀光類股
81人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

第一店 (2706)籌碼相關－摩根大通券商分點個股進出

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

摩根大通券商分點個股進出
摩根大通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
2024/11/20	0	0.00	7	14.84	14.80	-7	135	-5.16%
2024/11/19	6	14.90	1	14.85	14.85	5	136	3.67%
2024/11/15	2	15.00	3	14.95	15.00	-1	136	-0.73%
2024/11/14	2	14.90	8	14.92	14.85	-6	138	-4.33%
2024/11/13	1	14.95	27	14.98	14.95	-26	137	-18.95%
2024/11/12	0	0.00	11	15.01	15.00	-11	135	-8.10%
2024/11/11	4	15.05	2	15.15	15.00	2	133	1.49%
2024/11/08	3	15.20	0	0.00	15.25	3	128	2.33%
2024/11/07	12	15.28	5	15.11	15.25	7	133	5.26%
2024/11/06	2	15.15	0	0.00	15.10	2	132	1.51%
2024/11/05	23	15.19	2	15.15	15.15	21	134	15.61%
2024/11/04	7	15.11	0	0.00	15.15	7	136	5.11%
2024/11/01	0	0.00	3	14.97	15.05	-3	148	-2.02%
2024/10/30	0	0.00	6	14.93	14.90	-6	146	-4.11%
2024/10/29	0	0.00	5	14.87	14.90	-5	146	-3.41%
2024/10/25	0	0.00	1	14.85	14.90	-1	140	-0.71%
2024/10/24	0	0.00	11	14.80	14.80	-11	137	-7.98%
2024/10/23	1	14.80	4	14.81	14.85	-3	135	-2.21%
2024/10/21	2	14.90	0	0.00	14.90	2	140	1.43%
2024/10/18	2	14.85	0	0.00	14.85	2	145	1.37%
2024/10/17	0	0.00	3	14.75	14.85	-3	146	-2.05%
2024/10/16	0	0.00	36	14.75	14.80	-36	145	-24.67%
2024/10/15	2	14.85	0	0.00	14.80	2	146	1.36%
2024/10/14	1	14.85	0	0.00	14.80	1	147	0.68%
2024/10/11	4	14.88	0	0.00	14.85	4	148	2.70%
2024/10/09	3	14.82	0	0.00	14.80	3	150	2.00%
2024/10/08	3	14.87	0	0.00	14.85	3	149	2.01%
2024/10/07	6	14.97	0	0.00	15.00	6	152	3.93%
2024/10/04	2	15.00	1	14.95	14.95	1	154	0.65%
2024/09/27	14	15.00	0	0.00	15.00	14	162	8.60%
2024/09/26	2	15.00	0	0.00	15.00	2	163	1.22%
2024/09/25	16	14.95	2	14.95	14.95	14	163	8.57%
2024/09/24	3	14.93	1	14.90	14.90	2	163	1.22%
2024/09/23	12	14.94	1	14.90	14.90	11	166	6.59%
2024/09/20	18	14.84	0	0.00	14.90	18	172	10.46%
2024/09/19	27	14.88	0	0.00	14.80	27	173	15.58%
2024/09/18	7	15.07	7	15.00	15.15	0	176	0.00%
2024/09/16	3	14.97	0	0.00	15.00	3	175	1.71%
2024/09/13	0	0.00	5	14.85	14.90	-5	178	-2.81%
2024/09/12	14	14.94	0	0.00	14.90	14	180	7.77%
2024/09/10	2	14.80	6	14.78	14.80	-4	183	-2.18%
2024/09/09	3	14.83	23	14.80	14.80	-20	186	-10.74%
2024/09/06	3	14.87	12	14.85	14.85	-9	185	-4.84%
2024/09/05	3	14.92	9	14.91	14.90	-6	187	-3.19%
2024/09/04	1	14.95	56	14.94	14.90	-55	195	-28.11%
2024/09/03	0	0.00	2	15.15	15.25	-2	196	-1.02%
2024/09/02	2	15.28	0	0.00	15.30	2	208	0.96%
2024/08/30	4	15.25	0	0.00	15.25	4	211	1.89%
2024/08/29	3	15.17	16	15.14	15.20	-13	215	-6.04%
2024/08/27	2	15.15	2	15.15	15.15	0	223	0.00%
2024/08/26	1	15.25	2	15.25	15.25	-1	240	-0.42%
2024/08/23	0	0.00	1	15.30	15.30	-1	251	-0.40%
2024/08/22	3	15.20	4	15.18	15.20	-1	272	-0.37%
2024/08/21	11	15.24	4	15.15	15.25	7	277	2.52%
2024/08/20	0	0.00	4	15.20	15.25	-4	290	-1.38%
2024/08/16	21	15.18	0	0.00	15.10	21	328	6.38%
2024/08/14	16	15.14	0	0.00	15.10	16	360	4.43%
2024/08/12	6	15.20	0	0.00	15.15	6	367	1.63%
2024/08/09	5	15.05	8	14.94	15.15	-3	373	-0.80%
2024/08/08	1	14.70	0	0.00	14.75	1	374	0.27%
2024/08/07	2	14.85	2	14.80	14.80	0	380	0.00%
2024/08/06	4	14.60	3	14.52	14.55	1	385	0.26%
2024/08/05	5	14.65	8	14.57	14.60	-3	386	-0.78%
2024/08/02	24	15.18	17	15.22	15.15	7	378	1.85%
2024/08/01	6	15.40	3	15.43	15.40	3	383	0.78%
2024/07/31	7	15.35	1	15.35	15.35	6	396	1.51%
2024/07/30	13	15.23	5	15.21	15.30	8	400	2.00%
2024/07/29	5	15.30	0	0.00	15.30	5	407	1.23%
2024/07/26	0	0.00	4	15.20	15.20	-4	410	-0.98%
2024/07/23	3	15.38	8	15.33	15.30	-5	423	-1.18%
2024/07/22	20	15.26	9	15.23	15.25	11	427	2.57%
2024/07/19	12	15.43	13	15.50	15.40	-1	435	-0.23%
2024/07/18	27	15.71	10	15.71	15.65	17	443	3.83%
2024/07/17	34	15.70	28	15.70	15.70	6	444	1.35%
2024/07/16	26	15.65	14	15.63	15.60	12	445	2.69%
2024/07/15	13	15.65	6	15.63	15.60	7	451	1.55%
2024/07/12	29	15.68	12	15.70	15.65	17	451	3.76%
2024/07/11	30	15.63	13	15.64	15.70	17	450	3.77%
2024/07/10	19	15.59	10	15.60	15.60	9	455	1.98%
2024/07/09	71	15.64	11	15.63	15.55	60	456	13.15%
2024/07/08	0	0.00	12	15.73	15.70	-12	451	-2.66%
2024/07/05	3	15.85	23	15.83	15.80	-20	457	-4.37%
2024/07/04	43	15.83	48	15.80	15.85	-5	459	-1.09%
2024/07/03	0	0.00	38	15.65	15.65	-38	456	-8.33%
2024/07/02	0	0.00	40	15.65	15.65	-40	455	-8.79%
2024/07/01	6	15.68	1	15.65	15.65	5	457	1.09%
2024/06/28	24	15.74	1	15.70	15.70	23	457	5.03%
2024/06/27	5	15.65	32	15.66	15.60	-27	458	-5.89%
2024/06/26	47	15.70	14	15.74	15.70	33	456	7.23%
2024/06/25	20	15.75	24	15.71	15.70	-4	454	-0.88%
2024/06/24	14	15.70	54	15.70	15.65	-40	454	-8.80%
2024/06/21	9	15.81	22	15.81	15.85	-13	451	-2.88%
2024/06/20	33	15.74	38	15.74	15.70	-5	452	-1.11%
2024/06/19	1	15.75	56	15.74	15.70	-55	447	-12.28%
2024/06/18	0	0.00	22	15.74	15.70	-22	449	-4.89%
2024/06/17	0	0.00	16	15.75	15.70	-16	451	-3.54%
2024/06/14	0	0.00	36	15.68	15.65	-36	448	-8.02%
2024/06/13	4	15.75	16	15.76	15.75	-12	447	-2.68%
2024/06/12	0	0.00	20	15.82	15.75	-20	447	-4.46%
2024/06/11	0	0.00	17	15.92	15.85	-17	448	-3.79%
2024/06/07	44	16.00	0	0.00	16.00	44	440	9.98%
2024/06/06	5	16.02	47	16.08	16.00	-42	440	-9.53%
2024/06/05	6	16.24	9	16.30	16.20	-3	432	-0.69%
2024/06/04	19	16.18	1	16.20	16.25	18	436	4.12%
2024/06/03	9	16.21	0	0.00	16.15	9	435	2.07%
2024/05/31	13	16.25	9	16.19	16.15	4	431	0.93%
2024/05/30	12	16.47	3	16.35	16.15	9	430	2.09%
2024/05/29	6	16.66	18	16.60	16.60	-12	415	-2.89%
2024/05/28	43	16.69	0	0.00	16.85	43	403	10.66%
2024/05/27	10	16.30	1	16.25	16.30	9	381	2.36%
2024/05/24	8	16.14	3	16.10	16.20	5	379	1.32%
2024/05/23	147	16.25	27	16.32	16.05	120	369	32.51%	大買/鉅額交易
2024/05/22	10	15.84	36	15.85	15.90	-26	339	-7.65%
2024/05/21	2	15.83	5	15.71	15.75	-3	335	-0.89%
2024/05/20	17	16.01	0	0.00	15.95	17	321	5.29%
2024/05/17	6	15.93	1	15.90	15.90	5	308	1.62%
2024/05/16	24	15.99	4	15.95	16.00	20	308	6.48%
2024/05/15	12	15.91	1	15.90	15.90	11	304	3.61%
2024/05/14	7	15.76	7	15.75	15.80	0	302	0.00%
2024/05/13	0	0.00	13	15.74	15.65	-13	299	-4.35%
2024/05/10	33	15.83	17	15.74	15.75	16	293	5.46%
2024/05/09	0	0.00	3	15.72	15.70	-3	285	-1.05%
2024/05/08	0	0.00	3	15.77	15.70	-3	280	-1.07%
2024/05/07	1	15.80	2	15.85	15.85	-1	275	-0.36%
2024/05/06	8	15.73	1	15.65	15.75	7	268	2.60%
2024/05/03	0	0.00	3	15.60	15.55	-3	255	-1.17%
2024/05/02	1	15.55	8	15.46	15.55	-7	252	-2.77%
2024/04/30	3	15.50	11	15.53	15.45	-8	245	-3.25%
2024/04/29	18	15.60	2	15.60	15.60	16	243	6.56%
2024/04/26	0	0.00	2	15.25	15.40	-2	232	-0.86%
2024/04/25	17	15.45	1	15.40	15.25	16	228	7.01%
2024/04/24	1	15.35	0	0.00	15.35	1	216	0.46%
2024/04/23	6	15.06	0	0.00	15.05	6	208	2.87%
2024/04/22	6	15.03	0	0.00	15.00	6	224	2.67%
2024/04/19	0	0.00	54	14.91	14.90	-54	233	-23.16%
2024/04/18	0	0.00	12	14.88	15.00	-12	229	-5.22%
2024/04/17	4	14.91	3	14.90	14.90	1	237	0.42%
2024/04/12	0	0.00	1	15.05	15.05	-1	240	-0.42%
2024/04/10	0	0.00	1	14.90	14.90	-1	238	-0.42%
2024/04/09	3	14.93	10	14.87	14.90	-7	239	-2.93%
2024/04/02	0	0.00	3	14.97	14.95	-3	250	-1.20%
2024/03/29	0	0.00	2	14.93	14.90	-2	254	-0.79%
2024/03/27	0	0.00	6	14.97	15.00	-6	251	-2.38%
2024/03/25	0	0.00	3	14.93	14.95	-3	256	-1.17%
2024/03/22	0	0.00	5	14.91	14.90	-5	257	-1.94%
2024/03/21	0	0.00	5	14.88	14.85	-5	260	-1.92%
2024/03/20	0	0.00	13	14.85	14.90	-13	262	-4.95%
2024/03/19	0	0.00	6	14.95	14.95	-6	262	-2.28%
2024/03/18	0	0.00	10	14.97	15.00	-10	267	-3.73%
2024/03/15	0	0.00	2	15.00	14.95	-2	271	-0.74%
2024/03/14	1	15.00	17	14.98	15.05	-16	274	-5.84%
2024/03/13	1	15.00	18	15.00	14.95	-17	275	-6.16%
2024/03/12	5	15.00	2	15.03	15.05	3	278	1.08%
2024/03/11	4	14.95	0	0.00	14.90	4	277	1.44%
2024/03/08	0	0.00	19	14.81	14.85	-19	277	-6.85%
2024/03/07	0	0.00	11	14.85	14.80	-11	272	-4.03%
2024/03/06	0	0.00	3	14.90	14.90	-3	272	-1.10%
2024/03/05	0	0.00	7	14.85	14.85	-7	272	-2.57%
2024/03/04	1	14.90	8	14.86	14.85	-7	270	-2.58%
2024/02/29	0	0.00	2	14.90	14.85	-2	283	-0.71%
2024/02/27	0	0.00	2	14.90	14.85	-2	292	-0.68%
2024/02/26	0	0.00	8	14.85	14.95	-8	298	-2.68%
2024/02/23	0	0.00	4	14.90	14.85	-4	309	-1.29%
2024/02/22	2	14.95	0	0.00	14.90	2	310	0.64%
2024/02/21	0	0.00	13	14.94	14.95	-13	325	-4.00%
2024/02/20	0	0.00	3	14.95	15.05	-3	374	-0.80%
2024/02/19	0	0.00	28	15.02	15.10	-28	392	-7.13%
2024/02/16	2	14.95	11	14.94	14.95	-9	394	-2.28%
2024/02/15	23	14.93	9	15.04	14.90	14	394	3.55%
2024/02/05	26	15.11	0	0.00	15.10	26	395	6.57%
2024/02/02	33	15.18	0	0.00	15.25	33	399	8.26%
2024/02/01	3	15.17	3	15.25	15.20	0	402	0.00%
2024/01/31	0	0.00	5	15.15	15.10	-5	406	-1.23%
2024/01/30	0	0.00	13	15.20	15.15	-13	415	-3.13%
2024/01/29	5	15.30	0	0.00	15.30	5	423	1.18%
2024/01/26	21	15.29	0	0.00	15.25	21	423	4.96%
2024/01/24	11	15.23	0	0.00	15.25	11	432	2.55%
2024/01/23	2	15.20	0	0.00	15.15	2	430	0.46%
2024/01/22	11	15.17	2	15.15	15.15	9	430	2.09%
2024/01/19	12	15.20	0	0.00	15.20	12	428	2.80%
2024/01/18	0	0.00	10	15.13	15.15	-10	429	-2.33%
2024/01/17	4	15.16	26	15.12	15.15	-22	429	-5.13%
2024/01/16	0	0.00	133	15.18	15.10	-133	422	-31.47%	大賣/鉅額交易
2024/01/15	0	0.00	46	15.66	15.70	-46	406	-11.31%
2024/01/12	0	0.00	2	16.00	15.95	-2	398	-0.50%
2024/01/11	49	15.96	0	0.00	16.00	49	396	12.37%
2024/01/10	1	15.80	23	15.82	15.85	-22	390	-5.63%
2024/01/09	5	15.88	14	15.84	15.90	-9	392	-2.29%
2024/01/08	45	15.88	0	0.00	15.85	45	391	11.49%
2024/01/05	30	15.80	0	0.00	15.80	30	390	7.69%
2024/01/04	8	15.67	12	15.73	15.70	-4	393	-1.02%
2024/01/03	16	15.84	2	15.90	15.80	14	391	3.57%
2024/01/02	6	15.93	0	0.00	16.00	6	388	1.54%
2023/12/29	16	15.97	11	16.06	15.90	5	386	1.29%
2023/12/28	20	15.80	6	15.81	15.85	14	376	3.72%
2023/12/27	21	15.79	0	0.00	15.80	21	376	5.58%
2023/12/26	39	15.83	2	15.90	15.85	37	375	9.86%
2023/12/25	13	15.75	0	0.00	15.75	13	372	3.49%
2023/12/22	12	15.70	1	15.70	15.65	11	372	2.95%
2023/12/21	25	15.76	1	15.75	15.80	24	373	6.42%
2023/12/20	57	15.79	5	15.74	15.85	52	373	13.91%
2023/12/19	10	15.55	0	0.00	15.55	10	370	2.70%
2023/12/18	13	15.73	0	0.00	15.65	13	372	3.49%
2023/12/15	3	15.70	0	0.00	15.75	3	371	0.81%
2023/12/14	21	15.58	5	15.60	15.60	16	370	4.32%
2023/12/13	12	15.53	0	0.00	15.50	12	370	3.24%
2023/12/12	15	15.63	5	15.65	15.65	10	366	2.73%
2023/12/11	11	15.73	0	0.00	15.75	11	363	3.03%
2023/12/08	20	15.79	0	0.00	15.85	20	367	5.44%
2023/12/07	19	15.71	0	0.00	15.65	19	365	5.20%
2023/12/06	26	15.79	0	0.00	15.80	26	365	7.11%
2023/12/05	19	15.72	1	15.75	15.75	18	364	4.94%
2023/12/04	49	15.79	1	15.80	15.75	48	364	13.19%
2023/12/01	2	15.68	2	15.63	15.65	0	367	0.00%
2023/11/30	1	15.70	0	0.00	15.70	1	365	0.27%
2023/11/29	4	15.70	0	0.00	15.70	4	366	1.09%
2023/11/28	22	15.70	0	0.00	15.65	22	370	5.95%
2023/11/27	14	15.80	3	15.65	15.60	11	368	2.98%
2023/11/24	28	15.95	0	0.00	15.85	28	366	7.63%
2023/11/22	21	16.25	43	16.13	16.00	-22	370	-5.94%
2023/11/21	24	15.90	0	0.00	15.90	24	385	6.23%
2023/11/20	5	15.78	5	15.86	15.75	0	382	0.00%
2023/11/17	86	16.24	0	0.00	16.20	86	369	23.25%
2023/11/16	80	15.91	0	0.00	15.90	80	321	24.92%
2023/11/15	57	15.58	1	15.60	15.60	56	302	18.53%
2023/11/13	25	15.51	0	0.00	15.55	25	303	8.23%
2023/11/10	4	15.30	2	15.50	15.40	2	303	0.66%
2023/11/09	1	15.20	0	0.00	15.20	1	303	0.33%
2023/11/08	1	15.25	0	0.00	15.25	1	307	0.32%
2023/11/07	11	15.33	0	0.00	15.30	11	310	3.54%
2023/11/06	2	15.25	0	0.00	15.30	2	309	0.65%
2023/11/03	1	15.00	0	0.00	15.00	1	301	0.33%
2023/11/02	22	15.05	0	0.00	14.95	22	308	7.14%
2023/11/01	38	14.89	5	14.77	14.90	33	313	10.52%
2023/10/31	11	14.63	0	0.00	14.55	11	313	3.50%
2023/10/30	10	14.58	0	0.00	14.65	10	327	3.05%
2023/10/27	8	14.57	0	0.00	14.60	8	331	2.41%
2023/10/26	10	14.54	1	14.50	14.50	9	338	2.66%
2023/10/25	12	14.64	0	0.00	14.65	12	344	3.48%
2023/10/24	10	14.57	0	0.00	14.60	10	350	2.86%
2023/10/23	12	14.53	0	0.00	14.45	12	358	3.35%
2023/10/20	38	14.45	15	14.41	14.45	23	365	6.30%
2023/10/19	14	14.57	0	0.00	14.55	14	376	3.72%
2023/10/18	27	14.64	8	14.65	14.60	19	390	4.87%
2023/10/17	35	14.72	14	14.70	14.70	21	407	5.15%
2023/10/16	15	14.79	1	14.75	14.75	14	415	3.37%
2023/10/13	18	14.93	0	0.00	14.80	18	446	4.04%
2023/10/12	54	14.82	0	0.00	14.80	54	468	11.52%
2023/10/05	1	14.95	0	0.00	14.90	1	521	0.19%
2023/10/04	18	14.86	18	14.85	14.80	0	535	0.00%
2023/10/03	33	14.97	1	14.95	15.05	32	547	5.85%
2023/10/02	15	14.94	5	14.93	14.95	10	561	1.78%
2023/09/27	7	15.04	0	0.00	14.95	7	601	1.16%
2023/09/26	8	15.16	6	15.15	15.10	2	631	0.32%
2023/09/21	4	14.98	17	15.00	14.95	-13	676	-1.92%
2023/09/20	0	0.00	1	15.25	15.15	-1	698	-0.14%
2023/09/19	18	15.63	0	0.00	15.65	18	744	2.42%
2023/09/15	0	0.00	1	15.45	15.50	-1	1,090	-0.09%
2023/09/14	3	15.63	0	0.00	15.55	3	1,291	0.23%
2023/09/12	0	0.00	1	15.20	15.30	-1	1,391	-0.07%
2023/09/11	0	0.00	6	15.20	15.20	-6	1,420	-0.42%
2023/09/08	0	0.00	2	15.33	15.30	-2	1,467	-0.14%
2023/09/07	0	0.00	18	15.37	15.35	-18	1,544	-1.17%
2023/09/06	0	0.00	6	15.40	15.35	-6	1,634	-0.37%
2023/08/30	0	0.00	3	15.55	15.55	-3	2,828	-0.11%
2023/08/28	0	0.00	41	15.47	15.25	-41	3,167	-1.29%
2023/08/25	2	15.55	67	15.68	15.85	-65	3,237	-2.01%
2023/08/24	3	15.15	0	0.00	15.10	3	3,235	0.09%
2023/08/23	0	0.00	8	15.11	15.10	-8	3,265	-0.24%
2023/08/21	3	15.20	0	0.00	15.15	3	3,540	0.08%
2023/08/18	5	15.25	1	15.20	15.15	4	3,794	0.11%
2023/08/17	4	15.15	10	15.24	15.25	-6	3,843	-0.16%
2023/08/16	0	0.00	41	15.20	15.20	-41	3,886	-1.05%
2023/08/15	0	0.00	9	15.45	15.40	-9	3,903	-0.23%
2023/08/14	0	0.00	2	15.30	15.30	-2	3,920	-0.05%
2023/08/11	16	15.55	0	0.00	15.60	16	3,951	0.40%
2023/08/10	14	15.35	19	15.45	15.40	-5	3,964	-0.13%
2023/08/08	1	15.55	12	15.64	15.65	-11	3,976	-0.28%
2023/08/07	35	15.51	9	15.60	15.65	26	3,992	0.65%
2023/08/04	17	15.69	9	15.81	15.70	8	3,985	0.20%
2023/08/02	0	0.00	28	15.86	15.65	-28	3,981	-0.70%
2023/07/31	0	0.00	9	15.90	15.90	-9	3,984	-0.23%
2023/07/27	4	16.10	2	16.10	16.05	2	3,978	0.05%
2023/07/25	0	0.00	15	15.78	15.85	-15	3,970	-0.38%
2023/07/24	0	0.00	39	15.81	15.70	-39	3,964	-0.98%
2023/07/21	0	0.00	32	16.24	16.10	-32	3,952	-0.81%
2023/07/20	0	0.00	3	16.48	16.40	-3	3,944	-0.08%
2023/07/19	0	0.00	55	15.96	15.95	-55	3,926	-1.40%
2023/07/18	10	16.05	0	0.00	15.90	10	3,921	0.26%
2023/07/17	0	0.00	3	16.43	16.40	-3	3,898	-0.08%
2023/07/14	9	16.92	2	17.00	16.75	7	3,885	0.18%
2023/07/13	12	16.70	0	0.00	16.70	12	3,879	0.31%
2023/07/12	0	0.00	26	17.15	16.85	-26	3,870	-0.67%
2023/07/11	3	17.35	5	17.30	17.35	-2	3,865	-0.05%
2023/07/10	0	0.00	31	17.15	17.05	-31	3,854	-0.80%
2023/07/07	0	0.00	26	17.27	17.30	-26	3,847	-0.68%
2023/07/06	0	0.00	18	17.55	17.45	-18	3,839	-0.47%
2023/07/04	0	0.00	1	17.70	17.60	-1	3,799	-0.03%
2023/06/30	0	0.00	4	17.85	17.95	-4	3,751	-0.11%
2023/06/29	0	0.00	16	18.00	17.95	-16	3,738	-0.43%
2023/06/28	21	18.09	0	0.00	18.20	21	3,726	0.56%
2023/06/27	0	0.00	2	18.15	17.70	-2	3,702	-0.05%
2023/06/26	0	0.00	31	18.40	18.40	-31	3,657	-0.85%
2023/06/21	59	18.94	92	20.14	18.70	-33	3,588	-0.92%
2023/06/20	77	19.21	21	19.10	19.20	56	3,306	1.69%
2023/06/16	0	0.00	1	18.15	18.00	-1	3,048	-0.03%
2023/06/15	0	0.00	6	17.65	17.85	-6	3,000	-0.20%
2023/06/14	0	0.00	29	17.93	17.80	-29	2,976	-0.97%
2023/06/13	6	18.08	32	18.08	17.95	-26	2,934	-0.89%
2023/06/12	49	17.72	0	0.00	17.65	49	2,859	1.71%
2023/06/09	18	18.98	3	19.42	18.55	15	2,771	0.54%
2023/06/08	51	19.61	62	19.29	19.35	-11	2,637	-0.42%
2023/06/07	91	19.59	61	19.44	19.05	30	2,355	1.27%
2023/06/06	119	18.22	230	18.42	19.05	-111	1,979	-5.61%	大買/大賣/鉅額交易
2023/06/05	104	17.46	77	17.64	17.60	27	1,662	1.62%	大買/
2023/06/02	130	17.69	19	17.76	17.60	111	1,627	6.82%	大買/鉅額交易
2023/06/01	77	17.84	80	17.93	17.85	-3	1,528	-0.20%
2023/05/31	52	16.84	48	17.05	16.90	4	1,295	0.31%
2023/05/30	20	16.26	17	16.51	16.00	3	1,223	0.25%
2023/05/29	16	16.28	18	16.46	16.35	-2	1,204	-0.17%
2023/05/26	1	16.35	129	16.89	16.35	-128	1,196	-10.70%	大賣/鉅額交易
2023/05/25	21	17.34	238	17.82	17.05	-217	1,196	-18.14%	大賣/鉅額交易
2023/05/24	156	17.01	336	17.21	17.90	-180	1,057	-17.03%	大買/大賣/鉅額交易
2023/05/23	67	16.31	154	16.13	16.30	-87	811	-10.72%	大賣/
2023/05/22	16	16.15	40	16.10	16.15	-24	795	-3.02%
2023/05/19	6	15.58	32	15.45	15.60	-26	782	-3.32%
2023/05/18	54	15.56	10	15.48	15.40	44	772	5.70%
2023/05/17	198	15.63	1	15.45	15.60	197	762	25.85%	大買/鉅額交易
2023/05/16	97	15.38	0	0.00	15.40	97	726	13.36%
2023/05/15	43	15.17	0	0.00	15.25	43	707	6.08%
2023/05/12	0	0.00	2	14.85	15.00	-2	693	-0.29%
2023/05/11	8	15.15	32	15.22	14.90	-24	687	-3.49%
2023/05/09	0	0.00	20	15.33	15.30	-20	667	-3.00%
2023/05/05	35	15.19	0	0.00	15.20	35	655	5.34%
2023/05/04	3	15.00	0	0.00	15.05	3	645	0.47%
2023/05/02	3	15.00	0	0.00	14.95	3	644	0.47%
2023/04/28	4	15.00	0	0.00	15.00	4	642	0.62%
2023/04/25	0	0.00	22	14.80	14.75	-22	635	-3.46%
2023/04/24	8	14.78	10	14.76	14.90	-2	629	-0.32%
2023/04/21	0	0.00	39	14.84	14.85	-39	628	-6.21%
2023/04/20	0	0.00	19	15.02	14.95	-19	619	-3.07%
2023/04/19	33	15.19	85	15.17	15.15	-52	609	-8.53%
2023/04/17	4	15.25	24	15.20	15.15	-20	591	-3.38%
2023/04/14	53	15.11	0	0.00	15.15	53	580	9.13%
2023/04/12	25	14.80	0	0.00	14.95	25	562	4.44%
2023/04/11	14	14.90	5	14.72	14.70	9	557	1.62%
2023/04/07	2	14.60	3	14.60	14.65	-1	551	-0.18%
2023/03/31	4	14.61	0	0.00	14.70	4	546	0.73%
2023/03/29	0	0.00	11	14.58	14.60	-11	543	-2.02%
2023/03/28	3	14.48	7	14.47	14.55	-4	545	-0.73%
2023/03/27	4	14.55	3	14.50	14.50	1	543	0.18%
2023/03/21	6	14.64	0	0.00	14.55	6	541	1.11%
2023/03/20	10	14.60	0	0.00	14.60	10	541	1.85%
2023/03/17	0	0.00	10	14.49	14.50	-10	539	-1.85%
2023/03/16	0	0.00	3	14.45	14.40	-3	537	-0.56%
2023/03/13	17	14.57	18	14.53	14.75	-1	524	-0.19%
2023/03/10	2	14.63	11	14.56	14.50	-9	508	-1.77%
2023/03/08	1	15.20	0	0.00	15.20	1	490	0.20%
2023/03/07	19	15.29	2	15.25	15.20	17	489	3.47%
2023/03/03	0	0.00	2	15.20	15.20	-2	476	-0.42%
2023/03/02	0	0.00	20	15.36	15.30	-20	465	-4.30%
2023/02/24	12	15.19	10	15.35	15.25	2	442	0.45%
2023/02/23	90	15.48	83	15.40	15.40	7	419	1.67%
2023/02/22	53	15.06	33	14.98	15.05	20	357	5.59%
2023/02/21	3	14.83	9	14.89	14.85	-6	280	-2.14%
2023/02/20	8	15.00	51	14.94	14.75	-43	272	-15.78%
2023/02/17	22	14.68	3	14.53	14.70	19	236	8.02%
2023/02/16	2	14.50	0	0.00	14.45	2	202	0.99%
2023/02/15	0	0.00	61	14.38	14.30	-61	193	-31.55%
2023/02/14	2	14.25	9	14.27	14.30	-7	181	-3.86%
2023/02/13	0	0.00	2	14.20	14.20	-2	182	-1.10%
2023/02/09	1	14.20	0	0.00	14.20	1	180	0.55%
2023/02/03	1	14.25	0	0.00	14.20	1	175	0.57%
2023/01/31	1	14.20	0	0.00	14.20	1	173	0.58%
2023/01/30	3	14.15	0	0.00	14.05	3	170	1.76%
2023/01/17	2	14.10	0	0.00	14.05	2	175	1.14%
2023/01/16	1	14.10	0	0.00	14.10	1	177	0.56%
2023/01/12	0	0.00	1	14.15	14.10	-1	176	-0.57%
2023/01/06	1	14.05	0	0.00	14.10	1	182	0.55%
2023/01/04	0	0.00	3	14.05	14.05	-3	197	-1.52%
2023/01/03	0	0.00	6	14.08	14.10	-6	206	-2.91%
2022/12/29	0	0.00	8	14.05	14.05	-8	233	-3.43%
2022/12/27	1	14.10	1	14.20	14.10	0	253	0.00%
2022/12/23	2	14.00	10	14.00	14.00	-8	303	-2.64%
2022/12/22	3	14.05	3	14.05	14.05	0	306	0.00%
2022/12/20	0	0.00	13	14.02	14.05	-13	317	-4.10%
2022/12/19	1	14.10	0	0.00	14.15	1	324	0.31%
2022/12/16	0	0.00	1	14.15	14.10	-1	343	-0.29%
2022/12/15	3	14.33	0	0.00	14.25	3	346	0.87%
2022/12/14	21	14.30	0	0.00	14.30	21	342	6.13%
2022/12/12	0	0.00	3	14.12	14.20	-3	342	-0.88%
2022/12/08	2	14.15	12	14.25	14.20	-10	344	-2.90%
2022/12/07	0	0.00	2	14.23	14.30	-2	343	-0.58%
2022/12/01	0	0.00	2	14.55	14.40	-2	336	-0.59%
2022/11/30	13	14.43	0	0.00	14.50	13	331	3.92%
2022/11/29	4	14.26	0	0.00	14.25	4	323	1.24%
2022/11/25	0	0.00	1	14.25	14.25	-1	322	-0.31%
2022/11/24	4	14.15	0	0.00	14.20	4	320	1.25%
2022/11/22	5	14.05	0	0.00	14.05	5	325	1.54%
2022/11/17	4	14.03	0	0.00	14.05	4	331	1.21%
2022/11/11	0	0.00	9	14.15	14.10	-9	328	-2.74%
2022/11/09	4	14.05	0	0.00	14.10	4	331	1.21%
2022/11/08	14	14.08	0	0.00	14.00	14	330	4.24%
2022/11/07	17	14.07	0	0.00	14.05	17	328	5.17%
2022/11/01	10	13.95	0	0.00	13.95	10	332	3.01%
2022/10/28	1	14.00	2	13.90	13.85	-1	334	-0.30%
2022/10/27	9	13.99	0	0.00	14.00	9	334	2.69%
2022/10/25	5	13.97	26	13.87	13.90	-21	333	-6.29%
2022/10/24	0	0.00	10	13.90	13.95	-10	326	-3.06%
2022/10/21	1	13.90	0	0.00	13.85	1	325	0.31%
2022/10/20	0	0.00	18	13.83	13.85	-18	324	-5.54%
2022/10/19	16	14.05	15	13.96	13.95	1	323	0.31%
2022/10/18	16	14.03	8	13.95	14.00	8	321	2.49%
2022/10/17	5	13.97	0	0.00	14.05	5	319	1.57%
2022/10/14	10	14.00	2	13.95	14.10	8	317	2.52%
2022/10/13	0	0.00	23	14.05	13.80	-23	320	-7.18%
2022/10/12	1	14.35	5	14.20	14.30	-4	309	-1.29%
2022/10/11	0	0.00	4	14.36	14.25	-4	317	-1.26%
2022/10/07	47	14.92	17	14.83	14.60	30	306	9.78%
2022/10/06	5	14.57	1	14.60	14.70	4	280	1.43%
2022/10/05	0	0.00	13	14.55	14.55	-13	276	-4.70%
2022/10/04	4	15.05	36	14.92	14.80	-32	269	-11.86%
2022/10/03	68	14.70	43	14.67	14.85	25	253	9.87%
2022/09/30	46	14.44	6	14.48	14.50	40	224	17.84%
2022/09/29	10	14.16	4	14.10	14.20	6	204	2.94%
2022/09/28	8	14.17	4	14.25	14.05	4	205	1.95%
2022/09/27	0	0.00	2	14.40	14.30	-2	201	-0.99%
2022/09/26	0	0.00	18	14.50	14.35	-18	199	-9.03%
2022/09/23	6	14.46	12	14.45	14.40	-6	191	-3.13%
2022/09/22	7	14.24	0	0.00	14.30	7	176	3.97%
2022/09/20	0	0.00	1	14.25	14.20	-1	172	-0.58%
2022/09/16	1	14.25	7	14.20	14.25	-6	183	-3.28%
2022/09/15	0	0.00	8	14.21	14.25	-8	183	-4.35%
2022/09/14	0	0.00	8	14.20	14.25	-8	183	-4.37%
2022/09/07	0	0.00	5	14.01	14.05	-5	187	-2.67%
2022/09/06	0	0.00	4	14.18	14.10	-4	187	-2.13%
2022/09/05	0	0.00	1	14.25	14.20	-1	187	-0.53%
2022/09/01	0	0.00	19	14.22	14.25	-19	191	-9.93%
2022/08/31	0	0.00	1	14.30	14.30	-1	189	-0.53%
2022/08/30	3	14.28	18	14.25	14.30	-15	190	-7.87%
2022/08/29	5	14.25	1	14.35	14.20	4	198	2.02%
2022/08/26	1	14.35	2	14.55	14.50	-1	207	-0.48%
2022/08/25	10	14.26	0	0.00	14.30	10	209	4.78%
2022/08/24	0	0.00	1	14.20	14.20	-1	207	-0.48%
2022/08/23	4	14.10	0	0.00	14.10	4	206	1.94%
2022/08/22	0	0.00	5	14.15	14.10	-5	211	-2.36%
2022/08/19	1	14.20	7	14.15	14.25	-6	209	-2.86%
2022/08/17	0	0.00	4	14.15	14.10	-4	206	-1.94%
2022/08/16	2	14.23	0	0.00	14.20	2	203	0.98%
2022/08/15	0	0.00	1	14.20	14.25	-1	199	-0.50%
2022/08/12	7	14.16	1	14.15	14.20	6	196	3.05%
2022/08/11	0	0.00	1	14.10	14.15	-1	196	-0.51%
2022/08/10	5	14.03	1	14.00	14.10	4	193	2.07%
2022/08/08	0	0.00	1	13.85	13.90	-1	191	-0.52%
2022/08/04	1	13.80	7	13.74	13.85	-6	195	-3.08%
2022/08/03	0	0.00	2	13.90	13.90	-2	192	-1.04%
2022/08/02	0	0.00	4	13.95	13.95	-4	193	-2.06%
2022/07/29	0	0.00	1	14.00	14.00	-1	196	-0.51%
2022/07/26	2	14.00	0	0.00	14.00	2	197	1.01%
2022/07/25	2	14.00	0	0.00	13.95	2	198	1.01%
2022/07/21	3	13.90	0	0.00	14.00	3	203	1.48%
2022/07/20	0	0.00	20	14.02	14.00	-20	202	-9.87%
2022/07/19	1	14.30	0	0.00	14.20	1	199	0.50%
2022/07/18	10	14.18	8	14.13	14.20	2	196	1.02%
2022/07/15	0	0.00	11	13.75	13.75	-11	185	-5.92%
2022/07/12	0	0.00	7	13.78	13.75	-7	188	-3.70%
2022/07/08	1	13.80	5	13.90	13.85	-4	188	-2.12%
2022/07/07	1	13.80	0	0.00	13.80	1	190	0.52%
2022/07/06	0	0.00	4	13.89	13.80	-4	192	-2.08%
2022/07/05	12	14.05	0	0.00	14.00	12	188	6.36%
2022/07/04	8	13.94	35.4	13.89	13.95	-27.4	187	-14.63%
2022/07/01	2	14.03	6	13.85	13.80	-4	185	-2.16%
2022/06/30	0	0.00	6	14.07	14.00	-6	182	-3.29%
2022/06/28	0	0.00	3	14.35	14.25	-3	178	-1.69%
2022/06/27	32	14.37	0	0.00	14.35	32	177	18.00%
2022/06/24	18	14.22	1	14.20	14.20	17	169	10.01%
2022/06/23	21	14.18	37.5	14.07	14.10	-16.5	169	-9.72%
2022/06/21	18	13.99	0	0.00	14.15	18	166	10.79%
2022/06/20	0	0.00	3	13.90	13.80	-3	165	-1.81%
2022/06/17	13	14.08	1	14.10	14.15	12	162	7.38%
2022/06/16	23	14.27	3	14.33	14.20	20	160	12.43%
2022/06/15	43	14.17	0	0.00	14.30	43	160	26.74%
2022/06/14	1	13.95	1	13.95	14.15	0	162	0.00%
2022/06/13	1	14.05	20	14.17	13.95	-19	160	-11.80%
2022/06/10	3	14.20	5	14.20	14.30	-2	156	-1.27%
2022/06/08	5	14.25	0	0.00	14.35	5	156	3.19%
2022/06/07	8	14.18	4	14.50	14.05	4	156	2.56%
2022/06/06	15	14.59	9	14.51	14.45	6	149	4.02%
2022/06/02	8	14.49	11	14.20	14.15	-3	140	-2.13%
2022/06/01	0	0.00	6	13.98	13.90	-6	141	-4.23%
2022/05/30	6	14.13	4	14.10	14.05	2	148	1.35%
2022/05/27	0	0.00	7.6	13.81	13.85	-7.6	144	-5.28%
2022/05/26	3	13.77	0	0.00	13.80	3	146	2.05%
2022/05/25	4	13.65	8	13.66	13.70	-4	157	-2.54%
2022/05/23	0	0.00	10	13.61	13.60	-10	204	-4.89%
2022/05/20	0	0.00	3	13.67	13.70	-3	212	-1.41%
2022/05/19	4	13.50	0	0.00	13.55	4	218	1.83%
2022/05/18	2	13.70	11	13.55	13.65	-9	238	-3.77%
2022/05/17	5	13.52	5	13.51	13.55	0	257	0.00%
2022/05/16	5	13.49	5	13.51	13.45	0	259	0.00%
2022/05/13	2	13.50	3	13.53	13.55	-1	262	-0.38%
2022/05/12	2	13.65	6	13.53	13.45	-4	263	-1.52%
2022/05/11	0	0.00	4	13.70	13.70	-4	260	-1.54%
2022/05/10	10	13.54	10	13.59	13.65	0	261	0.00%
2022/05/09	0	0.00	7	13.79	13.65	-7	261	-2.67%
2022/05/06	1	13.90	12	13.83	13.85	-11	260	-4.22%
2022/05/05	0	0.00	8	13.96	14.05	-8	266	-3.00%
2022/05/03	0	0.00	10	13.98	14.00	-10	269	-3.72%
2022/04/29	1	13.90	6	13.85	14.00	-5	270	-1.85%
2022/04/28	2	13.85	3	13.85	13.90	-1	271	-0.37%
2022/04/27	1	13.90	6	13.84	13.85	-5	271	-1.84%
2022/04/25	0	0.00	10	13.95	13.95	-10	268	-3.73%
2022/04/22	1	14.20	7	14.16	14.10	-6	269	-2.23%
2022/04/21	2	14.30	0	0.00	14.25	2	271	0.74%
2022/04/19	7	14.06	14	14.08	14.05	-7	273	-2.56%
2022/04/14	0	0.00	3	14.40	14.15	-3	276	-1.08%
2022/04/13	8	14.10	4	14.23	14.30	4	278	1.44%
2022/04/12	1	13.90	0	0.00	13.95	1	275	0.36%
2022/04/11	3	14.02	4	14.00	14.00	-1	274	-0.36%
2022/04/08	0	0.00	18	14.05	14.00	-18	274	-6.55%
2022/04/07	0	0.00	3	14.05	14.15	-3	274	-1.09%
2022/04/06	2	14.10	15	14.12	14.15	-13	273	-4.76%
2022/03/30	0	0.00	1	14.15	14.20	-1	277	-0.36%
2022/03/29	1	14.15	0	0.00	14.20	1	277	0.36%
2022/03/28	2	14.05	7	14.07	14.20	-5	278	-1.80%
2022/03/25	2	14.20	16	14.17	14.15	-14	274	-5.11%
2022/03/23	2	14.40	0	0.00	14.30	2	274	0.73%
2022/03/22	5	14.24	0	0.00	14.30	5	273	1.83%
2022/03/21	3	14.25	0	0.00	14.20	3	273	1.10%
2022/03/18	1	14.30	0	0.00	14.15	1	274	0.36%
2022/03/17	20	14.33	0	0.00	14.30	20	275	7.27%
2022/03/16	3	14.13	0	0.00	14.15	3	273	1.10%
2022/03/15	3	14.08	0	0.00	14.05	3	273	1.10%
2022/03/14	2	14.13	0	0.00	14.10	2	275	0.73%
2022/03/11	6	14.14	0	0.00	14.05	6	275	2.18%
2022/03/10	2	14.25	0	0.00	14.20	2	275	0.73%
2022/03/08	3	14.12	7	14.01	14.00	-4	273	-1.46%
2022/03/07	10	14.15	2	14.10	14.15	8	270	2.96%
2022/03/04	4	14.59	8	14.55	14.50	-4	263	-1.52%
2022/03/03	5	14.71	0	0.00	14.70	5	266	1.87%
2022/03/02	10	14.64	0	0.00	14.60	10	269	3.71%
2022/03/01	21	14.65	0	0.00	14.70	21	269	7.80%
2022/02/25	7	14.87	21	14.80	14.50	-14	269	-5.20%
2022/02/24	36	14.92	28	15.33	14.60	8	268	2.99%
2022/02/23	3	14.50	1	14.45	14.50	2	227	0.88%
2022/02/22	7	14.46	20	14.37	14.40	-13	230	-5.64%
2022/02/21	10	14.76	0	0.00	14.70	10	226	4.41%
2022/02/18	16	14.93	7	14.83	14.90	9	240	3.75%
2022/02/17	14	14.55	0	0.00	14.60	14	225	6.22%
2022/02/16	1	14.35	0	0.00	14.35	1	208	0.48%
2022/02/15	1	14.10	7	14.23	14.15	-6	209	-2.86%
2022/02/14	3	14.13	1	14.05	14.15	2	208	0.96%
2022/02/11	4	14.18	0	0.00	14.15	4	210	1.90%
2022/02/10	1	14.30	0	0.00	14.30	1	210	0.47%
2022/02/09	32	14.22	0	0.00	14.25	32	211	15.11%
2022/02/08	3	14.15	3	14.10	14.15	0	209	0.00%
2022/02/07	5	14.03	0	0.00	14.10	5	209	2.39%
2022/01/26	1	13.85	0	0.00	13.85	1	202	0.49%
2022/01/25	2	13.95	0	0.00	13.90	2	203	0.98%
2022/01/24	5	13.92	0	0.00	14.00	5	204	2.44%
2022/01/21	5	13.98	7	13.95	13.95	-2	205	-0.97%
2022/01/20	2	14.13	0	0.00	14.15	2	204	0.98%
2022/01/19	7	14.06	0	0.00	14.10	7	205	3.41%
2022/01/18	1	14.15	0	0.00	14.15	1	208	0.48%
2022/01/17	1	14.20	0	0.00	14.20	1	208	0.48%
2022/01/12	2	14.10	6	13.95	14.05	-4	202	-1.97%
2022/01/07	10	14.15	1	14.15	14.10	9	204	4.40%
2021/12/29	0	0.00	7	14.50	14.45	-7	233	-2.99%
2021/12/28	8	14.40	0	0.00	14.45	8	236	3.38%
2021/12/27	17	14.37	0	0.00	14.35	17	246	6.91%
2021/12/24	1	14.35	1	14.35	14.35	0	250	0.00%
2021/12/23	2.5	14.30	0	0.00	14.30	2.5	252	0.99%
2021/12/20	0	0.00	1	14.15	14.10	-1	274	-0.36%
2021/12/14	0	0.00	3	14.20	14.15	-3	281	-1.07%
2021/12/13	0	0.00	1	14.35	14.35	-1	280	-0.36%
2021/12/10	1	14.20	0	0.00	14.35	1	280	0.36%
2021/12/07	2.5	14.17	1	14.10	14.15	1.5	279	0.54%
2021/12/06	1	14.05	0	0.00	14.10	1	280	0.36%
2021/12/03	1.5	14.52	0	0.00	14.20	1.5	283	0.53%
2021/12/02	1	14.20	8	14.20	14.20	-7	288	-2.43%
2021/12/01	5	14.33	0	0.00	14.30	5	289	1.73%
2021/11/30	5	14.19	0	0.00	14.20	5	289	1.73%
2021/11/29	18	14.06	6	14.10	14.00	12	288	4.17%
2021/11/26	3	14.42	11	14.71	14.25	-8	282	-2.83%
2021/11/25	1	14.85	1	14.80	14.85	0	279	0.00%
2021/11/24	0	0.00	1	14.80	14.90	-1	281	-0.35%
2021/11/23	0	0.00	15	14.76	14.75	-15	282	-5.31%
2021/11/18	3	14.90	1	14.90	14.85	2	278	0.72%
2021/11/17	31	14.63	0	0.00	14.90	31	276	11.22%
2021/11/16	0	0.00	2	14.50	14.55	-2	260	-0.77%
2021/11/11	5	14.55	0	0.00	14.55	5	263	1.90%
2021/11/10	8	14.42	1	14.45	14.40	7	267	2.62%
2021/11/08	1	14.35	0	0.00	14.35	1	268	0.37%
2021/11/04	2	14.45	0	0.00	14.40	2	275	0.72%
2021/11/03	0	0.00	1	14.35	14.40	-1	279	-0.36%
2021/11/02	5	14.44	0	0.00	14.40	5	284	1.76%
2021/11/01	4	14.41	7	14.40	14.40	-3	299	-1.00%
2021/10/29	8	14.44	5	14.49	14.45	3	300	1.00%
2021/10/28	8	14.49	2	14.45	14.50	6	304	1.97%
2021/10/27	4	14.39	0	0.00	14.45	4	310	1.29%
2021/10/26	26	14.41	1	14.30	14.40	25	314	7.96%
2021/10/25	1	14.35	0	0.00	14.35	1	313	0.32%
2021/10/21	3	14.25	6	14.25	14.25	-3	343	-0.87%
2021/10/20	2	14.25	0	0.00	14.20	2	366	0.55%
2021/10/19	2	14.43	0	0.00	14.40	2	384	0.52%
2021/10/18	3	14.38	0	0.00	14.45	3	397	0.75%
2021/10/15	2	14.40	0	0.00	14.40	2	414	0.48%
2021/10/13	3	14.27	7	14.29	14.20	-4	455	-0.88%
2021/10/12	0	0.00	9	14.37	14.30	-9	462	-1.95%
2021/10/08	0	0.00	8	14.53	14.60	-8	470	-1.70%
2021/10/07	6	14.67	97	14.46	14.65	-91	492	-18.48%
2021/10/06	0	0.00	38	13.89	13.80	-38	494	-7.69%
2021/10/05	24	14.23	31	14.24	14.20	-7	527	-1.33%
2021/10/04	83	14.30	13	14.47	14.20	70	590	11.85%
2021/10/01	11	14.06	50	14.30	14.20	-39	751	-5.19%
2021/09/30	10	14.47	24	14.47	14.45	-14	999	-1.40%
2021/09/29	1	14.35	17	14.42	14.45	-16	1,012	-1.58%
2021/09/28	44	14.45	9	14.29	14.60	35	1,023	3.42%
2021/09/27	154	14.26	7	14.24	14.20	147	1,047	14.03%	大買/鉅額交易
2021/09/24	52	14.09	14	14.09	14.00	38	1,060	3.58%
2021/09/23	6	13.88	3	13.88	13.80	3	1,080	0.28%
2021/09/22	13	13.83	11	13.84	13.75	2	1,106	0.18%
2021/09/17	11	13.90	15	13.85	13.95	-4	1,131	-0.35%
2021/09/16	3	13.90	1	13.85	13.90	2	1,161	0.17%
2021/09/15	15	13.92	0	0.00	13.90	15	1,215	1.23%
2021/09/14	9	13.80	0	0.00	13.90	9	1,281	0.70%
2021/09/13	34	13.81	0	0.00	13.75	34	1,482	2.29%
2021/09/10	2	13.60	3	13.75	13.75	-1	1,759	-0.06%
2021/09/09	4	13.51	0	0.00	13.55	4	1,794	0.22%
2021/09/08	3	13.68	4	13.63	13.60	-1	1,822	-0.05%
2021/09/07	28	13.77	0	0.00	13.75	28	1,843	1.52%
2021/09/06	13	13.98	4	13.88	13.90	9	1,859	0.48%
2021/09/03	8	14.03	3	13.90	13.95	5	1,856	0.27%
2021/09/02	2	14.00	11	14.05	13.90	-9	1,858	-0.48%
2021/09/01	9	14.04	0	0.00	14.05	9	1,857	0.48%
2021/08/31	35	13.97	0	0.00	14.00	35	1,857	1.88%
2021/08/30	17	13.99	0	0.00	14.10	17	1,854	0.92%
2021/08/27	13	14.06	0	0.00	13.90	13	1,855	0.70%
2021/08/26	18	14.01	7	14.00	14.00	11	1,860	0.59%
2021/08/25	118	14.03	9	14.12	14.15	109	1,857	5.87%	大買/鉅額交易
2021/08/24	52	13.61	0	0.00	13.65	52	1,851	2.81%
2021/08/23	36	13.46	0	0.00	13.50	36	1,848	1.95%
2021/08/20	4	13.34	17	13.39	13.30	-13	1,845	-0.70%
2021/08/19	19	13.51	28	13.48	13.35	-9	1,843	-0.49%
2021/08/18	34	13.51	41	13.52	13.70	-7	1,838	-0.38%
2021/08/17	8	13.56	3	13.50	13.45	5	1,831	0.27%
2021/08/16	9	13.71	26	13.68	13.60	-17	1,829	-0.93%
2021/08/13	3	13.77	19	13.74	13.80	-16	1,824	-0.88%
2021/08/12	0	0.00	2	13.83	13.90	-2	1,821	-0.11%
2021/08/11	16	13.83	23	13.78	13.70	-7	1,820	-0.38%
2021/08/10	3	14.08	9	14.07	13.95	-6	1,812	-0.33%
2021/08/09	17	14.01	82	14.01	14.00	-65	1,814	-3.58%
2021/08/06	57	13.98	16	13.93	14.00	41	1,813	2.26%
2021/08/05	21	14.05	24	14.03	13.85	-3	1,814	-0.17%
2021/08/04	34	14.14	29	14.17	14.15	5	1,804	0.28%
2021/08/03	14	14.21	15	14.20	14.20	-1	1,802	-0.06%
2021/08/02	6	14.29	40	14.24	14.35	-34	1,796	-1.89%
2021/07/30	13	14.46	15	14.45	14.40	-2	1,789	-0.11%
2021/07/29	21	14.49	6	14.56	14.50	15	1,785	0.84%
2021/07/28	88	14.49	41	14.56	14.40	47	1,785	2.63%
2021/07/27	0	0.00	18	14.79	14.75	-18	1,775	-1.01%
2021/07/26	4	15.20	129	15.11	14.85	-125	1,769	-7.07%	大賣/鉅額交易
2021/07/23	90	15.49	17	15.27	15.40	73	1,751	4.17%
2021/07/22	100	15.30	9	15.19	15.15	91	1,741	5.22%
2021/07/21	1	14.95	53	15.00	14.85	-52	1,735	-3.00%
2021/07/20	13	15.16	63	15.11	15.05	-50	1,728	-2.89%
2021/07/19	55	15.49	33	15.34	15.55	22	1,715	1.28%
2021/07/16	25	15.03	4	15.15	15.05	21	1,694	1.24%
2021/07/15	17	15.10	18	15.10	15.15	-1	1,688	-0.06%
2021/07/14	24	14.82	25	14.67	15.00	-1	1,678	-0.06%
2021/07/13	17	14.94	44	14.99	14.75	-27	1,663	-1.62%
2021/07/12	31	15.01	99	15.02	15.05	-68	1,640	-4.15%
2021/07/09	68	15.62	133	15.99	15.30	-65	1,608	-4.04%	大賣/
2021/07/08	93	16.10	328	16.14	15.70	-235	1,542	-15.23%	大賣/鉅額交易
2021/07/07	395	16.02	351	16.05	16.70	44	1,373	3.20%	大買/大賣/
2021/07/06	3	15.18	10	15.29	15.20	-7	1,120	-0.62%
2021/07/05	7	15.51	2	15.40	15.35	5	1,106	0.45%
2021/07/02	17	15.44	43	15.55	15.30	-26	1,090	-2.38%
2021/07/01	17	15.10	79	14.81	15.15	-62	1,057	-5.86%
2021/06/30	19	14.84	19	15.10	15.05	0	1,034	0.00%
2021/06/29	0	0.00	23	14.91	14.75	-23	1,011	-2.27%
2021/06/28	0	0.00	24	15.54	15.15	-24	986	-2.43%
2021/06/25	8	15.67	50	15.53	15.50	-42	960	-4.37%
2021/06/24	142	15.48	5	15.05	15.80	137	929	14.73%	大買/鉅額交易
2021/06/23	76	15.13	30	15.43	14.90	46	878	5.24%
2021/06/22	121	16.55	215	16.72	15.80	-94	811	-11.58%	大買/大賣/
2021/06/21	208	15.86	147	15.87	16.40	61	612	9.96%	大買/大賣/
2021/06/18	2	15.15	99	15.14	14.95	-97	333	-29.09%
2021/06/17	40	15.22	4	15.08	15.30	36	299	12.01%
2021/06/16	7	14.95	15	15.05	15.05	-8	269	-2.97%
2021/06/15	27	14.75	13	14.68	14.70	14	244	5.72%
2021/06/10	1	14.35	4	14.30	14.15	-3	229	-1.31%
2021/06/09	1	14.15	1	14.15	14.10	0	224	0.00%
2021/06/08	7	14.27	0	0.00	14.25	7	224	3.11%
2021/06/07	3	14.30	3	14.28	14.25	0	226	0.00%
2021/06/04	0	0.00	6	14.35	14.35	-6	224	-2.67%
2021/06/03	15	14.27	3	14.22	14.30	12	221	5.41%
2021/06/01	3	13.80	7	13.96	14.00	-4	213	-1.87%
2021/05/31	0	0.00	5	13.75	13.80	-5	212	-2.35%
2021/05/24	5	13.40	7	13.39	13.30	-2	219	-0.91%
2021/05/21	34	13.40	0	0.00	13.20	34	221	15.35%
2021/05/20	0	0.00	5	13.10	13.10	-5	222	-2.24%
2021/05/19	0	0.00	12	13.07	13.05	-12	222	-5.39%
2021/05/18	0	0.00	18	13.02	13.30	-18	221	-8.11%
2021/05/17	10	12.65	3	12.75	12.85	7	222	3.15%
2021/05/14	3	13.23	42	13.19	13.15	-39	218	-17.87%
2021/05/13	2	13.30	28	13.26	13.15	-26	215	-12.05%
2021/05/12	10	14.12	16	13.57	13.40	-6	208	-2.87%
2021/05/11	5	14.28	1	14.30	14.15	4	202	1.98%
2021/05/07	0	0.00	1	14.30	14.20	-1	202	-0.49%
2021/05/06	1	14.35	0	0.00	14.25	1	201	0.50%
2021/05/05	5	14.38	0	0.00	14.35	5	200	2.49%
2021/05/04	8	14.40	1	14.70	14.30	7	198	3.53%
2021/05/03	1	14.75	7	14.87	14.70	-6	191	-3.14%
2021/04/28	7	14.91	0	0.00	15.10	7	180	3.88%
2021/04/27	6	14.83	0	0.00	14.85	6	172	3.47%
2021/04/26	0	0.00	1	14.40	14.60	-1	163	-0.61%
2021/04/23	4	14.56	0	0.00	14.50	4	152	2.63%
2021/04/22	6	14.55	0	0.00	14.50	6	146	4.09%
2021/04/21	0	0.00	8	14.47	14.50	-8	139	-5.74%
2021/04/15	1	14.05	0	0.00	14.00	1	123	0.81%
2021/04/14	4	13.98	0	0.00	14.00	4	119	3.35%
2021/04/12	3	13.95	0	0.00	14.10	3	119	2.51%
2021/04/07	3	13.98	0	0.00	14.00	3	117	2.55%
2021/04/06	8	13.98	0	0.00	13.95	8	118	6.73%
2021/04/01	6	13.95	0	0.00	13.95	6	121	4.95%
2021/03/31	9	14.00	0	0.00	14.00	9	121	7.43%
2021/03/30	12	14.02	0	0.00	14.00	12	119	10.07%
2021/03/29	0	0.00	7	14.00	14.00	-7	118	-5.90%
2021/03/26	11	13.99	0	0.00	14.05	11	117	9.36%
2021/03/22	4	14.00	0	0.00	14.05	4	117	3.39%
2021/03/19	0	0.00	17	13.96	13.95	-17	116	-14.62%
2021/03/17	0	0.00	40	14.05	14.10	-40	115	-34.59%
2021/03/12	1	13.95	0	0.00	13.90	1	112	0.89%
2021/03/11	11	13.99	0	0.00	14.05	11	112	9.76%
2021/03/05	3	13.75	0	0.00	13.85	3	110	2.72%
2021/03/04	0	0.00	28	13.79	13.85	-28	113	-24.75%
2021/03/03	18	13.93	0	0.00	13.85	18	113	15.89%
2021/02/26	0	0.00	31	13.88	13.85	-31	114	-27.17%
2021/02/23	32	14.06	0	0.00	14.10	32	108	29.59%
2021/02/22	16	13.80	0	0.00	13.80	16	104	15.25%
2021/02/19	0	0.00	11	13.40	13.40	-11	103	-10.58%
2021/02/17	7	13.45	0	0.00	13.40	7	105	6.61%
2021/02/05	15	13.40	0	0.00	13.40	15	104	14.33%
2021/02/04	0	0.00	1	13.25	13.30	-1	104	-0.95%
2021/01/29	0	0.00	60	13.45	13.45	-60	110	-54.30%
2021/01/28	0	0.00	16	13.50	13.45	-16	107	-14.90%
2021/01/20	0	0.00	10	13.55	13.50	-10	103	-9.63%
2021/01/13	1	13.90	0	0.00	13.90	1	99	1.00%
2021/01/12	2	13.80	0	0.00	13.75	2	98	2.03%
2021/01/08	10	13.89	0	0.00	13.80	10	97	10.24%
2021/01/07	1	13.80	0	0.00	13.85	1	96	1.03%
2020/12/30	3	14.05	0	0.00	14.05	3	91	3.26%
2020/12/15	0	0.00	7	13.85	13.80	-7	86	-8.12%
2020/12/10	0	0.00	5	13.82	13.85	-5	89	-5.59%
2020/12/07	0	0.00	3	13.90	13.95	-3	92	-3.24%
2020/12/02	0	0.00	9	13.87	13.95	-9	94	-9.54%
2020/11/30	0	0.00	3	13.95	13.95	-3	94	-3.19%
2020/11/26	14	13.95	0	0.00	14.00	14	94	14.89%
2020/11/25	3	13.92	0	0.00	13.95	3	94	3.19%
2020/11/20	1	13.85	0	0.00	13.85	1	90	1.11%
2020/11/13	4	13.65	0	0.00	13.65	4	88	4.51%
2020/11/11	7	13.75	0	0.00	13.70	7	89	7.83%
2020/11/10	10	13.98	0	0.00	13.65	10	87	11.40%
2020/11/09	8	13.45	0	0.00	13.40	8	82	9.72%
2020/11/06	6	13.30	0	0.00	13.35	6	82	7.26%
2020/11/04	0	0.00	2	13.25	13.25	-2	83	-2.39%
2020/11/03	13	13.28	0	0.00	13.25	13	83	15.52%
2020/10/30	0	0.00	21	13.12	13.15	-21	83	-25.13%
2020/10/29	2	13.13	3	13.15	13.20	-1	83	-1.20%
2020/10/27	1	13.20	0	0.00	13.30	1	85	1.17%
2020/10/22	1	13.25	0	0.00	13.30	1	86	1.15%
2020/10/21	0	0.00	3	13.30	13.35	-3	89	-3.35%
2020/10/20	1	13.25	0	0.00	13.30	1	90	1.10%
2020/10/19	6	13.17	0	0.00	13.35	6	91	6.59%
2020/10/14	1	13.30	0	0.00	13.30	1	92	1.08%
2020/10/13	0	0.00	3	13.30	13.30	-3	94	-3.19%
2020/10/07	1	13.20	0	0.00	13.30	1	95	1.05%
2020/10/06	2	13.15	0	0.00	13.25	2	95	2.10%
2020/09/29	0	0.00	13	13.00	13.10	-13	102	-12.71%
2020/09/28	2	12.90	0	0.00	12.90	2	104	1.91%
2020/09/25	4	12.94	10	12.93	12.85	-6	112	-5.35%
2020/09/24	0	0.00	12	12.97	12.90	-12	109	-10.93%
2020/09/22	2	13.40	0	0.00	13.40	2	107	1.86%
2020/09/21	2	13.55	0	0.00	13.60	2	108	1.85%
2020/09/18	8	13.50	0	0.00	13.55	8	107	7.46%
2020/09/17	3	13.45	0	0.00	13.45	3	107	2.78%
2020/09/16	15	13.44	0	0.00	13.50	15	108	13.84%
2020/09/15	5	13.49	0	0.00	13.50	5	112	4.44%
2020/09/11	1	13.40	1	13.45	13.35	0	129	0.00%
2020/09/10	1	13.80	0	0.00	13.85	1	134	0.74%
2020/09/09	0	0.00	1	13.70	13.80	-1	135	-0.74%
2020/09/08	6	13.73	0	0.00	13.80	6	137	4.37%
2020/09/07	1	13.70	0	0.00	13.70	1	140	0.71%
2020/09/04	1	13.65	0	0.00	13.65	1	145	0.69%
2020/09/02	0	0.00	10	13.66	13.60	-10	150	-6.63%
2020/09/01	6	13.73	0	0.00	13.70	6	155	3.85%
2020/08/28	0	0.00	2	13.75	13.65	-2	158	-1.26%
2020/08/25	1	13.65	1	13.65	13.65	0	168	0.00%
2020/08/24	0	0.00	3	13.57	13.60	-3	172	-1.74%
2020/08/20	0	0.00	3	13.52	13.45	-3	206	-1.45%
2020/08/18	0	0.00	1	13.85	13.80	-1	230	-0.43%
2020/08/14	0	0.00	2	13.65	13.65	-2	232	-0.86%
2020/08/12	0	0.00	9	13.60	13.55	-9	234	-3.84%
2020/08/11	1	13.60	6	13.60	13.65	-5	232	-2.15%
2020/08/10	6	13.65	1	13.65	13.70	5	232	2.15%
2020/08/07	0	0.00	9	13.63	13.55	-9	232	-3.86%
2020/08/05	0	0.00	2	13.65	13.65	-2	233	-0.86%
2020/08/04	0	0.00	1	13.60	13.55	-1	235	-0.43%
2020/08/03	0	0.00	55	13.57	13.55	-55	235	-23.35%
2020/07/31	0	0.00	5	13.80	13.70	-5	237	-2.10%
2020/07/30	0	0.00	2	13.75	13.70	-2	238	-0.84%
2020/07/29	2	13.65	0	0.00	13.70	2	239	0.83%
2020/07/28	6	13.80	21	13.65	13.60	-15	245	-6.11%
2020/07/27	0	0.00	15	13.87	13.75	-15	248	-6.03%
2020/07/24	0	0.00	2	14.00	14.00	-2	249	-0.80%
2020/07/23	0	0.00	7	14.09	14.00	-7	248	-2.82%
2020/07/21	46	14.12	0	0.00	14.15	46	252	18.21%
2020/07/17	3	14.10	0	0.00	14.10	3	251	1.19%
2020/07/16	1	14.25	0	0.00	14.15	1	251	0.40%
2020/07/15	5	14.21	0	0.00	14.25	5	250	2.00%
2020/07/13	0	0.00	7	14.11	14.15	-7	251	-2.78%
2020/07/10	0	0.00	4	14.18	14.10	-4	253	-1.58%
2020/07/09	0	0.00	8	14.29	14.25	-8	251	-3.18%
2020/07/06	52	14.27	0	0.00	14.20	52	245	21.16%
2020/07/02	0	0.00	1	14.20	14.30	-1	238	-0.42%
2020/06/30	0	0.00	6	14.26	14.20	-6	237	-2.53%
2020/06/24	2	14.38	0	0.00	14.30	2	236	0.85%
2020/06/23	13	14.45	0	0.00	14.35	13	236	5.50%
2020/06/22	45	14.09	0	0.00	14.70	45	234	19.15%
2020/06/19	7	14.19	0	0.00	14.15	7	231	3.03%
2020/06/18	27	14.54	11	13.77	14.40	16	229	6.96%
2020/06/17	12	13.67	5	13.60	13.90	7	217	3.22%
2020/06/16	3	13.27	0	0.00	13.35	3	213	1.40%
2020/06/15	0	0.00	8	13.32	13.25	-8	214	-3.72%
2020/06/12	12	13.38	0	0.00	13.45	12	215	5.56%
2020/06/11	3	13.98	0	0.00	13.75	3	216	1.39%
2020/06/10	6	14.05	0	0.00	14.10	6	212	2.82%
2020/06/09	2	14.05	0	0.00	14.10	2	217	0.92%
2020/06/08	2	13.98	1	14.05	14.05	1	219	0.46%
2020/06/05	9	13.97	0	0.00	13.95	9	212	4.24%
2020/06/04	3	14.05	0	0.00	14.10	3	208	1.44%
2020/06/03	12	14.05	0	0.00	14.10	12	209	5.74%
2020/06/02	1	14.00	0	0.00	14.00	1	207	0.48%
2020/06/01	24	14.05	0	0.00	14.05	24	206	11.63%
2020/05/29	0	0.00	10	14.03	14.05	-10	200	-5.00%
2020/05/28	0	0.00	23	14.25	14.20	-23	197	-11.67%
2020/05/27	2	13.95	1	14.05	14.05	1	177	0.56%
2020/05/26	41	13.64	0	0.00	13.60	41	170	24.09%
2020/05/25	1	13.70	13	13.07	13.55	-12	159	-7.51%
2020/05/22	0	0.00	13	13.05	13.00	-13	143	-9.07%
2020/05/21	2	13.00	0	0.00	13.10	2	142	1.41%
2020/05/20	6	12.96	11	12.90	12.95	-5	145	-3.43%
2020/05/19	5	13.05	1	13.05	13.05	4	144	2.77%
2020/05/18	3	12.92	0	0.00	12.95	3	145	2.06%
2020/05/14	0	0.00	1	12.90	12.90	-1	147	-0.68%
2020/05/12	0	0.00	1	12.90	12.95	-1	148	-0.67%
2020/05/11	10	13.11	0	0.00	13.15	10	147	6.79%
2020/05/08	5	13.01	0	0.00	13.00	5	146	3.41%
2020/05/07	29	12.96	2	12.90	12.95	27	146	18.44%
2020/05/06	0	0.00	11	13.01	12.90	-11	144	-7.61%
2020/05/05	0	0.00	18	12.94	13.05	-18	144	-12.44%
2020/04/30	39	13.10	0	0.00	13.15	39	143	27.12%
2020/04/29	34	12.85	0	0.00	12.85	34	141	24.03%
2020/04/27	11	12.55	0	0.00	12.70	11	150	7.29%
2020/04/23	0	0.00	2	12.30	12.25	-2	147	-1.36%
2020/04/22	2	11.90	0	0.00	12.25	2	148	1.35%
2020/04/21	0	0.00	42	12.35	12.35	-42	147	-28.42%
2020/04/20	0	0.00	2	12.73	12.70	-2	147	-1.35%
2020/04/17	16	13.01	0	0.00	12.85	16	157	10.18%
2020/04/16	0	0.00	15	12.72	12.75	-15	160	-9.37%
2020/04/15	2	12.78	0	0.00	13.20	2	161	1.24%
2020/04/14	3	12.60	0	0.00	12.60	3	159	1.88%
2020/04/09	0	0.00	1	12.35	12.20	-1	163	-0.61%
2020/03/31	0	0.00	3	12.05	12.10	-3	162	-1.84%
2020/03/25	0	0.00	2	11.80	11.80	-2	163	-1.23%
2020/03/19	0	0.00	27	11.68	11.25	-27	163	-16.55%
2020/03/18	5	12.42	19	12.40	12.50	-14	159	-8.79%
2020/03/13	0	0.00	37	13.26	13.40	-37	153	-24.12%
2020/03/12	0	0.00	7	14.22	14.00	-7	148	-4.72%
2020/03/10	8	14.31	0	0.00	14.45	8	146	5.47%
2020/02/07	0	0.00	8	14.87	14.80	-8	133	-5.97%
2020/02/04	0	0.00	11	14.91	14.90	-11	131	-8.34%
2020/01/16	1	15.65	0	0.00	15.65	1	121	0.82%
2020/01/15	1	15.70	0	0.00	15.65	1	122	0.82%
2020/01/13	31	15.64	0	0.00	15.75	31	122	25.32%
2020/01/10	13	15.85	0	0.00	15.90	13	112	11.61%
2019/12/04	0	0.00	3	15.30	15.35	-3	97	-3.08%
2019/11/29	0	0.00	37	15.22	15.20	-37	99	-37.31%
2019/11/21	0	0.00	22	15.24	15.30	-22	108	-20.27%
2019/10/21	25	15.30	0	0.00	15.25	25	159	15.65%
2019/10/08	0	0.00	18	14.94	14.90	-18	208	-8.64%
2019/10/04	0	0.00	112	14.86	14.90	-112	208	-53.67%	大賣/鉅額交易
2019/10/01	3	14.95	0	0.00	14.95	3	220	1.36%
2019/09/27	0	0.00	47	15.00	15.00	-47	220	-21.28%
2019/08/29	0	0.00	5	14.54	14.65	-5	454	-1.10%
2019/08/21	0	0.00	12	15.33	15.35	-12	445	-2.69%
2019/08/19	0	0.00	25	15.32	15.40	-25	439	-5.69%
2019/08/06	0	0.00	5	14.80	14.95	-5	429	-1.16%
2019/08/05	0	0.00	50	15.04	15.00	-50	426	-11.72%
2019/07/24	0	0.00	58	15.93	15.90	-58	395	-14.68%
2019/07/23	0	0.00	40	16.05	16.05	-40	392	-10.19%
2019/07/19	10	15.90	0	0.00	16.00	10	366	2.73%
2019/07/10	0	0.00	17	15.65	15.65	-17	324	-5.24%
2019/07/02	2	15.65	0	0.00	15.65	2	308	0.65%
2019/07/01	15	15.69	0	0.00	15.55	15	305	4.91%
2019/06/24	51	15.80	0	0.00	15.90	51	250	20.36%
2019/06/21	50	15.67	0	0.00	15.50	50	225	22.21%
2019/06/20	3	15.27	0	0.00	15.35	3	208	1.44%
2019/05/29	0	0.00	18	14.38	14.40	-18	72	-24.94%
2019/05/28	0	0.00	13	14.30	14.35	-13	70	-18.32%
2019/05/21	87	14.40	0	0.00	14.40	87	79	109.32%
2019/05/14	1	14.25	0	0.00	14.30	1	77	1.30%
2019/04/19	0	0.00	5	14.41	14.45	-5	81	-6.14%
2019/04/18	0	0.00	17	14.40	14.45	-17	81	-20.79%
2019/04/03	0	0.00	0	14.40	14.35	0	78	0.00%
2019/03/21	0	0.00	24	14.40	14.50	-24	77	-31.14%
2019/02/25	0	0.00	1	14.40	14.30	-1	97	-1.02%
2019/01/11	1	14.15	0	0.00	14.20	1	89	1.12%
2018/10/15	0	0.00	11	13.90	13.85	-11	105	-10.42%
2018/10/12	0	0.00	12	13.92	13.95	-12	106	-11.26%
2018/10/09	4	14.35	0	0.00	14.40	4	103	3.86%
2018/10/04	0	0.00	50	14.35	14.40	-50	104	-47.85%
2018/09/28	0	0.00	23	14.32	14.35	-23	109	-21.09%
2018/09/20	1	14.30	0	0.00	14.40	1	112	0.89%
2018/09/19	0	0.00	25	14.22	14.40	-25	112	-22.15%
2018/09/13	14	14.23	0	0.00	14.30	14	111	12.57%
2018/09/12	2	14.20	0	0.00	14.15	2	113	1.75%
2018/09/11	2	14.15	0	0.00	14.15	2	115	1.73%
2018/09/10	2	14.15	9	14.12	14.15	-7	116	-6.00%
2018/09/07	0	0.00	5	14.16	14.25	-5	117	-4.25%
2018/09/05	0	0.00	4	14.29	14.25	-4	118	-3.39%
2018/09/03	0	0.00	3	14.30	14.30	-3	121	-2.46%
2018/08/30	0	0.00	2	14.33	14.30	-2	123	-1.62%
2018/08/29	0	0.00	6	14.30	14.30	-6	123	-4.85%
2018/08/28	0	0.00	2	14.35	14.40	-2	125	-1.59%
2018/08/23	0	0.00	1	14.90	14.95	-1	111	-0.90%
2018/08/20	15	14.85	0	0.00	14.80	15	111	13.43%
2018/08/16	7	14.83	0	0.00	14.85	7	110	6.35%
2018/08/10	0	0.00	1	15.10	15.15	-1	114	-0.87%
2018/08/03	0	0.00	17	14.90	14.95	-17	118	-14.38%
2018/08/02	0	0.00	2	14.95	14.95	-2	116	-1.72%
2018/07/31	0	0.00	10	14.90	14.85	-10	115	-8.65%
2018/07/30	0	0.00	12	14.90	14.90	-12	115	-10.39%
2018/07/16	0	0.00	3	14.80	14.80	-3	112	-2.66%
2018/07/11	0	0.00	5	14.75	14.80	-5	112	-4.45%
2018/07/03	0	0.00	37	14.85	14.85	-37	110	-33.34%
2018/07/02	0	0.00	1	14.85	14.85	-1	109	-0.91%
2018/06/26	77	14.92	0	0.00	14.95	77	112	68.48%
2018/06/20	12	14.90	0	0.00	14.90	12	116	10.31%
2018/04/16	1	15.05	0	0.00	15.05	1	146	0.68%
2018/04/13	1	15.15	0	0.00	15.15	1	148	0.67%
2018/04/12	1	15.25	0	0.00	15.25	1	154	0.65%
2018/02/23	6	15.50	3	15.50	15.50	3	156	1.91%
2018/01/26	1	15.85	0	0.00	15.85	1	144	0.69%
2018/01/25	2	15.85	0	0.00	15.95	2	143	1.39%
2018/01/18	0	0.00	9	15.82	15.80	-9	131	-6.82%
2018/01/16	24	15.80	0	0.00	15.85	24	125	19.08%
2018/01/08	0	0.00	14	15.85	15.85	-14	124	-11.27%