第一店 (2706)-新光券商分點個股進出

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
14.50
漲跌
▼0.10
漲幅
-0.68%
成交量
347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－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/12/20	0.3	14.70	0	0.00	14.50	0.3	160	0.20%
2024/12/19	0	0.00	4	14.65	14.60	-4	155	-2.57%
2024/12/18	4	14.80	1	14.70	14.70	3	153	1.95%
2024/12/16	0	0.00	2	14.55	14.50	-2	145	-1.37%
2024/12/10	0	14.80	0	0.00	14.65	0	142	0.01%
2024/12/06	103	14.73	0	0.00	14.70	103	140	73.25%	大買/鉅額交易
2024/12/04	25	14.75	0	0.00	14.80	25	140	17.85%
2024/12/03	0.2	14.95	0	0.00	14.85	0.2	142	0.14%
2024/11/29	0.1	14.85	0	0.00	14.80	0.1	140	0.07%
2024/11/27	0	14.95	1	14.85	14.80	-1	137	-0.72%
2024/11/21	0	15.00	0	0.00	14.80	0	134	0.01%
2024/11/11	2	15.10	1	15.00	15.00	1	133	0.75%
2024/11/04	1	15.05	0	0.00	15.15	1	136	0.73%
2024/11/01	20	15.00	0	0.00	15.05	20	148	13.47%
2024/10/30	1	14.90	0	0.00	14.90	1	146	0.68%
2024/10/28	0	0.00	1	14.95	14.90	-1	144	-0.69%
2024/10/25	0	0.00	4	14.90	14.90	-4	140	-2.84%
2024/10/24	1	14.75	0	0.00	14.80	1	137	0.73%
2024/10/23	0	0.00	0.1	14.90	14.85	-0.1	135	-0.04%
2024/10/22	0.1	14.90	0	0.00	14.80	0.1	134	0.04%
2024/10/16	2	14.80	0	0.00	14.80	2	145	1.37%
2024/10/11	1	14.85	0	0.00	14.85	1	148	0.67%
2024/10/09	0	14.95	0	0.00	14.80	0	150	0.02%
2024/10/08	1	14.90	1	14.90	14.85	0	149	0.01%
2024/10/07	0	0.00	5	14.95	15.00	-5	152	-3.27%
2024/10/01	0	0.00	0.1	15.15	15.00	-0.1	155	-0.06%
2024/09/26	1.2	15.01	0	15.00	15.00	1.2	163	0.72%
2024/09/25	0	0.00	3	14.90	14.95	-3	163	-1.84%
2024/09/24	0.1	15.00	0	0.00	14.90	0.1	163	0.08%
2024/09/23	0.1	14.95	0	0.00	14.90	0.1	166	0.06%
2024/09/20	0.1	14.85	0	0.00	14.90	0.1	172	0.03%
2024/09/19	0	14.90	0	0.00	14.80	0	173	0.01%
2024/09/16	0	0.00	70	15.00	15.00	-70	175	-39.84%
2024/09/13	1	14.95	0.1	15.05	14.90	0.9	178	0.50%
2024/09/12	0	0.00	0.1	15.00	14.90	-0.1	180	-0.06%
2024/09/11	0.1	14.90	0	0.00	14.80	0.1	179	0.07%
2024/09/10	0.3	14.87	0	0.00	14.80	0.3	183	0.16%
2024/09/09	2.2	14.77	2	14.80	14.80	0.2	186	0.13%
2024/09/06	0.1	15.00	1	14.85	14.85	-0.9	185	-0.47%
2024/09/05	0.5	15.01	0	0.00	14.90	0.5	187	0.24%
2024/09/04	10	14.95	50	14.90	14.90	-40	195	-20.45%
2024/09/03	4	15.25	0.1	15.26	15.25	3.9	196	1.98%
2024/08/30	30	15.25	0	0.00	15.25	30	211	14.19%
2024/08/27	8	15.15	0	0.00	15.15	8	223	3.58%
2024/08/26	17.1	15.24	0	0.00	15.25	17.1	240	7.11%
2024/08/22	0	0.00	5	15.15	15.20	-5	272	-1.83%
2024/08/21	1	15.15	0	0.00	15.25	1	277	0.36%
2024/08/19	18	15.12	3	15.17	15.20	15	324	4.62%
2024/08/16	11	15.15	0	0.00	15.10	11	328	3.34%
2024/08/14	0	15.15	0	0.00	15.10	0	360	0.01%
2024/08/13	1	15.15	0	0.00	15.15	1	361	0.28%
2024/08/12	1	15.10	0	0.00	15.15	1	367	0.27%
2024/08/09	3	15.02	0	0.00	15.15	3	373	0.80%
2024/08/08	0	0.00	0	14.85	14.75	0	374	0.00%
2024/08/07	1	14.90	49	14.90	14.80	-48	380	-12.61%
2024/08/06	50.5	14.59	0	0.00	14.55	50.5	385	13.09%
2024/08/05	74.3	14.80	5	14.85	14.60	69.3	386	17.95%
2024/08/02	5.1	15.21	0	0.00	15.15	5.1	378	1.34%
2024/08/01	0.1	15.42	0	0.00	15.40	0.1	383	0.03%
2024/07/31	0	0.00	0.1	15.35	15.35	-0.1	396	-0.03%
2024/07/30	0	15.30	0	0.00	15.30	0	400	0.00%
2024/07/29	1.3	15.35	0	0.00	15.30	1.3	407	0.31%
2024/07/26	2	15.20	0	0.00	15.20	2	410	0.49%
2024/07/23	6	15.31	0	0.00	15.30	6	423	1.42%
2024/07/22	0.1	15.35	0	0.00	15.25	0.1	427	0.02%
2024/07/19	0	15.51	0	0.00	15.40	0	435	0.01%
2024/07/18	0.1	15.80	0.1	15.80	15.65	0	443	-0.01%
2024/07/17	0.1	15.80	0	0.00	15.70	0.1	444	0.02%
2024/07/16	0	15.70	0	0.00	15.60	0	445	0.01%
2024/07/15	0.1	15.75	0.8	15.70	15.60	-0.7	451	-0.15%
2024/07/11	0.2	15.70	1	15.65	15.70	-0.8	450	-0.18%
2024/07/10	0	0.00	0.1	15.65	15.60	-0.1	455	-0.03%
2024/07/09	0.1	15.75	0	0.00	15.55	0.1	456	0.01%
2024/07/08	1	15.75	0	0.00	15.70	1	451	0.22%
2024/07/05	16.1	15.85	1	15.85	15.80	15.1	457	3.30%
2024/07/04	1	15.75	0.2	15.85	15.85	0.8	459	0.18%
2024/07/03	0.3	15.76	0	0.00	15.65	0.3	456	0.06%
2024/07/02	0.1	15.75	0	0.00	15.65	0.1	455	0.01%
2024/07/01	0.1	15.83	1	15.75	15.65	-0.9	457	-0.19%
2024/06/27	1	15.60	0	0.00	15.60	1	458	0.23%
2024/06/26	13	15.75	0	0.00	15.70	13	456	2.85%
2024/06/25	0	0.00	7	15.70	15.70	-7	454	-1.54%
2024/06/24	0	15.80	0	0.00	15.65	0	454	0.00%
2024/06/20	13	15.67	0	0.00	15.70	13	452	2.88%
2024/06/19	3.1	15.79	4	15.71	15.70	-0.9	447	-0.20%
2024/06/18	2	15.70	3	15.75	15.70	-1	449	-0.22%
2024/06/17	12.2	15.70	0	0.00	15.70	12.2	451	2.70%
2024/06/14	7	15.70	2	15.70	15.65	5	448	1.11%
2024/06/13	0	0.00	1	15.75	15.75	-1	447	-0.22%
2024/06/12	0.1	15.80	20	15.74	15.75	-19.9	447	-4.45%
2024/06/11	23	15.86	0.2	15.85	15.85	22.9	448	5.10%
2024/06/07	10	16.00	20.2	16.09	16.00	-10.2	440	-2.31%
2024/06/06	47	15.99	5	16.15	16.00	42	440	9.54%
2024/06/05	8	16.18	7	16.29	16.20	1	432	0.23%
2024/06/04	0	0.00	78.1	16.15	16.25	-78.1	436	-17.87%
2024/06/03	10	16.14	7	16.26	16.15	3	435	0.69%
2024/05/31	3	16.25	5	16.30	16.15	-2	431	-0.46%
2024/05/30	95	16.24	155	16.33	16.15	-60	430	-13.95%	大賣/
2024/05/29	9.3	16.56	0	0.00	16.60	9.3	415	2.24%
2024/05/28	27	16.59	16.1	16.58	16.85	10.9	403	2.70%
2024/05/27	18.2	16.18	8	16.28	16.30	10.2	381	2.68%
2024/05/24	5	16.05	85	16.16	16.20	-80	379	-21.11%
2024/05/23	81.2	16.14	11	16.40	16.05	70.2	369	19.01%
2024/05/22	25	15.76	45	15.85	15.90	-20	339	-5.89%
2024/05/21	108	15.65	0	15.75	15.75	108	335	32.18%	大買/鉅額交易
2024/05/20	0	16.00	10	15.95	15.95	-10	321	-3.11%
2024/05/17	0.3	15.95	28	15.91	15.90	-27.7	308	-8.99%
2024/05/16	0	0.00	48.5	16.00	16.00	-48.5	308	-15.70%
2024/05/15	0	0.00	12	15.90	15.90	-12	304	-3.93%
2024/05/14	207.2	15.78	5	15.75	15.80	202.2	302	66.74%	大買/鉅額交易
2024/05/13	15.1	15.68	0	0.00	15.65	15.1	299	5.04%
2024/05/10	4	15.65	35	15.71	15.75	-31	293	-10.58%
2024/05/09	1.1	15.67	47.6	15.68	15.70	-46.5	285	-16.27%
2024/05/08	11	15.79	15.2	15.82	15.70	-4.2	280	-1.49%
2024/05/07	0.3	15.80	26.1	15.75	15.85	-25.8	275	-9.38%
2024/05/06	3	15.77	110	15.82	15.75	-107	268	-39.80%	大賣/鉅額交易
2024/05/03	1	15.60	0	0.00	15.55	1	255	0.40%
2024/05/02	35	15.45	10	15.50	15.55	25	252	9.91%
2024/04/30	3	15.50	10	15.45	15.45	-7	245	-2.85%
2024/04/29	0.2	15.70	1.4	15.68	15.60	-1.2	243	-0.48%
2024/04/26	60	15.33	1	15.25	15.40	59	232	25.42%
2024/04/25	30	15.46	29	15.35	15.25	1	228	0.44%
2024/04/24	30	15.27	143.3	15.24	15.35	-113.3	216	-52.42%	大賣/鉅額交易
2024/04/23	0	0.00	4	15.08	15.05	-4	208	-1.92%
2024/04/19	10.1	14.90	2	14.85	14.90	8.1	233	3.45%
2024/04/18	2	14.90	0	0.00	15.00	2	229	0.87%
2024/04/17	2	14.85	1	14.90	14.90	1	237	0.42%
2024/04/16	0	15.05	0	0.00	14.85	0	240	0.02%
2024/04/15	0	15.15	0	0.00	15.00	0	237	0.00%
2024/04/12	0	0.00	5	15.04	15.05	-5	240	-2.08%
2024/04/11	7	15.15	3	15.17	15.10	4	240	1.67%
2024/04/10	0.1	15.00	1	15.00	14.90	-0.9	238	-0.39%
2024/04/09	15.1	14.80	0	0.00	14.90	15.1	239	6.31%
2024/04/08	10	14.85	0	0.00	14.80	10	241	4.15%
2024/04/03	50	14.85	0	0.00	14.85	50	252	19.79%
2024/04/02	0	0.00	1	15.00	14.95	-1	250	-0.40%
2024/04/01	0	14.95	0	0.00	15.00	0	252	0.01%
2024/03/29	0.1	14.93	0	0.00	14.90	0.1	254	0.04%
2024/03/28	1	15.00	0	0.00	14.95	1	253	0.40%
2024/03/27	0	15.05	0	0.00	15.00	0	251	0.01%
2024/03/26	0	0.00	2	14.95	14.90	-2	251	-0.79%
2024/03/22	13.1	14.90	1	14.90	14.90	12.1	257	4.67%
2024/03/21	15.1	14.85	0	0.00	14.85	15.1	260	5.78%
2024/03/20	10.2	14.85	1	14.90	14.90	9.2	262	3.50%
2024/03/18	0	0.00	1	15.04	15.00	-1	267	-0.37%
2024/03/15	0	0.00	0.1	15.05	14.95	-0.1	271	-0.04%
2024/03/14	0	0.00	17	15.06	15.05	-17	274	-6.20%
2024/03/12	0	0.00	104	15.10	15.05	-104	278	-37.29%	大賣/鉅額交易
2024/03/11	0	0.00	6	14.90	14.90	-6	277	-2.16%
2024/03/08	73.2	14.78	3	14.80	14.85	70.2	277	25.30%
2024/03/07	0	14.95	0.1	14.90	14.80	0	272	-0.01%
2024/03/05	40	14.85	0	0.00	14.85	40	272	14.69%
2024/03/04	1.2	14.87	0	0.00	14.85	1.2	270	0.46%
2024/03/01	15.1	14.85	0	0.00	14.90	15.1	272	5.52%
2024/02/29	3.1	14.90	1	14.90	14.85	2.1	283	0.72%
2024/02/27	1.3	14.92	6	14.80	14.85	-4.7	292	-1.62%
2024/02/26	15	14.80	100	14.80	14.95	-85	298	-28.46%
2024/02/23	20	14.88	0	0.00	14.85	20	309	6.46%
2024/02/22	5.3	14.95	0	0.00	14.90	5.3	310	1.70%
2024/02/21	0.2	15.07	0	0.00	14.95	0.2	325	0.06%
2024/02/20	1.1	15.01	1	15.20	15.05	0.1	374	0.03%
2024/02/19	0.1	15.10	0	0.00	15.10	0.1	392	0.04%
2024/02/16	0	0.00	30	14.90	14.95	-30	394	-7.61%
2024/02/15	45.1	14.90	0	0.00	14.90	45.1	394	11.41%
2024/02/05	0	0.00	2	15.15	15.10	-2	395	-0.51%
2024/02/02	0	15.30	0	0.00	15.25	0	399	0.01%
2024/02/01	0	15.25	1	15.15	15.20	-1	402	-0.24%
2024/01/30	0.1	15.35	0	0.00	15.15	0.1	415	0.02%
2024/01/29	0	15.40	9	15.35	15.30	-9	423	-2.12%
2024/01/26	9.1	15.30	1	15.35	15.25	8.1	423	1.92%
2024/01/25	40	15.25	0	0.00	15.25	40	426	9.39%
2024/01/24	0	15.35	0	0.00	15.25	0	432	0.00%
2024/01/22	0	15.25	0	0.00	15.15	0	430	0.01%
2024/01/19	0	15.30	0	0.00	15.20	0	428	0.00%
2024/01/18	0.4	15.20	0	0.00	15.15	0.4	429	0.10%
2024/01/17	0.2	15.20	2	15.10	15.15	-1.8	429	-0.42%
2024/01/16	0.2	15.25	0	0.00	15.10	0.2	422	0.04%
2024/01/15	90	15.69	0	0.00	15.70	90	406	22.13%
2024/01/12	0	15.95	4	16.05	15.95	-4	398	-0.99%
2024/01/11	0	0.00	107	15.96	16.00	-107	396	-27.01%	大賣/鉅額交易
2024/01/10	2	15.90	0	0.00	15.85	2	390	0.51%
2024/01/09	27.6	15.80	0	0.00	15.90	27.6	392	7.05%
2024/01/08	0.2	15.90	1	15.85	15.85	-0.8	391	-0.21%
2024/01/05	0.3	15.85	0	0.00	15.80	0.3	390	0.08%
2024/01/04	0.2	15.80	2	15.70	15.70	-1.8	393	-0.46%
2024/01/03	30	15.82	25	16.00	15.80	5	391	1.28%
2024/01/02	5	15.80	6	15.90	16.00	-1	388	-0.26%
2023/12/29	0	0.00	11.1	16.09	15.90	-11.1	386	-2.87%
2023/12/26	0	0.00	2	15.80	15.85	-2	375	-0.53%
2023/12/25	0	0.00	3.2	15.75	15.75	-3.2	372	-0.86%
2023/12/22	1	15.70	0	0.00	15.65	1	372	0.27%
2023/12/21	0	0.00	0.4	15.85	15.80	-0.4	373	-0.10%
2023/12/20	0	0.00	1	15.75	15.85	-1	373	-0.27%
2023/12/18	0	0.00	5	15.70	15.65	-5	372	-1.34%
2023/12/14	0.1	15.70	0	0.00	15.60	0.1	370	0.01%
2023/12/13	0.1	15.65	0	0.00	15.50	0.1	370	0.03%
2023/12/12	3	15.65	0	0.00	15.65	3	366	0.82%
2023/12/11	2	15.80	0	0.00	15.75	2	363	0.56%
2023/12/07	20.4	15.75	0	0.00	15.65	20.4	365	5.58%
2023/12/06	0.2	15.90	5	15.80	15.80	-4.8	365	-1.31%
2023/12/05	10.3	15.65	10	15.75	15.75	0.3	364	0.08%
2023/12/04	2.5	15.80	0	0.00	15.75	2.5	364	0.70%
2023/12/01	4.1	15.65	0	0.00	15.65	4.1	367	1.12%
2023/11/30	0	15.80	0	0.00	15.70	0	365	0.01%
2023/11/29	0.1	15.80	0	0.00	15.70	0.1	366	0.03%
2023/11/27	36	15.68	0.2	15.73	15.60	35.8	368	9.72%
2023/11/24	15.4	15.88	0	0.00	15.85	15.4	366	4.19%
2023/11/22	0.2	16.05	6	16.18	16.00	-5.8	370	-1.56%
2023/11/21	0.3	16.00	32	15.92	15.90	-31.7	385	-8.22%
2023/11/20	42	15.78	12	15.93	15.75	30	382	7.85%
2023/11/17	16	16.22	218	16.22	16.20	-202	369	-54.62%	大賣/鉅額交易
2023/11/16	0	0.00	14	15.91	15.90	-14	321	-4.36%
2023/11/15	0	15.45	0	0.00	15.60	0	302	0.01%
2023/11/14	0	15.55	0	0.00	15.45	0	299	0.00%
2023/11/10	0	0.00	34	15.36	15.40	-34	303	-11.22%
2023/11/08	0	15.30	0	0.00	15.25	0	307	0.01%
2023/11/07	30.1	15.40	107.1	15.42	15.30	-77	310	-24.80%	大賣/
2023/11/06	0	0.00	104	15.22	15.30	-104	309	-33.61%	大賣/鉅額交易
2023/11/02	0	0.00	34	15.09	14.95	-34	308	-11.03%
2023/10/30	0	0.00	0.1	15.00	14.65	-0.1	327	-0.02%
2023/10/26	10	14.55	0	0.00	14.50	10	338	2.96%
2023/10/25	2	14.63	4	14.65	14.65	-2	344	-0.58%
2023/10/24	24.1	14.60	1	14.55	14.60	23.1	350	6.60%
2023/10/23	0.1	14.55	2	14.50	14.45	-1.9	358	-0.53%
2023/10/20	0.1	14.61	0.2	14.65	14.45	0	365	0.00%
2023/10/19	10	14.55	0	0.00	14.55	10	376	2.65%
2023/10/18	16.5	14.65	0	0.00	14.60	16.5	390	4.24%
2023/10/17	0.1	14.75	0	0.00	14.70	0.1	407	0.02%
2023/10/16	15.3	14.79	1	14.80	14.75	14.3	415	3.43%
2023/10/13	5.1	14.81	1	14.95	14.80	4.1	446	0.93%
2023/10/12	85.1	14.80	0	0.00	14.80	85.1	468	18.15%
2023/10/11	87.1	14.81	0	0.00	14.90	87.1	479	18.16%
2023/10/06	0	0.00	1	14.90	14.90	-1	498	-0.20%
2023/10/04	43	14.87	0	0.00	14.80	43	535	8.03%
2023/10/02	10	14.90	0	0.00	14.95	10	561	1.78%
2023/09/26	0	0.00	0.5	15.10	15.10	-0.5	631	-0.08%
2023/09/22	0.1	14.95	0	0.00	14.95	0.1	664	0.02%
2023/09/21	1.2	15.00	0	0.00	14.95	1.2	676	0.18%
2023/09/15	4.8	15.52	0	0.00	15.50	4.8	1,090	0.44%
2023/09/12	1	15.25	0	0.00	15.30	1	1,391	0.07%
2023/09/11	0.2	15.30	3	15.45	15.20	-2.8	1,420	-0.20%
2023/09/08	4	15.28	2	15.40	15.30	2	1,467	0.13%
2023/09/07	1	15.25	5	15.40	15.35	-4	1,544	-0.26%
2023/09/06	0	0.00	5	15.60	15.35	-5	1,634	-0.31%
2023/09/04	0	15.45	5	15.45	15.45	-5	2,085	-0.24%
2023/09/01	0	0.00	31	15.55	15.55	-31	2,469	-1.26%
2023/08/30	10	15.40	39.2	15.45	15.55	-29.2	2,828	-1.03%
2023/08/29	16	15.15	2	15.40	15.30	14	2,928	0.48%
2023/08/28	63	15.22	2	15.33	15.25	61	3,167	1.93%
2023/08/25	22.2	15.62	157	15.63	15.85	-134.8	3,237	-4.16%	大賣/鉅額交易
2023/08/24	0	15.25	0.1	15.20	15.10	-0.1	3,235	0.00%
2023/08/23	0	0.00	0.1	15.15	15.10	-0.1	3,265	0.00%
2023/08/22	2.1	15.01	0	0.00	15.05	2.1	3,325	0.06%
2023/08/21	15	15.13	0	0.00	15.15	15	3,540	0.42%
2023/08/18	12	15.15	0	0.00	15.15	12	3,794	0.32%
2023/08/17	12	15.00	11	15.25	15.25	1	3,843	0.03%
2023/08/15	1	15.30	6	15.33	15.40	-5	3,903	-0.13%
2023/08/14	120	15.30	6	15.45	15.30	114	3,920	2.91%	大買/鉅額交易
2023/08/11	10	15.50	0	0.00	15.60	10	3,951	0.25%
2023/08/10	3.2	15.39	0	0.00	15.40	3.2	3,964	0.08%
2023/08/09	0.2	15.65	0	0.00	15.60	0.2	3,972	0.00%
2023/08/08	2	15.63	0	0.00	15.65	2	3,976	0.05%
2023/08/07	0.8	15.60	0.2	15.55	15.65	0.6	3,992	0.02%
2023/08/02	2	15.80	14	15.98	15.65	-12	3,981	-0.30%
2023/07/31	0	0.00	1	16.10	15.90	-1	3,984	-0.03%
2023/07/27	0	16.10	1	16.10	16.05	-1	3,978	-0.02%
2023/07/25	1	15.70	1	15.85	15.85	0	3,970	0.00%
2023/07/24	0.1	15.80	5	15.80	15.70	-5	3,964	-0.12%
2023/07/21	44	16.29	1	16.60	16.10	43	3,952	1.09%
2023/07/20	50	16.49	5	16.47	16.40	45	3,944	1.14%
2023/07/19	3	16.07	5	16.15	15.95	-2	3,926	-0.05%
2023/07/18	6.1	15.96	120	16.07	15.90	-113.9	3,921	-2.90%	大賣/鉅額交易
2023/07/17	10	16.51	30	16.45	16.40	-20	3,898	-0.51%
2023/07/14	0	0.00	10	16.78	16.75	-10	3,885	-0.26%
2023/07/13	23.6	16.77	6	16.70	16.70	17.6	3,879	0.45%
2023/07/12	21	17.02	12	16.88	16.85	9	3,870	0.23%
2023/07/11	25	17.32	51	17.38	17.35	-26	3,865	-0.67%
2023/07/10	25.1	17.01	0	0.00	17.05	25.1	3,854	0.65%
2023/07/07	0	0.00	12	17.15	17.30	-12	3,847	-0.31%
2023/07/06	41	17.55	1	17.50	17.45	40	3,839	1.04%
2023/07/05	9	17.83	37	17.89	17.75	-28	3,822	-0.73%
2023/07/04	52	17.63	5	17.66	17.60	47	3,799	1.24%
2023/07/03	4.1	17.97	6.1	17.95	17.95	-2	3,771	-0.05%
2023/06/30	8	18.04	9	18.17	17.95	-1	3,751	-0.03%
2023/06/29	6	17.97	2	17.98	17.95	4	3,738	0.11%
2023/06/28	4.1	18.10	8	18.10	18.20	-3.9	3,726	-0.10%
2023/06/27	46	17.80	4	17.88	17.70	42	3,702	1.13%
2023/06/26	6	18.04	24	18.48	18.40	-18	3,657	-0.49%
2023/06/21	217	19.45	134	19.57	18.70	83	3,588	2.31%	大買/大賣/
2023/06/20	106	19.10	92.1	19.14	19.20	13.9	3,306	0.42%	大買/
2023/06/19	17	18.53	30	18.42	18.25	-13	3,106	-0.42%
2023/06/16	20	18.26	99	18.16	18.00	-79	3,048	-2.59%
2023/06/15	24	17.66	64	17.77	17.85	-40	3,000	-1.33%
2023/06/14	74	17.82	15	17.90	17.80	59	2,976	1.98%
2023/06/13	67	17.99	60	18.11	17.95	7	2,934	0.24%
2023/06/12	75	17.89	106	17.85	17.65	-31	2,859	-1.08%	大賣/
2023/06/09	160	18.79	71	18.77	18.55	89.1	2,771	3.21%	大買/
2023/06/08	319.1	19.43	257.7	19.50	19.35	61.4	2,637	2.33%	大買/大賣/
2023/06/07	302.3	19.30	262.7	19.33	19.05	39.6	2,355	1.68%	大買/大賣/
2023/06/06	113.2	18.43	177.5	18.88	19.05	-64.3	1,979	-3.25%	大買/大賣/
2023/06/05	15.1	17.62	23	17.75	17.60	-8	1,662	-0.48%
2023/06/02	91	17.79	208	17.94	17.60	-117	1,627	-7.19%	大賣/鉅額交易
2023/06/01	303	17.72	135	18.04	17.85	168	1,528	10.99%	大買/大賣/鉅額交易
2023/05/31	32	16.95	129.1	16.86	16.90	-97.1	1,295	-7.50%	大賣/
2023/05/30	22	16.16	5.3	16.01	16.00	16.7	1,223	1.37%
2023/05/29	4	16.34	31	16.35	16.35	-27	1,204	-2.24%
2023/05/26	114.3	16.71	26	16.58	16.35	88.3	1,196	7.37%	大買/
2023/05/25	181	17.52	172.5	17.59	17.05	8.5	1,196	0.71%	大買/大賣/
2023/05/24	117.1	17.17	611	17.45	17.90	-494	1,057	-46.72%	大買/大賣/鉅額交易
2023/05/23	18	16.26	22	16.29	16.30	-4	811	-0.49%
2023/05/22	25	16.04	156.1	16.16	16.15	-131.1	795	-16.48%	大賣/鉅額交易
2023/05/19	7.1	15.47	68	15.40	15.60	-60.9	782	-7.78%
2023/05/18	36	15.44	1	15.40	15.40	35	772	4.53%
2023/05/17	95	15.66	27	15.66	15.60	68	762	8.92%
2023/05/16	6	15.38	18.3	15.40	15.40	-12.3	726	-1.70%
2023/05/15	1	15.10	6	15.25	15.25	-5	707	-0.71%
2023/05/12	0	0.00	1	14.80	15.00	-1	693	-0.14%
2023/05/11	19.4	15.01	30	15.19	14.90	-10.6	687	-1.55%
2023/05/10	0	0.00	6	15.26	15.35	-6	670	-0.89%
2023/05/09	1	15.25	16	15.40	15.30	-15	667	-2.25%
2023/05/08	1.3	15.31	2	15.33	15.30	-0.7	665	-0.10%
2023/05/05	0	0.00	2	15.15	15.20	-2	655	-0.31%
2023/05/04	1	15.00	0	0.00	15.05	1	645	0.16%
2023/05/03	0	0.00	5	15.05	15.05	-5	645	-0.77%
2023/05/02	20	15.05	5	15.00	14.95	15	644	2.33%
2023/04/28	0	15.05	5	15.00	15.00	-5	642	-0.78%
2023/04/26	0.1	14.75	0	0.00	14.90	0.1	637	0.01%
2023/04/25	1	14.75	0	0.00	14.75	1	635	0.16%
2023/04/24	0	0.00	0.5	14.90	14.90	-0.5	629	-0.07%
2023/04/21	1.1	14.81	15.1	14.88	14.85	-14	628	-2.22%
2023/04/20	6	14.97	3	14.95	14.95	3	619	0.49%
2023/04/18	0	15.15	0	0.00	15.00	0	600	0.00%
2023/04/17	5	15.15	16	15.20	15.15	-11	591	-1.86%
2023/04/14	22	15.13	44	15.09	15.15	-22	580	-3.79%
2023/04/13	5	14.90	3	14.88	14.90	2	566	0.35%
2023/04/12	2	14.85	0	0.00	14.95	2	562	0.36%
2023/04/11	3	14.72	3	14.73	14.70	0	557	0.00%
2023/04/10	10.1	14.65	0	0.00	14.60	10.1	550	1.83%
2023/04/07	3	14.60	0	0.00	14.65	3	551	0.54%
2023/04/06	0.3	14.65	20	14.59	14.65	-19.7	548	-3.59%
2023/03/31	2	14.65	8	14.65	14.70	-6	546	-1.10%
2023/03/30	2	14.60	0	0.00	14.55	2	542	0.37%
2023/03/29	21	14.65	0	0.00	14.60	21	543	3.86%
2023/03/28	6	14.50	0	0.00	14.55	6	545	1.10%
2023/03/27	1	14.55	1	14.55	14.50	0	543	0.00%
2023/03/24	5	14.59	0	0.00	14.55	5	541	0.92%
2023/03/21	0	14.65	0.1	14.65	14.55	-0.1	541	-0.01%
2023/03/20	0	14.50	26	14.60	14.60	-26	541	-4.79%
2023/03/17	25	14.50	0	0.00	14.50	25	539	4.63%
2023/03/16	20	14.35	0	0.00	14.40	20	537	3.73%
2023/03/15	0	14.65	25	14.60	14.60	-25	528	-4.72%
2023/03/14	10	14.60	29	14.58	14.60	-19	526	-3.60%
2023/03/13	10.2	14.79	1	14.70	14.75	9.2	524	1.75%
2023/03/10	26.1	14.56	0	0.00	14.50	26.1	508	5.14%
2023/03/09	1.1	15.00	1	15.15	14.95	0.1	491	0.03%
2023/03/08	0.1	15.23	0	0.00	15.20	0.1	490	0.02%
2023/03/07	1.1	15.24	92	15.15	15.20	-90.9	489	-18.57%
2023/03/06	1	15.15	3.4	15.15	15.15	-2.4	482	-0.49%
2023/03/03	4.1	15.40	0	0.00	15.20	4.1	476	0.85%
2023/03/01	0.1	15.20	13	15.20	15.15	-13	450	-2.88%
2023/02/24	11	15.18	0	0.00	15.25	11	442	2.48%
2023/02/23	30	15.46	40.1	15.52	15.40	-10.1	419	-2.42%
2023/02/22	21.1	15.04	83.4	15.22	15.05	-62.4	357	-17.42%
2023/02/21	10.1	14.85	0	0.00	14.85	10.1	280	3.59%
2023/02/20	13	14.91	66	14.97	14.75	-53	272	-19.44%
2023/02/17	59	14.80	163	14.81	14.70	-104	236	-43.92%	大賣/鉅額交易
2023/02/16	20	14.40	25	14.44	14.45	-5	202	-2.48%
2023/02/15	10	14.36	7	14.40	14.30	3	193	1.57%
2023/02/14	16.1	14.29	0	0.00	14.30	16.1	181	8.86%
2023/02/13	17	14.21	0	0.00	14.20	17	182	9.35%
2023/02/10	1	14.20	0	0.00	14.20	1	182	0.55%
2023/02/09	1.1	14.15	0	0.00	14.20	1.1	180	0.61%
2023/02/08	1	14.20	0	0.00	14.20	1	180	0.55%
2023/02/07	1	14.25	1	14.25	14.25	0	175	0.00%
2023/02/06	30	14.25	0	0.00	14.25	30	176	16.98%
2023/02/01	0.1	14.27	0	14.30	14.15	0.1	175	0.05%
2023/01/30	0.1	14.10	0	0.00	14.05	0.1	170	0.06%
2023/01/17	0	14.05	0	0.00	14.05	0	175	0.01%
2023/01/16	2	14.10	0	0.00	14.10	2	177	1.13%
2023/01/13	0	14.20	0	0.00	14.15	0	176	0.01%
2023/01/12	0	0.00	0.1	14.20	14.10	-0.1	176	-0.03%
2023/01/11	5	14.20	0	0.00	14.15	5	177	2.82%
2023/01/09	1	14.10	2	14.10	14.20	-1	181	-0.55%
2023/01/06	1	14.00	0	0.00	14.10	1	182	0.55%
2023/01/03	0.2	14.14	0	0.00	14.10	0.2	206	0.08%
2022/12/30	0	14.16	0	0.00	14.15	0	230	0.01%
2022/12/23	0.1	14.11	0	0.00	14.00	0.1	303	0.02%
2022/12/21	0.1	14.14	0	0.00	13.95	0.1	313	0.02%
2022/12/20	49	14.04	30	13.98	14.05	19	317	5.99%
2022/12/19	0	0.00	2	14.10	14.15	-2	324	-0.62%
2022/12/16	0.1	14.30	0	0.00	14.10	0.1	343	0.01%
2022/12/15	30	14.35	0	0.00	14.25	30	346	8.66%
2022/12/12	2	14.05	0	0.00	14.20	2	342	0.59%
2022/12/08	52	14.25	0	0.00	14.20	52	344	15.09%
2022/12/07	22	14.25	1	14.30	14.30	21	343	6.12%
2022/12/02	1.1	14.40	0	0.00	14.45	1.1	338	0.32%
2022/12/01	0.1	14.45	6	14.37	14.40	-5.9	336	-1.76%
2022/11/30	4	14.45	21.3	14.40	14.50	-17.3	331	-5.22%
2022/11/29	0	0.00	1	14.30	14.25	-1	323	-0.31%
2022/11/28	7	14.20	0	0.00	14.25	7	320	2.18%
2022/11/25	0	0.00	5.3	14.29	14.25	-5.3	322	-1.65%
2022/11/23	0.2	14.00	0	0.00	14.10	0.2	320	0.06%
2022/11/21	5.1	14.00	0	0.00	14.00	5.1	331	1.54%
2022/11/18	38.4	14.13	0	0.00	14.05	38.4	331	11.58%
2022/11/16	0.2	13.94	0	0.00	13.90	0.2	330	0.07%
2022/11/15	5	14.05	0	0.00	14.10	5	329	1.52%
2022/11/14	0.1	14.15	0	0.00	14.10	0.1	329	0.03%
2022/11/11	1	14.05	0	0.00	14.10	1	328	0.30%
2022/11/10	0.1	14.10	0	0.00	14.05	0.1	328	0.03%
2022/11/09	0.1	14.15	0	0.00	14.10	0.1	331	0.04%
2022/11/08	0	14.10	0	0.00	14.00	0	330	0.01%
2022/11/03	0.3	14.10	1	13.95	13.90	-0.7	334	-0.21%
2022/11/02	0.2	14.02	0	0.00	13.90	0.2	333	0.05%
2022/11/01	5	13.95	0	0.00	13.95	5	332	1.50%
2022/10/26	0.2	13.90	0	0.00	13.85	0.2	334	0.05%
2022/10/25	0	13.90	1	13.91	13.90	-1	333	-0.29%
2022/10/21	1	13.85	0	0.00	13.85	1	325	0.31%
2022/10/20	20	13.90	0	0.00	13.85	20	324	6.16%
2022/10/17	0	0.00	2	13.85	14.05	-2	319	-0.63%
2022/10/13	0.1	13.98	7	14.00	13.80	-6.9	320	-2.16%
2022/10/12	5	14.20	0	0.00	14.30	5	309	1.62%
2022/10/07	8	14.87	17	14.77	14.60	-9	306	-2.93%
2022/10/06	1	14.70	0	0.00	14.70	1	280	0.36%
2022/10/05	7	14.61	7	14.55	14.55	0	276	0.01%
2022/10/04	7	14.70	0	0.00	14.80	7	269	2.59%
2022/10/03	31	14.73	12	14.73	14.85	19	253	7.50%
2022/09/30	16	14.44	7	14.44	14.50	9	224	4.01%
2022/09/29	6	14.18	2	14.25	14.20	4	204	1.96%
2022/09/28	0	0.00	1	14.00	14.05	-1	205	-0.49%
2022/09/27	1	14.35	5	14.35	14.30	-4	201	-1.99%
2022/09/26	23	14.51	29	14.42	14.35	-6	199	-3.01%
2022/09/23	5	14.42	16	14.44	14.40	-11	191	-5.73%
2022/09/20	0	0.00	2	14.15	14.20	-2	172	-1.16%
2022/09/14	0.1	14.20	6.3	14.20	14.25	-6.2	183	-3.38%
2022/09/13	0.1	14.30	0	0.00	14.20	0.1	183	0.03%
2022/09/12	6	14.15	0	0.00	14.20	6	185	3.24%
2022/09/08	3	14.05	3	14.10	14.20	0	185	0.00%
2022/09/07	0.1	14.10	15	14.00	14.05	-14.9	187	-7.96%
2022/09/06	0.1	14.20	1	14.10	14.10	-0.9	187	-0.50%
2022/09/02	1.1	14.25	0	0.00	14.25	1.1	191	0.55%
2022/09/01	12	14.23	3	14.20	14.25	9	191	4.70%
2022/08/31	0	14.50	14	14.35	14.30	-14	189	-7.38%
2022/08/30	10.1	14.30	24	14.28	14.30	-13.9	190	-7.31%
2022/08/29	1.6	14.30	44	14.20	14.20	-42.4	198	-21.39%
2022/08/26	5	14.39	2	14.50	14.50	3	207	1.44%
2022/08/25	2	14.25	0	0.00	14.30	2	209	0.97%
2022/08/24	0	0.00	3	14.20	14.20	-3	207	-1.44%
2022/08/23	0	0.00	2	14.20	14.10	-2	206	-0.97%
2022/08/22	2	14.00	2	14.15	14.10	0	211	0.00%
2022/08/18	0.3	14.20	0	14.15	14.15	0.3	208	0.13%
2022/08/17	3.4	14.17	0	0.00	14.10	3.4	206	1.63%
2022/08/16	2	14.20	0	0.00	14.20	2	203	0.98%
2022/08/15	2	14.20	1	14.25	14.25	1	199	0.50%
2022/08/11	3	14.05	0	0.00	14.15	3	196	1.53%
2022/08/10	6	14.00	10	14.05	14.10	-4	193	-2.07%
2022/08/04	1	13.90	7	13.90	13.85	-6	195	-3.08%
2022/07/29	0.1	14.10	0.2	14.00	14.00	-0.1	196	-0.07%
2022/07/28	1	13.95	0	0.00	13.95	1	197	0.51%
2022/07/26	0.1	14.05	0	0.00	14.00	0.1	197	0.05%
2022/07/21	0.1	14.00	10	13.95	14.00	-9.9	203	-4.88%
2022/07/19	0	0.00	15	14.17	14.20	-15	199	-7.54%
2022/07/18	2	14.30	2	14.20	14.20	0	196	0.00%
2022/07/14	0.1	13.85	0	0.00	13.80	0.1	187	0.07%
2022/07/13	0.1	13.85	0	0.00	13.80	0.1	187	0.05%
2022/07/12	0.1	13.80	0	0.00	13.75	0.1	188	0.04%
2022/07/08	4	13.90	0	0.00	13.85	4	188	2.12%
2022/07/06	0.1	14.00	0	0.00	13.80	0.1	192	0.05%
2022/07/05	0	0.00	5	13.90	14.00	-5	188	-2.65%
2022/07/04	2	13.85	77	13.84	13.95	-75	187	-40.08%
2022/07/01	21	13.95	27	13.80	13.80	-6	185	-3.24%
2022/06/27	62	14.39	21	14.40	14.35	41	177	23.06%
2022/06/24	55	14.24	0	0.00	14.20	55	169	32.41%
2022/06/23	82	14.12	0	0.00	14.10	82	169	48.33%
2022/06/22	0	0.00	1	13.95	14.05	-1	167	-0.60%
2022/06/20	0	13.90	1	14.10	13.80	-1	165	-0.60%
2022/06/17	0	0.00	0.2	14.25	14.15	-0.2	162	-0.11%
2022/06/16	0	14.45	0	0.00	14.20	0	160	0.00%
2022/06/14	0	0.00	1.1	14.00	14.15	-1.1	162	-0.67%
2022/06/13	0	0.00	0.3	14.30	13.95	-0.3	160	-0.21%
2022/06/09	0	0.00	2	14.35	14.35	-2	156	-1.28%
2022/06/08	4	14.34	2	14.30	14.35	2	156	1.28%
2022/06/07	3	14.60	24	14.26	14.05	-21	156	-13.44%
2022/06/06	9	14.62	64	14.42	14.45	-55	149	-36.81%
2022/06/02	26	14.22	14.1	14.29	14.15	11.9	140	8.45%
2022/05/30	0	0.00	0.1	14.15	14.05	-0.1	148	-0.09%
2022/05/26	7	13.80	0.1	13.90	13.80	6.9	146	4.74%
2022/05/25	1	13.70	0.1	13.60	13.70	0.9	157	0.57%
2022/05/24	0.1	13.70	0	0.00	13.65	0.1	200	0.05%
2022/05/20	0	13.80	0	0.00	13.70	0	212	0.02%
2022/05/19	2.1	13.46	0	0.00	13.55	2.1	218	0.98%
2022/05/18	9	13.55	0	0.00	13.65	9	238	3.77%
2022/05/17	10	13.47	2.4	13.51	13.55	7.6	257	2.95%
2022/05/16	18	13.50	0	0.00	13.45	18	259	6.94%
2022/05/13	6	13.43	0	0.00	13.55	6	262	2.29%
2022/05/12	1.2	13.59	0	0.00	13.45	1.2	263	0.46%
2022/05/11	0.2	13.75	0	0.00	13.70	0.2	260	0.08%
2022/05/10	1	13.60	0	0.00	13.65	1	261	0.38%
2022/05/09	2.1	13.69	0	0.00	13.65	2.1	261	0.82%
2022/05/06	9	13.90	0	0.00	13.85	9	260	3.45%
2022/05/05	0.1	13.95	0	0.00	14.05	0.1	266	0.02%
2022/05/03	0.1	14.05	0	0.00	14.00	0.1	269	0.04%
2022/04/28	0.2	13.95	0	0.00	13.90	0.2	271	0.07%
2022/04/27	14.2	13.79	0	0.00	13.85	14.2	271	5.25%
2022/04/26	3	14.00	25	13.99	14.00	-22	267	-8.21%
2022/04/25	0.1	14.15	25	13.98	13.95	-24.9	268	-9.28%
2022/04/22	1.2	14.20	0	0.00	14.10	1.2	269	0.46%
2022/04/21	50	14.24	0	0.00	14.25	50	271	18.42%
2022/04/20	0.2	14.10	0	0.00	14.10	0.2	271	0.07%
2022/04/18	1.1	14.01	0	0.00	14.00	1.1	274	0.39%
2022/04/15	0.1	14.20	0	0.00	14.10	0.1	271	0.04%
2022/04/14	0	0.00	3	14.33	14.15	-3	276	-1.08%
2022/04/13	57.1	14.23	0	0.00	14.30	57.1	278	20.48%
2022/04/12	1.2	13.96	0	0.00	13.95	1.2	275	0.42%
2022/04/11	1	14.00	0.9	14.05	14.00	0.1	274	0.05%
2022/04/08	0.2	14.12	0	0.00	14.00	0.2	274	0.06%
2022/04/06	2	14.15	0.1	14.20	14.15	1.9	273	0.68%
2022/04/01	0.1	14.20	0	0.00	14.10	0.1	273	0.02%
2022/03/30	10	14.13	0	0.00	14.20	10	277	3.60%
2022/03/28	0.1	14.20	25	14.05	14.20	-25	278	-8.97%
2022/03/23	1.1	14.36	0	0.00	14.30	1.1	274	0.40%
2022/03/22	0	0.00	1	14.30	14.30	-1	273	-0.37%
2022/03/21	0.1	14.30	10	14.20	14.20	-9.9	273	-3.64%
2022/03/18	1.1	14.20	1	14.15	14.15	0.1	274	0.02%
2022/03/15	3.3	14.10	0.7	14.16	14.05	2.6	273	0.96%
2022/03/10	0	0.00	3.1	14.25	14.20	-3.1	275	-1.13%
2022/03/09	3	14.05	2	14.00	14.00	1	273	0.37%
2022/03/08	0.1	14.25	3.2	14.13	14.00	-3.1	273	-1.14%
2022/03/07	30.6	14.32	11	14.14	14.15	19.6	270	7.24%
2022/03/04	5.1	14.65	0	0.00	14.50	5.1	263	1.94%
2022/03/03	0	0.00	16	14.70	14.70	-16	266	-5.99%
2022/03/02	5.1	14.65	3	14.62	14.60	2.1	269	0.79%
2022/03/01	0	0.00	2	14.63	14.70	-2	269	-0.74%
2022/02/25	4.1	14.50	1	14.60	14.50	3.1	269	1.14%
2022/02/24	71.2	14.81	66	15.30	14.60	5.2	268	1.94%
2022/02/23	15.2	14.35	7	14.40	14.50	8.2	227	3.58%
2022/02/22	20.4	14.35	3	14.42	14.40	17.4	230	7.55%
2022/02/21	2.4	14.76	2	14.73	14.70	0.4	226	0.18%
2022/02/18	24	14.97	77	15.00	14.90	-53	240	-22.06%
2022/02/17	57	14.72	6	14.85	14.60	51	225	22.68%
2022/02/16	0	14.30	0	0.00	14.35	0	208	0.02%
2022/02/14	2.1	14.01	2	14.05	14.15	0.1	208	0.07%
2022/02/11	0	14.30	5	14.20	14.15	-5	210	-2.36%
2022/02/10	0.1	14.30	0	0.00	14.30	0.1	210	0.03%
2022/02/08	0.1	14.20	2	14.20	14.15	-1.9	209	-0.91%
2022/01/26	1.2	13.96	2	13.85	13.85	-0.8	202	-0.40%
2022/01/25	1.2	13.99	0	0.00	13.90	1.2	203	0.58%
2022/01/24	0.4	14.03	0	0.00	14.00	0.4	204	0.18%
2022/01/21	0	0.00	10.1	13.97	13.95	-10.1	205	-4.92%
2022/01/14	0	14.20	0	0.00	14.15	0	205	0.02%
2022/01/13	0	14.10	0	0.00	14.20	0	203	0.01%
2022/01/12	0	0.00	1	14.05	14.05	-1	202	-0.49%
2022/01/11	5	14.10	0	0.00	14.10	5	201	2.49%
2022/01/10	3	14.12	0	0.00	14.20	3	201	1.50%
2022/01/07	1.1	14.11	0	0.00	14.10	1.1	204	0.53%
2022/01/06	1.4	14.23	0	0.00	14.15	1.4	202	0.67%
2022/01/05	2	14.25	0	14.50	14.25	2	202	0.98%
2022/01/04	2.2	14.37	0.2	14.60	14.35	2	206	0.97%
2022/01/03	4.1	14.40	0.3	15.20	14.40	3.8	207	1.84%
2021/12/30	14	14.39	4	14.38	14.40	10	230	4.35%
2021/12/27	1	14.40	0	0.00	14.35	1	246	0.41%
2021/12/23	1.2	14.26	3	14.25	14.30	-1.8	252	-0.72%
2021/12/22	0.2	14.20	0	0.00	14.10	0.2	255	0.08%
2021/12/20	0	14.20	0.1	14.20	14.10	-0.1	274	-0.03%
2021/12/17	4.2	14.18	0	0.00	14.15	4.2	277	1.49%
2021/12/16	1.1	14.21	0	0.00	14.25	1.1	277	0.39%
2021/12/15	0	14.38	0	0.00	14.10	0	279	0.01%
2021/12/14	0.2	14.40	0	0.00	14.15	0.2	281	0.07%
2021/12/13	0	14.50	0	0.00	14.35	0	280	0.00%
2021/12/09	0.1	14.40	4	14.31	14.20	-4	279	-1.41%
2021/12/08	0.4	14.20	0	0.00	14.20	0.4	281	0.15%
2021/12/07	0.1	14.10	0	0.00	14.15	0.1	279	0.02%
2021/12/03	2	14.20	0	0.00	14.20	2	283	0.70%
2021/12/02	0	0.00	2	14.25	14.20	-2	288	-0.69%
2021/12/01	0.1	14.30	0	0.00	14.30	0.1	289	0.03%
2021/11/30	0	0.00	2	14.15	14.20	-2	289	-0.69%
2021/11/29	1	14.05	1	14.10	14.00	0	288	0.00%
2021/11/26	0.2	14.50	0	0.00	14.25	0.2	282	0.05%
2021/11/24	0	0.00	2	14.80	14.90	-2	281	-0.71%
2021/11/22	0.1	14.90	0.2	14.90	14.85	-0.1	275	-0.03%
2021/11/19	1	14.95	9	15.00	14.90	-8	279	-2.86%
2021/11/17	7	14.93	4	14.68	14.90	3	276	1.09%
2021/11/16	4	14.60	0	0.00	14.55	4	260	1.54%
2021/11/15	2	14.55	0	0.00	14.50	2	260	0.77%
2021/11/12	1	14.50	0	0.00	14.50	1	263	0.38%
2021/11/11	5.2	14.55	0	0.00	14.55	5.2	263	1.97%
2021/11/10	0.2	14.38	0	0.00	14.40	0.2	267	0.07%
2021/11/09	0	0.00	2	14.30	14.30	-2	267	-0.75%
2021/11/08	0.2	14.48	1	14.40	14.35	-0.8	268	-0.29%
2021/11/05	1	14.30	0	0.00	14.30	1	274	0.38%
2021/11/03	0.2	14.60	0	0.00	14.40	0.2	279	0.07%
2021/11/02	0.2	14.45	2	14.40	14.40	-1.8	284	-0.63%
2021/10/28	0	0.00	1	14.45	14.50	-1	304	-0.33%
2021/10/27	1.2	14.27	0	0.00	14.45	1.2	310	0.39%
2021/10/26	0	0.00	2	14.40	14.40	-2	314	-0.64%
2021/10/25	1.1	14.20	1	14.35	14.35	0.1	313	0.03%
2021/10/22	3	14.17	2.2	14.25	14.25	0.9	331	0.26%
2021/10/21	0	0.00	3	14.30	14.25	-3	343	-0.87%
2021/10/20	3	14.20	0	0.00	14.20	3	366	0.82%
2021/10/18	0	14.45	1	14.40	14.45	-1	397	-0.24%
2021/10/15	0	0.00	0.2	14.40	14.40	-0.2	414	-0.06%
2021/10/14	1	14.20	0.1	14.30	14.25	0.9	429	0.21%
2021/10/13	1	14.25	0	0.00	14.20	1	455	0.22%
2021/10/08	0	0.00	3	14.55	14.60	-3	470	-0.64%
2021/10/07	7	14.79	21	14.49	14.65	-14	492	-2.84%
2021/10/05	4.1	14.20	2	14.30	14.20	2.1	527	0.40%
2021/10/04	3	14.20	3	14.40	14.20	0	590	0.00%
2021/10/01	1	14.10	6	14.45	14.20	-5	751	-0.66%
2021/09/30	2	14.45	2	14.45	14.45	0	999	0.00%
2021/09/29	4	14.50	0.1	14.60	14.45	3.9	1,012	0.38%
2021/09/28	6	14.44	3	14.27	14.60	3	1,023	0.29%
2021/09/27	0	0.00	1	14.30	14.20	-1	1,047	-0.10%
2021/09/24	1	14.05	0	0.00	14.00	1	1,060	0.09%
2021/09/17	3.1	13.92	0	0.00	13.95	3.1	1,131	0.27%
2021/09/14	1	13.85	0	0.00	13.90	1	1,281	0.08%
2021/09/13	1	13.80	0	0.00	13.75	1	1,482	0.07%
2021/09/09	3	13.45	6.2	13.47	13.55	-3.2	1,794	-0.18%
2021/09/08	4.6	13.61	5	13.55	13.60	-0.5	1,822	-0.02%
2021/09/06	0	0.00	5	14.00	13.90	-5	1,859	-0.27%
2021/09/01	0	14.05	0	0.00	14.05	0	1,857	0.00%
2021/08/30	1	14.05	0	0.00	14.10	1	1,854	0.05%
2021/08/27	1	14.15	0	0.00	13.90	1	1,855	0.05%
2021/08/26	0.1	14.00	0.1	14.10	14.00	0.1	1,860	0.00%
2021/08/25	0	0.00	7.1	14.14	14.15	-7.1	1,857	-0.38%
2021/08/24	0	0.00	8	13.61	13.65	-8	1,851	-0.43%
2021/08/23	9	13.43	0.1	13.65	13.50	8.9	1,848	0.48%
2021/08/20	0	13.40	1	13.35	13.30	-1	1,845	-0.05%
2021/08/18	0	0.00	4	13.36	13.70	-4	1,838	-0.22%
2021/08/17	0	0.00	7	13.50	13.45	-7	1,831	-0.38%
2021/08/16	0.1	13.80	2	13.50	13.60	-2	1,829	-0.11%
2021/08/13	0	13.80	19	13.71	13.80	-19	1,824	-1.04%
2021/08/12	3	13.77	0	0.00	13.90	3	1,821	0.16%
2021/08/11	4.2	13.85	5	13.75	13.70	-0.8	1,820	-0.04%
2021/08/10	11	14.02	6	13.95	13.95	5	1,812	0.28%
2021/08/09	4	14.01	1	14.00	14.00	3	1,814	0.17%
2021/08/06	26	13.91	10	14.10	14.00	16	1,813	0.88%
2021/08/05	5	13.94	10	13.85	13.85	-5	1,814	-0.28%
2021/08/04	34	14.16	0	0.00	14.15	34	1,804	1.88%
2021/08/03	41.2	14.20	0	0.00	14.20	41.2	1,802	2.28%
2021/07/30	3	14.40	0	0.00	14.40	3	1,789	0.17%
2021/07/28	57	14.56	6.7	14.46	14.40	50.3	1,785	2.82%
2021/07/27	42	14.80	8	14.75	14.75	34	1,775	1.91%
2021/07/26	82	15.01	60	15.02	14.85	22	1,769	1.24%
2021/07/23	67	15.43	116	15.40	15.40	-49	1,751	-2.80%	大賣/
2021/07/22	0	0.00	89.1	15.30	15.15	-89.1	1,741	-5.11%
2021/07/21	112	14.95	3	15.03	14.85	109	1,735	6.28%	大買/鉅額交易
2021/07/20	52.1	15.10	0	0.00	15.05	52.1	1,728	3.01%
2021/07/19	4	15.44	147	15.56	15.55	-143	1,715	-8.33%	大賣/鉅額交易
2021/07/16	1	15.10	5	15.20	15.05	-4	1,694	-0.24%
2021/07/15	2.5	15.07	2	15.15	15.15	0.5	1,688	0.03%
2021/07/14	7	14.69	18	14.63	15.00	-11	1,678	-0.65%
2021/07/13	198	14.84	13	14.95	14.75	185	1,663	11.12%	大買/鉅額交易
2021/07/12	199	15.02	74	15.06	15.05	125	1,640	7.62%	大買/鉅額交易
2021/07/09	130	15.58	122.3	15.82	15.30	7.7	1,608	0.48%	大買/大賣/
2021/07/08	315	15.96	193	16.02	15.70	122	1,542	7.91%	大買/大賣/鉅額交易
2021/07/07	296	16.23	659.2	16.42	16.70	-363.2	1,373	-26.45%	大買/大賣/鉅額交易
2021/07/06	106	15.20	74	15.39	15.20	32	1,120	2.86%	大買/
2021/07/05	30	15.30	41	15.44	15.35	-11	1,106	-0.99%
2021/07/02	43	15.38	31	15.67	15.30	12	1,090	1.10%
2021/07/01	24	14.85	208	14.97	15.15	-184	1,057	-17.40%	大賣/鉅額交易
2021/06/30	33	14.99	38	15.25	15.05	-5	1,034	-0.48%
2021/06/29	27	14.87	19	14.94	14.75	8	1,011	0.79%
2021/06/28	34	15.28	34	15.42	15.15	0	986	0.00%
2021/06/25	29	15.49	18	15.59	15.50	11	960	1.14%
2021/06/24	26.8	15.65	25	15.37	15.80	1.8	929	0.19%
2021/06/23	267.4	15.36	16	15.48	14.90	251.4	878	28.62%	大買/鉅額交易
2021/06/22	156.3	16.47	182	16.63	15.80	-25.7	811	-3.16%	大買/大賣/
2021/06/21	228.2	16.15	215.4	16.18	16.40	12.8	612	2.10%	大買/大賣/
2021/06/18	124	15.26	379	15.00	14.95	-255	333	-76.48%	大買/大賣/鉅額交易
2021/06/17	137	15.17	75	15.12	15.30	62	299	20.69%	大買/
2021/06/16	57.2	15.09	17	15.03	15.05	40.2	269	14.94%
2021/06/15	247	14.66	52	14.66	14.70	195	244	79.74%	大買/鉅額交易
2021/06/11	0	0.00	0.2	14.20	14.20	-0.2	227	-0.11%
2021/06/10	0	0.00	3	14.20	14.15	-3	229	-1.32%
2021/06/09	5	14.15	0	0.00	14.10	5	224	2.23%
2021/06/07	0.2	14.10	0	0.00	14.25	0.2	226	0.07%
2021/06/04	0.1	14.40	13	14.42	14.35	-12.9	224	-5.74%
2021/06/03	3.1	14.26	1	14.25	14.30	2.1	221	0.94%
2021/05/28	2	13.80	0	0.00	13.85	2	212	0.94%
2021/05/24	0	0.00	2	13.10	13.30	-2	219	-0.91%
2021/05/19	0.1	13.15	0	0.00	13.05	0.1	222	0.03%
2021/05/17	4	12.85	0	0.00	12.85	4	222	1.80%
2021/05/14	8	13.24	0	0.00	13.15	8	218	3.67%
2021/05/13	0.1	13.35	11	13.27	13.15	-10.9	215	-5.05%
2021/05/12	0.1	13.50	0	13.85	13.40	0.1	208	0.03%
2021/05/11	5	14.20	6	14.17	14.15	-1	202	-0.49%
2021/05/10	0	0.00	9	14.37	14.35	-9	200	-4.49%
2021/05/06	7	14.27	0	0.00	14.25	7	201	3.47%
2021/05/05	2.1	14.40	0	0.00	14.35	2.1	200	1.05%
2021/05/04	15	14.37	16	14.39	14.30	-1	198	-0.50%
2021/04/28	5.1	15.02	0	0.00	15.10	5.1	180	2.81%
2021/04/27	2	14.85	0	0.00	14.85	2	172	1.16%
2021/04/26	2	14.45	6	14.49	14.60	-4	163	-2.45%
2021/04/23	6	14.50	0	0.00	14.50	6	152	3.95%
2021/04/22	2	14.50	0.1	14.60	14.50	1.9	146	1.28%
2021/04/21	0.1	14.35	0	0.00	14.50	0.1	139	0.07%
2021/04/20	7	14.56	0	0.00	14.50	7	136	5.13%
2021/04/19	0	0.00	3	14.37	14.55	-3	135	-2.22%
2021/04/16	0	0.00	10	14.05	14.05	-10	125	-7.98%
2021/04/15	10	13.90	4	14.00	14.00	6	123	4.84%
2021/04/14	0	0.00	2	14.00	14.00	-2	119	-1.67%
2021/04/13	0.1	14.15	0	0.00	14.00	0.1	121	0.04%
2021/04/12	1	13.95	1	13.96	14.10	0	119	-0.03%
2021/04/09	0.4	13.98	0	0.00	13.95	0.4	117	0.33%
2021/04/08	0.1	14.05	0	0.00	14.00	0.1	116	0.09%
2021/04/07	0.1	13.95	0	0.00	14.00	0.1	117	0.09%
2021/04/06	0.1	14.00	0	13.95	13.95	0	118	0.04%
2021/03/31	0	0.00	0.3	14.05	14.00	-0.3	121	-0.27%
2021/03/30	0.1	14.09	0	0.00	14.00	0.1	119	0.07%
2021/03/26	0	0.00	1	14.00	14.05	-1	117	-0.85%
2021/03/25	1	13.90	0	0.00	14.00	1	116	0.86%
2021/03/23	1	14.15	5	14.10	14.10	-4	115	-3.51%
2021/03/22	0	14.10	0	0.00	14.05	0	117	0.03%
2021/03/19	3	13.92	0.3	14.15	13.95	2.7	116	2.33%
2021/03/18	0	14.15	0.1	14.15	14.05	-0.1	116	-0.05%
2021/03/17	0.1	14.10	0	0.00	14.10	0.1	115	0.09%
2021/03/16	0.1	14.08	0	0.00	14.00	0.1	112	0.07%
2021/03/15	2.1	13.90	2	13.95	13.95	0.1	112	0.06%
2021/03/12	2	13.90	0	0.00	13.90	2	112	1.78%
2021/03/11	0	0.00	0.6	14.05	14.05	-0.6	112	-0.57%
2021/03/09	0	0.00	12.1	13.95	13.95	-12.1	110	-10.95%
2021/03/08	2	13.90	0.1	14.05	13.90	1.9	110	1.72%
2021/03/05	4	13.75	0	0.00	13.85	4	110	3.62%
2021/03/04	2.1	13.80	0	0.00	13.85	2.1	113	1.86%
2021/03/03	5	13.90	0.9	14.02	13.85	4.1	113	3.64%
2021/03/02	10	13.78	68	13.77	13.75	-58	114	-50.67%
2021/02/26	0	0.00	32	13.85	13.85	-32	114	-28.05%
2021/02/25	0	0.00	13	13.95	14.10	-13	110	-11.81%
2021/02/24	17	14.19	0.2	14.15	13.95	16.9	109	15.43%
2021/02/23	2	14.00	16.1	14.03	14.10	-14.1	108	-13.01%
2021/02/22	0	0.00	39	13.76	13.80	-39	104	-37.17%
2021/02/19	0.1	13.43	11	13.40	13.40	-10.9	103	-10.47%
2021/02/18	4	13.58	0	0.00	13.50	4	105	3.78%
2021/02/17	0	0.00	0.2	13.50	13.40	-0.2	105	-0.15%
2021/02/05	0	13.30	0	0.00	13.40	0	104	0.00%
2021/02/04	0	13.30	0	0.00	13.30	0	104	0.04%
2021/02/02	0.2	13.58	0	0.00	13.45	0.2	110	0.18%
2021/01/29	4	13.40	0	0.00	13.45	4	110	3.62%
2021/01/28	4	13.45	0	0.00	13.45	4	107	3.77%
2021/01/26	18	13.51	3	13.45	13.45	15	108	13.88%
2021/01/21	5	13.50	3	13.55	13.55	2	104	1.91%
2021/01/20	5	13.61	2	13.75	13.50	3	103	2.93%
2021/01/19	0.2	13.70	0	0.00	13.80	0.2	100	0.15%
2021/01/18	4.1	13.80	2	13.80	13.80	2.1	100	2.03%
2021/01/15	11	13.83	0	0.00	13.85	11	101	10.89%
2021/01/14	5	13.80	32	13.80	13.90	-27	100	-26.96%
2021/01/13	0	0.00	1	13.95	13.90	-1	99	-1.00%
2021/01/12	5	13.75	0	0.00	13.75	5	98	5.07%
2021/01/08	0.1	14.00	0	0.00	13.80	0.1	97	0.07%
2021/01/07	4.1	13.80	0	0.00	13.85	4.1	96	4.19%
2021/01/06	8	13.88	0	0.00	13.80	8	94	8.43%
2021/01/05	0.1	14.15	3.2	14.09	14.10	-3.2	91	-3.47%
2021/01/04	0	0.00	0.7	14.15	14.10	-0.7	91	-0.73%
2020/12/31	0.1	14.05	12	14.08	14.05	-11.9	92	-12.93%
2020/12/30	1	13.95	13	14.05	14.05	-12	91	-13.05%
2020/12/29	1	14.00	1	13.90	14.00	0	91	0.00%
2020/12/25	0.2	13.80	7	13.85	13.85	-6.8	87	-7.81%
2020/12/24	6	13.76	0.1	13.95	13.85	5.9	86	6.85%
2020/12/22	9	13.82	0	0.00	13.80	9	87	10.30%
2020/12/21	21.2	13.95	31	13.95	13.95	-9.8	89	-11.01%
2020/12/18	15.1	13.83	0	0.00	13.85	15.1	88	17.13%
2020/12/17	20	13.90	0	0.00	13.90	20	88	22.68%
2020/12/16	15	13.95	1.1	13.95	13.95	13.9	89	15.60%
2020/12/15	0.1	13.90	0	0.00	13.80	0.1	86	0.13%
2020/12/14	3.1	13.85	0	0.00	13.90	3.1	87	3.54%
2020/12/11	15	13.77	0.1	13.85	13.80	15	88	16.85%
2020/12/10	11	13.83	0	0.00	13.85	11	89	12.30%
2020/12/09	10	13.90	0	0.00	13.90	10	89	11.20%
2020/12/08	10.1	13.88	0.7	14.00	13.90	9.4	89	10.51%
2020/12/07	15	13.90	0	14.00	13.95	15	92	16.20%
2020/12/04	5	13.90	6.2	13.96	13.90	-1.2	92	-1.25%
2020/12/03	31	13.86	0.1	14.30	13.85	30.9	92	33.30%
2020/12/02	13	13.90	21	13.90	13.95	-8	94	-8.48%
2020/12/01	10	13.94	0	0.00	13.95	10	93	10.67%
2020/11/30	13	13.99	0	0.00	13.95	13	94	13.82%
2020/11/27	12	13.90	0	0.00	13.95	12	93	12.85%
2020/11/26	1	13.90	0	0.00	14.00	1	94	1.06%
2020/11/25	10	14.00	23	13.95	13.95	-13	94	-13.81%
2020/11/24	4	13.80	10	13.85	13.85	-6	92	-6.49%
2020/11/23	0	0.00	1	13.90	13.90	-1	91	-1.09%
2020/11/19	0	0.00	1	13.85	13.80	-1	89	-1.11%
2020/11/18	0	0.00	1	13.85	13.90	-1	89	-1.11%
2020/11/17	1	13.70	14	13.70	13.95	-13	88	-14.69%
2020/11/11	13.2	13.72	0.4	13.86	13.70	12.9	89	14.38%
2020/11/10	1	14.05	6.1	13.89	13.65	-5.1	87	-5.85%
2020/11/09	0	13.45	1	13.45	13.40	-1	82	-1.16%
2020/11/06	1.1	13.40	0	0.00	13.35	1.1	82	1.27%
2020/11/03	0	0.00	1	13.30	13.25	-1	83	-1.19%
2020/11/02	0.2	13.21	0	0.00	13.15	0.2	83	0.21%
2020/10/30	0	0.00	1	13.20	13.15	-1	83	-1.20%
2020/10/29	3	13.20	0	0.00	13.20	3	83	3.64%
2020/10/26	0	0.00	16	13.25	13.25	-16	85	-18.71%
2020/10/23	1	13.20	0	0.00	13.20	1	85	1.17%
2020/10/16	0	0.00	3	13.25	13.20	-3	90	-3.33%
2020/10/08	2	13.25	2	13.30	13.35	0	96	0.00%
2020/10/07	2	13.10	0	0.00	13.30	2	95	2.10%
2020/10/06	7	13.20	8	13.10	13.25	-1	95	-1.06%
2020/10/05	0	0.00	2	13.10	13.10	-2	97	-2.05%
2020/09/24	6	13.02	0	0.00	12.90	6	109	5.46%
2020/09/22	8	13.40	14	13.40	13.40	-6	107	-5.58%
2020/09/21	0	0.00	0.1	13.75	13.60	-0.1	108	-0.10%
2020/09/18	0	0.00	32	13.46	13.55	-32	107	-29.86%
2020/09/15	3	13.50	0	0.00	13.50	3	112	2.67%
2020/09/11	2	13.40	0	0.00	13.35	2	129	1.55%
2020/09/10	43	13.81	3	13.82	13.85	40	134	29.76%
2020/09/09	0	0.00	0.4	14.00	13.80	-0.4	135	-0.29%
2020/09/08	17	13.75	0.6	14.00	13.80	16.4	137	11.95%
2020/09/07	25	13.70	0	0.00	13.70	25	140	17.82%
2020/09/04	1	13.65	0	0.00	13.65	1	145	0.69%
2020/08/28	9	13.74	0	0.00	13.65	9	158	5.68%
2020/08/26	0	0.00	3	13.65	13.70	-3	161	-1.85%
2020/08/25	0	0.00	4	13.65	13.65	-4	168	-2.38%
2020/08/24	2	13.55	0	0.00	13.60	2	172	1.16%
2020/08/21	1	13.60	0	0.00	13.60	1	194	0.51%
2020/08/20	22	13.41	8	13.65	13.45	14	206	6.78%
2020/08/19	0	0.00	1	13.75	13.80	-1	213	-0.47%
2020/08/18	0	0.00	1	13.80	13.80	-1	230	-0.43%
2020/08/17	0	0.00	1	13.75	13.75	-1	231	-0.43%
2020/08/14	2	13.65	0	0.00	13.65	2	232	0.86%
2020/08/10	1	13.70	0	0.00	13.70	1	232	0.43%
2020/08/07	2	13.63	2	13.55	13.55	0	232	0.00%
2020/08/06	1	13.65	0	0.00	13.60	1	232	0.43%
2020/08/05	1	13.65	0	0.00	13.65	1	233	0.43%
2020/08/04	1	13.60	1	13.65	13.55	0	235	0.00%
2020/08/03	2	13.60	0	0.00	13.55	2	235	0.85%
2020/07/31	2	13.75	1	13.80	13.70	1	237	0.42%
2020/07/30	0	0.00	1	13.70	13.70	-1	238	-0.42%
2020/07/28	24	13.56	0	0.00	13.60	24	245	9.78%
2020/07/27	35	13.87	0	0.00	13.75	35	248	14.06%
2020/07/24	0	0.00	0.9	14.30	14.00	-0.9	249	-0.36%
2020/07/23	2	14.05	0	0.00	14.00	2	248	0.80%
2020/07/22	2	14.05	0	0.00	14.00	2	250	0.80%
2020/07/21	1	14.10	1	14.15	14.15	0	252	0.00%
2020/07/20	1	14.00	0	0.00	13.95	1	251	0.40%
2020/07/17	10	14.10	2	14.10	14.10	8	251	3.18%
2020/07/14	0	0.00	1	14.20	14.10	-1	251	-0.40%
2020/07/13	1	14.10	0	0.00	14.15	1	251	0.40%
2020/07/10	20	14.21	0	0.00	14.10	20	253	7.88%
2020/07/09	4	14.20	4	14.30	14.25	0	251	0.00%
2020/07/07	11	14.30	0	0.00	14.25	11	246	4.46%
2020/07/06	63	14.27	1	14.30	14.20	62	245	25.23%
2020/07/03	1	14.30	0	0.00	14.25	1	239	0.42%
2020/07/01	0	0.00	3	14.40	14.30	-3	237	-1.26%
2020/06/30	5	14.26	6	14.24	14.20	-1	237	-0.42%
2020/06/29	1	14.10	0	0.00	14.05	1	236	0.42%
2020/06/24	0	0.00	4.1	14.31	14.30	-4.1	236	-1.72%
2020/06/22	1	14.05	6	14.35	14.70	-5	234	-2.13%
2020/06/19	1	14.15	0	0.00	14.15	1	231	0.43%
2020/06/18	5	14.43	9	14.38	14.40	-4	229	-1.74%
2020/06/17	1	13.65	17	13.59	13.90	-16	217	-7.35%
2020/06/15	1	13.35	0	0.00	13.25	1	214	0.47%
2020/06/12	12	13.40	5	13.40	13.45	7	215	3.24%
2020/06/11	13	13.97	0	0.00	13.75	13	216	6.01%
2020/06/10	12	14.10	5	14.05	14.10	7	212	3.29%
2020/06/09	0	0.00	2	14.10	14.10	-2	217	-0.92%
2020/06/08	2	14.05	0	0.00	14.05	2	219	0.91%
2020/06/05	0	0.00	3	13.95	13.95	-3	212	-1.41%
2020/06/04	5	14.05	0	0.00	14.10	5	208	2.40%
2020/06/02	0	0.00	15	14.01	14.00	-15	207	-7.23%
2020/06/01	10	14.10	0	0.00	14.05	10	206	4.85%
2020/05/29	2	13.95	2	14.25	14.05	0	200	0.00%
2020/05/28	12	14.25	13	14.40	14.20	-1	197	-0.51%
2020/05/27	17	14.08	3	14.00	14.05	14	177	7.87%
2020/05/26	0	0.00	4	13.60	13.60	-4	170	-2.35%
2020/05/25	7	13.39	33	13.33	13.55	-26	159	-16.28%
2020/05/22	7	13.05	2	12.95	13.00	5	143	3.49%
2020/05/20	3	12.90	0	0.00	12.95	3	145	2.06%
2020/05/12	1	13.00	0	0.00	12.95	1	148	0.67%
2020/05/11	0	0.00	2	13.20	13.15	-2	147	-1.36%
2020/05/08	0	0.00	0.2	13.00	13.00	-0.2	146	-0.12%
2020/05/07	4	12.80	4	12.85	12.95	0	146	0.03%
2020/05/05	0	0.00	0.2	13.30	13.05	-0.2	144	-0.12%
2020/04/30	4	13.13	0	0.00	13.15	4	143	2.78%
2020/04/29	2	12.90	57	12.85	12.85	-55	141	-38.88%
2020/04/28	7	12.59	0	0.00	12.60	7	140	4.97%
2020/04/23	0	0.00	1	12.35	12.25	-1	147	-0.68%
2020/04/22	8	12.20	0	0.00	12.25	8	148	5.40%
2020/04/21	2	12.50	0	0.00	12.35	2	147	1.35%
2020/04/17	1	12.95	0	0.00	12.85	1	157	0.64%
2020/04/14	5	12.60	0	0.00	12.60	5	159	3.13%
2020/04/09	0	0.00	4	12.24	12.20	-4	163	-2.45%
2020/04/08	0.8	12.30	2	12.20	12.30	-1.2	163	-0.75%
2020/04/07	1	12.00	0	0.00	12.00	1	163	0.61%
2020/04/06	0	0.00	1	11.95	11.95	-1	162	-0.61%
2020/03/31	3	12.07	0.7	12.20	12.10	2.3	162	1.44%
2020/03/30	0	0.00	1	11.95	12.00	-1	163	-0.61%
2020/03/27	5	11.92	2	12.05	12.00	3	163	1.84%
2020/03/26	1	11.65	1.6	11.77	11.80	-0.6	162	-0.38%
2020/03/25	7	11.86	0	0.00	11.80	7	163	4.29%
2020/03/20	0	0.00	3	11.80	11.80	-3	164	-1.82%
2020/03/19	0	0.00	24	11.80	11.25	-24	163	-14.71%
2020/03/18	24	12.39	9	12.39	12.50	15	159	9.42%
2020/03/17	9	12.85	6	12.70	12.70	3	155	1.93%
2020/03/16	11.2	13.04	4	13.15	13.05	7.2	153	4.67%
2020/03/13	2.2	13.22	12	13.33	13.40	-9.8	153	-6.39%
2020/03/12	2	14.00	5	14.04	14.00	-3	148	-2.02%
2020/03/11	0	0.00	2	14.55	14.50	-2	145	-1.38%
2020/03/10	0.2	14.45	12	14.34	14.45	-11.8	146	-8.07%
2020/03/09	5	14.50	2	14.55	14.40	3	144	2.08%
2020/03/05	0	0.00	2	14.80	14.80	-2	142	-1.40%
2020/03/04	1	14.75	2	14.75	14.75	-1	142	-0.70%
2020/03/03	4	14.65	0	0.00	14.75	4	143	2.79%
2020/03/02	0.4	14.70	7	14.55	14.60	-6.6	143	-4.62%
2020/02/27	10	14.73	0	0.00	14.65	10	141	7.07%
2020/02/26	2	14.85	0.1	14.90	14.85	1.9	138	1.41%
2020/02/25	3	14.73	6	14.75	14.85	-3	138	-2.16%
2020/02/21	5	14.83	0	0.00	14.80	5	138	3.60%
2020/02/20	0	0.00	8	14.95	14.90	-8	134	-5.94%
2020/02/19	0	0.00	0	15.00	14.95	0	134	-0.02%
2020/02/18	0	0.00	2	15.00	14.95	-2	133	-1.50%
2020/02/14	0	0.00	3	15.10	15.00	-3	134	-2.23%
2020/02/13	0	0.00	9	15.10	15.05	-9	134	-6.70%
2020/02/12	0	0.00	2	15.00	15.00	-2	134	-1.49%
2020/02/11	0	0.00	4	14.93	14.90	-4	134	-2.96%
2020/02/10	0	0.00	5	14.89	14.85	-5	135	-3.69%
2020/02/07	2	14.88	0	0.00	14.80	2	133	1.49%
2020/02/06	0	0.00	3.1	14.85	14.85	-3.1	133	-2.34%
2020/02/05	0	0.00	40	14.85	14.85	-40	132	-30.14%
2020/02/04	0	0.00	4	15.03	14.90	-4	131	-3.03%
2020/02/03	0.3	14.90	2	14.80	14.85	-1.7	132	-1.29%
2020/01/31	0	0.00	8	15.12	15.05	-8	129	-6.20%
2020/01/30	22	15.05	47	15.01	15.00	-25	128	-19.48%
2020/01/20	20	15.65	0	0.00	15.65	20	121	16.52%
2020/01/16	2	15.65	0	0.00	15.65	2	121	1.65%
2020/01/15	17	15.66	0	0.00	15.65	17	122	13.92%
2020/01/14	21	15.65	20	15.65	15.65	1	122	0.82%
2020/01/13	73	15.62	57	15.77	15.75	16	122	13.07%
2020/01/10	0	0.00	44	15.88	15.90	-44	112	-39.29%
2020/01/09	5	15.74	3	15.75	15.80	2	108	1.84%
2020/01/08	2	15.70	0	0.00	15.70	2	108	1.85%
2020/01/07	10	15.75	3	15.78	15.75	7	110	6.33%
2020/01/06	0	0.00	3	15.75	15.70	-3	111	-2.69%
2020/01/02	0	0.00	4	15.75	15.75	-4	111	-3.58%
2019/12/31	0	0.00	15	15.67	15.65	-15	110	-13.52%
2019/12/30	0	0.00	2	15.75	15.75	-2	112	-1.77%
2019/12/27	0	0.00	0	15.65	15.75	0	113	0.00%
2019/12/26	4	15.63	0	0.00	15.70	4	112	3.55%
2019/12/25	5	15.60	20	15.75	15.75	-15	113	-13.20%
2019/12/24	18	15.65	0	0.00	15.75	18	114	15.79%
2019/12/23	27	15.72	0	0.00	15.75	27	115	23.40%
2019/12/19	0	0.00	2	15.85	15.85	-2	118	-1.69%
2019/12/18	0	0.00	17.1	15.85	15.85	-17.1	116	-14.70%
2019/12/17	0	0.00	50	15.81	15.80	-50	114	-43.80%
2019/12/13	3	15.60	0	0.00	15.70	3	109	2.73%
2019/12/12	0	0.00	20	15.65	15.70	-20	108	-18.47%
2019/12/10	2	15.68	22	15.74	15.75	-20	107	-18.65%
2019/12/09	1	15.45	6	15.60	15.65	-5	103	-4.84%
2019/12/06	1	15.50	6	15.45	15.50	-5	100	-4.99%
2019/12/05	0	0.00	2	15.40	15.40	-2	98	-2.03%
2019/12/04	2	15.30	0	0.00	15.35	2	97	2.05%
2019/12/03	0	0.00	2	15.40	15.40	-2	98	-2.02%
2019/12/02	0	0.00	4	15.33	15.35	-4	98	-4.06%
2019/11/29	2	15.20	0	0.00	15.20	2	99	2.02%
2019/11/28	1	15.25	7	15.35	15.30	-6	98	-6.14%
2019/11/26	1	15.40	4	15.38	15.35	-3	102	-2.93%
2019/11/22	4	15.18	0	0.00	15.15	4	103	3.85%
2019/11/21	32	15.32	3	15.32	15.30	29	108	26.72%
2019/11/20	0	0.00	0.5	15.30	15.30	-0.5	108	-0.46%
2019/11/14	0	0.00	1	15.25	15.25	-1	118	-0.84%
2019/11/12	0	0.00	3	15.10	15.15	-3	118	-2.54%
2019/11/07	0.1	15.00	0	0.00	15.10	0.1	120	0.08%
2019/11/06	1	15.15	1	15.15	15.15	0	120	0.00%
2019/11/05	4	15.00	0	0.00	15.15	4	123	3.24%
2019/11/04	0	0.00	3	15.10	15.10	-3	125	-2.39%
2019/10/31	4	15.00	4	15.00	15.00	0	140	0.00%
2019/10/30	2	15.00	4	15.05	15.10	-2	143	-1.39%
2019/10/29	4	15.09	8	15.05	15.05	-4	144	-2.77%
2019/10/28	2	15.05	31.7	15.25	15.10	-29.7	147	-20.16%
2019/10/25	0	0.00	3	15.15	15.20	-3	149	-2.01%
2019/10/23	0	0.00	30	15.23	15.20	-30	152	-19.70%
2019/10/22	1	15.30	1.1	15.25	15.25	-0.1	153	-0.07%
2019/10/21	15	15.35	23	15.35	15.25	-8	159	-5.01%
2019/10/18	3	15.12	2.2	15.19	15.15	0.8	178	0.44%
2019/10/17	2	15.15	33.4	15.22	15.25	-31.4	190	-16.53%
2019/10/16	0	0.00	40	15.23	15.25	-40	190	-20.95%
2019/10/15	0	0.00	22	15.20	15.15	-22	192	-11.44%
2019/10/14	0	0.00	49	15.15	15.15	-49	195	-25.06%
2019/10/09	0	0.00	1	15.00	15.00	-1	204	-0.49%
2019/10/04	0	0.00	7	14.93	14.90	-7	208	-3.35%
2019/10/03	14	14.95	3.2	14.90	14.90	10.8	212	5.05%
2019/10/01	0	0.00	4	14.93	14.95	-4	220	-1.81%
2019/09/27	0	0.00	1	15.00	15.00	-1	220	-0.45%
2019/09/26	0	0.00	2	15.20	15.05	-2	224	-0.89%
2019/09/25	0	0.00	2	15.05	15.05	-2	225	-0.89%
2019/09/23	0	0.00	0.1	15.00	15.05	-0.1	235	-0.06%
2019/09/20	0	0.00	2	15.10	15.00	-2	239	-0.84%
2019/09/17	0	0.00	4	14.85	14.90	-4	302	-1.32%
2019/09/11	0	0.00	0.5	14.70	14.80	-0.5	333	-0.15%
2019/09/06	1	14.75	0	0.00	14.85	1	402	0.25%
2019/09/03	2	14.75	0	0.00	14.75	2	454	0.44%
2019/08/29	6	14.57	7	14.67	14.65	-1	454	-0.22%
2019/08/28	5	14.64	1.3	14.67	14.75	3.8	450	0.83%
2019/08/27	0	0.00	10.3	14.73	14.80	-10.3	452	-2.27%
2019/08/26	17	15.06	1	15.10	15.00	16	450	3.55%
2019/08/23	10	15.24	0	0.00	15.25	10	445	2.25%
2019/08/22	4	15.28	0	0.00	15.25	4	445	0.90%
2019/08/20	2	15.20	0	0.00	15.40	2	443	0.45%
2019/08/19	0	0.00	2	15.40	15.40	-2	439	-0.46%
2019/08/16	0	0.00	2	15.30	15.30	-2	436	-0.46%
2019/08/15	0	0.00	10	15.20	15.20	-10	435	-2.30%
2019/08/14	22	15.30	0	0.00	15.30	22	435	5.05%
2019/08/12	0	0.00	4	15.20	15.15	-4	433	-0.92%
2019/08/06	4	14.83	9	14.95	14.95	-5	429	-1.16%
2019/08/05	8	15.04	25	15.05	15.00	-17	426	-3.98%
2019/08/02	5	15.30	5	15.40	15.40	0	416	0.00%
2019/08/01	26	15.54	5	15.45	15.45	21	410	5.12%
2019/07/30	105	15.83	1	15.85	15.85	104	402	25.86%	大買/鉅額交易
2019/07/29	0	0.00	46	16.03	16.00	-46	398	-11.54%
2019/07/26	10	15.80	3	15.90	15.90	7	396	1.77%
2019/07/25	25	15.85	0	0.00	15.85	25	394	6.33%
2019/07/24	13	15.91	0	0.00	15.90	13	395	3.29%
2019/07/23	18	16.05	10	16.07	16.05	8	392	2.04%
2019/07/22	7	16.24	8	16.20	16.30	-1	386	-0.26%
2019/07/19	0	0.00	1	15.95	16.00	-1	366	-0.27%
2019/07/18	0	0.00	3	15.88	15.85	-3	354	-0.85%
2019/07/17	8	15.96	0	0.00	15.95	8	352	2.27%
2019/07/16	4	16.04	2	16.10	16.00	2	349	0.57%
2019/07/15	6	16.01	9	16.03	16.05	-3	342	-0.88%
2019/07/12	18	15.61	28	15.75	15.80	-10	330	-3.02%
2019/07/11	3	15.70	3	15.65	15.70	0	325	0.00%
2019/07/09	23	15.47	28	15.62	15.65	-5	324	-1.54%
2019/07/05	14	15.58	0	0.00	15.55	14	316	4.42%
2019/07/04	4	15.75	0	0.00	15.75	4	311	1.28%
2019/07/03	2	15.70	11	15.71	15.75	-9	310	-2.90%
2019/07/02	0	0.00	10	15.65	15.65	-10	308	-3.24%
2019/07/01	29	15.55	10	15.61	15.55	19	305	6.22%
2019/06/28	8	15.75	1	15.75	15.80	7	293	2.39%
2019/06/27	8	15.73	5	15.75	15.75	3	290	1.03%
2019/06/26	42	15.89	19	15.90	15.75	23	286	8.04%
2019/06/25	45	15.97	33	16.01	15.90	12	269	4.46%
2019/06/24	22	15.86	9.1	15.83	15.90	12.9	250	5.15%
2019/06/21	38	15.60	18	15.65	15.50	20	225	8.88%
2019/06/20	20	15.26	0	0.00	15.35	20	208	9.61%
2019/06/19	23	15.27	6	15.27	15.30	17	201	8.46%
2019/06/18	34	15.42	19	15.37	15.35	15	196	7.63%
2019/06/17	10	15.62	14	15.62	15.65	-4	184	-2.17%
2019/06/14	4	15.45	82	15.43	15.55	-78	155	-50.08%
2019/06/13	42	15.29	0	0.00	15.30	42	127	33.04%
2019/06/12	38	15.20	10	15.20	15.20	28	114	24.47%
2019/06/11	16	15.02	150	14.70	15.05	-134	97	-136.87%	大賣/鉅額交易
2019/06/10	4	14.50	9	14.50	14.50	-5	74	-6.72%
2019/06/06	1	14.40	0	0.00	14.40	1	73	1.36%
2019/05/31	3	14.30	0	0.00	14.40	3	73	4.10%
2019/05/30	0.1	14.35	0	0.00	14.35	0.1	72	0.14%
2019/05/29	44	14.44	0	0.00	14.40	44	72	60.97%
2019/05/28	22	14.31	0	0.00	14.35	22	70	31.01%
2019/05/27	5	14.30	0	0.00	14.35	5	72	6.87%
2019/05/23	2	14.25	2	14.40	14.40	0	79	0.00%
2019/05/21	0	0.00	48	14.40	14.40	-48	79	-60.31%
2019/05/16	0	0.00	2	14.40	14.30	-2	77	-2.59%
2019/05/14	2	14.20	0	0.00	14.30	2	77	2.59%
2019/05/13	3	14.37	3	14.35	14.30	0	75	0.00%
2019/05/09	3	14.25	1	14.25	14.30	2	77	2.58%
2019/05/06	3.2	14.28	1	14.30	14.25	2.2	84	2.60%
2019/04/30	2	14.30	0	0.00	14.35	2	81	2.46%
2019/04/29	3	14.40	0	0.00	14.30	3	79	3.76%
2019/04/26	2	14.35	0	0.00	14.40	2	79	2.52%
2019/04/24	0.2	14.40	0	0.00	14.45	0.2	79	0.20%
2019/04/19	2	14.38	0	0.00	14.45	2	81	2.46%
2019/04/18	1	14.40	0	0.00	14.45	1	81	1.22%
2019/04/17	0	0.00	5	14.45	14.45	-5	82	-6.08%
2019/04/15	0	0.00	2	14.43	14.35	-2	81	-2.45%
2019/04/12	1	14.35	0	0.00	14.35	1	83	1.20%
2019/04/08	1	14.30	0	0.00	14.40	1	82	1.21%
2019/04/02	0	0.00	5	14.35	14.35	-5	78	-6.34%
2019/03/29	0	0.00	2	14.40	14.35	-2	80	-2.50%
2019/03/28	2	14.35	0	0.00	14.35	2	79	2.51%
2019/03/27	2	14.40	0	0.00	14.50	2	77	2.60%
2019/03/26	0	0.00	2	14.50	14.50	-2	77	-2.57%
2019/03/25	0	0.00	1	14.40	14.45	-1	78	-1.27%
2019/03/21	4	14.40	5	14.47	14.50	-1	77	-1.30%
2019/03/13	0	0.00	0.3	14.50	14.50	-0.3	77	-0.39%
2019/03/12	1.2	14.50	0	0.00	14.50	1.2	79	1.55%
2019/03/11	2	14.30	8	14.45	14.45	-6	81	-7.35%
2019/03/07	2.2	14.40	1	14.55	14.45	1.2	86	1.37%
2019/03/06	0	0.00	2	14.53	14.55	-2	87	-2.27%
2019/02/26	10	14.30	0	0.00	14.30	10	100	9.91%
2019/02/25	6	14.25	1	14.30	14.30	5	97	5.12%
2019/02/22	5	14.25	2	14.40	14.40	3	94	3.18%
2019/02/19	2	14.25	0	0.00	14.25	2	90	2.20%
2019/02/15	6	14.20	0	0.00	14.20	6	91	6.55%
2019/02/12	1	14.20	0	0.00	14.20	1	93	1.06%
2019/02/11	9	14.20	0	0.00	14.20	9	93	9.58%
2019/01/29	5	14.10	0	0.00	14.20	5	91	5.45%
2019/01/28	17	14.10	0	0.00	14.15	17	91	18.60%
2019/01/25	8	14.09	0	0.00	14.15	8	90	8.84%
2019/01/18	2	14.15	0	0.00	14.15	2	88	2.27%
2019/01/17	0	0.00	1	14.20	14.20	-1	90	-1.11%
2019/01/16	1	14.05	0	0.00	14.10	1	90	1.11%
2019/01/15	5	14.07	0	0.00	14.05	5	89	5.56%
2019/01/08	3	14.15	0	0.00	14.15	3	90	3.32%
2019/01/07	3	14.10	0	0.00	14.15	3	90	3.32%
2019/01/04	8	14.01	17.3	14.00	14.10	-9.3	92	-10.06%
2019/01/03	4	14.15	0	0.00	14.20	4	93	4.26%
2018/12/27	3	14.25	0	0.00	14.25	3	93	3.20%
2018/12/26	2	14.15	0	0.00	14.20	2	94	2.11%
2018/12/21	6	14.14	0	0.00	14.15	6	96	6.20%
2018/12/11	4	14.15	0	0.00	14.15	4	97	4.12%
2018/12/10	4	14.20	0	0.00	14.05	4	97	4.12%
2018/12/06	2	14.10	0	0.00	14.20	2	96	2.07%
2018/12/04	0	0.00	4	14.53	14.50	-4	94	-4.23%
2018/12/03	5	14.35	0	0.00	14.40	5	92	5.42%
2018/11/30	1	14.55	6	14.50	14.40	-5	91	-5.49%
2018/11/29	4	14.40	9	14.39	14.35	-5	86	-5.77%
2018/11/28	0	0.00	1	14.35	14.20	-1	84	-1.18%
2018/11/27	2	14.05	6	14.38	14.25	-4	81	-4.89%
2018/11/26	1	14.40	17	14.33	14.15	-16	76	-20.82%
2018/11/23	2	13.95	0	0.00	14.00	2	70	2.84%
2018/11/20	7	13.94	0	0.00	13.90	7	89	7.78%
2018/11/14	1	14.00	0	0.00	14.00	1	98	1.02%
2018/11/13	3	13.97	5	14.04	14.05	-2	99	-2.00%
2018/11/12	3	14.00	4	14.05	14.05	-1	100	-0.99%
2018/11/09	0	0.00	5	13.92	13.95	-5	100	-4.97%
2018/11/08	6.1	13.81	0	0.00	13.80	6.1	101	6.03%
2018/11/07	0.7	13.90	0	0.00	13.90	0.7	101	0.66%
2018/11/06	0.2	13.80	0	0.00	13.75	0.2	103	0.16%
2018/11/05	0	0.00	2	13.95	13.85	-2	104	-1.92%
2018/11/02	0	0.00	2	13.90	13.90	-2	105	-1.90%
2018/11/01	0.7	13.80	2	13.85	13.80	-1.3	106	-1.26%
2018/10/31	1	13.70	0	0.00	13.75	1	107	0.93%
2018/10/30	9.3	13.54	0	0.00	13.65	9.3	108	8.53%
2018/10/29	0	0.00	2	13.75	13.70	-2	108	-1.84%
2018/10/26	0	0.00	2	13.70	13.65	-2	108	-1.84%
2018/10/25	29.8	13.59	0	0.00	13.65	29.8	108	27.38%
2018/10/24	2	13.80	2	14.00	13.80	0	106	0.00%
2018/10/23	4	13.80	5	14.00	14.00	-1	107	-0.93%
2018/10/22	0	0.00	4	14.03	14.05	-4	107	-3.72%
2018/10/19	2	13.75	2	13.90	13.90	0	107	0.00%
2018/10/18	3	13.80	4	13.96	13.90	-1	106	-0.94%
2018/10/17	2	13.80	2	14.00	13.95	0	105	0.00%
2018/10/16	0	0.00	15	13.88	13.95	-15	104	-14.29%
2018/10/15	0	0.00	5	13.92	13.85	-5	105	-4.74%
2018/10/12	0	0.00	11	13.93	13.95	-11	106	-10.32%
2018/10/11	0	0.00	30	14.06	14.00	-30	106	-28.25%
2018/10/03	0	0.00	1	14.45	14.45	-1	104	-0.95%
2018/10/02	0	0.00	3	14.45	14.45	-3	107	-2.78%
2018/10/01	0	0.00	2	14.40	14.40	-2	108	-1.85%
2018/09/28	41	14.36	2	14.40	14.35	39	109	35.77%
2018/09/25	15	14.28	0	0.00	14.25	15	111	13.40%
2018/09/20	8	14.33	0	0.00	14.40	8	112	7.10%
2018/09/19	2	14.10	7	14.36	14.40	-5	112	-4.43%
2018/09/17	0	0.00	1	14.35	14.25	-1	110	-0.90%
2018/09/14	0	0.00	10	14.28	14.30	-10	111	-8.97%
2018/09/13	0	0.00	4	14.28	14.30	-4	111	-3.59%
2018/09/10	3	14.10	0	0.00	14.15	3	116	2.57%
2018/09/07	0	0.00	1	14.25	14.25	-1	117	-0.85%
2018/09/06	2	14.20	0	0.00	14.20	2	117	1.70%
2018/08/30	1	14.35	0	0.00	14.30	1	123	0.81%
2018/08/29	1	14.40	0	0.00	14.30	1	123	0.81%
2018/08/28	1	14.30	0	0.00	14.40	1	125	0.79%
2018/08/24	0	0.00	5	14.90	14.95	-5	110	-4.51%
2018/08/22	0	0.00	4	14.93	14.85	-4	112	-3.54%
2018/08/21	2	14.75	0	0.00	14.85	2	112	1.77%
2018/08/15	2	14.90	0	0.00	14.85	2	110	1.81%
2018/08/13	0	0.00	4	15.13	15.05	-4	114	-3.49%
2018/08/10	0	0.00	3	15.10	15.15	-3	114	-2.61%
2018/08/07	0	0.00	2	15.10	15.10	-2	117	-1.70%
2018/08/02	0	0.00	0.1	14.95	14.95	-0.1	116	-0.06%
2018/08/01	0.1	14.85	0	0.00	14.95	0.1	117	0.09%
2018/07/27	5	14.90	0	0.00	14.90	5	113	4.41%
2018/07/23	0	0.00	20	14.85	14.90	-20	115	-17.26%
2018/07/12	0	0.00	1	14.75	14.85	-1	111	-0.89%
2018/07/10	2	14.70	0	0.00	14.75	2	112	1.78%
2018/07/05	46	14.79	0	0.00	14.70	46	109	41.93%
2018/07/04	44	14.83	0	0.00	14.80	44	109	40.34%
2018/07/03	49	14.82	0	0.00	14.85	49	110	44.16%
2018/07/02	50	14.88	0	0.00	14.85	50	109	45.57%
2018/06/25	1	14.90	0	0.00	14.95	1	112	0.89%
2018/06/20	63	14.90	0	0.00	14.90	63	116	54.13%
2018/06/19	70	14.90	0	0.00	14.90	70	132	52.65%
2018/06/15	31	14.90	0	0.00	14.90	31	136	22.79%
2018/06/14	2	14.85	0	0.00	14.95	2	134	1.49%
2018/06/13	20	14.90	0	0.00	14.90	20	134	14.91%
2018/06/12	50	14.90	0	0.00	14.95	50	133	37.56%
2018/06/08	4	14.95	1	15.05	15.00	3	129	2.31%
2018/06/01	22	14.80	0	0.00	14.85	22	123	17.84%
2018/05/31	62	14.80	1	14.85	14.90	61	122	49.69%
2018/05/30	52	14.83	0	0.00	14.85	52	121	42.94%
2018/05/29	1	14.90	0	0.00	14.85	1	118	0.84%
2018/05/28	31	14.90	0	0.00	14.90	31	118	26.19%
2018/05/25	0.9	15.00	0.1	15.00	14.90	0.8	117	0.66%
2018/05/24	12	14.85	3	15.20	14.95	9	117	7.66%
2018/05/21	20	14.86	2	14.90	14.95	18	114	15.71%
2018/05/18	60	14.98	0	0.00	14.95	60	112	53.52%
2018/05/17	11	14.95	0	0.00	15.00	11	110	9.95%
2018/05/15	15	14.95	0	0.00	15.05	15	110	13.60%
2018/05/11	6	15.00	10	15.00	15.10	-4	115	-3.46%
2018/05/09	56	15.09	0	0.00	15.15	56	115	48.36%
2018/05/03	0	0.00	0	15.10	15.10	0	121	0.00%
2018/04/26	0	0.00	61.2	15.00	15.00	-61.2	135	-45.32%
2018/04/23	5	15.00	0	0.00	15.10	5	141	3.54%
2018/04/17	3	15.00	0	0.00	15.15	3	146	2.05%
2018/04/16	1	15.05	0	0.00	15.05	1	146	0.68%
2018/04/13	2	15.10	0	0.00	15.15	2	148	1.35%
2018/04/12	3	15.05	3	15.25	15.25	0	154	0.00%
2018/04/11	1	15.35	0	0.00	15.25	1	159	0.63%
2018/03/30	0	0.00	3	15.05	15.15	-3	161	-1.85%
2018/03/29	0	0.00	2	15.20	15.15	-2	161	-1.24%
2018/03/27	0	0.00	1	15.10	15.10	-1	160	-0.62%
2018/03/26	0	0.00	1	14.90	15.00	-1	159	-0.63%
2018/03/23	8	14.89	3	15.05	14.90	5	158	3.16%
2018/03/22	19	15.08	2	15.40	15.10	17	158	10.75%
2018/03/21	4	15.45	0	0.00	15.50	4	140	2.86%
2018/03/14	0	0.00	2	15.55	15.60	-2	141	-1.41%
2018/03/13	0	0.00	1	15.60	15.60	-1	141	-0.71%
2018/03/12	2	15.55	3	15.57	15.55	-1	142	-0.70%
2018/03/09	0	15.45	1	15.50	15.45	-1	143	-0.70%
2018/03/05	6	15.34	0	0.00	15.40	6	149	4.00%
2018/03/02	6	15.43	0	0.00	15.50	6	149	4.00%
2018/03/01	4	15.45	1	15.60	15.45	3	151	1.98%
2018/02/27	0	0.00	2	15.60	15.50	-2	156	-1.28%
2018/02/12	2	15.30	0	0.00	15.30	2	160	1.25%
2018/02/09	5	15.33	0	0.00	15.40	5	158	3.15%
2018/02/08	1	15.40	0	0.00	15.50	1	158	0.63%
2018/02/07	7	15.43	4	15.58	15.45	3	158	1.89%
2018/02/06	17	15.43	1	15.40	15.40	16	156	10.20%
2018/02/05	10	15.63	0	0.00	15.70	10	148	6.72%
2018/02/02	0	0.00	8	15.75	15.80	-8	147	-5.43%
2018/01/30	2	15.85	0	0.00	15.85	2	147	1.36%
2018/01/29	1	15.80	0	0.00	15.85	1	146	0.68%
2018/01/26	2	15.80	0	0.00	15.85	2	144	1.39%
2018/01/25	0	0.00	4	15.93	15.95	-4	143	-2.78%
2018/01/22	0	0.00	1	15.85	15.90	-1	140	-0.71%
2018/01/18	3	15.80	0	0.00	15.80	3	131	2.27%
2018/01/17	0	0.00	1	16.00	15.95	-1	129	-0.77%
2018/01/08	1	15.90	0	0.00	15.85	1	124	0.81%
2018/01/05	3	15.80	8	15.73	15.75	-5	125	-3.99%
2018/01/03	2	15.60	0	0.00	15.65	2	132	1.51%
2018/01/02	0	0.00	13	15.65	15.60	-13	132	-9.85%