統振 (6170)-國泰-館前券商分點個股進出

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

統振

(6170)

可現股當沖

股價
52.5
漲跌
▲0.3
漲幅
+0.57%
成交量
189張
產業
上櫃通信網路類股
169人加入追蹤

立即追蹤
本地時間:14:30

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

統振 (6170)籌碼相關－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	0.2	52.30	50	52.05	52.20	-49.8	783	-6.36%
2024/04/22	0	0.00	10	52.07	51.90	-10	789	-1.27%
2024/04/19	1	52.70	20	52.40	52.40	-19	792	-2.40%
2024/04/18	3	54.07	0	0.00	53.60	3	783	0.38%
2024/04/16	4	53.18	11	52.80	52.90	-7	802	-0.87%
2024/04/15	2	54.30	2	54.60	54.10	0	799	0.00%
2024/04/12	1	54.80	0	0.00	55.40	1	803	0.12%
2024/04/11	0	55.00	0	0.00	54.70	0	819	0.00%
2024/04/10	2	55.10	5	55.30	55.10	-3	874	-0.34%
2024/04/09	45	55.45	4	55.70	55.80	41	899	4.56%
2024/04/03	0	53.80	1	53.70	53.60	-1	914	-0.11%
2024/04/02	0	53.90	0	0.00	53.90	0	918	0.00%
2024/04/01	2	53.65	0	0.00	53.90	2	919	0.22%
2024/03/29	7	54.14	0	0.00	53.80	7	921	0.76%
2024/03/27	0	0.00	0	53.90	53.80	0	929	0.00%
2024/03/25	0	0.00	0.1	54.20	53.80	-0.1	927	-0.01%
2024/03/22	1.1	53.53	0	0.00	53.60	1.1	936	0.12%
2024/03/21	1	53.60	0	0.00	53.50	1	939	0.11%
2024/03/20	0.2	53.50	0	0.00	53.20	0.2	943	0.02%
2024/03/18	0	0.00	1.1	53.25	53.80	-1.1	989	-0.11%
2024/03/14	2.1	53.12	0	0.00	53.10	2.1	1,052	0.20%
2024/03/11	0	0.00	0.1	54.80	54.40	-0.1	1,075	-0.01%
2024/03/08	8.2	54.13	0	0.00	52.90	8.2	1,063	0.77%
2024/03/07	0	0.00	15.1	54.83	54.80	-15.1	1,043	-1.45%
2024/03/06	0.1	56.20	0.2	56.07	54.80	-0.1	1,031	-0.01%
2024/03/05	1.1	55.22	4	55.23	55.30	-3	1,019	-0.29%
2024/03/04	2.1	55.47	1	55.50	55.20	1.1	1,014	0.11%
2024/02/27	0	55.70	1.9	56.75	55.20	-1.9	1,001	-0.19%
2024/02/26	1	57.00	2	56.60	56.20	-1	980	-0.10%
2024/02/23	5	60.00	5	58.30	57.70	0	958	0.00%
2024/02/22	0	0.00	2	59.90	59.10	-2	944	-0.21%
2024/02/21	0	0.00	3	58.50	58.40	-3	907	-0.33%
2024/02/20	51	57.99	50	57.08	57.20	1	889	0.11%
2024/02/19	2.1	58.87	2	58.35	58.30	0.1	860	0.01%
2024/02/15	0	0.00	1	54.00	54.50	-1	783	-0.13%
2024/02/05	0	54.90	0	0.00	53.20	0	785	0.00%
2024/02/02	2	53.00	1	52.90	52.90	1	795	0.13%
2024/02/01	2	53.10	0	0.00	53.30	2	820	0.24%
2024/01/31	2	52.90	0	0.00	53.30	2	819	0.24%
2024/01/30	0	0.00	1	53.10	53.00	-1	820	-0.12%
2024/01/24	0	0.00	1	54.80	54.60	-1	815	-0.12%
2024/01/23	6	54.25	6	54.65	54.70	0	825	0.00%
2024/01/22	3	53.70	7	53.50	54.00	-4	825	-0.48%
2024/01/19	1	53.20	5	53.38	53.10	-4	827	-0.48%
2024/01/18	0	0.00	0.1	53.40	53.10	-0.1	828	-0.01%
2024/01/17	2	53.90	0	0.00	53.90	2	828	0.24%
2024/01/16	3	54.27	0	0.00	54.20	3	826	0.36%
2024/01/15	1	55.60	2	55.86	55.30	-1	819	-0.13%
2024/01/12	1	54.50	0	0.00	54.70	1	816	0.12%
2024/01/11	6	54.72	0	0.00	54.60	6	816	0.74%
2024/01/09	0	0.00	2	56.20	55.80	-2	807	-0.25%
2024/01/08	1.1	57.39	18	57.31	56.40	-16.9	813	-2.08%
2024/01/05	10.1	58.18	8	58.53	58.20	2.1	836	0.25%
2024/01/04	38	58.53	14	58.51	58.80	24	864	2.78%
2024/01/03	3	57.60	2	57.75	57.60	1	843	0.12%
2024/01/02	2	56.15	3	57.87	59.00	-1	823	-0.12%
2023/12/29	1	54.10	1	54.10	54.20	0	781	0.00%
2023/12/28	0	0.00	1	54.70	54.40	-1	784	-0.13%
2023/12/27	0	0.00	4	55.05	55.00	-4	794	-0.50%
2023/12/26	0	0.00	5	54.44	54.70	-5	810	-0.62%
2023/12/25	0	0.00	4	55.35	54.50	-4	811	-0.49%
2023/12/22	1	55.90	8	55.60	55.50	-7	802	-0.87%
2023/12/21	0	0.00	10	55.79	55.50	-10	806	-1.24%
2023/12/20	1	55.90	0	0.00	56.30	1	808	0.12%
2023/12/18	2	57.20	0	0.00	56.90	2	800	0.25%
2023/12/14	2	59.65	0	0.00	58.50	2	804	0.25%
2023/12/13	5	60.80	0	0.00	60.40	5	790	0.63%
2023/12/12	5	60.28	0.2	60.30	60.10	4.8	772	0.62%
2023/12/11	1	59.90	0	0.00	59.90	1	768	0.13%
2023/12/08	0	0.00	1	56.50	58.60	-1	737	-0.14%
2023/12/07	1	57.10	0	0.00	56.30	1	715	0.14%
2023/12/06	4	55.05	1	55.00	55.00	3	721	0.42%
2023/12/05	1	54.50	3	54.23	54.20	-2	732	-0.27%
2023/12/04	0	0.00	1	55.00	55.00	-1	750	-0.13%
2023/11/30	1	53.30	9	53.23	54.30	-8	785	-1.02%
2023/11/29	0	0.00	12	53.63	53.60	-12	794	-1.51%
2023/11/28	0	0.00	1	53.80	53.80	-1	827	-0.12%
2023/11/27	2	54.20	0	0.00	53.60	2	879	0.23%
2023/11/24	7	53.79	3	54.07	54.00	4	916	0.44%
2023/11/22	0	0.00	1	53.70	53.90	-1	987	-0.10%
2023/11/21	2	53.70	7	53.67	53.70	-5	1,130	-0.44%
2023/11/20	0	0.00	1	53.60	53.70	-1	1,264	-0.08%
2023/11/17	2	53.30	0	0.00	54.00	2	1,456	0.14%
2023/11/16	0	53.00	24	52.22	52.60	-24	1,666	-1.44%
2023/11/14	2	51.90	4	52.20	52.10	-2	1,790	-0.11%
2023/11/13	1	53.10	0	0.00	53.00	1	1,801	0.06%
2023/11/10	1	54.50	1	55.00	53.90	0	1,884	0.00%
2023/11/09	3	56.90	20	56.48	56.20	-17	1,900	-0.89%
2023/11/07	3	54.70	3	54.90	54.80	0	1,895	0.00%
2023/11/02	1	53.00	3	53.20	53.40	-2	1,961	-0.10%
2023/11/01	1	52.50	0	0.00	52.70	1	1,983	0.05%
2023/10/31	1.2	54.75	0	0.00	52.90	1.2	2,017	0.06%
2023/10/27	2	56.75	0	0.00	56.70	2	2,039	0.10%
2023/10/26	3	56.47	0	0.00	56.80	3	2,053	0.15%
2023/10/19	2.2	55.73	0	0.00	55.90	2.2	2,118	0.10%
2023/10/18	6	56.85	3	56.13	56.20	3	2,117	0.14%
2023/10/17	14	57.94	19	57.61	57.30	-5	2,120	-0.24%
2023/10/16	2.5	59.39	2	58.65	58.70	0.5	2,111	0.02%
2023/10/13	4.7	60.67	3	61.10	60.00	1.7	2,106	0.08%
2023/10/12	29	60.84	20	60.26	60.60	9	2,102	0.43%
2023/10/11	9	58.99	1	58.40	58.00	8	2,055	0.39%
2023/10/06	4	57.95	0	0.00	59.00	4	2,036	0.20%
2023/10/05	3	57.60	13	57.38	57.40	-10	2,048	-0.49%
2023/10/04	4	56.83	2	57.50	57.40	2	2,081	0.10%
2023/10/03	14	57.63	4	57.35	57.40	10	2,095	0.48%
2023/10/02	3	56.93	0	0.00	58.30	3	2,081	0.14%
2023/09/27	4	54.25	0	0.00	55.00	4	2,054	0.19%
2023/09/26	2	55.15	1	54.50	54.50	1	2,052	0.05%
2023/09/25	4	55.25	3	55.40	55.50	1	2,046	0.05%
2023/09/22	0	0.00	3	55.43	55.70	-3	2,040	-0.15%
2023/09/21	3	55.03	5	55.18	55.20	-2	2,036	-0.10%
2023/09/19	3	56.13	1	55.90	55.60	2	2,029	0.10%
2023/09/18	3	56.97	1	56.70	56.70	2	2,025	0.10%
2023/09/15	10	56.34	7	56.80	57.10	3	2,054	0.15%
2023/09/14	6	56.52	2	56.15	57.00	4	2,043	0.20%
2023/09/13	1	53.70	0	0.00	53.70	1	2,028	0.05%
2023/09/12	8	52.83	10	52.49	52.50	-2	2,011	-0.10%
2023/09/11	7	54.83	1	53.70	53.40	6	1,995	0.30%
2023/09/08	2	54.95	3	55.60	55.40	-1	1,976	-0.05%
2023/09/07	1	56.50	0	0.00	56.30	1	1,960	0.05%
2023/09/06	0	0.00	1	56.40	56.50	-1	1,941	-0.05%
2023/09/05	1	57.50	1	56.80	56.50	0	1,918	0.00%
2023/09/04	1	58.70	10	57.62	57.80	-9	1,898	-0.47%
2023/09/01	3	59.57	3	59.63	58.00	0	1,883	0.00%
2023/08/31	6.1	60.55	12	60.22	60.00	-5.9	1,851	-0.32%
2023/08/30	12.2	60.32	2	60.25	59.50	10.2	1,799	0.57%
2023/08/29	3.2	60.10	0	0.00	60.50	3.2	1,759	0.18%
2023/08/28	20.1	59.59	17.1	60.10	61.00	3	1,728	0.17%
2023/08/25	70.3	63.58	65	62.19	62.60	5.3	1,673	0.32%
2023/08/24	28.9	61.23	27	60.97	60.60	1.9	1,527	0.12%
2023/08/23	44.6	61.73	45	62.62	63.20	-0.4	1,390	-0.03%
2023/08/22	45.5	59.37	35.5	59.41	57.50	10	1,194	0.84%
2023/08/21	13	54.14	56.1	53.92	55.20	-43.1	978	-4.40%
2023/08/18	27.5	51.35	5	52.00	50.20	22.5	898	2.50%
2023/08/17	11	48.90	9	49.32	49.60	2	847	0.24%
2023/08/16	58	51.49	12	52.27	49.90	46	827	5.56%
2023/08/15	9	49.81	9	50.07	50.20	0	741	0.00%
2023/08/14	0.1	47.70	0	0.00	48.30	0.1	712	0.02%
2023/08/10	3	47.68	1	47.05	48.20	2	693	0.29%
2023/08/09	2.1	49.32	0	0.00	48.65	2.1	678	0.31%
2023/08/08	19	47.59	14.1	46.96	46.95	4.9	642	0.77%
2023/08/07	19	49.15	16	48.97	48.95	3	625	0.48%
2023/08/04	2.1	48.36	1	49.45	49.45	1.1	599	0.18%
2023/08/01	1	46.15	0	0.00	46.30	1	539	0.19%
2023/07/31	6	46.61	1	46.80	46.65	5	534	0.93%
2023/07/28	6	47.33	1.1	47.52	47.70	4.9	515	0.95%
2023/07/27	0	45.05	0	0.00	45.20	0	472	0.00%
2023/07/26	0.1	45.55	0.1	45.20	44.90	0	464	0.00%
2023/07/25	0	0.00	5	42.26	42.25	-5	433	-1.15%
2023/07/24	6	41.90	0	0.00	42.05	6	431	1.39%
2023/07/21	3	42.75	0	0.00	42.90	3	425	0.70%
2023/07/20	0	0.00	1	43.50	43.05	-1	425	-0.23%
2023/07/19	5	41.03	0	0.00	41.15	5	415	1.20%
2023/07/18	2	41.48	1	43.00	41.35	1	411	0.24%
2023/07/14	0	0.00	0	44.80	44.25	0	368	0.00%
2023/07/13	4.1	44.69	0	0.00	43.85	4.1	365	1.12%
2023/07/11	1	45.90	0	0.00	43.60	1	318	0.31%
2023/07/07	0	0.00	1	41.50	41.90	-1	264	-0.38%
2023/07/06	0	0.00	5	42.52	42.05	-5	265	-1.89%
2023/07/05	0	0.00	1	42.40	42.45	-1	263	-0.38%
2023/06/30	2	41.20	1	41.45	41.45	1	263	0.38%
2023/06/29	2	41.48	0	0.00	41.60	2	265	0.75%
2023/06/28	1	41.60	0	0.00	41.60	1	266	0.37%
2023/06/26	1	42.80	0	0.00	42.60	1	264	0.38%
2023/06/21	3	43.02	11	43.15	43.35	-8	260	-3.07%
2023/06/19	3	38.75	4	41.75	41.60	-1	206	-0.48%
2023/06/14	0	39.60	0	0.00	38.90	0	189	0.00%
2023/06/13	2	38.55	0.3	38.55	38.75	1.7	193	0.88%
2023/06/12	1	38.55	0	0.00	38.50	1	193	0.52%
2023/06/09	0	39.50	1	39.40	39.00	-1	194	-0.50%
2023/06/08	0.2	38.98	1	39.15	39.20	-0.8	199	-0.40%
2023/06/07	2.1	38.78	0	0.00	39.10	2.1	207	1.02%
2023/06/06	4.3	39.40	0	0.00	38.70	4.3	212	2.05%
2023/06/05	2.1	40.00	2	40.08	39.80	0.1	212	0.06%
2023/06/02	0	0.00	1	40.20	40.00	-1	215	-0.46%
2023/06/01	0.1	40.40	0	0.00	40.15	0.1	223	0.02%
2023/05/31	0	40.05	0	0.00	40.05	0	269	0.00%
2023/05/30	1	39.90	0	0.00	39.85	1	332	0.30%
2023/05/26	1.1	39.95	0	0.00	39.85	1.1	335	0.33%
2023/05/25	0	0.00	1	40.50	40.20	-1	338	-0.30%
2023/05/24	0	0.00	0.1	41.20	40.25	-0.1	338	-0.03%
2023/05/23	0	40.86	0	0.00	40.35	0	335	0.01%
2023/05/22	1.2	40.04	4	40.48	40.50	-2.8	336	-0.82%
2023/05/19	0.1	39.90	2	39.90	39.70	-1.9	332	-0.59%
2023/05/18	3.5	39.84	3	40.07	40.10	0.5	327	0.15%
2023/05/17	1.5	39.98	2	39.90	39.80	-0.5	324	-0.17%
2023/05/16	0	39.10	1	38.40	39.05	-1	321	-0.30%
2023/05/15	0.1	37.85	0	0.00	38.20	0.1	320	0.03%
2023/05/12	0	37.91	0	0.00	37.55	0	321	0.01%
2023/05/11	0.2	38.01	0	0.00	37.45	0.2	327	0.07%
2023/05/09	2.7	38.99	0	0.00	38.55	2.7	324	0.82%
2023/05/08	7.7	39.78	2	40.30	39.30	5.7	323	1.76%
2023/05/05	0	40.80	0	0.00	39.30	0	320	0.01%
2023/05/03	1.1	38.01	0	0.00	38.10	1.1	323	0.33%
2023/05/02	2.2	38.08	0.1	38.35	38.15	2.2	323	0.67%
2023/04/28	1.8	38.00	0.5	38.50	37.85	1.3	323	0.40%
2023/04/27	1	37.50	0	0.00	37.60	1	322	0.31%
2023/04/26	0.1	38.07	0	0.00	37.70	0.1	322	0.03%
2023/04/24	0	38.63	0	0.00	38.50	0	318	0.00%
2023/04/21	0.1	38.60	0	0.00	38.50	0.1	319	0.03%
2023/04/20	0	0.00	2	38.75	38.95	-2	318	-0.63%
2023/04/19	2	39.88	0	0.00	39.75	2	315	0.63%
2023/04/18	3	39.93	0	0.00	39.85	3	315	0.95%
2023/04/17	1	40.20	0	0.00	40.25	1	314	0.32%
2023/04/14	1	40.45	0	0.00	40.25	1	313	0.32%
2023/04/13	1	40.55	0	0.00	40.50	1	311	0.32%
2023/04/12	1	41.20	1	41.10	41.20	0	309	0.00%
2023/04/11	1	40.65	1	40.55	40.65	0	306	0.00%
2023/04/06	0	40.15	1	40.00	40.55	-1	304	-0.33%
2023/03/31	0	0.00	1	40.25	40.25	-1	301	-0.33%
2023/03/30	0	0.00	1	40.00	40.55	-1	300	-0.33%
2023/03/29	0.5	40.00	0	40.90	39.70	0.5	298	0.17%
2023/03/28	2	39.46	1	39.65	39.60	1	299	0.34%
2023/03/27	0.1	40.01	1	40.05	39.80	-0.9	298	-0.30%
2023/03/24	0.3	40.24	0	0.00	40.00	0.3	296	0.09%
2023/03/23	1	39.40	1	39.50	39.40	0	296	0.01%
2023/03/22	0	0.00	2	39.25	39.60	-2	296	-0.67%
2023/03/21	0	39.08	0	0.00	38.95	0	296	0.00%
2023/03/20	0	39.00	0	0.00	38.50	0	297	0.00%
2023/03/16	0	37.51	0.2	37.71	37.50	-0.2	298	-0.05%
2023/03/15	2	39.05	1	39.10	38.60	1	298	0.34%
2023/03/13	3	37.90	0	0.00	38.60	3	303	0.99%
2023/03/08	4	40.45	2	40.50	40.40	2	309	0.65%
2023/03/07	5	40.39	0	0.00	40.20	5	306	1.63%
2023/03/06	1	40.70	12	40.78	40.35	-11	302	-3.64%
2023/03/03	10	41.43	15	41.45	40.90	-5	293	-1.70%
2023/03/02	34.8	41.74	14.1	41.97	42.00	20.7	249	8.28%
2023/03/01	4	38.15	3	38.10	38.20	1	186	0.54%
2023/02/24	1	37.30	0	0.00	37.20	1	185	0.54%
2023/02/23	5	37.28	1	37.65	37.50	4	193	2.07%
2023/02/22	0	36.95	1	36.55	37.00	-1	191	-0.52%
2023/02/21	1	36.60	0	0.00	36.50	1	193	0.52%
2023/02/20	2	36.45	0	0.00	36.40	2	195	1.02%
2023/02/17	1	36.50	0	0.00	36.50	1	195	0.51%
2023/02/15	1	36.50	0	0.00	36.05	1	197	0.51%
2023/02/14	0	0.00	3	36.57	36.45	-3	197	-1.52%
2023/02/10	1	36.80	0	0.00	36.60	1	200	0.50%
2023/02/03	1	36.20	0	0.00	36.10	1	196	0.51%
2023/02/02	2	35.30	0	0.00	36.25	2	194	1.03%
2023/01/31	1	34.80	0	0.00	34.75	1	190	0.52%
2023/01/30	4	34.68	0	0.00	34.65	4	191	2.09%
2023/01/09	0	0.00	0.3	35.20	35.15	-0.3	236	-0.15%
2023/01/06	0	0.00	1	35.50	35.10	-1	238	-0.42%
2023/01/04	0	0.00	1	34.90	34.85	-1	249	-0.40%
2023/01/03	1	34.50	0	0.00	34.70	1	251	0.40%
2022/12/30	2	34.75	0	0.00	34.65	2	251	0.80%
2022/12/28	3	34.42	0	0.00	34.20	3	256	1.17%
2022/12/21	1	35.55	0	0.00	35.50	1	257	0.39%
2022/12/20	3	34.75	0	0.00	34.60	3	259	1.16%
2022/12/19	1	35.80	0	0.00	35.80	1	264	0.38%
2022/12/15	1	35.95	0	0.00	36.00	1	287	0.35%
2022/12/13	1	34.35	0	0.00	34.25	1	286	0.35%
2022/12/12	1	34.60	0	0.00	34.35	1	286	0.35%
2022/12/07	1	34.60	0	0.00	34.50	1	287	0.35%
2022/12/06	1	35.05	0	0.00	35.00	1	285	0.35%
2022/12/05	5	35.53	0	0.00	35.50	5	286	1.74%
2022/12/02	9	34.96	1	35.00	34.95	8	282	2.83%
2022/12/01	6	34.81	0	0.00	35.15	6	282	2.12%
2022/11/30	20	34.84	1	35.65	33.90	19	279	6.80%
2022/11/29	0	0.00	1	33.15	33.65	-1	266	-0.38%
2022/11/28	0	0.00	2	33.10	32.90	-2	276	-0.72%
2022/11/25	0	0.00	1	32.80	32.80	-1	282	-0.35%
2022/11/24	0	0.00	1	33.00	33.00	-1	283	-0.35%
2022/11/23	1	33.80	0	0.00	33.65	1	282	0.35%
2022/11/22	0	0.00	1	33.45	33.70	-1	282	-0.35%
2022/11/21	1	33.15	1	33.70	33.85	0	279	0.00%
2022/11/17	0	0.00	1	32.15	32.70	-1	273	-0.37%
2022/11/04	0	0.00	1	32.55	32.60	-1	372	-0.27%
2022/11/02	0	0.00	1	32.30	32.20	-1	383	-0.26%
2022/10/24	0	0.00	2	31.60	31.40	-2	406	-0.49%
2022/10/20	0	0.00	2	33.08	32.00	-2	414	-0.48%
2022/10/19	0	0.00	1	33.50	32.80	-1	412	-0.24%
2022/10/17	0	0.00	1	32.35	31.95	-1	390	-0.26%
2022/10/13	0	0.00	1	31.00	30.75	-1	388	-0.26%
2022/10/03	0	0.00	1	29.10	29.00	-1	410	-0.24%
2022/09/23	0	0.00	2	30.00	30.00	-2	444	-0.45%
2022/09/22	3	32.25	3	32.07	32.40	0	441	0.00%
2022/09/21	8	30.28	0	0.00	30.80	8	435	1.84%
2022/09/02	0	0.00	0.1	31.20	31.05	-0.1	476	-0.02%
2022/08/26	0	0.00	1	30.50	30.00	-1	500	-0.20%
2022/08/22	1	30.10	0	0.00	29.80	1	525	0.19%
2022/08/19	1	31.00	0	0.00	30.55	1	522	0.19%
2022/08/18	3	32.68	8	32.23	31.40	-5	510	-0.98%
2022/08/17	0	0.00	1	30.85	31.75	-1	460	-0.22%
2022/08/15	2	28.90	0	0.00	28.85	2	452	0.44%
2022/08/11	0	0.00	0.2	28.25	28.40	-0.2	455	-0.04%
2022/08/03	0	0.00	2	26.10	26.45	-2	462	-0.43%
2022/08/01	0	0.00	1	26.05	26.10	-1	470	-0.21%
2022/07/29	1	25.65	0	0.00	25.75	1	481	0.21%
2022/07/28	1	25.45	0	0.00	25.55	1	494	0.20%
2022/07/27	0	0.00	3	25.08	25.75	-3	500	-0.60%
2022/07/26	1	24.50	0	0.00	24.60	1	506	0.20%
2022/07/25	1	24.90	0	0.00	25.05	1	516	0.19%
2022/07/21	2	24.98	0	0.00	24.95	2	547	0.36%
2022/07/20	2	25.13	0	0.00	24.75	2	563	0.36%
2022/07/19	1	25.15	0	0.00	25.25	1	565	0.18%
2022/07/12	1	24.75	0	0.00	24.75	1	624	0.16%
2022/07/06	2	25.58	10	26.00	25.20	-8	615	-1.30%
2022/07/01	1	26.05	0	0.00	25.95	1	612	0.16%
2022/06/30	5	27.52	1	27.95	27.10	4	608	0.66%
2022/06/27	0	0.00	1	30.25	30.30	-1	613	-0.16%
2022/06/24	1	29.30	0	0.00	29.05	1	634	0.16%
2022/06/22	3	29.20	0	0.00	28.70	3	636	0.47%
2022/06/21	1	30.30	0	0.00	30.30	1	632	0.16%
2022/06/20	0	30.35	0	0.00	29.20	0	635	0.00%
2022/06/17	0	0.00	31	31.45	31.10	-31	633	-4.90%
2022/06/16	1	32.50	0	0.00	31.80	1	632	0.16%
2022/06/15	9	33.61	24	33.71	33.35	-15	625	-2.40%
2022/06/14	0	0.00	1	34.30	34.45	-1	622	-0.16%
2022/06/13	2	34.63	0	0.00	34.40	2	622	0.32%
2022/06/10	16	35.60	0	0.00	35.40	16	627	2.55%
2022/06/09	2	37.35	0	0.00	36.45	2	621	0.32%
2022/06/06	1	35.65	5	35.43	35.65	-4	606	-0.66%
2022/06/02	3	35.80	0	0.00	35.65	3	616	0.49%
2022/06/01	9	35.76	14	35.06	36.65	-5	620	-0.81%
2022/05/31	2	34.65	0	34.65	34.80	2	610	0.32%
2022/05/26	2	33.40	0	0.00	33.40	2	616	0.32%
2022/05/25	1	33.10	1	33.40	33.50	0	623	0.00%
2022/05/24	6	34.02	0	0.00	33.50	6	629	0.95%
2022/05/23	10	34.72	0.1	34.80	34.60	10	626	1.59%
2022/05/20	14	34.77	0	0.00	34.65	14	626	2.24%
2022/05/18	0	0.00	0	34.10	34.30	0	629	0.00%
2022/05/16	0	34.30	0	0.00	33.85	0	624	0.00%
2022/05/13	0	0.00	1.1	33.16	34.45	-1.1	611	-0.18%
2022/05/04	0	0.00	0.1	34.06	34.15	-0.1	584	-0.02%
2022/05/03	1	34.30	1	34.20	34.30	0	577	0.00%
2022/04/25	1	32.05	0	0.00	32.20	1	541	0.18%
2022/04/21	0	0.00	3	32.37	33.05	-3	578	-0.52%
2022/04/19	0	0.00	1	29.50	29.90	-1	612	-0.16%
2022/04/18	4	28.89	1	28.30	28.50	3	611	0.49%
2022/04/14	0	0.00	1	31.10	31.00	-1	616	-0.16%
2022/04/12	1	29.85	0	30.05	30.00	1	625	0.16%
2022/04/11	2	30.73	0	0.00	30.60	2	633	0.32%
2022/04/07	1	31.85	0	0.00	31.85	1	643	0.16%
2022/04/01	0	0.00	3	33.32	34.40	-3	662	-0.45%
2022/03/30	1	33.85	2	33.43	33.45	-1	690	-0.14%
2022/03/29	2.1	33.59	0	0.00	33.70	2.1	723	0.29%
2022/03/28	0	0.00	1	32.40	32.50	-1	838	-0.12%
2022/03/25	1	32.50	0	0.00	32.10	1	885	0.11%
2022/03/24	1	32.50	5	32.43	32.50	-4	881	-0.45%
2022/03/23	3	32.48	0	0.00	32.50	3	882	0.34%
2022/03/15	1	30.05	0	0.00	30.20	1	896	0.11%
2022/03/10	1	32.45	0	0.00	32.40	1	895	0.11%
2022/03/08	1	30.85	0	0.00	30.60	1	904	0.11%
2022/03/07	2	33.50	0	0.00	32.50	2	898	0.22%
2022/03/03	1	36.85	3	36.95	36.85	-2	904	-0.22%
2022/02/24	0	0.00	3	37.35	35.90	-3	973	-0.31%
2022/02/23	0	37.80	0	0.00	37.05	0	987	0.00%
2022/02/22	2	36.70	0	0.00	36.65	2	1,012	0.20%
2022/02/21	3	38.20	0	0.00	37.80	3	1,088	0.28%
2022/02/18	1	38.00	0	0.00	37.80	1	1,100	0.09%
2022/02/17	1	37.55	0	0.00	37.45	1	1,125	0.09%
2022/02/16	0	0.00	1	37.85	37.75	-1	1,160	-0.09%
2022/02/14	0	0.00	16	36.60	36.95	-16	1,229	-1.30%
2022/02/09	3	38.63	0	0.00	38.60	3	1,306	0.23%
2022/01/26	1	35.60	2	35.60	35.60	-1	1,530	-0.07%
2022/01/24	11	36.12	5	35.00	36.10	6	1,784	0.34%
2022/01/21	2.2	37.71	0	0.00	37.40	2.2	2,006	0.11%
2022/01/20	0	0.00	2	38.95	38.70	-2	2,248	-0.09%
2022/01/19	1	38.50	2	38.40	38.35	-1	2,359	-0.04%
2022/01/18	1	38.90	2	38.80	38.65	-1	2,444	-0.04%
2022/01/17	2	38.15	3	38.77	38.75	-1	2,489	-0.04%
2022/01/14	15	38.40	9	39.18	38.30	6	2,503	0.24%
2022/01/13	10	38.03	2	39.13	37.95	8	2,516	0.32%
2022/01/11	1	43.30	0	0.00	42.85	1	2,569	0.04%
2022/01/10	5	42.50	0	0.00	43.85	5	2,657	0.19%
2022/01/07	8	43.04	1.7	42.81	42.90	6.3	2,678	0.24%
2022/01/06	0	0.00	4	44.63	44.15	-4	2,674	-0.15%
2022/01/05	0	0.00	4	44.16	44.15	-4	2,681	-0.15%
2022/01/04	9	45.43	5	44.80	44.85	4	2,707	0.15%
2022/01/03	2	43.70	0	0.00	44.85	2	2,703	0.07%
2021/12/30	4.1	43.53	1	43.50	43.60	3.1	2,698	0.12%
2021/12/29	0	0.00	1	44.24	43.80	-1	2,704	-0.04%
2021/12/28	7.1	45.06	3	44.95	43.70	4.1	2,712	0.15%
2021/12/27	1.3	45.90	3	46.13	45.00	-1.7	2,707	-0.06%
2021/12/24	3.1	46.48	3	46.62	46.75	0.1	2,720	0.00%
2021/12/23	6.1	47.35	8	47.36	46.80	-1.9	2,710	-0.07%
2021/12/22	14.1	47.44	21	47.67	47.50	-6.9	2,705	-0.25%
2021/12/21	6	46.68	19	46.42	46.95	-13	2,598	-0.50%
2021/12/20	6	42.98	0	0.00	42.70	6	2,596	0.23%
2021/12/17	5	42.35	0	0.00	42.70	5	2,614	0.19%
2021/12/16	0	0.00	2	43.78	42.95	-2	2,645	-0.08%
2021/12/14	3	42.40	1	42.65	42.20	2	2,794	0.07%
2021/12/13	0	0.00	1	42.75	43.80	-1	2,793	-0.04%
2021/12/10	1	43.55	0	0.00	43.35	1	2,802	0.04%
2021/12/09	2	44.25	6	44.45	44.15	-4	2,884	-0.14%
2021/12/08	1.2	44.55	2	44.65	44.25	-0.8	2,924	-0.03%
2021/12/07	1	43.55	12	44.60	44.60	-11	2,935	-0.37%
2021/12/06	2	44.70	3	44.65	44.60	-1	2,949	-0.03%
2021/12/03	3	44.93	1	45.80	44.55	2	3,013	0.07%
2021/12/02	0	0.00	2	43.90	44.00	-2	3,234	-0.06%
2021/12/01	1	44.55	0	0.00	44.40	1	3,300	0.03%
2021/11/30	2	45.45	0	0.00	45.30	2	3,297	0.06%
2021/11/29	2	44.70	0	0.00	44.70	2	3,310	0.06%
2021/11/26	5	45.53	15	45.24	45.10	-10	3,310	-0.30%
2021/11/25	5	47.02	5	47.04	46.85	0	3,310	0.00%
2021/11/24	2	47.58	8	46.29	47.70	-6	3,305	-0.18%
2021/11/23	3	45.67	1	46.15	45.55	2	3,283	0.06%
2021/11/22	3	46.52	11	46.53	46.10	-8	3,282	-0.24%
2021/11/19	10	47.92	2	47.88	47.05	8	3,293	0.24%
2021/11/18	24	49.87	28	48.69	48.30	-4	3,280	-0.12%
2021/11/17	1	48.20	4	48.09	48.10	-3	3,225	-0.09%
2021/11/16	33	48.31	2	48.43	48.10	31	3,240	0.96%
2021/11/15	15	47.20	11	47.10	49.05	4	3,233	0.12%
2021/11/12	1	47.00	44	46.40	46.30	-43	3,236	-1.33%
2021/11/11	12	48.05	7	46.95	46.50	5	3,287	0.15%
2021/11/10	4.1	47.77	2	48.05	48.10	2.1	3,291	0.06%
2021/11/09	2	48.20	7	47.96	48.00	-5	3,279	-0.15%
2021/11/08	58	49.04	12	48.63	47.70	46	3,262	1.41%
2021/11/05	16	49.28	77.6	48.13	47.50	-61.6	3,250	-1.89%
2021/11/04	14	49.48	13	49.49	49.00	1	3,212	0.03%
2021/11/03	15	52.23	35	50.96	48.75	-20	3,192	-0.63%
2021/11/02	23	53.37	40	52.96	53.00	-17	3,097	-0.55%
2021/11/01	34.1	53.29	27	54.94	54.30	7.1	3,001	0.24%
2021/10/29	56	51.09	38.1	51.07	51.40	17.9	2,867	0.62%
2021/10/28	44.6	50.55	39.1	50.98	51.70	5.5	2,648	0.21%
2021/10/27	38	45.95	23.1	46.43	47.00	14.9	2,431	0.61%
2021/10/26	15	44.83	21	44.92	44.25	-6	2,357	-0.25%
2021/10/25	18	43.91	18.1	44.20	44.40	-0.1	2,315	0.00%
2021/10/22	12	42.15	15.1	42.38	43.05	-3.1	2,339	-0.13%
2021/10/21	25	43.39	32.1	43.34	42.00	-7.1	2,380	-0.30%
2021/10/20	6	43.56	18	42.75	43.85	-12	2,390	-0.50%
2021/10/19	11	41.56	6	41.82	41.25	5	2,361	0.21%
2021/10/18	13	41.15	16	41.91	40.85	-3	2,475	-0.12%
2021/10/15	5	40.28	5	40.34	40.45	0	2,510	0.00%
2021/10/14	0.3	39.10	2	39.25	39.15	-1.8	2,589	-0.07%
2021/10/13	5	38.93	4	38.90	39.00	1	2,772	0.04%
2021/10/12	51	39.33	0	0.00	39.35	51	2,916	1.75%
2021/10/08	1	38.05	7	38.36	38.05	-6	2,987	-0.20%
2021/10/07	0	0.00	1	38.30	38.35	-1	3,081	-0.03%
2021/10/06	2	38.35	1	38.20	37.50	1	3,120	0.03%
2021/10/05	7	37.99	3	37.85	38.50	4	3,168	0.13%
2021/10/04	3	38.00	6	38.06	37.90	-3	3,181	-0.09%
2021/10/01	13	38.24	55	38.37	37.90	-42	3,197	-1.31%
2021/09/30	4	39.74	6	39.43	39.85	-2	3,219	-0.06%
2021/09/29	6	39.93	10	40.11	39.35	-4	3,292	-0.12%
2021/09/28	8	41.63	0	0.00	41.20	8	3,371	0.24%
2021/09/27	8	41.85	15.9	42.12	41.85	-7.9	3,445	-0.23%
2021/09/24	2	41.15	10	41.02	41.30	-8	3,729	-0.21%
2021/09/23	16	40.76	6.1	40.87	40.90	9.9	3,763	0.26%
2021/09/22	9	40.68	22	40.52	41.20	-13	3,937	-0.33%
2021/09/17	19	40.21	20	41.01	39.85	-1	3,900	-0.03%
2021/09/16	1	39.60	4	39.70	39.55	-3	3,884	-0.08%
2021/09/15	0	0.00	1	40.00	39.95	-1	3,883	-0.03%
2021/09/14	18	41.58	10	41.31	40.60	8	3,873	0.21%
2021/09/13	10	41.01	5	39.84	42.00	5	3,792	0.13%
2021/09/10	1	39.40	3	39.37	39.20	-2	3,753	-0.05%
2021/09/09	5	39.13	1	39.45	39.50	4	3,744	0.11%
2021/09/08	117	38.79	68	38.56	38.90	49	3,731	1.31%	大買/
2021/09/07	66	41.13	63.4	41.63	38.20	2.6	3,670	0.07%
2021/09/06	7	41.46	22.1	41.99	42.35	-15.1	3,439	-0.44%
2021/09/03	0	0.00	5	38.84	38.50	-5	3,366	-0.15%
2021/09/02	7	39.04	1	38.90	38.85	6	3,365	0.18%
2021/09/01	2	39.15	59	38.42	38.30	-57	3,351	-1.70%
2021/08/31	9.1	40.04	9	39.84	39.85	0.1	3,332	0.00%
2021/08/30	1	40.05	3	39.80	39.70	-2	3,320	-0.06%
2021/08/27	5	39.54	8	39.12	38.90	-3	3,310	-0.09%
2021/08/26	0	0.00	4	39.19	39.20	-4	3,300	-0.12%
2021/08/25	58	39.42	4	39.15	39.15	54	3,292	1.64%
2021/08/24	6	37.30	6	37.18	37.30	0	3,265	0.00%
2021/08/23	11	37.16	4	37.38	37.80	7	3,260	0.21%
2021/08/20	1	36.50	9	35.27	35.65	-8	3,246	-0.25%
2021/08/19	4	34.56	4	35.74	34.25	0	3,218	0.00%
2021/08/18	7	35.32	1	36.60	36.20	6	3,201	0.19%
2021/08/17	4	34.61	39	34.01	33.90	-35	3,174	-1.10%
2021/08/16	6	35.06	80	34.88	34.60	-74	3,100	-2.39%
2021/08/13	2	38.90	1	38.80	38.40	1	3,067	0.03%
2021/08/12	1	38.85	4	38.50	38.75	-3	3,071	-0.10%
2021/08/11	14	38.80	6	38.92	38.80	8	3,080	0.26%
2021/08/10	5	39.00	2	39.30	39.40	3	3,078	0.10%
2021/08/09	12	39.61	6	39.90	38.55	6	3,085	0.19%
2021/08/06	2	39.40	12	39.40	39.00	-10	3,085	-0.32%
2021/08/05	1	38.80	7	39.02	38.70	-6	3,096	-0.19%
2021/08/04	7	39.08	11	38.97	38.80	-4	3,156	-0.13%
2021/08/03	0	0.00	3	39.53	39.60	-3	3,184	-0.09%
2021/08/02	4	38.48	7	39.26	39.10	-3	3,188	-0.09%
2021/07/30	13	40.01	10	39.63	38.65	3	3,165	0.09%
2021/07/29	4	39.98	1	39.70	40.60	3	3,151	0.10%
2021/07/28	7	39.20	38	39.41	38.50	-31	3,132	-0.99%
2021/07/27	5.1	43.85	23	43.37	42.35	-18	3,123	-0.57%
2021/07/26	22	43.73	32.1	42.14	42.95	-10.1	3,106	-0.33%
2021/07/23	6.1	44.61	19	44.68	43.00	-13	3,041	-0.43%
2021/07/22	38	46.19	18	46.15	44.80	20	3,031	0.66%
2021/07/21	11	44.49	19.1	44.81	46.90	-8	2,978	-0.27%
2021/07/20	25.1	43.56	27	43.73	42.65	-1.9	2,899	-0.07%
2021/07/19	22	45.83	31.2	46.34	44.65	-9.2	2,841	-0.32%
2021/07/16	77.1	45.41	34	45.29	43.65	43.1	2,695	1.60%
2021/07/15	6	45.41	23.1	45.69	47.15	-17.1	2,551	-0.67%
2021/07/14	3	41.35	38.1	41.04	42.90	-35.1	2,465	-1.42%
2021/07/13	17	39.71	5	39.86	39.00	12	2,388	0.50%
2021/07/12	4	40.01	2	40.50	40.50	2	2,367	0.08%
2021/07/09	22	37.25	5	37.77	38.50	17	2,345	0.72%
2021/07/08	5	37.26	7	37.38	37.85	-2	2,372	-0.08%
2021/07/07	10	37.14	25	36.45	36.45	-15	2,389	-0.63%
2021/07/06	40.1	36.25	29	35.84	35.10	11.1	2,398	0.46%
2021/07/05	15.1	39.10	6.1	40.39	38.30	9	2,388	0.37%
2021/07/02	37	40.15	16	40.39	41.60	21	2,308	0.91%
2021/07/01	63.2	38.37	63.2	38.88	39.25	0	2,231	0.00%
2021/06/30	4	36.09	9.2	36.35	36.35	-5.2	1,947	-0.27%
2021/06/29	123.5	32.87	20.2	32.93	33.05	103.3	1,991	5.19%	大買/鉅額交易
2021/06/28	1	30.00	7.2	29.74	30.05	-6.2	1,829	-0.34%
2021/06/25	11.5	26.81	35	26.13	27.35	-23.5	1,951	-1.20%
2021/06/24	9.1	24.93	0	0.00	24.90	9.1	1,906	0.47%
2021/06/22	10	24.80	4	24.50	24.50	6	1,944	0.31%
2021/06/21	0	0.00	2	24.45	24.50	-2	1,990	-0.10%
2021/06/18	1	24.30	0.1	24.70	24.45	0.9	2,083	0.04%
2021/06/17	0	0.00	4	24.40	24.60	-4	2,195	-0.18%
2021/06/16	1	23.80	0.7	23.40	24.05	0.3	2,249	0.01%
2021/06/15	1	23.25	0.2	23.40	23.40	0.8	2,255	0.04%
2021/06/11	0	0.00	1	23.55	23.50	-1	2,255	-0.04%
2021/06/10	1.2	23.50	1	23.45	23.50	0.2	2,262	0.01%
2021/06/09	6.2	23.81	10	23.70	23.60	-3.8	2,261	-0.17%
2021/06/08	1	24.30	1	24.15	24.20	0	2,258	0.00%
2021/06/07	0	0.00	2	23.93	24.15	-2	2,260	-0.09%
2021/06/04	11	24.58	3	24.82	24.30	8	2,279	0.35%
2021/06/03	6	24.78	4	24.88	24.90	2	2,286	0.09%
2021/06/02	5	24.65	0	0.00	24.70	5	2,287	0.22%
2021/06/01	15	25.12	11	25.04	25.15	4	2,284	0.18%
2021/05/28	4	24.54	0	0.00	24.40	4	2,266	0.18%
2021/05/26	0	0.00	3	24.50	24.50	-3	2,255	-0.13%
2021/05/25	3.5	24.50	2	24.85	24.50	1.5	2,253	0.07%
2021/05/21	0	24.10	0	0.00	24.20	0	2,238	0.00%
2021/05/20	0	0.00	6	23.81	23.90	-6	2,229	-0.27%
2021/05/19	7	23.61	0	0.00	23.60	7	2,216	0.32%
2021/05/18	5	22.81	10	23.55	23.65	-5	2,200	-0.23%
2021/05/17	5	20.80	13	21.72	21.55	-8	2,195	-0.36%
2021/05/14	11	23.01	7	23.57	22.60	4	2,165	0.18%
2021/05/13	10	22.85	9	22.39	22.85	1	2,129	0.05%
2021/05/12	18.1	22.79	21	22.93	22.15	-3	2,092	-0.14%
2021/05/11	21	24.69	10	24.57	24.20	11	2,020	0.54%
2021/05/10	3.1	26.43	2	26.88	26.20	1.1	1,980	0.06%
2021/05/07	16	26.67	4	26.40	26.50	12	1,962	0.61%
2021/05/06	7.2	25.96	2	26.70	26.10	5.2	1,950	0.27%
2021/05/05	8	26.26	6	26.12	25.65	2	1,920	0.10%
2021/05/04	23	26.62	13	26.11	27.15	10	1,911	0.52%
2021/05/03	14	27.77	5	27.96	27.50	9	1,846	0.49%
2021/04/29	8	29.14	1	28.95	29.15	7	1,803	0.39%
2021/04/28	8.4	29.25	10	29.10	29.05	-1.6	1,782	-0.09%
2021/04/27	27	28.98	35	28.57	28.95	-8	1,730	-0.46%
2021/04/26	13	27.26	12	27.02	26.90	1	1,655	0.06%
2021/04/23	10	25.96	8	25.89	26.70	2	1,609	0.12%
2021/04/22	50	25.76	3	26.28	25.00	47	1,570	2.99%
2021/04/21	1	25.95	11	26.11	26.15	-10	1,529	-0.65%
2021/04/20	4	26.28	2	26.33	26.10	2	1,524	0.13%
2021/04/19	6	26.47	10	26.35	26.30	-4	1,511	-0.26%
2021/04/16	8	25.92	0	0.00	26.00	8	1,517	0.53%
2021/04/15	9.1	25.95	2.1	25.45	25.45	7	1,491	0.47%
2021/04/14	4	25.40	7	24.65	25.10	-3	1,460	-0.21%
2021/04/13	3	25.97	4	26.23	25.60	-1	1,411	-0.07%
2021/04/12	2	25.95	2	25.90	25.60	0	1,389	0.00%
2021/04/09	4	25.70	8	25.54	26.20	-4	1,330	-0.30%
2021/04/08	36	24.24	6	24.48	24.30	30	1,257	2.39%
2021/04/07	1	24.30	0	0.00	24.20	1	1,227	0.08%
2021/04/06	4	23.99	4	24.05	24.00	0	1,203	0.00%
2021/04/01	11	24.33	8	23.88	23.85	3	1,160	0.26%
2021/03/31	13	23.08	5	23.05	23.00	8	1,063	0.75%
2021/03/30	7	23.21	36	23.38	23.30	-29	1,021	-2.84%
2021/03/29	0	0.00	2	21.95	21.90	-2	867	-0.23%
2021/03/25	1	22.00	1	21.70	21.45	0	837	0.00%
2021/03/24	4	21.85	3	22.05	22.05	1	808	0.12%
2021/03/23	12	21.75	2	21.40	21.25	10	759	1.32%
2021/03/22	12	21.60	7.1	21.73	22.20	5	661	0.75%
2021/03/19	0	0.00	10.1	20.21	20.45	-10.1	547	-1.83%
2021/03/18	5	19.15	5	19.20	19.25	0	488	0.00%
2021/03/17	0	0.00	0.3	18.95	18.95	-0.3	484	-0.06%
2021/03/10	0.2	18.85	10	18.78	18.75	-9.8	506	-1.93%
2021/03/09	0	0.00	0	18.00	18.05	0	499	0.00%
2021/03/08	0	0.00	1	17.80	17.75	-1	495	-0.20%
2021/03/04	2	17.90	1	17.70	17.75	1	516	0.19%
2021/02/26	0	17.90	0	0.00	17.85	0	714	0.00%
2021/02/25	0	0.00	1	17.90	17.95	-1	734	-0.14%
2021/02/24	2	18.00	0	0.00	17.90	2	747	0.27%
2021/02/22	1	17.70	0	0.00	17.85	1	749	0.13%
2021/02/05	1	16.75	0	0.00	16.90	1	776	0.13%
2021/01/29	5	17.10	0	0.00	17.05	5	805	0.62%
2021/01/26	0	0.00	3	18.10	17.60	-3	803	-0.37%
2021/01/20	1	17.15	0	0.00	17.15	1	793	0.13%
2021/01/14	1	18.25	2	18.20	18.20	-1	823	-0.12%
2021/01/13	1	18.20	0	0.00	18.25	1	831	0.12%
2021/01/05	3	20.15	6	19.88	19.80	-3	768	-0.39%
2021/01/04	0	0.00	7	19.53	19.70	-7	745	-0.94%
2020/12/31	2	19.40	0	0.00	19.40	2	739	0.27%
2020/12/30	1	19.45	0	0.00	19.45	1	736	0.14%
2020/12/29	0	0.00	7	19.64	19.45	-7	736	-0.95%
2020/12/23	1	18.75	0	0.00	18.60	1	735	0.14%
2020/12/22	2	19.15	0	0.00	18.50	2	741	0.27%
2020/12/21	5	19.10	0	0.00	19.10	5	745	0.67%
2020/12/17	0	0.00	4	19.69	19.55	-4	745	-0.54%
2020/12/15	1	19.80	0	0.00	19.35	1	761	0.13%
2020/12/11	0	0.00	1	19.85	19.35	-1	760	-0.13%
2020/12/10	8	20.00	5	20.05	19.70	3	755	0.40%
2020/12/09	8	19.51	0	0.00	19.65	8	746	1.07%
2020/12/08	6	19.40	0	0.00	19.40	6	747	0.80%
2020/12/07	2	19.43	3	19.60	19.35	-1	749	-0.13%
2020/12/04	2	19.85	0	0.00	19.80	2	752	0.27%
2020/12/03	3	19.82	0	0.00	19.90	3	746	0.40%
2020/12/01	2	19.90	4	19.90	19.80	-2	736	-0.27%
2020/11/30	10	20.25	0	0.00	20.30	10	729	1.37%
2020/11/27	4	20.26	9	20.33	20.25	-5	716	-0.70%
2020/11/26	29	20.83	10	20.95	20.50	19	691	2.75%
2020/11/25	2	19.80	14	19.92	20.10	-12	601	-1.99%
2020/11/24	4	19.18	0	0.00	18.90	4	552	0.72%
2020/11/19	1	18.70	0	0.00	18.55	1	539	0.19%
2020/11/17	0	0.00	4	18.75	18.70	-4	547	-0.73%
2020/11/16	3	18.65	0	0.00	18.70	3	560	0.54%
2020/11/11	1	18.25	0	0.00	18.55	1	578	0.17%
2020/11/10	2	18.10	5	18.10	18.15	-3	586	-0.51%
2020/11/09	4	18.40	3	18.42	18.20	1	601	0.17%
2020/11/06	7	18.86	6	19.05	18.70	1	620	0.16%
2020/11/04	0	18.15	0	0.00	18.10	0	652	0.00%
2020/11/03	1	18.05	0	0.00	18.00	1	727	0.14%
2020/11/02	0	0.00	1	17.95	17.95	-1	856	-0.12%
2020/10/29	1	18.15	1	18.20	18.40	0	1,115	0.00%
2020/09/30	0	0.00	2	17.50	17.50	-2	1,500	-0.13%
2020/09/29	1	17.60	0	0.00	17.50	1	1,531	0.07%
2020/09/28	1	17.30	0	0.00	17.25	1	1,597	0.06%
2020/09/24	0.1	18.50	0	0.00	18.00	0.1	1,728	0.00%
2020/09/23	0	0.00	1	18.95	18.70	-1	1,845	-0.05%
2020/09/22	1	18.95	0	0.00	18.95	1	1,939	0.05%
2020/09/21	1	19.55	0	0.00	19.15	1	1,944	0.05%
2020/09/10	0	0.00	2	19.45	19.25	-2	2,027	-0.10%
2020/09/09	0	0.00	7	19.30	19.30	-7	2,070	-0.34%
2020/09/03	0	0.00	4	19.28	19.25	-4	2,119	-0.19%
2020/08/31	1	19.40	0	0.00	19.10	1	2,317	0.04%
2020/08/28	2	19.13	2	19.10	19.15	0	2,312	0.00%
2020/08/27	2	19.15	0	0.00	19.00	2	2,316	0.09%
2020/08/25	10	19.25	0	0.00	19.30	10	2,318	0.43%
2020/08/20	2	18.80	1	19.15	18.70	1	2,398	0.04%
2020/08/17	0	0.00	1	20.40	20.70	-1	2,386	-0.04%
2020/08/12	2	19.70	0	0.00	20.10	2	2,414	0.08%
2020/08/11	0	0.00	2	20.20	20.05	-2	2,435	-0.08%
2020/08/07	0	0.00	9	20.32	21.00	-9	2,465	-0.37%
2020/08/06	15	21.31	31	21.01	20.90	-16	2,465	-0.65%
2020/08/05	13	23.20	26	23.02	23.20	-13	2,351	-0.55%
2020/08/04	47	21.89	6	21.97	22.10	41	2,258	1.82%
2020/08/03	2	20.60	1	19.90	20.75	1	2,141	0.05%
2020/07/31	7	19.34	0	0.00	19.90	7	2,139	0.33%
2020/07/29	0	0.00	12	18.80	19.15	-12	2,159	-0.56%
2020/07/28	0	0.00	1	19.15	18.60	-1	2,242	-0.04%
2020/07/24	13	20.12	0	0.00	20.10	13	2,395	0.54%
2020/07/21	1	20.65	0	0.00	20.65	1	2,365	0.04%
2020/07/17	5	20.42	10	20.40	20.25	-5	2,351	-0.21%
2020/07/16	2	21.65	0	0.00	21.00	2	2,341	0.09%
2020/07/15	2	21.35	1	21.70	21.30	1	2,316	0.04%
2020/07/14	9	21.66	0	0.00	21.35	9	2,311	0.39%
2020/07/13	1	20.70	7	21.74	22.45	-6	2,256	-0.27%
2020/07/10	2	20.55	20	20.30	20.45	-18	2,194	-0.82%
2020/07/09	0	0.00	2	21.00	21.00	-2	2,190	-0.09%
2020/07/08	3	20.92	1	20.95	20.85	2	2,169	0.09%
2020/07/07	8	21.09	2	20.93	20.80	6	2,145	0.28%
2020/07/06	3	21.90	3	21.67	21.90	0	2,095	0.00%
2020/07/03	0	0.00	19	20.49	20.50	-19	2,016	-0.94%
2020/07/02	23	20.71	40	20.11	20.80	-17	1,968	-0.86%
2020/07/01	25	19.59	2	19.35	19.60	23	1,861	1.24%
2020/06/30	1	18.35	0	0.00	18.50	1	1,770	0.06%
2020/06/22	16	18.37	0	0.00	18.15	16	1,776	0.90%
2020/06/19	0	0.00	6	18.13	18.15	-6	1,784	-0.34%
2020/06/16	5	17.65	0	0.00	18.05	5	1,787	0.28%
2020/06/09	3	17.80	20	17.85	17.90	-17	1,827	-0.93%
2020/06/08	2	18.30	1	18.35	18.55	1	1,805	0.06%
2020/06/05	11	17.71	11	17.78	17.35	0	1,720	0.00%
2020/06/04	3	17.20	0	0.00	17.10	3	1,690	0.18%
2020/06/02	0	0.00	2	17.50	17.30	-2	1,738	-0.12%
2020/05/29	0	0.00	1	17.05	17.25	-1	1,745	-0.06%
2020/05/28	0	0.00	1	17.50	17.10	-1	1,751	-0.06%
2020/05/27	1	17.10	0	0.00	17.05	1	1,674	0.06%
2020/05/25	6	16.70	0	0.00	16.85	6	1,728	0.35%
2020/05/22	10	17.35	0	0.00	16.70	10	1,729	0.58%
2020/05/20	2	17.60	4	17.23	17.25	-2	1,794	-0.11%
2020/05/18	40	17.65	0	0.00	17.45	40	1,767	2.26%
2020/05/15	4	16.95	0	0.00	17.40	4	1,747	0.23%
2020/05/14	2	16.90	7	17.07	16.70	-5	1,738	-0.29%
2020/05/13	6	16.85	11	16.96	16.75	-5	1,711	-0.29%
2020/05/11	0	0.00	21	16.46	16.45	-21	1,649	-1.27%
2020/05/08	5	16.30	1	16.35	16.30	4	1,627	0.25%
2020/05/07	0	0.00	1	16.30	16.35	-1	1,618	-0.06%
2020/05/06	1	16.10	1	16.05	16.00	0	1,601	0.00%
2020/05/05	10	16.40	0	0.00	16.00	10	1,598	0.63%
2020/04/30	1	15.90	0	0.00	16.20	1	1,510	0.07%
2020/04/29	11	16.17	7	15.89	16.20	4	1,463	0.27%
2020/04/27	0	0.00	1	14.60	14.65	-1	1,399	-0.07%
2020/04/21	2	14.35	0	0.00	14.20	2	1,518	0.13%
2020/04/20	1	14.15	2	14.23	14.35	-1	1,540	-0.06%
2020/04/17	0	0.00	5	15.00	14.60	-5	1,556	-0.32%
2020/04/15	4	14.96	0	0.00	14.80	4	1,636	0.24%
2020/04/10	0	0.00	3	13.92	13.85	-3	1,713	-0.18%
2020/04/09	2	13.78	0	0.00	13.75	2	1,791	0.11%
2020/04/08	0	0.00	8	13.74	13.90	-8	1,906	-0.42%
2020/04/07	2	13.48	2	13.30	13.30	0	1,989	0.00%
2020/04/06	3	13.02	0	0.00	13.40	3	2,055	0.15%
2020/04/01	0	0.00	7	12.89	12.95	-7	2,217	-0.32%
2020/03/31	2	12.75	0	0.00	12.85	2	2,268	0.09%
2020/03/30	2	12.55	5	12.92	12.95	-3	2,340	-0.13%
2020/03/27	5	13.39	2	13.00	13.00	3	2,439	0.12%
2020/03/25	7	12.87	0	0.00	12.70	7	2,991	0.23%
2020/03/20	0	0.00	1	11.85	11.80	-1	3,105	-0.03%
2020/03/19	1	11.00	0	0.00	10.85	1	3,084	0.03%
2020/03/17	3	11.25	0	0.00	11.85	3	3,059	0.10%
2020/03/16	5	12.00	0	0.00	11.90	5	3,021	0.17%
2020/03/12	11	13.87	0	0.00	13.90	11	2,954	0.37%
2020/03/10	4	15.31	0	0.00	15.75	4	2,915	0.14%
2020/03/09	0	0.00	1	15.40	15.30	-1	2,894	-0.03%
2020/03/06	2	16.30	1	16.40	16.20	1	2,859	0.03%
2020/03/05	0	0.00	1	17.15	17.15	-1	2,839	-0.04%
2020/03/03	0	0.00	3	17.30	17.35	-3	2,852	-0.11%
2020/03/02	0	0.00	3	17.02	17.05	-3	2,852	-0.11%
2020/02/27	3	17.45	0	0.00	16.85	3	2,856	0.11%
2020/02/26	8	18.40	2	18.00	17.75	6	2,868	0.21%
2020/02/24	0	0.00	5	18.30	18.50	-5	2,841	-0.18%
2020/02/21	6	18.56	1	18.25	18.95	5	2,839	0.18%
2020/02/18	4	18.46	4	18.59	17.85	0	2,774	0.00%
2020/02/17	0	0.00	13	18.20	18.40	-13	2,758	-0.47%
2020/02/12	10	17.50	0	0.00	17.45	10	2,791	0.36%
2020/02/11	0	0.00	2	16.98	17.00	-2	2,778	-0.07%
2020/02/06	0	0.00	159	17.04	17.50	-159	2,761	-5.76%	大賣/鉅額交易
2020/02/05	0	0.00	47	16.97	16.75	-47	2,747	-1.71%
2020/02/04	1	16.80	49	16.70	16.90	-48	2,736	-1.75%
2020/02/03	3	16.50	61	16.41	16.55	-58	2,720	-2.13%
2020/01/31	4	17.46	26	17.30	17.10	-22	2,697	-0.82%
2020/01/30	3	17.25	0	0.00	17.15	3	2,674	0.11%
2020/01/20	9	19.00	9	19.13	18.95	0	2,643	0.00%
2020/01/17	3	19.55	0	0.00	19.00	3	2,631	0.11%
2020/01/16	26	19.20	0	0.00	18.95	26	2,582	1.01%
2020/01/15	11	18.92	5	18.89	18.90	6	2,538	0.24%
2020/01/14	40	18.78	14	18.97	18.95	26	2,523	1.03%
2020/01/13	49	18.37	0	0.00	18.80	49	2,488	1.97%
2020/01/10	26	18.21	30	18.27	18.20	-4	2,459	-0.16%
2020/01/09	30	19.00	117	18.65	18.45	-87	2,429	-3.58%	大賣/
2020/01/08	0	0.00	20	17.97	17.75	-20	2,352	-0.85%
2020/01/07	13	18.03	13	18.02	17.90	0	2,325	0.00%
2020/01/06	7	18.34	26.2	18.31	18.70	-19.2	2,278	-0.84%
2020/01/03	33	19.33	27	18.75	18.60	6	2,233	0.27%
2020/01/02	76	19.58	23	19.15	19.50	53	2,153	2.46%
2019/12/31	48	18.98	17	19.01	18.75	31	2,025	1.53%
2019/12/30	48	18.57	16	18.65	18.65	32	1,939	1.65%
2019/12/27	49	18.15	34	18.30	18.55	15	1,876	0.80%
2019/12/26	29	17.12	1	17.55	17.55	28	1,713	1.63%
2019/12/25	3	17.72	18	17.40	17.65	-15	1,690	-0.89%
2019/12/24	89	17.56	5	17.50	17.65	84	1,720	4.88%
2019/12/23	100	17.00	3	17.03	17.25	97	1,672	5.80%
2019/12/20	38	17.46	12	16.80	16.60	26	1,597	1.63%
2019/12/19	5	16.24	22	17.05	17.05	-17	1,320	-1.29%
2019/12/18	0	0.00	1	15.60	15.50	-1	1,176	-0.08%
2019/12/05	0	0.00	1	14.95	14.90	-1	1,210	-0.08%
2019/12/04	0	0.00	5	14.85	14.80	-5	1,211	-0.41%
2019/11/29	0	0.00	8	15.39	15.10	-8	1,211	-0.66%
2019/11/26	0	0.00	2	16.00	15.85	-2	1,181	-0.17%
2019/11/25	20	16.10	0	0.00	15.75	20	1,166	1.72%
2019/11/20	1	15.40	1	15.35	15.35	0	1,102	0.00%
2019/11/18	1	14.90	0	0.00	15.25	1	1,077	0.09%
2019/11/13	10	15.50	15	15.44	15.25	-5	1,052	-0.48%
2019/11/12	0	0.00	6	14.95	15.10	-6	997	-0.60%
2019/11/11	0	0.00	5	14.90	14.35	-5	981	-0.51%
2019/11/08	0	0.00	6	14.69	14.70	-6	977	-0.61%
2019/10/24	0	0.00	1	14.60	14.65	-1	1,063	-0.09%
2019/10/23	0	0.00	1	14.40	14.35	-1	1,072	-0.09%
2019/10/22	1	14.35	0	0.00	14.40	1	1,079	0.09%
2019/10/18	1	14.50	0	0.00	14.35	1	1,130	0.09%
2019/10/07	1	14.05	0	0.00	14.15	1	1,219	0.08%
2019/10/03	5	14.40	0	0.00	14.45	5	1,282	0.39%
2019/10/02	5	14.60	0	0.00	14.60	5	1,273	0.39%
2019/10/01	19	14.97	0	0.00	14.65	19	1,259	1.51%
2019/09/27	0	0.00	20	16.20	15.30	-20	1,228	-1.63%
2019/09/26	10	15.75	0	0.00	15.45	10	1,118	0.89%
2019/09/25	10	15.33	0	0.00	15.25	10	1,060	0.94%
2019/09/24	51	15.71	76	16.00	15.90	-25	1,024	-2.44%
2019/09/18	5	15.20	0	0.00	15.05	5	821	0.61%
2019/09/17	10	15.43	0	0.00	15.40	10	818	1.22%
2019/09/16	10	15.58	0	0.00	15.55	10	823	1.21%
2019/09/10	0	0.00	20	15.77	15.75	-20	817	-2.45%
2019/09/09	20	16.90	12	16.45	16.00	8	803	1.00%
2019/09/05	1	15.85	33	15.68	15.70	-32	755	-4.24%
2019/09/02	0	0.00	2	15.80	15.80	-2	744	-0.27%
2019/08/23	3	15.10	0	0.00	15.10	3	762	0.39%
2019/08/20	0	0.00	11	15.05	14.95	-11	749	-1.47%
2019/08/19	5	15.05	2	15.15	15.05	3	751	0.40%
2019/08/15	0	0.00	5	14.70	15.00	-5	787	-0.63%
2019/08/14	1	15.25	0	0.00	15.25	1	802	0.12%
2019/08/06	2	14.20	0	0.00	14.65	2	911	0.22%
2019/08/05	4	14.98	0	0.00	14.95	4	918	0.44%
2019/08/02	8	15.09	0	0.00	15.10	8	962	0.83%
2019/08/01	16	15.63	0	0.00	15.65	16	1,011	1.58%
2019/07/31	3	15.58	0	0.00	15.80	3	1,045	0.29%
2019/07/30	4	15.91	2	16.00	15.85	2	1,092	0.18%
2019/07/29	0	0.00	3	16.42	16.40	-3	1,112	-0.27%
2019/07/25	4	15.71	0	0.00	15.70	4	1,209	0.33%
2019/07/24	2	15.60	0	0.00	15.70	2	1,201	0.17%
2019/07/23	1	15.60	0	0.00	15.70	1	1,217	0.08%
2019/07/22	3	15.50	44	15.60	15.85	-41	1,370	-2.99%
2019/07/19	0	0.00	10	15.10	15.20	-10	1,353	-0.74%
2019/07/18	0	0.00	24	14.90	15.10	-24	1,393	-1.72%
2019/07/17	10	14.90	20	15.25	14.90	-10	1,468	-0.68%
2019/07/15	0	0.00	8	15.15	15.00	-8	1,470	-0.54%
2019/07/10	3	14.97	0	0.00	15.00	3	1,450	0.21%
2019/07/04	0	0.00	6	13.90	13.95	-6	1,447	-0.41%
2019/07/02	0	0.00	4	13.70	13.70	-4	1,470	-0.27%
2019/06/19	0	0.00	14	13.99	13.95	-14	1,489	-0.94%
2019/06/18	0	0.00	5	14.00	13.90	-5	1,489	-0.34%
2019/06/13	21	14.40	0	0.00	13.95	21	1,499	1.40%
2019/06/11	0	0.00	1	14.55	14.50	-1	1,479	-0.07%
2019/05/31	0	0.00	30	14.78	14.25	-30	1,607	-1.87%
2019/05/30	30	14.00	0	0.00	13.80	30	1,580	1.90%
2019/05/22	1	13.95	0	0.00	13.90	1	1,630	0.06%
2019/05/21	2	14.65	0	0.00	14.80	2	1,597	0.13%
2019/05/20	1	14.40	0	0.00	14.20	1	1,586	0.06%
2019/05/17	10	15.50	0	0.00	15.30	10	1,569	0.64%
2019/05/16	50	16.50	0	0.00	16.05	50	1,541	3.24%
2019/05/15	0	0.00	10	17.10	16.90	-10	1,521	-0.66%
2019/05/10	13	15.71	2	15.30	15.95	11	1,447	0.76%
2019/05/09	4	16.98	7	16.81	16.45	-3	1,397	-0.21%
2019/05/08	6	17.22	6	17.20	17.30	0	1,328	0.00%
2019/05/07	2	16.50	8	17.18	17.35	-6	1,284	-0.47%
2019/05/06	17	16.11	2	16.28	16.20	15	1,226	1.22%
2019/05/03	16	16.70	7	16.87	16.90	9	1,179	0.76%
2019/05/02	8	15.89	60	15.96	15.90	-52	1,079	-4.82%
2019/04/30	2	15.35	0	0.00	15.30	2	1,039	0.19%
2019/04/29	53	15.18	20	15.30	15.20	33	1,030	3.20%
2019/04/26	79	15.53	71	15.60	15.25	8	1,008	0.79%
2019/04/25	2	15.05	0	0.00	15.05	2	838	0.24%
2019/04/24	25	14.99	50	15.38	15.10	-25	817	-3.06%
2019/04/23	57	15.20	54	15.40	14.90	3	761	0.39%
2019/04/22	35	14.00	2	14.00	15.10	33	677	4.87%
2019/04/18	10	14.10	0	0.00	13.80	10	617	1.62%
2019/04/17	10	14.10	0	0.00	13.85	10	608	1.64%
2019/04/16	0	0.00	2	13.70	13.95	-2	599	-0.33%
2019/04/15	1	13.85	0	0.00	13.65	1	593	0.17%
2019/04/12	6	13.90	0	0.00	13.85	6	571	1.05%
2019/04/11	0	0.00	3	14.10	14.05	-3	560	-0.53%
2019/04/10	0	0.00	70	13.51	13.60	-70	529	-13.22%
2019/04/03	10	12.55	0	0.00	12.50	10	474	2.11%
2019/04/02	0	0.00	50	12.50	12.55	-50	470	-10.62%
2019/04/01	0	0.00	20	12.70	12.50	-20	463	-4.31%
2019/03/28	10	12.60	0	0.00	12.40	10	451	2.22%
2019/03/27	0	12.50	30	12.55	12.60	-30	450	-6.65%
2019/03/22	0	0.00	1	12.45	12.55	-1	420	-0.24%
2019/03/19	20	12.70	3	12.80	12.70	17	442	3.84%
2019/03/18	0	0.00	1	12.60	12.65	-1	439	-0.23%
2019/03/15	0	0.00	5	12.40	12.45	-5	442	-1.13%
2019/03/14	20	12.40	1	12.45	12.45	19	447	4.25%
2019/03/13	41	12.72	0	0.00	12.45	41	492	8.32%
2019/03/12	2	12.80	0	0.00	12.70	2	490	0.41%
2019/03/08	2	12.63	0	0.00	12.60	2	446	0.45%
2019/03/07	76	12.70	3	12.73	12.65	73	426	17.12%
2019/03/05	0	0.00	1	12.00	12.00	-1	348	-0.29%
2019/02/27	1	12.25	10	12.07	12.00	-9	322	-2.79%
2019/02/19	1	11.30	0	0.00	11.20	1	248	0.40%
2019/02/12	10	10.10	0	0.00	10.20	10	223	4.48%
2018/12/06	4	11.45	0	0.00	11.30	4	157	2.54%
2018/09/17	0	0.00	1	11.10	11.10	-1	336	-0.30%
2018/09/14	1	11.30	0	0.00	11.10	1	344	0.29%
2018/09/07	0	0.00	1	11.10	11.00	-1	341	-0.29%
2018/09/06	1	11.60	0	0.00	11.50	1	331	0.30%
2018/07/23	0	0.00	1	11.55	11.50	-1	410	-0.24%
2018/07/20	32	12.70	32	11.87	11.80	0	407	0.00%
2018/07/19	2	12.00	2	12.20	12.40	0	336	0.00%
2018/07/09	1	11.30	0	0.00	11.30	1	331	0.30%
2018/07/04	1	11.70	0	0.00	11.40	1	340	0.29%
2018/07/03	1	12.20	0	0.00	11.80	1	344	0.29%
2018/06/21	1	11.80	0	0.00	11.80	1	497	0.20%
2018/06/20	1	11.75	10	11.65	11.75	-9	504	-1.78%
2018/06/13	10	12.40	0	0.00	12.20	10	536	1.86%
2018/06/08	1	11.90	0	0.00	11.90	1	521	0.19%
2018/06/07	1	12.10	0	0.00	12.20	1	629	0.16%
2018/06/04	2	12.18	0	0.00	12.05	2	643	0.31%
2018/05/15	0	0.00	1	11.40	11.25	-1	750	-0.13%
2018/05/10	1	11.80	0	0.00	11.70	1	1,028	0.10%
2018/05/07	1	10.90	0	0.00	11.00	1	1,244	0.08%
2018/04/26	0	0.00	1	11.20	10.90	-1	1,478	-0.07%
2018/04/23	1	11.80	0	0.00	11.70	1	1,514	0.07%
2018/04/03	0	0.00	10	12.50	12.45	-10	1,736	-0.58%
2018/04/02	2	12.55	0	0.00	12.50	2	1,730	0.12%
2018/03/29	0	0.00	1	12.00	12.05	-1	1,581	-0.06%
2018/03/22	0	0.00	5	12.22	12.05	-5	1,617	-0.31%
2018/03/14	1	12.35	0	0.00	12.15	1	1,623	0.06%
2018/03/12	0	0.00	2	12.30	12.15	-2	1,563	-0.13%
2018/03/08	2	12.10	0	0.00	12.10	2	1,579	0.13%
2018/02/26	5	12.32	0	0.00	12.15	5	1,682	0.30%
2018/02/23	10	12.50	2	12.40	12.30	8	1,684	0.47%
2018/02/09	0	0.00	2	10.60	10.95	-2	1,664	-0.12%
2018/02/05	4	13.11	3	12.93	13.05	1	1,596	0.06%
2018/02/02	17	14.75	16	14.39	13.65	1	1,570	0.06%
2018/02/01	0	0.00	2	14.15	14.50	-2	1,402	-0.14%
2018/01/31	1	13.80	0	0.00	13.50	1	1,398	0.07%
2018/01/30	10	14.65	26	13.93	13.50	-16	1,369	-1.17%
2018/01/29	29	13.96	14	13.78	13.95	15	1,259	1.19%
2018/01/19	0	0.00	3	12.82	12.50	-3	1,201	-0.25%
2018/01/18	1	13.10	1	12.95	12.80	0	1,207	0.00%
2018/01/16	0	0.00	1	12.55	12.65	-1	1,250	-0.08%
2018/01/15	2	12.75	0	0.00	12.50	2	1,267	0.16%
2018/01/09	0	0.00	1	12.85	12.80	-1	1,472	-0.07%
2018/01/08	3	13.37	0	0.00	13.30	3	1,512	0.20%
2018/01/05	1	13.20	0	0.00	13.20	1	1,521	0.07%