統一實 (9907)-群益金鼎-東門券商分點個股進出

台股 » 個股 » 統一實 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

統一實

(9907)

可現股當沖

股價
14.95
漲跌
--
漲幅
0.00%
成交量
1,250張
產業
上市其他類股
268人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

統一實 (9907)籌碼相關－群益金鼎-東門券商分點個股進出

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

群益金鼎-東門券商分點個股進出
群益金鼎-東門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
2024/04/30	0	0.00	1	14.95	14.95	-1	2,218	-0.05%
2024/04/29	8	14.94	1	14.80	14.95	7	2,219	0.32%
2024/04/26	3	14.75	0	0.00	14.75	3	2,203	0.14%
2024/04/25	1	14.65	1	14.75	14.65	0	2,206	0.00%
2024/04/24	1	14.65	0	0.00	14.65	1	2,211	0.05%
2024/04/23	11	14.68	6	14.90	14.75	5	2,240	0.22%
2024/04/22	36	14.80	3	14.88	14.80	33	2,242	1.47%
2024/04/19	53	14.52	0	0.00	14.50	53	2,201	2.41%
2024/04/18	24	14.51	0	0.00	14.65	24	2,171	1.11%
2024/04/15	0	0.00	4	14.65	14.50	-4	2,155	-0.19%
2024/04/12	1	14.65	5	14.65	14.70	-4	2,151	-0.19%
2024/04/11	1	14.55	1	14.60	14.60	0	2,140	0.00%
2024/04/10	1	14.50	6	14.60	14.50	-5	2,125	-0.24%
2024/04/09	5	14.60	1	14.35	14.60	4	2,116	0.19%
2024/04/08	0	0.00	15	14.27	14.30	-15	2,109	-0.71%
2024/04/03	0	14.45	0	0.00	14.35	0	2,092	0.00%
2024/04/02	0	0.00	7	14.39	14.40	-7	2,086	-0.34%
2024/04/01	3	14.40	0	0.00	14.55	3	2,086	0.14%
2024/03/27	1	14.35	0	0.00	14.30	1	2,042	0.05%
2024/03/26	1	14.25	0	0.00	14.30	1	2,026	0.05%
2024/03/25	7	14.41	10	14.40	14.35	-3	1,976	-0.15%
2024/03/22	5	14.61	0	0.00	14.60	5	1,954	0.26%
2024/03/21	11	14.75	0	0.00	14.85	11	1,924	0.57%
2024/03/20	12	14.55	0	0.00	14.85	12	1,883	0.64%
2024/03/19	5	14.25	4	14.20	14.25	1	1,715	0.06%
2024/03/18	6	13.90	2	14.00	14.05	4	1,689	0.24%
2024/03/15	8	14.05	0	0.00	14.05	8	1,636	0.49%
2024/03/14	1.2	14.16	0	0.00	14.20	1.2	1,572	0.07%
2024/03/13	3.3	14.26	0	0.00	14.25	3.3	1,522	0.22%
2024/03/12	1.3	14.51	0	0.00	14.55	1.3	1,472	0.09%
2024/03/11	0.3	14.55	0	0.00	14.55	0.3	1,463	0.02%
2024/03/08	0.2	14.50	5	14.40	14.50	-4.8	1,460	-0.33%
2024/03/07	9	14.59	0	0.00	14.60	9	1,414	0.64%
2024/03/06	1.2	15.12	0	0.00	15.15	1.2	1,289	0.09%
2024/03/04	0.2	15.45	0	0.00	15.40	0.2	1,238	0.02%
2024/02/29	0.1	15.60	0	0.00	15.50	0.1	1,246	0.01%
2024/02/26	6	15.72	0	0.00	15.70	6	1,214	0.49%
2024/02/23	0	0.00	1	15.80	15.75	-1	1,209	-0.08%
2024/02/16	0	0.00	5	15.45	15.50	-5	1,182	-0.42%
2024/02/05	0.6	15.38	0	0.00	15.25	0.6	1,172	0.05%
2024/01/29	0	15.35	0	0.00	15.30	0	1,148	0.00%
2024/01/25	1	15.25	0	0.00	15.25	1	1,120	0.09%
2024/01/23	0	15.10	0	0.00	15.20	0	1,101	0.00%
2024/01/18	0.3	15.30	0	0.00	15.10	0.3	1,070	0.02%
2024/01/17	0	0.00	1	15.35	15.30	-1	1,067	-0.09%
2024/01/16	1.3	15.67	0	0.00	15.55	1.3	1,032	0.12%
2024/01/12	2	15.85	0	0.00	15.85	2	1,051	0.19%
2024/01/10	1.3	15.76	0	0.00	15.70	1.3	1,097	0.11%
2024/01/09	0	0.00	0	15.95	15.85	0	1,092	0.00%
2024/01/08	0	0.00	2	16.00	15.95	-2	1,115	-0.18%
2024/01/05	0	0.00	30	16.08	16.00	-30	1,120	-2.68%
2024/01/04	0.5	16.10	0	0.00	16.00	0.5	1,123	0.04%
2024/01/03	3	16.10	0	0.00	16.05	3	1,129	0.27%
2023/12/27	30	16.18	0	0.00	16.20	30	1,104	2.72%
2023/12/26	2	16.20	0	0.00	16.25	2	1,100	0.18%
2023/12/19	0.2	16.10	0	0.00	16.05	0.2	1,109	0.02%
2023/12/18	3.2	16.21	0	0.00	16.25	3.2	1,103	0.29%
2023/12/13	0.3	16.04	0	0.00	15.95	0.3	1,073	0.03%
2023/12/12	0	16.10	0	0.00	16.10	0	1,070	0.00%
2023/12/11	0.3	16.09	0	0.00	16.05	0.3	1,073	0.03%
2023/12/07	0.2	16.10	0	0.00	16.05	0.2	1,084	0.02%
2023/12/06	0	0.00	3	16.15	16.15	-3	1,083	-0.28%
2023/12/05	0.2	16.20	0	0.00	16.20	0.2	1,106	0.02%
2023/12/04	3	16.25	0	0.00	16.25	3	1,108	0.27%
2023/11/30	6	16.05	0	0.00	16.05	6	1,087	0.55%
2023/11/16	0.3	15.90	0	0.00	15.85	0.3	1,108	0.02%
2023/11/13	10	15.68	0	0.00	15.70	10	1,261	0.79%
2023/11/09	3	15.73	0.1	15.80	15.75	2.9	1,257	0.23%
2023/11/08	0.1	16.10	0	0.00	16.00	0.1	1,306	0.01%
2023/11/06	2	16.10	0	0.00	16.05	2	1,359	0.15%
2023/11/01	0.3	15.70	0	0.00	15.75	0.3	1,429	0.02%
2023/10/31	0	0.00	10	15.80	15.70	-10	1,438	-0.69%
2023/10/30	0.2	15.80	0	0.00	15.75	0.2	1,464	0.01%
2023/10/24	0.2	15.70	0	0.00	15.65	0.2	1,543	0.02%
2023/10/19	5.2	15.81	0	0.00	15.80	5.2	1,567	0.33%
2023/10/17	0.2	16.15	1	16.05	16.00	-0.8	1,552	-0.05%
2023/10/16	0.2	16.20	0	0.00	16.10	0.2	1,579	0.01%
2023/10/13	0.2	16.45	0	0.00	16.35	0.2	1,606	0.01%
2023/10/11	1	16.60	0	0.00	16.60	1	1,652	0.06%
2023/10/04	0.2	16.60	0	0.00	16.45	0.2	1,755	0.01%
2023/10/02	9	16.58	0	0.00	16.60	9	1,868	0.48%
2023/09/28	1.5	16.58	0	0.00	16.50	1.5	2,085	0.07%
2023/09/27	0.1	16.60	0	0.00	16.50	0.1	2,296	0.01%
2023/09/26	0.4	16.50	0	0.00	16.55	0.4	2,398	0.02%
2023/09/25	0	0.00	2	16.60	16.55	-2	2,512	-0.08%
2023/09/20	1	16.75	0	0.00	16.80	1	2,640	0.04%
2023/09/19	10	16.75	0	0.00	16.75	10	2,687	0.37%
2023/09/15	1	16.85	0	0.00	16.80	1	2,749	0.04%
2023/09/13	1	16.70	1	16.75	16.80	0	2,810	0.00%
2023/09/11	6	16.72	0	0.00	16.70	6	2,945	0.20%
2023/09/08	1	16.80	0	0.00	16.85	1	2,976	0.03%
2023/09/04	0	17.20	0	0.00	17.25	0	3,080	0.00%
2023/08/31	1	17.20	0	0.00	17.40	1	3,146	0.03%
2023/08/23	0	0.00	2	17.15	17.10	-2	3,336	-0.06%
2023/08/22	0	0.00	1	17.10	17.10	-1	3,366	-0.03%
2023/08/21	0	0.00	9	17.24	17.35	-9	3,393	-0.27%
2023/08/18	9	17.47	1.4	17.20	17.40	7.6	3,362	0.23%
2023/08/17	0.2	16.40	0	0.00	16.55	0.2	3,280	0.01%
2023/08/15	2	16.70	0	0.00	16.75	2	3,355	0.06%
2023/08/14	5	16.55	0	0.00	16.65	5	3,408	0.15%
2023/08/11	1.1	16.91	0.6	17.00	17.00	0.5	3,405	0.01%
2023/08/10	2	17.05	0	0.00	17.05	2	3,453	0.06%
2023/08/09	0.2	17.50	0	0.00	17.25	0.2	3,499	0.01%
2023/08/08	3	17.62	0	0.00	17.60	3	3,581	0.08%
2023/08/07	6	17.75	0	0.00	17.75	6	3,960	0.15%
2023/08/02	0	0.00	0	17.85	17.65	0	4,021	0.00%
2023/07/31	4	17.88	0	0.00	17.80	4	4,035	0.10%
2023/07/28	0	0.00	2	18.05	17.95	-2	4,054	-0.05%
2023/07/27	6	17.90	4	18.05	18.05	2	4,082	0.05%
2023/07/19	2.1	17.70	0	0.00	17.70	2.1	4,347	0.05%
2023/07/18	6	17.95	0	0.00	17.85	6	4,411	0.14%
2023/07/17	2	18.00	2	18.05	18.05	0	4,446	0.00%
2023/07/12	0	0.00	2	18.15	18.15	-2	4,530	-0.04%
2023/07/11	0	0.00	1	17.75	17.70	-1	4,558	-0.02%
2023/07/10	2	17.55	0	0.00	17.70	2	4,768	0.04%
2023/07/07	7.1	17.80	0	0.00	17.75	7.1	4,810	0.15%
2023/07/06	1.2	18.23	0	0.00	18.15	1.2	4,805	0.02%
2023/07/05	2	19.90	0	0.00	19.90	2	4,640	0.04%
2023/07/03	1	19.95	0	0.00	19.95	1	4,426	0.02%
2023/06/29	5	19.75	0	0.00	19.75	5	4,354	0.11%
2023/06/28	0	0.00	5	19.80	19.75	-5	4,337	-0.12%
2023/06/26	0	0.00	2	19.70	19.75	-2	4,342	-0.05%
2023/06/21	7	19.63	5	19.75	19.75	2	4,326	0.05%
2023/06/20	2	19.90	0	0.00	19.85	2	4,309	0.05%
2023/06/16	0	0.00	20	19.74	19.70	-20	4,342	-0.46%
2023/06/14	4	19.30	0	0.00	19.30	4	4,273	0.09%
2023/06/12	15	19.33	0	0.00	19.35	15	4,355	0.34%
2023/06/08	0	0.00	52	19.79	19.75	-52	4,406	-1.18%
2023/06/07	6	19.72	17	19.67	19.80	-11	4,504	-0.24%
2023/06/05	4	19.28	3.2	19.51	19.45	0.8	4,959	0.02%
2023/06/02	3	19.35	2.8	19.35	19.25	0.2	5,049	0.00%
2023/06/01	0	0.00	7	19.36	19.35	-7	5,091	-0.14%
2023/05/31	3	19.30	4.4	19.30	19.20	-1.4	5,142	-0.03%
2023/05/30	2	19.30	6.7	19.23	19.15	-4.7	5,156	-0.09%
2023/05/26	12	19.49	3	19.52	19.45	9.1	5,091	0.18%
2023/05/25	0	0.00	2	19.70	19.60	-2	5,068	-0.04%
2023/05/24	0	0.00	1	19.60	19.55	-1	5,038	-0.02%
2023/05/23	0	0.00	7.8	19.54	19.55	-7.8	5,024	-0.15%
2023/05/22	0	0.00	8.3	19.49	19.45	-8.3	5,017	-0.17%
2023/05/19	2	19.30	0	19.60	19.40	2	4,989	0.04%
2023/05/18	0	0.00	1.8	19.50	19.45	-1.8	4,940	-0.04%
2023/05/17	0	0.00	32.7	19.50	19.45	-32.7	4,892	-0.67%
2023/05/16	0	0.00	3	19.35	19.30	-3	4,836	-0.06%
2023/05/15	0	0.00	9.4	18.98	19.00	-9.4	4,789	-0.20%
2023/05/12	2	18.60	3.4	18.79	18.65	-1.4	4,730	-0.03%
2023/05/11	50.2	19.07	9.1	19.05	18.85	41.1	4,605	0.89%
2023/05/08	0	0.00	1	20.50	20.45	-1	4,179	-0.02%
2023/05/05	2	20.70	0	0.00	20.70	2	4,163	0.05%
2023/05/03	0	0.00	1	20.65	20.65	-1	4,161	-0.02%
2023/04/28	3.4	20.71	0	0.00	20.75	3.4	4,138	0.08%
2023/04/27	2	20.55	1.1	20.56	20.55	0.9	4,111	0.02%
2023/04/26	1	20.20	4	20.50	20.50	-3	4,086	-0.07%
2023/04/25	0.1	20.50	0	20.80	20.50	0.1	4,025	0.00%
2023/04/24	0	0.00	2	20.75	20.80	-2	3,955	-0.05%
2023/04/20	0	0.00	1	20.50	20.45	-1	3,792	-0.03%
2023/04/19	0	0.00	3	20.60	20.35	-3	3,723	-0.08%
2023/04/17	0.5	20.55	0	0.00	20.65	0.5	3,646	0.01%
2023/04/13	1	20.50	4.4	20.10	20.30	-3.4	3,514	-0.10%
2023/04/12	0	19.90	128	19.86	19.90	-128	3,291	-3.89%	大賣/鉅額交易
2023/04/11	0	0.00	12	19.58	19.55	-12	3,256	-0.37%
2023/04/10	3	19.35	0	0.00	19.30	3	3,207	0.09%
2023/04/07	10	19.40	0	0.00	19.45	10	3,166	0.32%
2023/04/06	0	19.50	8	19.53	19.40	-8	3,132	-0.25%
2023/03/31	1	19.30	3	19.40	19.30	-2	3,085	-0.06%
2023/03/30	2.1	19.30	2	19.15	19.30	0.1	3,020	0.00%
2023/03/28	1	19.05	0	0.00	19.05	1	2,991	0.03%
2023/03/27	3	19.15	4	19.38	19.15	-1	2,996	-0.03%
2023/03/23	1	18.90	0	0.00	18.95	1	2,960	0.03%
2023/03/22	6	19.05	3	19.10	18.95	3	2,976	0.10%
2023/03/21	5	18.83	0	0.00	18.95	5	3,022	0.17%
2023/03/20	3	18.70	0	0.00	18.75	3	3,165	0.09%
2023/03/17	3	18.50	10	18.64	18.55	-7	3,182	-0.22%
2023/03/16	10	18.40	0	0.00	18.45	10	3,170	0.32%
2023/03/15	6	18.73	0	0.00	18.75	6	3,123	0.19%
2023/03/14	6	18.91	0	0.00	18.85	6	3,103	0.19%
2023/03/13	8.2	18.47	5	18.79	18.85	3.2	3,121	0.10%
2023/03/10	10.6	18.80	1	18.90	18.85	9.6	3,124	0.31%
2023/03/09	30.2	19.26	8	19.34	19.25	22.2	3,081	0.72%
2023/03/08	24	19.60	131	19.66	19.75	-107	2,972	-3.60%	大賣/鉅額交易
2023/03/07	11	18.81	1	18.75	18.85	10	2,634	0.38%
2023/03/06	7.1	18.66	20	18.60	18.65	-12.9	2,537	-0.51%
2023/03/03	20	18.05	0	0.00	18.40	20	2,475	0.81%
2023/03/02	0	0.00	6	17.90	17.95	-6	2,412	-0.25%
2023/02/20	1	17.55	0	0.00	17.55	1	2,444	0.04%
2023/02/16	6	17.35	0	0.00	17.35	6	2,586	0.23%
2023/02/15	3	17.35	1	17.45	17.40	2	2,703	0.07%
2023/02/13	1	17.45	1	17.45	17.40	0	2,857	0.00%
2023/02/10	2.4	17.61	0	0.00	17.65	2.4	2,869	0.08%
2023/02/09	1.9	17.86	0	0.00	17.70	1.9	2,882	0.07%
2023/02/01	0	0.00	6	17.72	17.75	-6	2,921	-0.21%
2023/01/31	9	17.55	13	17.73	17.70	-4	2,927	-0.14%
2023/01/30	0	0.00	8	17.35	17.50	-8	2,907	-0.28%
2023/01/17	2	17.05	22	17.10	17.15	-20	2,903	-0.69%
2023/01/13	6	17.20	0	0.00	17.25	6	2,980	0.20%
2023/01/12	0	0.00	5	17.35	17.20	-5	3,065	-0.16%
2023/01/05	0.3	16.90	0	0.00	17.00	0.3	3,271	0.01%
2023/01/03	2	16.95	0	0.00	16.95	2	3,359	0.06%
2022/12/30	2	17.05	0	0.00	17.05	2	3,379	0.06%
2022/12/29	12	16.54	4	16.76	16.80	8	3,394	0.24%
2022/12/28	2.6	16.85	0	0.00	16.85	2.6	3,387	0.08%
2022/12/27	5	16.85	0	0.00	16.90	5	3,405	0.15%
2022/12/26	0.3	16.90	0	0.00	16.90	0.3	3,465	0.01%
2022/12/20	14	17.06	0	0.00	17.00	14	3,688	0.38%
2022/12/16	0	0.00	1	17.10	17.05	-1	3,782	-0.03%
2022/12/15	0	17.15	0	0.00	17.15	0	3,847	0.00%
2022/12/13	2	16.80	0	0.00	16.85	2	3,920	0.05%
2022/12/12	4	16.96	0	0.00	16.85	4	3,892	0.10%
2022/12/07	0	0.00	1	18.25	18.00	-1	3,811	-0.03%
2022/12/05	1	18.20	3	18.33	18.20	-2	4,070	-0.05%
2022/12/02	2	18.05	3	18.26	18.10	-1	4,205	-0.02%
2022/12/01	4	17.53	0	0.00	17.55	4	4,168	0.10%
2022/11/30	2	17.65	0.6	17.45	17.65	1.4	4,174	0.03%
2022/11/28	0	0.00	2	17.05	17.15	-2	4,203	-0.05%
2022/11/25	2	17.25	0	0.00	17.20	2	4,288	0.05%
2022/11/17	0	0.00	0	17.40	17.30	0	4,965	0.00%
2022/11/15	213	17.60	83.2	17.25	17.25	129.8	5,083	2.55%	大買/鉅額交易
2022/11/14	2	17.50	0	0.00	17.50	2	5,200	0.04%
2022/11/11	5	16.80	0	0.00	16.75	5	5,407	0.09%
2022/11/09	0	0.00	1	17.35	17.25	-1	6,237	-0.02%
2022/10/28	1	16.65	0	0.00	16.55	1	8,455	0.01%
2022/10/27	1	16.75	0	0.00	16.80	1	8,498	0.01%
2022/10/26	2.3	16.65	0	0.00	16.60	2.3	8,552	0.03%
2022/10/25	0.5	16.83	0	0.00	16.80	0.5	8,610	0.01%
2022/10/24	0	0.00	1	16.95	16.90	-1	8,693	-0.01%
2022/10/21	0.1	16.90	0	0.00	16.75	0.1	8,721	0.00%
2022/10/20	0.2	17.08	0.4	19.30	17.40	-0.2	8,771	0.00%
2022/10/19	0	0.00	5.3	17.55	17.55	-5.3	8,699	-0.06%
2022/10/18	5	17.25	0	0.00	17.35	5	8,707	0.06%
2022/10/17	5	16.80	0	0.00	17.00	5	8,698	0.06%
2022/10/14	0	0.00	1	17.20	17.25	-1	8,681	-0.01%
2022/10/13	8.9	16.76	0	0.00	16.50	8.9	8,687	0.10%
2022/10/11	8.1	17.26	0	0.00	17.45	8.1	8,644	0.09%
2022/10/07	2	18.10	0	0.00	18.10	2	8,596	0.02%
2022/10/05	2	18.15	0	0.00	18.15	2	8,583	0.02%
2022/10/03	8	17.31	0	0.00	17.55	8	8,550	0.09%
2022/09/28	4.5	17.70	1	18.15	17.65	3.5	8,452	0.04%
2022/09/27	1	18.45	0	0.00	18.45	1	8,400	0.01%
2022/09/26	9	18.27	0	0.00	18.25	9	8,388	0.11%
2022/09/23	0.2	19.00	0	0.00	19.00	0.2	8,355	0.00%
2022/09/22	11	19.10	0	0.00	19.15	11	8,413	0.13%
2022/09/21	3	19.70	0	0.00	19.50	3	8,403	0.04%
2022/09/19	78	20.08	0	0.00	19.85	78	8,351	0.93%
2022/09/16	2.8	19.81	0	0.00	20.20	2.8	8,335	0.03%
2022/09/15	3	20.40	0	0.00	20.20	3	8,321	0.04%
2022/09/14	0	0.00	6	20.50	20.35	-6	8,359	-0.07%
2022/09/13	0	0.00	2	20.43	20.50	-2	8,378	-0.02%
2022/09/12	6.1	20.13	4	20.15	20.15	2.1	8,328	0.03%
2022/09/08	6	20.65	23	20.53	20.85	-17	8,159	-0.21%
2022/09/07	8.2	19.91	0	0.00	19.95	8.2	7,994	0.10%
2022/09/05	2.4	19.94	0	0.00	19.85	2.4	7,901	0.03%
2022/09/02	14	20.41	0	0.00	20.35	14	7,851	0.18%
2022/09/01	10	20.30	14	20.15	20.35	-4	7,827	-0.05%
2022/08/31	35	20.72	28	20.77	20.30	7	7,768	0.09%
2022/08/30	0	0.00	0.5	20.50	20.55	-0.5	7,617	-0.01%
2022/08/29	0	0.00	9	19.95	20.05	-9	7,468	-0.12%
2022/08/26	0	0.00	1	20.75	20.30	-1	7,403	-0.01%
2022/08/24	21	20.20	31	20.37	20.45	-10	7,263	-0.14%
2022/08/23	12.1	20.03	16	19.93	19.85	-3.9	7,127	-0.05%
2022/08/22	1.4	19.87	4	19.88	19.95	-2.6	7,066	-0.04%
2022/08/19	3	20.23	1.5	20.66	20.20	1.5	6,958	0.02%
2022/08/18	5	20.69	26	20.58	20.50	-21	6,798	-0.31%
2022/08/17	17	20.46	2	20.40	20.15	15	6,510	0.23%
2022/08/16	36	19.96	43	20.02	20.30	-7	6,119	-0.11%
2022/08/15	2	18.70	3	18.83	18.75	-1	5,632	-0.02%
2022/08/12	0	0.00	74	19.37	19.20	-74	5,416	-1.37%
2022/08/11	1	19.50	77.1	19.21	19.40	-76.1	5,173	-1.47%
2022/08/10	61	18.62	101	18.69	19.00	-40	4,657	-0.86%	大賣/
2022/08/09	41	17.70	151	17.70	17.85	-110	3,887	-2.83%	大賣/鉅額交易
2022/08/05	13	16.20	0	0.00	16.25	13	3,470	0.37%
2022/08/04	1	16.00	0	0.00	16.15	1	3,513	0.03%
2022/08/03	0	0.00	1	16.10	16.00	-1	3,604	-0.03%
2022/08/01	1	16.60	16	16.68	16.45	-15	3,600	-0.42%
2022/07/29	0	0.00	12	16.40	16.40	-12	3,556	-0.34%
2022/07/28	20	15.98	34.6	16.03	16.10	-14.6	3,500	-0.42%
2022/07/27	20	15.38	29.9	15.94	15.90	-9.9	3,459	-0.28%
2022/07/25	5	15.35	10	15.30	15.40	-5	3,395	-0.15%
2022/07/21	0	0.00	1	14.90	15.00	-1	3,416	-0.03%
2022/07/20	6	15.03	16	15.01	14.80	-10	3,457	-0.29%
2022/07/19	0	0.00	50	14.76	14.75	-50	3,462	-1.44%
2022/07/18	1	14.50	0	0.00	14.50	1	3,465	0.03%
2022/07/14	0.1	14.25	0	0.00	14.30	0.1	3,489	0.00%
2022/07/13	6	14.29	0	0.00	14.25	6	3,500	0.17%
2022/07/12	5	14.25	0	0.00	14.15	5	3,560	0.14%
2022/07/11	5	14.45	0	0.00	14.45	5	3,591	0.14%
2022/07/08	5	14.55	0	0.00	14.60	5	3,724	0.13%
2022/07/06	10.9	14.26	0	0.00	14.10	10.9	3,914	0.28%
2022/07/05	1	14.35	0	0.00	14.35	1	3,953	0.03%
2022/07/01	28.9	14.25	20	14.15	14.15	8.9	4,162	0.21%
2022/06/30	27	14.59	12	14.64	14.60	15	4,142	0.36%
2022/06/29	5	15.70	0	0.00	15.65	5	4,099	0.12%
2022/06/28	0.1	15.85	0	0.00	15.80	0.1	4,174	0.00%
2022/06/27	0.1	15.85	0	0.00	15.80	0.1	4,335	0.00%
2022/06/24	2	15.55	0	0.00	15.50	2	4,478	0.04%
2022/06/23	2.1	15.37	1	15.45	15.40	1.1	4,627	0.02%
2022/06/22	11	15.61	0	0.00	15.60	11	4,804	0.23%
2022/06/21	2	16.03	15	16.03	16.10	-13	4,841	-0.27%
2022/06/20	1	16.25	0	0.00	16.15	1	4,952	0.02%
2022/06/17	1	16.55	3	16.45	16.55	-2	5,169	-0.04%
2022/06/16	2	16.55	15	16.44	16.45	-13	5,270	-0.25%
2022/06/15	0	0.00	18	16.38	16.40	-18	5,403	-0.33%
2022/06/14	0	0.00	10	16.10	16.15	-10	5,608	-0.18%
2022/06/13	0	0.00	13	16.35	16.25	-13	5,825	-0.22%
2022/06/08	0	0.00	3	16.30	16.45	-3	6,554	-0.05%
2022/06/06	1	16.05	0	0.00	16.15	1	6,655	0.02%
2022/06/01	2	16.10	0	0.00	16.10	2	6,884	0.03%
2022/05/30	0	0.00	1	16.40	16.30	-1	6,863	-0.01%
2022/05/24	0	0.00	3	16.10	16.00	-3	6,889	-0.04%
2022/05/20	0	0.00	3	16.10	16.20	-3	6,827	-0.04%
2022/05/19	5	15.90	15	16.00	16.00	-10	6,886	-0.15%
2022/05/18	0	0.00	20	16.35	16.30	-20	6,998	-0.29%
2022/05/17	1	16.30	10	16.55	16.30	-9	6,965	-0.13%
2022/05/16	13	16.01	1	16.00	16.00	12	6,891	0.17%
2022/05/13	1	15.65	26	15.77	15.80	-25	6,862	-0.36%
2022/05/12	5.2	15.61	6	15.88	15.55	-0.8	6,846	-0.01%
2022/05/11	1	15.95	49	15.93	15.95	-48	6,779	-0.71%
2022/05/10	7.1	15.03	7	15.10	15.25	0.1	6,680	0.00%
2022/05/09	2.2	15.43	0	0.00	15.30	2.2	6,660	0.03%
2022/05/06	9	15.73	0	0.00	15.85	9	6,593	0.14%
2022/05/05	2	15.95	0	0.00	16.10	2	6,586	0.03%
2022/05/04	5	15.70	0	0.00	15.80	5	6,546	0.08%
2022/05/03	3.5	15.61	0	0.00	15.65	3.5	6,569	0.05%
2022/04/29	1	15.85	0	0.00	15.85	1	6,561	0.02%
2022/04/28	0.1	15.90	3	15.80	15.75	-2.9	6,563	-0.04%
2022/04/27	3.2	15.79	0	0.00	15.80	3.2	6,546	0.05%
2022/04/26	18	16.31	0	0.00	16.20	18	6,488	0.28%
2022/04/25	16.5	16.20	0	0.00	16.25	16.5	6,488	0.25%
2022/04/22	2	16.45	0	0.00	16.50	2	6,494	0.03%
2022/04/21	7	16.61	0	0.00	16.70	7	6,513	0.11%
2022/04/20	10	16.75	0	0.00	16.75	10	6,548	0.15%
2022/04/19	1	16.65	0	0.00	16.65	1	6,567	0.02%
2022/04/18	27	16.69	0	0.00	16.55	27	6,673	0.40%
2022/04/15	2	17.23	0	0.00	17.10	2	6,600	0.03%
2022/04/14	28	17.09	14	17.08	17.05	14	6,579	0.21%
2022/04/13	5	17.45	4.2	17.30	17.35	0.8	6,436	0.01%
2022/04/12	5	17.40	1	17.30	17.35	4	6,403	0.06%
2022/04/11	3	17.73	8	17.67	17.75	-5	6,252	-0.08%
2022/04/08	1	17.95	0	0.00	17.95	1	6,200	0.02%
2022/04/06	0	0.00	1	18.20	18.20	-1	6,072	-0.02%
2022/04/01	0	0.00	8	18.09	18.15	-8	6,078	-0.13%
2022/03/31	40	18.07	71.1	18.09	18.05	-31.1	6,045	-0.51%
2022/03/30	16.3	17.80	9	17.85	17.70	7.3	5,898	0.12%
2022/03/29	1	18.10	6	18.12	17.95	-5	5,706	-0.09%
2022/03/28	110	17.93	12	17.82	18.00	98	5,544	1.77%	大買/
2022/03/25	53	17.32	58	17.63	17.70	-5	5,398	-0.09%
2022/03/24	0	0.00	0.1	17.25	17.25	-0.1	5,235	0.00%
2022/03/23	42	17.34	45	17.10	17.10	-3	5,157	-0.06%
2022/03/22	12	17.07	25	17.14	17.40	-13	4,999	-0.26%
2022/03/21	0	0.00	10	16.60	16.70	-10	4,802	-0.21%
2022/03/18	5	16.55	5	16.70	16.45	0	4,723	0.00%
2022/03/17	6	16.66	6	16.67	16.65	0	4,631	0.00%
2022/03/16	43.1	16.45	10	16.37	16.35	33.1	4,397	0.75%
2022/03/15	1	16.35	35	16.28	16.30	-34	4,138	-0.82%
2022/03/14	0	0.00	33	16.02	16.05	-33	3,765	-0.88%
2022/03/11	0	0.00	20	15.60	15.50	-20	3,467	-0.58%
2022/03/10	0	0.00	3	15.27	15.25	-3	3,319	-0.09%
2022/03/09	5	15.00	3	15.20	15.30	2	3,252	0.06%
2022/03/08	5.7	14.82	7.2	15.15	14.90	-1.5	3,174	-0.05%
2022/03/07	8.8	14.40	0	0.00	14.40	8.8	2,975	0.30%
2022/03/04	2.2	14.85	0	0.00	14.90	2.2	2,938	0.07%
2022/03/03	0.3	14.90	0	0.00	15.00	0.3	2,937	0.01%
2022/03/02	0.1	14.70	0	0.00	14.75	0.1	2,926	0.00%
2022/03/01	26	14.68	0	0.00	14.75	26	2,921	0.89%
2022/02/25	0	14.63	0	0.00	14.55	0	2,908	0.00%
2022/02/24	5.5	14.60	0	0.00	14.60	5.5	2,894	0.19%
2022/02/22	5.7	14.79	0	0.00	14.90	5.7	2,867	0.20%
2022/02/21	1	15.05	30	15.13	15.10	-29	2,824	-1.03%
2022/02/18	1	14.95	44	15.00	14.95	-43	2,761	-1.56%
2022/02/16	5	14.60	1	14.60	14.55	4	2,647	0.15%
2022/02/15	2.4	14.40	1	14.50	14.45	1.4	2,651	0.05%
2022/02/14	0	0.00	20	14.35	14.35	-20	2,677	-0.75%
2022/02/11	2	14.60	4	14.55	14.55	-2	2,691	-0.07%
2022/02/09	15	14.68	0	0.00	14.70	15	2,710	0.55%
2022/02/08	4	14.50	0	0.00	14.50	4	2,679	0.15%
2022/01/26	1.1	13.86	0	0.00	13.90	1.1	2,648	0.04%
2022/01/25	2.5	13.90	0	0.00	13.85	2.5	2,643	0.09%
2022/01/24	3.6	14.01	0	0.00	14.10	3.6	2,621	0.14%
2022/01/21	10.3	14.30	0	0.00	14.25	10.3	2,610	0.39%
2022/01/20	2.7	14.42	0	14.50	14.60	2.7	2,597	0.10%
2022/01/19	4	14.45	0	0.00	14.50	4	2,583	0.15%
2022/01/18	9.2	14.68	3	14.58	14.55	6.2	2,572	0.24%
2022/01/17	5	15.09	10	15.10	14.95	-5	2,513	-0.20%
2022/01/14	3	14.80	1	14.95	14.95	2	2,440	0.08%
2022/01/13	8	14.88	0	0.00	14.85	8	2,404	0.33%
2022/01/12	40.1	14.69	41	14.61	14.70	-0.9	2,337	-0.04%
2022/01/11	6	14.46	21.6	14.56	14.50	-15.6	2,280	-0.68%
2022/01/10	3	13.88	0	0.00	13.90	3	2,153	0.14%
2022/01/07	2	13.85	0	0.00	13.95	2	2,162	0.09%
2022/01/06	0.9	13.97	0	0.00	14.00	0.9	2,129	0.04%
2022/01/05	1.8	13.97	2	14.05	13.90	-0.2	2,131	-0.01%
2022/01/04	5.8	14.11	0	0.00	14.15	5.8	2,098	0.27%
2022/01/03	0.7	14.42	2	14.35	14.30	-1.4	2,080	-0.06%
2021/12/30	0	0.00	4	14.60	14.55	-4	2,053	-0.19%
2021/12/29	1	14.45	7	14.46	14.45	-6	2,011	-0.30%
2021/12/28	0	0.00	31	14.20	14.15	-31	1,953	-1.59%
2021/12/27	40	14.05	0	0.00	14.05	40	1,932	2.07%
2021/12/24	0	0.00	17	13.96	14.00	-17	1,943	-0.87%
2021/12/22	1	13.90	5	13.95	13.95	-4	1,953	-0.20%
2021/12/21	2	13.90	13	13.99	14.00	-11	1,957	-0.56%
2021/12/20	2	14.15	8.9	14.11	14.05	-6.9	1,960	-0.35%
2021/12/17	11.1	13.74	10	13.78	13.75	1.1	1,877	0.06%
2021/12/16	6.3	13.62	2	13.65	13.60	4.3	1,833	0.23%
2021/12/15	11	13.76	19	13.72	13.65	-8	1,829	-0.44%
2021/12/14	0	0.00	10	13.65	13.40	-10	1,756	-0.57%
2021/12/13	0	0.00	1	13.45	13.40	-1	1,683	-0.06%
2021/12/09	5.5	13.10	0	0.00	13.15	5.5	1,636	0.33%
2021/12/08	3	13.15	0	0.00	13.10	3	1,659	0.18%
2021/12/07	12	13.09	0	0.00	13.15	12	1,658	0.72%
2021/12/01	0	0.00	1	13.05	13.10	-1	1,715	-0.06%
2021/11/23	0	0.00	13	13.10	13.15	-13	1,726	-0.75%
2021/11/19	2	13.20	0	0.00	13.20	2	1,794	0.11%
2021/11/18	0	0.00	1	13.25	13.35	-1	1,808	-0.06%
2021/11/16	13	13.34	0	0.00	13.30	13	1,821	0.71%
2021/11/15	3	13.40	0	0.00	13.50	3	1,833	0.16%
2021/11/12	3	13.50	22	13.51	13.55	-19	1,876	-1.01%
2021/11/11	0	0.00	1	13.55	13.40	-1	1,907	-0.05%
2021/11/10	0.2	13.55	10	13.65	13.50	-9.9	1,912	-0.51%
2021/11/09	10	13.35	0	0.00	13.35	10	1,903	0.53%
2021/11/08	16	13.44	10	13.55	13.45	6	1,911	0.31%
2021/11/05	15	13.25	0	0.00	13.30	15	1,908	0.79%
2021/11/03	5	13.00	3	13.10	13.20	2	1,935	0.10%
2021/11/02	2.3	13.06	0	0.00	13.00	2.3	1,948	0.12%
2021/11/01	1	13.00	2	13.05	13.05	-1	1,954	-0.05%
2021/10/29	5	12.95	0	0.00	13.00	5	1,952	0.26%
2021/10/28	1	13.05	0	0.00	13.05	1	1,943	0.05%
2021/10/27	3	13.20	0	0.00	13.20	3	1,953	0.15%
2021/10/26	1	13.45	0	0.00	13.25	1	1,982	0.05%
2021/10/20	0	0.00	10	13.50	13.50	-10	2,095	-0.48%
2021/10/19	1	13.30	10	13.55	13.30	-9	2,114	-0.43%
2021/10/18	0	0.00	2	13.50	13.50	-2	2,169	-0.09%
2021/10/12	0	0.00	5	13.15	13.15	-5	3,388	-0.15%
2021/10/08	12	13.10	0	0.00	13.05	12	3,518	0.34%
2021/10/07	51	13.14	0	0.00	13.15	51	3,597	1.42%
2021/10/06	0.1	12.90	0	0.00	12.90	0.1	3,702	0.00%
2021/10/05	0.3	12.93	0	0.00	13.15	0.3	3,766	0.01%
2021/10/04	6	13.07	0	0.00	13.00	6	3,806	0.16%
2021/10/01	2	13.35	0	0.00	13.45	2	3,856	0.05%
2021/09/29	12	13.69	0	0.00	13.65	12	3,968	0.30%
2021/09/22	5	13.50	0	0.00	13.55	5	5,255	0.10%
2021/09/16	5	13.90	0	0.00	13.90	5	5,478	0.09%
2021/09/15	0	0.00	1	14.05	14.05	-1	5,545	-0.02%
2021/09/13	1	14.00	3	14.05	14.00	-2	5,754	-0.03%
2021/09/08	6	13.48	0	0.00	13.40	6	5,864	0.10%
2021/09/06	2	13.80	0	0.00	13.80	2	6,095	0.03%
2021/09/03	3	14.10	3	14.10	14.10	0	6,264	0.00%
2021/09/02	3	13.90	11.1	14.11	14.05	-8.1	6,277	-0.13%
2021/08/31	0	0.00	1	13.75	13.85	-1	6,316	-0.02%
2021/08/30	0	0.00	2	13.70	13.80	-2	6,367	-0.03%
2021/08/26	0	0.00	4.1	13.63	13.65	-4.1	6,521	-0.06%
2021/08/25	6	13.90	0.8	14.00	13.90	5.2	6,694	0.08%
2021/08/24	3	13.90	2	14.15	13.95	1	6,677	0.01%
2021/08/23	0	14.00	12.3	13.83	14.00	-12.3	6,733	-0.18%
2021/08/20	3	13.57	7.3	13.60	13.50	-4.3	7,022	-0.06%
2021/08/19	2	13.60	5	13.85	13.45	-3	7,009	-0.04%
2021/08/17	4	14.05	5	13.85	13.85	-1	7,010	-0.01%
2021/08/16	0	0.00	8	14.24	14.25	-8	6,997	-0.11%
2021/08/13	2	14.60	0	0.00	14.65	2	7,019	0.03%
2021/08/12	1	14.95	25	14.90	14.95	-24	7,030	-0.34%
2021/08/11	0	0.00	15	14.83	14.70	-15	7,106	-0.21%
2021/08/10	0	0.00	6	14.65	14.65	-6	7,248	-0.08%
2021/08/06	2	14.85	1	14.85	14.85	1	7,435	0.01%
2021/08/04	2	14.95	0	0.00	14.95	2	7,792	0.03%
2021/08/03	1	15.00	0	0.00	15.05	1	8,085	0.01%
2021/08/02	2	14.90	0	0.00	15.00	2	8,572	0.02%
2021/07/29	0	0.00	1	15.10	15.20	-1	8,729	-0.01%
2021/07/28	1	14.90	0	0.00	15.00	1	8,958	0.01%
2021/07/27	1	15.05	2	15.05	15.05	-1	9,144	-0.01%
2021/07/26	3	15.45	2	15.25	15.15	1	9,202	0.01%
2021/07/23	3	15.30	11	15.40	15.40	-8	9,274	-0.09%
2021/07/22	5	15.20	0	0.00	15.15	5	9,468	0.05%
2021/07/21	8	15.31	1	15.10	15.30	7	9,513	0.07%
2021/07/20	6	15.76	0	0.00	15.70	6	9,484	0.06%
2021/07/19	11	16.04	49	16.23	16.20	-38	9,542	-0.40%
2021/07/16	0	0.00	13	15.74	15.80	-13	9,340	-0.14%
2021/07/15	3	14.95	5	15.70	15.70	-2	9,316	-0.02%
2021/07/14	3.2	14.63	0	0.00	14.95	3.2	9,545	0.03%
2021/07/13	1	15.10	0	0.00	15.00	1	9,924	0.01%
2021/07/12	0	0.00	155	15.67	15.45	-155	10,065	-1.54%	大賣/鉅額交易
2021/07/09	5	15.44	0	0.00	15.40	5	10,137	0.05%
2021/07/08	5	15.65	126	15.70	15.70	-121	10,329	-1.17%	大賣/鉅額交易
2021/07/07	2.5	15.05	2	15.30	15.30	0.5	10,368	0.00%
2021/07/06	127.8	15.20	4	15.28	15.20	123.8	10,547	1.17%	大買/鉅額交易
2021/07/02	0	0.00	6	15.63	15.55	-6	10,592	-0.06%
2021/07/01	10	15.79	5	16.09	15.55	5	10,497	0.05%
2021/06/30	5.1	15.62	134	15.89	15.70	-128.9	10,303	-1.25%	大賣/鉅額交易
2021/06/29	44	15.41	6	15.63	15.10	38	10,003	0.38%
2021/06/28	12	15.00	7	14.95	15.25	5	9,491	0.05%
2021/06/25	18	14.66	2	14.60	14.55	16	9,329	0.17%
2021/06/24	0	0.00	12	14.60	14.70	-12	9,310	-0.13%
2021/06/23	10	14.50	4	14.50	14.50	6	9,308	0.06%
2021/06/22	1	14.55	2	14.43	14.35	-1	9,288	-0.01%
2021/06/21	4.4	13.85	0	0.00	14.00	4.4	9,230	0.05%
2021/06/18	5.1	14.15	0	0.00	14.05	5.1	9,184	0.06%
2021/06/17	4	13.95	0	0.00	14.20	4	9,134	0.04%
2021/06/16	21.3	14.13	0	0.00	14.05	21.3	9,110	0.23%
2021/06/15	11.6	13.90	74	14.36	14.50	-62.4	9,021	-0.69%
2021/06/11	108.4	13.88	37	14.01	13.75	71.4	8,852	0.81%	大買/
2021/06/10	2	13.30	0	0.00	13.45	2	8,676	0.02%
2021/06/09	1	13.45	0	0.00	13.50	1	8,659	0.01%
2021/06/08	3	13.80	1	13.75	13.80	2	8,636	0.02%
2021/06/07	1	13.40	0	0.00	13.45	1	8,592	0.01%
2021/06/04	4	13.64	0	0.00	13.65	4	8,538	0.05%
2021/06/03	22	13.75	55	13.79	13.80	-33	8,487	-0.39%
2021/06/02	14	13.53	28	13.63	13.90	-14	8,423	-0.17%
2021/06/01	6	13.05	5	13.15	13.20	1	8,225	0.01%
2021/05/31	31	13.15	23	13.37	13.15	8	8,200	0.10%
2021/05/28	21	13.53	44	13.46	13.45	-23	8,111	-0.28%
2021/05/27	0	0.00	53	12.80	12.65	-53	7,819	-0.68%
2021/05/25	3	12.75	7	12.99	12.80	-4	7,783	-0.05%
2021/05/24	2	12.90	0	0.00	12.95	2	7,741	0.03%
2021/05/21	6	12.65	11	12.85	12.90	-5	7,725	-0.06%
2021/05/20	10	12.55	0	0.00	12.45	10	7,669	0.13%
2021/05/19	26	12.63	26	12.69	12.75	0	7,637	0.00%
2021/05/18	5	12.41	7	12.75	13.00	-2	7,579	-0.03%
2021/05/17	9	11.68	40	11.88	11.85	-31	7,438	-0.42%
2021/05/14	0	0.00	8	12.75	12.55	-8	7,316	-0.11%
2021/05/13	13	12.56	65	12.71	12.70	-52	7,205	-0.72%
2021/05/12	11	14.13	36	14.49	13.75	-25	7,015	-0.36%
2021/05/11	135	15.34	18	15.48	15.25	117	6,832	1.71%	大買/鉅額交易
2021/05/10	57	16.25	199	16.08	16.25	-142	6,538	-2.17%	大賣/鉅額交易
2021/05/06	3	15.00	79	15.00	14.90	-76	5,984	-1.27%
2021/05/05	59	15.04	41	14.82	14.95	18	5,842	0.31%
2021/05/04	25	14.32	45	14.55	14.30	-20	5,607	-0.36%
2021/05/03	9	15.28	20	15.35	15.20	-11	5,368	-0.20%
2021/04/29	130.7	15.59	10	15.40	15.40	120.7	5,275	2.29%	大買/鉅額交易
2021/04/28	19	15.96	40	15.98	15.90	-21	5,190	-0.40%
2021/04/27	22	15.43	15	15.54	15.60	7	5,008	0.14%
2021/04/26	32	15.21	1	15.30	15.20	31	4,900	0.63%
2021/04/23	28	15.09	2	15.20	15.20	26	4,825	0.54%
2021/04/22	26	15.58	36	16.15	15.70	-10	4,645	-0.22%
2021/04/21	39	15.34	45	15.40	15.55	-6	4,099	-0.15%
2021/04/20	75	15.62	19.7	15.28	15.50	55.3	3,934	1.41%
2021/04/19	41	15.28	5	15.28	15.70	36	3,612	1.00%
2021/04/16	38	14.20	101	14.20	14.30	-63	3,160	-1.99%	大賣/
2021/04/15	18	13.68	12	13.65	13.80	6	2,946	0.20%
2021/04/14	118	13.48	28	13.26	13.30	90	2,819	3.19%	大買/
2021/04/13	26	13.13	10	13.15	13.00	16	2,631	0.61%
2021/04/12	86	13.21	3	13.07	13.20	83	2,529	3.28%
2021/04/09	5	12.58	0	0.00	12.75	5	2,306	0.22%
2021/04/08	10	12.49	8	12.51	12.50	2	2,209	0.09%
2021/04/07	9	12.24	0	0.00	12.30	9	2,147	0.42%
2021/04/06	20	12.30	12	12.26	12.25	8	2,147	0.37%
2021/04/01	2	11.95	0	0.00	12.00	2	2,094	0.10%
2021/03/31	2	11.93	0	0.00	11.95	2	2,083	0.10%
2021/03/30	2	11.93	6	11.95	12.00	-4	2,077	-0.19%
2021/03/29	19	12.05	0	0.00	12.05	19	2,086	0.91%
2021/03/26	38	12.09	13	12.10	12.05	25	2,173	1.15%
2021/03/25	30	11.95	6	11.88	11.95	24	2,410	1.00%
2021/03/24	48	11.75	1	11.60	11.75	47	2,359	1.99%
2021/03/22	10	11.31	3.1	11.30	11.30	6.9	2,289	0.30%
2021/03/19	3	11.30	0	0.00	11.30	3	2,280	0.13%
2021/03/16	20	11.35	1	11.30	11.35	19	2,346	0.81%
2021/03/12	4	11.35	0	0.00	11.45	4	2,339	0.17%
2021/03/08	0	0.00	1	11.10	11.15	-1	2,351	-0.04%
2021/03/05	5	11.05	0	0.00	11.10	5	2,386	0.21%
2021/03/04	4	11.20	0	0.00	11.15	4	2,455	0.16%
2021/03/03	2	11.20	0	0.00	11.25	2	2,504	0.08%
2021/03/02	1	11.05	0	0.00	11.10	1	2,501	0.04%
2021/02/23	14	11.20	2	11.20	11.25	12	2,486	0.48%
2021/02/22	11	10.96	0	0.00	11.10	11	2,485	0.44%
2021/02/19	10	10.85	0	0.00	10.90	10	2,511	0.40%
2021/02/17	21	10.52	3	10.50	10.60	18	2,550	0.71%
2021/02/01	1	10.15	0	0.00	10.10	1	2,633	0.04%
2021/01/29	3	10.15	0	0.00	10.20	3	2,609	0.11%
2021/01/26	4	10.20	0	10.40	10.30	4	2,588	0.15%
2021/01/22	0	0.00	1.1	10.25	10.25	-1.1	2,588	-0.04%
2021/01/20	8	10.41	0	10.25	10.20	8	2,550	0.31%
2021/01/15	17	10.91	0	0.00	10.90	17	2,490	0.68%
2021/01/14	5	11.29	0	0.00	11.30	5	2,427	0.21%
2021/01/12	22	11.50	0	0.00	11.20	22	2,416	0.91%
2021/01/11	1	11.60	10	11.50	11.60	-9	2,372	-0.38%
2021/01/08	10	11.50	4	11.45	11.50	6	2,357	0.25%
2021/01/07	10	11.53	0	0.00	11.40	10	2,313	0.43%
2021/01/06	22	11.63	12	11.58	11.50	10	2,287	0.44%
2021/01/05	6	11.80	0	0.00	11.95	6	2,237	0.27%
2021/01/04	10	11.90	4	11.80	11.90	6	2,212	0.27%
2020/12/31	10	11.93	0	0.00	11.85	10	2,191	0.46%
2020/12/30	40	11.96	0	0.00	11.95	40	2,208	1.81%
2020/12/29	0	0.00	10	12.10	11.90	-10	2,162	-0.46%
2020/12/28	2	11.95	5	12.00	11.95	-3	2,138	-0.14%
2020/12/24	15	11.65	10	11.65	11.65	5	2,083	0.24%
2020/12/23	1	11.60	0	0.00	11.55	1	2,075	0.05%
2020/12/22	6	11.98	15	12.00	11.85	-9	2,056	-0.44%
2020/12/21	24	12.25	16	11.85	12.30	8	2,005	0.40%
2020/12/14	0	0.00	4	11.00	11.05	-4	2,043	-0.20%
2020/12/03	21	11.42	0	0.00	11.25	21	2,120	0.99%
2020/11/30	10	11.65	0	0.00	11.65	10	2,125	0.47%
2020/11/27	0	0.00	12	11.44	11.50	-12	2,081	-0.58%
2020/11/25	10	11.10	0	0.00	11.20	10	2,037	0.49%
2020/11/24	1	11.15	5	11.05	11.05	-4	2,031	-0.20%
2020/11/20	0	0.00	10	11.10	11.15	-10	2,013	-0.50%
2020/11/17	0	0.00	2	10.90	10.95	-2	2,017	-0.10%
2020/11/16	0	0.00	7	10.88	10.95	-7	2,010	-0.35%
2020/11/13	0	0.00	10	10.75	10.80	-10	2,024	-0.49%
2020/11/12	0	0.00	16	10.80	10.80	-16	2,052	-0.78%
2020/11/11	20	10.80	22	10.77	10.80	-2	2,052	-0.10%
2020/10/30	0	0.00	2	10.00	9.92	-2	2,081	-0.10%
2020/10/26	0	0.00	20	10.20	10.25	-20	2,077	-0.96%
2020/10/12	50	10.33	0	0.00	10.20	50	2,232	2.24%
2020/10/05	1	9.96	0	0.00	9.99	1	2,238	0.04%
2020/09/29	2	9.97	0	0.00	9.98	2	2,249	0.09%
2020/09/23	1	10.35	10	10.50	10.40	-9	2,277	-0.40%
2020/09/21	0	0.00	2	11.00	11.05	-2	2,182	-0.09%
2020/09/18	10	10.75	22	10.86	10.95	-12	2,118	-0.57%
2020/09/17	10	10.65	1	10.70	10.75	9	2,031	0.44%
2020/09/09	22	10.20	0	0.00	10.20	22	1,964	1.12%
2020/09/08	1	9.93	0	0.00	9.92	1	1,883	0.05%
2020/09/07	2	9.83	1	9.98	9.96	1	1,897	0.05%
2020/09/04	0	0.00	10	9.57	9.68	-10	1,875	-0.53%
2020/09/03	1	9.68	10	9.70	9.68	-9	1,877	-0.48%
2020/08/28	5	9.66	0	0.00	9.63	5	1,897	0.26%
2020/08/27	0	0.00	10	9.62	9.62	-10	1,906	-0.52%
2020/08/26	21	9.56	5	9.54	9.69	16	1,899	0.84%
2020/08/25	0	0.00	3	9.51	9.55	-3	1,885	-0.16%
2020/08/20	0	0.00	12	9.16	9.18	-12	1,874	-0.64%
2020/08/19	0	0.00	10	9.42	9.48	-10	1,840	-0.54%
2020/08/06	15	9.02	1.1	9.10	9.08	14	1,780	0.78%
2020/08/04	10	9.09	0	0.00	9.05	10	1,797	0.56%
2020/08/03	10	9.03	10	8.96	9.01	0	1,805	0.00%
2020/07/28	2	9.00	0	0.00	9.00	2	1,882	0.11%
2020/07/16	0	0.00	2	9.80	9.76	-2	1,968	-0.10%
2020/07/13	10	9.51	0	0.00	9.61	10	1,951	0.51%
2020/07/10	1	9.49	6	9.60	9.43	-5	1,963	-0.25%
2020/07/09	6	9.69	0	0.00	9.65	6	1,950	0.31%
2020/07/06	1	9.82	0	0.00	9.75	1	1,960	0.05%
2020/07/03	5	9.64	12	9.69	9.74	-7	1,935	-0.36%
2020/06/30	5	9.15	20	9.17	9.15	-15	1,841	-0.81%
2020/06/29	1	9.10	0	0.00	9.14	1	1,854	0.05%
2020/06/19	0	0.00	4	9.40	9.24	-4	1,841	-0.22%
2020/06/18	20	9.19	2	9.20	9.21	18	1,773	1.02%
2020/06/17	7	9.13	0	0.00	9.15	7	1,765	0.40%
2020/06/11	10	9.35	0	0.00	9.06	10	1,836	0.54%
2020/06/10	1	9.31	0	0.00	9.38	1	1,834	0.05%
2020/06/08	3	9.34	0	0.00	9.34	3	1,893	0.16%
2020/06/03	0	0.00	50	8.93	8.96	-50	1,866	-2.68%
2020/05/18	10	8.62	0	0.00	8.63	10	1,656	0.60%
2020/05/13	0	0.00	2	8.73	8.75	-2	1,615	-0.12%
2020/05/08	0	0.00	1	8.79	8.79	-1	1,565	-0.06%
2020/05/07	50	8.77	0	0.00	8.75	50	1,560	3.20%
2020/05/06	0	0.00	10	8.81	8.77	-10	1,514	-0.66%
2020/05/05	1	8.88	0	0.00	8.89	1	1,489	0.07%
2020/04/30	0	0.00	1	9.11	9.19	-1	1,462	-0.07%
2020/04/29	1	8.92	0	0.00	8.99	1	1,440	0.07%
2020/04/28	0	0.00	5	8.82	8.87	-5	1,377	-0.36%
2020/04/27	10	8.58	0	0.00	8.59	10	1,380	0.72%
2020/04/23	1	8.68	0	0.00	8.68	1	1,291	0.08%
2020/04/15	0	0.00	16	8.83	9.00	-16	1,255	-1.27%
2020/04/14	0	0.00	5	8.61	8.63	-5	1,230	-0.41%
2020/04/10	0	0.00	4	8.69	8.65	-4	1,214	-0.33%
2020/04/08	0	0.00	3	8.25	8.34	-3	1,172	-0.26%
2020/04/07	0	0.00	1	8.12	8.14	-1	1,151	-0.09%
2020/03/31	0	0.00	3	8.05	8.00	-3	1,134	-0.26%
2020/03/23	4	7.55	0	0.00	7.67	4	1,209	0.33%
2020/03/19	19	7.45	1	7.50	7.43	18	1,179	1.53%
2020/03/12	0	0.00	7	10.05	9.85	-7	971	-0.72%
2020/03/11	6	10.24	0	0.00	10.15	6	918	0.65%
2020/03/09	0	0.00	2	10.50	10.40	-2	893	-0.22%
2020/03/05	0	0.00	4	10.75	10.70	-4	877	-0.46%
2020/02/24	10	10.90	0	0.00	10.85	10	834	1.20%
2020/02/12	0	0.00	10	10.80	10.75	-10	820	-1.22%
2020/02/04	10	10.60	0	0.00	10.70	10	812	1.23%
2020/01/30	3	11.05	0	0.00	10.90	3	775	0.39%
2020/01/16	0	0.00	16.4	11.40	11.40	-16.4	743	-2.20%
2020/01/14	2	11.40	0	0.00	11.40	2	755	0.26%
2020/01/08	2	11.55	0	0.00	11.55	2	750	0.27%
2020/01/07	1	11.65	0	0.00	11.65	1	744	0.13%
2020/01/03	2	11.70	4	11.68	11.70	-2	740	-0.27%
2019/12/25	3	11.65	0	0.00	11.65	3	766	0.39%
2019/12/24	0	0.00	8	11.55	11.55	-8	799	-1.00%
2019/12/20	2	11.55	0	0.00	11.55	2	827	0.24%
2019/12/11	5	11.85	0.7	11.85	11.85	4.3	811	0.53%
2019/12/10	5	11.86	0	0.00	11.85	5	815	0.61%
2019/12/09	0	0.00	13	11.85	11.85	-13	835	-1.56%
2019/11/25	13	11.99	0	0.00	12.00	13	949	1.37%
2019/11/15	0	0.00	1	11.85	11.90	-1	959	-0.10%
2019/11/12	0	0.00	0.5	11.95	11.95	-0.5	970	-0.06%
2019/11/05	0	0.00	1	12.10	12.10	-1	954	-0.10%
2019/11/04	0	0.00	10	12.10	12.15	-10	967	-1.03%
2019/10/29	5	12.15	0	0.00	12.10	5	973	0.51%
2019/10/21	5	12.15	1	12.15	12.20	4	998	0.40%
2019/10/07	2	11.75	0	0.00	11.80	2	1,003	0.20%
2019/10/04	10	11.80	0	0.00	11.80	10	1,032	0.97%
2019/09/27	3	11.82	0	0.00	11.85	3	1,142	0.26%
2019/09/26	2	11.90	0	0.00	11.95	2	1,116	0.18%
2019/09/25	1	12.00	0	0.00	12.05	1	1,069	0.09%
2019/09/24	0.2	12.05	0	0.00	12.05	0.2	1,065	0.02%
2019/09/23	5.3	12.05	0	0.00	12.05	5.3	1,048	0.51%
2019/09/17	0	0.00	2	12.10	12.10	-2	1,042	-0.19%
2019/09/12	2	12.10	0	0.00	12.10	2	1,100	0.18%
2019/09/04	2	12.05	0	0.00	12.10	2	1,034	0.19%
2019/09/02	10	12.05	0	0.00	12.05	10	1,015	0.99%
2019/08/27	1	12.15	0	0.00	12.10	1	951	0.11%
2019/08/07	3	12.18	0	0.00	12.10	3	1,000	0.30%
2019/08/02	1	12.35	0	0.00	12.35	1	1,015	0.10%
2019/08/01	1	12.35	0	0.00	12.40	1	1,028	0.10%
2019/07/30	1	12.60	0	0.00	12.50	1	1,017	0.10%
2019/07/25	31	12.40	0	0.00	12.65	31	1,045	2.96%
2019/07/24	2	12.45	0	0.00	12.40	2	1,033	0.19%
2019/07/17	1	12.75	0	0.00	12.75	1	1,017	0.10%
2019/07/12	0	0.00	2	13.35	13.25	-2	1,069	-0.19%
2019/07/11	0	0.00	10	13.43	13.35	-10	1,091	-0.92%
2019/07/08	3	13.17	3	13.28	13.15	0	1,102	0.00%
2019/07/04	0	0.00	1	13.10	13.05	-1	1,045	-0.10%
2019/07/02	0	0.00	28	13.00	13.00	-28	1,024	-2.73%
2019/06/27	0	0.00	2	12.95	12.95	-2	994	-0.20%
2019/06/24	0	0.00	1	13.00	13.00	-1	966	-0.10%
2019/06/21	0	0.00	1	12.80	12.90	-1	929	-0.11%
2019/05/30	0	0.00	1	12.60	12.60	-1	877	-0.11%
2019/05/29	5	12.45	0	0.00	12.40	5	883	0.57%
2019/05/24	0	0.00	3	12.55	12.55	-3	875	-0.34%
2019/05/17	0	0.00	50	12.30	12.30	-50	904	-5.53%
2019/05/13	0	0.00	19	12.30	12.30	-19	918	-2.07%
2019/05/10	0	0.00	10	12.45	12.35	-10	924	-1.08%
2019/05/06	8	12.65	0	0.00	12.50	8	927	0.86%
2019/05/03	11	12.65	0	0.00	12.70	11	927	1.19%
2019/04/23	3	12.50	7	12.55	12.50	-4	938	-0.43%
2019/04/19	1	12.55	1	12.85	12.60	0	940	0.00%
2019/04/18	1	12.45	0	0.00	12.45	1	915	0.11%
2019/04/16	2	12.55	0	0.00	12.60	2	867	0.23%
2019/04/15	18	12.69	0	0.00	12.60	18	837	2.15%
2019/04/12	1	12.80	0	0.00	12.85	1	784	0.13%
2019/04/11	1	12.95	0	0.00	12.90	1	765	0.13%
2019/04/08	50	12.95	0	0.00	13.05	50	756	6.61%
2019/03/13	0	0.00	0.3	13.00	13.00	-0.3	785	-0.04%
2019/03/12	27	13.05	0	0.00	13.05	27	789	3.42%
2019/03/07	0	0.00	1	13.30	13.20	-1	824	-0.12%
2019/03/06	3	13.37	0	0.00	13.30	3	824	0.36%
2019/02/25	0	0.00	1	13.45	13.55	-1	858	-0.12%
2019/02/21	0	0.00	6	13.38	13.40	-6	854	-0.70%
2019/02/20	0	0.00	1	13.40	13.35	-1	846	-0.12%
2019/02/19	0	0.00	30	13.30	13.30	-30	844	-3.55%
2019/02/18	0	0.00	30	13.31	13.20	-30	843	-3.56%
2019/02/15	0	0.00	1	13.30	13.35	-1	827	-0.12%
2019/02/13	0	0.00	8	13.16	13.20	-8	868	-0.92%
2019/01/29	0	0.00	40	13.00	13.00	-40	896	-4.46%
2019/01/18	0	0.00	30	12.70	12.75	-30	910	-3.29%
2019/01/14	0	0.00	10	12.60	12.60	-10	931	-1.07%
2019/01/11	0	0.00	10	12.45	12.50	-10	936	-1.07%
2019/01/10	0	0.00	5	12.45	12.35	-5	930	-0.54%
2019/01/08	0.2	12.20	0	0.00	12.20	0.2	937	0.02%
2018/12/28	2	12.10	0	0.00	12.15	2	1,111	0.18%
2018/12/25	0	0.00	1	12.10	12.15	-1	1,211	-0.08%
2018/12/24	5	12.20	0	0.00	12.10	5	1,275	0.39%
2018/12/19	0	0.00	5	12.35	12.25	-5	1,405	-0.36%
2018/12/18	0.2	12.25	0	0.00	12.25	0.2	1,432	0.01%
2018/12/14	0	0.00	10	12.40	12.45	-10	1,648	-0.61%
2018/12/12	0.1	12.30	0	0.00	12.30	0.1	1,822	0.01%
2018/12/11	0.2	12.20	0	0.00	12.25	0.2	1,823	0.01%
2018/12/10	5	12.30	0	0.00	12.35	5	1,842	0.27%
2018/12/06	1	12.35	0	0.00	12.30	1	1,892	0.05%
2018/12/05	0.3	12.50	5	12.65	12.55	-4.7	1,901	-0.25%
2018/11/28	5	12.35	0	0.00	12.50	5	1,941	0.26%
2018/11/27	5	12.30	0	0.00	12.25	5	1,946	0.26%
2018/11/22	130	12.50	0	0.00	12.40	130	1,929	6.74%	大買/鉅額交易
2018/11/20	10	12.50	0	0.00	12.45	10	1,940	0.52%
2018/11/15	0	0.00	5	12.45	12.55	-5	1,968	-0.25%
2018/11/13	20	12.25	0	0.00	12.50	20	2,029	0.99%
2018/11/12	112	12.60	0	0.00	12.50	112	2,053	5.45%	大買/鉅額交易
2018/11/08	0	0.00	5	13.15	13.20	-5	2,262	-0.22%
2018/11/05	0	0.00	8	13.10	13.15	-8	2,379	-0.34%
2018/10/30	1	13.05	0	0.00	13.10	1	2,426	0.04%
2018/10/29	0	0.00	1	13.40	13.30	-1	2,505	-0.04%
2018/10/26	8	13.20	5	13.20	13.30	3	2,493	0.12%
2018/10/25	0	0.00	3	13.10	13.20	-3	2,478	-0.12%
2018/10/24	10	13.15	0	0.00	13.30	10	2,465	0.41%
2018/10/18	1	13.25	0	0.00	13.20	1	2,453	0.04%
2018/10/17	2	13.30	35	13.35	13.30	-33	2,451	-1.35%
2018/10/15	0	0.00	4	13.40	13.35	-4	2,407	-0.17%
2018/10/12	35	13.40	2	13.35	13.40	33	2,374	1.39%
2018/10/08	2	13.90	0	0.00	13.90	2	2,267	0.09%
2018/10/05	2	14.10	0	0.00	14.10	2	2,236	0.09%
2018/10/04	2	14.45	0	0.00	14.45	2	2,187	0.09%
2018/10/03	0	0.00	2	14.60	14.60	-2	2,167	-0.09%
2018/10/02	4	14.35	14	14.53	14.55	-10	2,134	-0.47%
2018/10/01	0	0.00	3	14.52	14.60	-3	2,073	-0.14%
2018/09/28	0	0.00	1	14.25	14.25	-1	2,033	-0.05%
2018/09/27	2	14.10	0	0.00	14.15	2	2,030	0.10%
2018/09/26	0.1	14.25	0	0.00	14.40	0.1	1,976	0.01%
2018/09/25	0	0.00	1	14.35	14.30	-1	1,975	-0.05%
2018/09/21	0	0.00	10	14.40	14.50	-10	1,943	-0.51%
2018/09/20	0	0.00	1	14.50	14.40	-1	1,886	-0.05%
2018/09/19	1	13.80	9	14.09	14.15	-8	1,752	-0.46%
2018/09/18	5	13.55	0	0.00	13.60	5	1,595	0.31%
2018/09/17	0	0.00	0.3	13.55	13.55	-0.3	1,580	-0.02%
2018/09/11	60	13.55	1	13.50	13.55	59	1,537	3.84%
2018/09/07	0	0.00	1	13.75	13.55	-1	1,522	-0.07%
2018/09/04	0	0.00	40	13.55	13.55	-40	1,492	-2.68%
2018/08/23	0	0.00	10	13.60	13.55	-10	1,518	-0.66%
2018/08/22	2	13.60	5	13.67	13.65	-3	1,511	-0.20%
2018/08/21	45	13.61	0.1	13.55	13.55	44.9	1,488	3.02%
2018/08/20	10	13.70	0	0.00	13.60	10	1,466	0.68%
2018/08/17	0	0.00	4	13.55	13.55	-4	1,424	-0.28%
2018/08/16	4	13.23	0	0.00	13.30	4	1,381	0.29%
2018/08/15	128	13.76	23	13.31	13.20	105	1,346	7.80%	大買/鉅額交易
2018/08/14	0	0.00	203	13.17	13.20	-203	1,119	-18.13%	大賣/鉅額交易
2018/08/13	2	13.00	0	0.00	13.05	2	1,093	0.18%
2018/08/10	0	0.00	4	13.19	13.25	-4	1,055	-0.38%
2018/08/06	2	12.85	1	12.90	12.90	1	1,004	0.10%
2018/08/03	21	13.00	2	13.05	12.90	19	990	1.92%
2018/08/02	2	12.45	0	0.00	12.45	2	908	0.22%
2018/07/31	0	0.00	1	12.65	12.55	-1	914	-0.11%
2018/07/30	3	12.65	2	12.60	12.65	1	912	0.11%
2018/07/26	1	12.30	0	0.00	12.40	1	895	0.11%
2018/07/24	0	0.00	7	12.20	12.20	-7	885	-0.79%
2018/07/23	10	12.15	0	0.00	12.15	10	891	1.12%
2018/07/16	5	12.05	0	0.00	12.20	5	912	0.55%
2018/07/10	1	12.00	0	0.00	12.00	1	938	0.11%
2018/07/04	8	12.55	0	0.00	12.55	8	1,013	0.79%
2018/07/03	0	0.00	0.3	12.60	12.60	-0.3	1,017	-0.02%
2018/07/02	5	12.60	3	12.65	12.60	2	999	0.20%
2018/06/21	4	12.60	0	0.00	12.55	4	941	0.42%
2018/06/15	12	12.59	4	12.70	12.65	8	945	0.85%
2018/06/14	15	12.70	0	0.00	12.65	15	915	1.64%
2018/06/13	15	12.82	0	0.00	12.80	15	912	1.64%
2018/06/12	10	12.83	0	0.00	12.85	10	995	1.00%
2018/06/11	5	12.90	0	0.00	12.95	5	989	0.51%
2018/06/04	0	0.00	1	12.90	12.85	-1	986	-0.10%
2018/05/31	1	12.65	0	0.00	12.85	1	936	0.11%
2018/05/29	0	0.00	5	12.65	12.65	-5	920	-0.54%
2018/05/23	0	0.00	10	12.75	12.65	-10	916	-1.09%
2018/05/21	0.2	12.70	0	0.00	12.70	0.2	909	0.02%
2018/05/18	5	12.70	0	0.00	12.70	5	907	0.55%
2018/05/17	1	12.60	10	12.70	12.60	-9	912	-0.99%
2018/05/14	0	0.00	1	12.95	12.90	-1	923	-0.11%
2018/05/08	20	12.60	0	0.00	12.60	20	885	2.26%
2018/05/03	1.1	12.65	0	0.00	12.60	1.1	877	0.13%
2018/04/25	2	12.68	0	0.00	12.80	2	863	0.23%
2018/04/24	1	12.80	0	0.00	12.80	1	857	0.12%
2018/04/20	1	12.90	4	12.90	12.90	-3	858	-0.35%
2018/04/19	1	12.95	0	0.00	12.95	1	858	0.12%
2018/04/16	5	13.00	0	0.00	13.00	5	847	0.59%
2018/04/12	0	0.00	10	13.20	13.20	-10	831	-1.20%
2018/04/11	5	13.15	4	13.16	13.15	1	835	0.12%
2018/04/10	3	13.30	0	0.00	13.10	3	832	0.36%
2018/03/29	3	13.03	0	0.00	13.00	3	790	0.38%
2018/03/28	2	13.08	0	0.00	13.00	2	786	0.25%
2018/03/26	1	12.95	6	13.00	12.95	-5	806	-0.62%
2018/03/23	2	12.98	0	0.00	13.05	2	797	0.25%
2018/03/22	1	13.10	0	0.00	13.05	1	794	0.13%
2018/03/21	0	0.00	4	13.10	13.00	-4	799	-0.50%
2018/03/19	15	13.10	0	0.00	13.05	15	806	1.86%
2018/03/16	5	13.20	0	0.00	13.10	5	812	0.62%
2018/03/14	4	13.20	0	0.00	13.20	4	725	0.55%
2018/03/13	1	13.25	0	0.00	13.25	1	719	0.14%
2018/03/05	0.1	13.40	0	0.00	13.45	0.1	719	0.01%
2018/03/02	1	13.50	0	0.00	13.55	1	721	0.14%
2018/03/01	4	13.55	0	0.00	13.60	4	715	0.56%
2018/02/21	0.2	13.30	0	0.00	13.30	0.2	734	0.02%
2018/02/09	0.2	13.10	0	0.00	13.10	0.2	728	0.03%
2018/02/08	0.2	13.20	0	0.00	13.20	0.2	715	0.03%
2018/02/07	1	13.15	0	0.00	13.10	1	715	0.14%
2018/02/02	0	0.00	1	13.80	13.80	-1	700	-0.14%
2018/01/30	1	13.90	0	0.00	13.95	1	727	0.14%
2018/01/29	1	13.95	0	0.00	13.90	1	736	0.14%
2018/01/26	0.1	13.80	0	0.00	13.95	0.1	740	0.01%
2018/01/24	1.2	13.82	0	0.00	13.95	1.2	750	0.16%
2018/01/23	0.2	13.80	0	0.00	13.90	0.2	761	0.03%
2018/01/22	1	13.90	0	0.00	13.85	1	765	0.13%
2018/01/18	5	14.00	1	14.00	14.00	4	780	0.51%
2018/01/17	1	13.95	20	13.91	14.05	-19	780	-2.43%
2018/01/15	0	0.00	5	13.95	13.90	-5	785	-0.64%
2018/01/11	0	0.00	2	14.05	14.00	-2	808	-0.25%
2018/01/10	0	0.00	14	14.01	14.05	-14	811	-1.72%
2018/01/05	11	14.09	0	0.00	14.05	11	822	1.34%
2018/01/03	3	14.30	12	14.16	14.10	-9	921	-0.98%