龍邦 (2514)-凱基-台北券商分點個股進出

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

龍邦

(2514)

可現股當沖

股價
17.20
漲跌
▲0.60
漲幅
+3.61%
成交量
5,642張
產業
上市其他類股▲1.60%
54人加入追蹤

立即追蹤
本地時間:14:30(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

龍邦 (2514)籌碼相關－凱基-台北券商分點個股進出

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

凱基-台北券商分點個股進出
凱基-台北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
2024/04/17	29	16.58	35	16.54	16.60	-6	762	-0.79%
2024/04/16	71	16.05	33	16.27	16.00	38	723	5.26%
2024/04/15	253	16.16	93	16.44	16.45	160	684	23.37%	大買/鉅額交易
2024/04/12	120	15.75	52	15.70	15.80	68	632	10.76%	大買/
2024/04/11	86	15.92	48	15.83	15.75	38	613	6.20%
2024/04/10	100	15.54	91	15.70	15.80	9	586	1.53%
2024/04/09	202	15.36	13	15.35	15.45	189	541	34.90%	大買/鉅額交易
2024/04/08	6	15.35	19	15.30	15.35	-13	526	-2.47%
2024/04/03	7	15.30	171	15.25	15.30	-164	516	-31.73%	大賣/鉅額交易
2024/04/02	6	15.25	55	15.26	15.25	-49	506	-9.68%
2024/04/01	15	15.25	195	15.25	15.25	-180	496	-36.29%	大賣/鉅額交易
2024/03/29	0	0.00	45	15.26	15.30	-45	469	-9.58%
2024/03/28	14	15.35	19	15.29	15.25	-5	465	-1.07%
2024/03/27	158	15.30	108	15.30	15.30	50	456	10.95%	大買/大賣/
2024/03/26	67	15.34	29	15.31	15.25	38	438	8.66%
2024/03/25	1	15.25	167	15.28	15.25	-166	431	-38.45%	大賣/鉅額交易
2024/03/22	0	0.00	39	15.37	15.30	-39	418	-9.31%
2024/03/21	27	15.40	4	15.35	15.35	23	418	5.49%
2024/03/20	7	15.35	43	15.44	15.35	-36	419	-8.58%
2024/03/19	10	15.35	118	15.42	15.35	-108	417	-25.90%	大賣/鉅額交易
2024/03/18	0	0.00	51	15.52	15.45	-51	410	-12.41%
2024/03/15	8	15.65	33	15.64	15.60	-25	411	-6.07%
2024/03/14	149	15.88	13	15.81	15.65	136	411	33.04%	大買/鉅額交易
2024/03/13	0	0.00	84	16.67	16.30	-84	379	-22.12%
2024/03/12	109	16.53	76	16.64	16.85	33	367	8.98%	大買/
2024/03/11	51	15.93	4	16.00	16.00	47	336	13.98%
2024/03/08	79	15.68	4	15.85	15.85	75	338	22.18%
2024/03/07	53	15.82	25	15.99	15.75	28	341	8.21%
2024/03/06	106	15.78	4	16.05	16.05	102	337	30.22%	大買/鉅額交易
2024/03/05	66	15.74	2	15.73	15.70	64	340	18.78%
2024/03/04	30	15.64	1	15.70	15.70	29	346	8.36%
2024/03/01	4	15.50	1	15.55	15.55	3	344	0.87%
2024/02/29	9	15.45	26	15.50	15.45	-17	343	-4.95%
2024/02/27	2	15.35	85	15.47	15.45	-83	335	-24.76%
2024/02/26	38	15.60	5	15.65	15.65	33	318	10.36%
2024/02/23	38	15.57	13	15.60	15.60	25	311	8.02%
2024/02/22	14	15.55	6	15.56	15.55	8	296	2.70%
2024/02/21	46	15.59	7	15.56	15.55	39	289	13.46%
2024/02/20	19	15.61	4	15.60	15.60	15	280	5.35%
2024/02/19	127	15.59	6	15.60	15.60	121	277	43.62%	大買/鉅額交易
2024/02/16	121	15.54	7	15.50	15.50	114	270	42.07%	大買/鉅額交易
2024/02/15	72	15.50	8	15.46	15.50	64	259	24.63%
2024/02/05	8	15.40	62	15.43	15.40	-54	254	-21.24%
2024/02/02	6	15.50	11	15.48	15.50	-5	242	-2.06%
2024/02/01	3	15.45	21	15.56	15.45	-18	239	-7.50%
2024/01/31	3	15.55	29	15.64	15.55	-26	236	-10.98%
2024/01/30	38	15.63	0	0.00	15.65	38	231	16.41%
2024/01/29	15	15.51	0	0.00	15.50	15	224	6.68%
2024/01/26	15	15.49	0	0.00	15.45	15	221	6.76%
2024/01/25	3	15.47	0	0.00	15.45	3	222	1.35%
2024/01/24	9	15.53	0	0.00	15.50	9	218	4.12%
2024/01/23	3	15.52	0	0.00	15.55	3	216	1.39%
2024/01/22	1.2	15.52	0	0.00	15.50	1.2	216	0.54%
2024/01/19	19	15.58	5	15.58	15.55	14	214	6.52%
2024/01/18	1	15.55	0	0.00	15.55	1	213	0.47%
2024/01/17	0	0.00	31	15.55	15.60	-31	213	-14.49%
2024/01/16	1	15.70	31	15.61	15.65	-30	209	-14.29%
2024/01/15	2	15.65	0	0.00	15.65	2	204	0.98%
2024/01/11	4	15.80	30	15.75	15.80	-26	200	-12.94%
2024/01/10	2	15.75	6	15.73	15.75	-4	194	-2.06%
2024/01/09	1	15.75	4	15.80	15.75	-3	193	-1.55%
2024/01/08	1	15.75	1	15.80	15.75	0	194	0.00%
2024/01/05	1	15.75	0	0.00	15.75	1	194	0.51%
2024/01/04	12	15.73	20	15.80	15.75	-8	195	-4.09%
2024/01/03	0	0.00	1	15.85	15.80	-1	195	-0.51%
2024/01/02	0	0.00	5	15.94	15.90	-5	194	-2.58%
2023/12/29	0.2	15.90	1	15.90	15.90	-0.8	189	-0.44%
2023/12/28	0	0.00	7	15.89	15.85	-7	191	-3.66%
2023/12/27	0	0.00	1	15.90	15.90	-1	189	-0.53%
2023/12/26	0	0.00	1	15.95	15.95	-1	189	-0.53%
2023/12/25	0	0.00	1	15.85	15.85	-1	190	-0.53%
2023/12/22	0	0.00	1	15.80	15.80	-1	191	-0.52%
2023/12/21	0	0.00	1	15.80	15.80	-1	191	-0.52%
2023/12/20	22	15.90	1	15.90	15.90	21	189	11.06%
2023/12/19	1	15.85	0	0.00	15.85	1	189	0.53%
2023/12/18	3	15.85	0	0.00	15.85	3	188	1.59%
2023/12/15	4	15.85	5	15.90	15.85	-1	183	-0.55%
2023/12/14	2	15.85	7	15.90	15.85	-5	181	-2.76%
2023/12/13	3	15.80	8	15.84	15.80	-5	179	-2.79%
2023/12/12	4	15.95	19	15.97	15.95	-15	180	-8.29%
2023/12/11	0	0.00	18	15.90	15.85	-18	173	-10.36%
2023/12/08	0	0.00	1	15.85	15.85	-1	169	-0.59%
2023/12/07	4	15.78	1	15.75	15.75	3	170	1.76%
2023/12/06	0	0.00	1	15.75	15.75	-1	168	-0.59%
2023/12/05	30	15.83	13	15.80	15.75	17	168	10.11%
2023/12/04	10	16.00	55	15.93	15.85	-45	160	-28.09%
2023/12/01	1	16.05	5	15.96	15.95	-4	151	-2.64%
2023/11/30	9	15.95	7	15.90	15.90	2	144	1.38%
2023/11/29	2	16.05	0	0.00	15.90	2	133	1.50%
2023/11/28	1	16.05	2	16.10	16.10	-1	125	-0.80%
2023/11/27	10	16.00	5	16.14	16.00	5	125	3.99%
2023/11/24	0	0.00	1	16.15	16.15	-1	124	-0.80%
2023/11/22	12	16.15	1	16.10	16.10	11	125	8.76%
2023/11/21	32	16.09	1	16.15	16.15	31	125	24.77%
2023/11/20	21	16.03	1	16.05	16.05	20	123	16.14%
2023/11/17	18	15.99	1	16.00	16.00	17	123	13.80%
2023/11/16	0	0.00	12	15.92	16.00	-12	122	-9.76%
2023/11/15	0	0.00	2	15.90	15.90	-2	119	-1.67%
2023/11/14	0	0.00	1	15.90	15.90	-1	116	-0.86%
2023/11/13	0.1	15.80	6	15.85	15.85	-5.9	116	-5.05%
2023/11/10	28	15.69	2	15.70	15.70	26	116	22.35%
2023/11/09	5	15.75	0	0.00	15.70	5	113	4.39%
2023/11/08	4	15.70	1	15.65	15.65	3	112	2.66%
2023/11/07	0	0.00	1	15.70	15.70	-1	111	-0.89%
2023/11/06	0	0.00	1	15.75	15.75	-1	112	-0.89%
2023/11/02	0	0.00	1	15.70	15.70	-1	113	-0.88%
2023/11/01	1	15.70	4	15.75	15.75	-3	112	-2.67%
2023/10/31	0	0.00	6	15.70	15.70	-6	112	-5.33%
2023/10/30	0	0.00	6	15.73	15.65	-6	113	-5.29%
2023/10/27	0	0.00	5	15.75	15.75	-5	112	-4.44%
2023/10/25	0	0.00	2	15.75	15.75	-2	110	-1.81%
2023/10/24	9	15.70	1	15.75	15.75	8	108	7.36%
2023/10/23	0	0.00	1	15.80	15.80	-1	105	-0.95%
2023/10/20	0	0.00	3	15.80	15.80	-3	105	-2.83%
2023/10/19	0	0.00	1	15.80	15.80	-1	107	-0.93%
2023/10/18	0	0.00	1	15.80	15.80	-1	106	-0.94%
2023/10/17	27	15.75	2	15.80	15.80	25	107	23.17%
2023/10/13	0	0.00	1	15.80	15.80	-1	106	-0.94%
2023/10/12	0	0.00	1	15.85	15.85	-1	105	-0.95%
2023/10/11	0	0.00	3	15.82	15.80	-3	103	-2.90%
2023/10/05	0	0.00	4	15.90	15.90	-4	100	-4.00%
2023/10/04	0	0.00	22	15.95	15.90	-22	102	-21.57%
2023/10/03	1	15.90	1	15.90	15.90	0	104	0.00%
2023/10/02	2	15.95	2	15.98	15.95	0	106	0.00%
2023/09/28	13	15.93	1	16.00	16.00	12	106	11.23%
2023/09/27	6	15.95	3	15.95	15.95	3	108	2.77%
2023/09/26	0	0.00	3	15.95	15.95	-3	108	-2.77%
2023/09/25	0	0.00	2	16.00	16.00	-2	109	-1.83%
2023/09/22	10	15.95	1	16.00	16.00	9	111	8.09%
2023/09/21	11	16.05	1	16.05	16.05	10	110	9.08%
2023/09/20	0	0.00	1	16.05	16.05	-1	110	-0.90%
2023/09/19	7	15.99	6	16.05	16.05	1	112	0.89%
2023/09/18	12	16.00	5	16.09	16.10	7	108	6.46%
2023/09/15	44.1	15.91	9	16.03	16.10	35.1	109	31.94%
2023/09/14	3	16.10	1	16.15	16.15	2	102	1.95%
2023/09/13	0	0.00	2	16.15	16.15	-2	105	-1.90%
2023/09/12	0	0.00	37	16.10	16.15	-37	105	-35.11%
2023/09/11	0	0.00	6	16.28	16.20	-6	103	-5.78%
2023/09/08	0	0.00	8	16.20	16.20	-8	105	-7.61%
2023/09/07	0	0.00	46	16.18	16.25	-46	105	-43.55%
2023/09/06	3	16.20	5	16.22	16.25	-2	106	-1.87%
2023/09/05	3	16.30	2	16.25	16.25	1	108	0.92%
2023/09/04	6	16.26	6	16.29	16.25	0	113	0.00%
2023/09/01	32	16.26	2	16.25	16.25	30	120	24.90%
2023/08/31	2	16.25	2	16.30	16.30	0	123	0.00%
2023/08/30	6	16.30	2	16.30	16.30	4	131	3.04%
2023/08/29	12	16.26	0	0.00	16.30	12	144	8.31%
2023/08/28	33	16.20	2	16.20	16.20	31	178	17.36%
2023/08/25	15	16.23	0	0.00	16.15	15	238	6.29%
2023/08/24	21	16.25	2	16.30	16.30	19	239	7.92%
2023/08/23	0	0.00	1	16.25	16.25	-1	240	-0.42%
2023/08/22	0	0.00	2	16.28	16.25	-2	240	-0.83%
2023/08/21	0	0.00	1	16.25	16.25	-1	238	-0.42%
2023/08/18	3	16.32	4	16.30	16.30	-1	242	-0.41%
2023/08/17	2	16.30	3	16.32	16.35	-1	245	-0.41%
2023/08/16	0	0.00	4	16.31	16.35	-4	243	-1.64%
2023/08/15	0	0.00	3	16.37	16.35	-3	245	-1.22%
2023/08/14	0	0.00	3	16.35	16.35	-3	245	-1.22%
2023/08/11	0	0.00	4	16.41	16.45	-4	248	-1.61%
2023/08/10	13	16.30	3	16.42	16.40	10	248	4.03%
2023/08/09	0	0.00	1	16.50	16.50	-1	247	-0.40%
2023/08/08	1	16.50	10	16.46	16.55	-9	248	-3.62%
2023/08/07	8	16.45	1	16.50	16.50	7	248	2.82%
2023/08/04	0	0.00	1	16.55	16.55	-1	248	-0.40%
2023/08/02	1	16.55	11	16.51	16.55	-10	249	-4.01%
2023/08/01	1	16.50	2	16.55	16.55	-1	254	-0.39%
2023/07/31	4	16.50	2	16.55	16.55	2	256	0.78%
2023/07/27	20	16.50	2	16.55	16.55	18	257	6.98%
2023/07/26	3	16.45	2	16.50	16.50	1	256	0.39%
2023/07/25	0	0.00	2	16.50	16.50	-2	256	-0.78%
2023/07/24	8	16.60	5	16.56	16.50	3	257	1.16%
2023/07/21	3	16.40	11	16.41	16.50	-8	255	-3.13%
2023/07/20	0	0.00	15	16.45	16.45	-15	254	-5.89%
2023/07/19	0	0.00	22	16.47	16.50	-22	253	-8.69%
2023/07/18	0	0.00	30	16.50	16.50	-30	256	-11.71%
2023/07/17	0	0.00	5	16.55	16.50	-5	255	-1.96%
2023/07/14	3	16.55	2	16.55	16.55	1	256	0.39%
2023/07/13	0	0.00	2	16.55	16.55	-2	257	-0.78%
2023/07/12	0	0.00	3	16.55	16.55	-3	258	-1.16%
2023/07/11	0	0.00	3	16.70	16.55	-3	261	-1.15%
2023/07/10	40	16.32	5	16.42	16.40	35	259	13.47%
2023/07/07	0	0.00	1	16.50	16.45	-1	255	-0.39%
2023/07/06	0	0.00	9	16.59	16.60	-9	255	-3.52%
2023/07/05	2	16.55	5	16.62	16.60	-3	259	-1.16%
2023/07/04	0	0.00	4	16.66	16.65	-4	258	-1.55%
2023/07/03	0	0.00	1	16.70	16.70	-1	259	-0.39%
2023/06/30	10	16.60	1	16.60	16.60	9	259	3.47%
2023/06/29	0	0.00	5	16.68	16.60	-5	257	-1.94%
2023/06/28	0	0.00	5	16.70	16.65	-5	256	-1.95%
2023/06/27	1	16.80	2	16.65	16.65	-1	256	-0.39%
2023/06/26	0	0.00	1	16.85	16.85	-1	254	-0.39%
2023/06/21	76	16.87	2	16.90	16.90	74	253	29.15%
2023/06/20	4	16.65	1	16.60	16.60	3	250	1.20%
2023/06/19	1	16.75	2	16.70	16.70	-1	249	-0.40%
2023/06/16	0	0.00	6	17.02	17.00	-6	247	-2.43%
2023/06/15	0	0.00	1	17.05	17.05	-1	245	-0.41%
2023/06/14	7	17.00	2	16.90	16.90	5	245	2.04%
2023/06/13	3	17.00	2	17.00	16.90	1	243	0.41%
2023/06/12	0.1	17.00	12	17.03	16.90	-11.9	242	-4.90%
2023/06/09	0	0.00	5	17.05	16.95	-5	240	-2.08%
2023/06/08	2	17.00	0	0.00	16.95	2	237	0.84%
2023/06/07	8	17.11	0	0.00	17.00	8	235	3.40%
2023/06/06	0	0.00	8	17.20	17.10	-8	228	-3.50%
2023/06/05	31	17.05	10	17.05	17.05	21	226	9.29%
2023/06/02	8	17.31	13	17.32	17.25	-5	218	-2.29%
2023/06/01	59	17.98	79	18.10	17.35	-20	206	-9.69%
2023/05/31	106	17.75	27	18.13	18.55	79	171	45.97%	大買/
2023/05/30	1	17.05	1	17.00	17.00	0	112	0.00%
2023/05/29	0	0.00	1	16.90	16.90	-1	111	-0.90%
2023/05/26	0	0.00	5	16.99	16.90	-5	112	-4.44%
2023/05/25	0	0.00	5	16.95	16.90	-5	114	-4.36%
2023/05/24	21	17.05	2	17.05	17.05	19	116	16.36%
2023/05/23	3	16.98	11	16.95	16.95	-8	115	-6.93%
2023/05/19	0	0.00	6	16.95	16.95	-6	118	-5.05%
2023/05/18	0	0.00	18	16.95	16.95	-18	115	-15.61%
2023/05/17	16	16.93	12	16.86	17.00	4	115	3.45%
2023/05/16	2	16.65	2	16.65	16.60	0	112	0.00%
2023/05/15	2	16.60	4	16.65	16.65	-2	112	-1.78%
2023/05/12	1	16.60	2	16.65	16.65	-1	113	-0.88%
2023/05/11	5	16.80	2	16.85	16.80	3	116	2.58%
2023/05/10	1	16.90	0	0.00	16.80	1	115	0.86%
2023/05/09	1	16.95	3	17.00	16.90	-2	115	-1.74%
2023/05/08	19	17.22	3	17.23	17.10	16	114	13.98%
2023/05/04	3	17.20	1	17.20	17.20	2	107	1.86%
2023/05/03	0	0.00	1	17.20	17.20	-1	109	-0.92%
2023/05/02	0	0.00	1	17.25	17.25	-1	108	-0.92%
2023/04/28	0	0.00	1	17.25	17.25	-1	111	-0.90%
2023/04/27	0	0.00	2	17.33	17.30	-2	113	-1.77%
2023/04/26	0	0.00	1	17.30	17.20	-1	113	-0.88%
2023/04/25	0	0.00	1	17.15	17.15	-1	113	-0.88%
2023/04/24	1	17.20	1	17.15	17.15	0	114	0.00%
2023/04/21	0	0.00	1	17.25	17.25	-1	115	-0.87%
2023/04/20	0	0.00	1	17.35	17.25	-1	111	-0.89%
2023/04/19	0	0.00	11	17.31	17.40	-11	111	-9.87%
2023/04/18	0	0.00	18	17.31	17.30	-18	112	-15.94%
2023/04/14	1	17.30	0	0.00	17.30	1	114	0.88%
2023/04/13	4	17.30	0	0.00	17.30	4	111	3.57%
2023/04/12	0	0.00	1	17.35	17.35	-1	112	-0.89%
2023/04/11	4	17.40	1	17.40	17.40	3	113	2.64%
2023/04/10	0	0.00	4	17.35	17.35	-4	113	-3.51%
2023/04/07	0	0.00	4	17.35	17.30	-4	111	-3.60%
2023/04/06	2	17.35	0	0.00	17.30	2	109	1.83%
2023/03/31	0	0.00	2	17.35	17.30	-2	108	-1.84%
2023/03/30	0	0.00	3	17.20	17.20	-3	108	-2.75%
2023/03/29	0	0.00	1	17.20	17.20	-1	111	-0.90%
2023/03/28	1	17.40	0	0.00	17.25	1	112	0.89%
2023/03/27	0	0.00	1	17.40	17.40	-1	117	-0.85%
2023/03/24	2	17.25	1	17.30	17.30	1	120	0.83%
2023/03/23	6	17.20	0	0.00	17.25	6	123	4.87%
2023/03/21	1	17.30	1	17.20	17.20	0	126	0.00%
2023/03/20	0	0.00	1	17.25	17.25	-1	127	-0.78%
2023/03/17	1	17.10	3	17.22	17.20	-2	133	-1.50%
2023/03/16	0	0.00	11	17.08	17.05	-11	137	-7.98%
2023/03/15	0	0.00	3	17.30	17.05	-3	142	-2.10%
2023/03/13	0	0.00	2	17.25	17.25	-2	191	-1.04%
2023/03/09	2	17.45	2	17.50	17.50	0	191	0.00%
2023/03/08	12	17.43	0	0.00	17.50	12	194	6.17%
2023/03/07	7	17.30	2	17.30	17.30	5	193	2.58%
2023/03/06	30	17.22	2	17.30	17.30	28	193	14.47%
2023/03/03	0	0.00	2	17.05	17.05	-2	193	-1.03%
2023/03/02	0	0.00	2	17.05	17.05	-2	193	-1.03%
2023/03/01	0	0.00	3	17.08	17.05	-3	192	-1.56%
2023/02/24	19	17.24	0	0.00	17.20	19	191	9.94%
2023/02/23	1	17.15	0	0.00	17.15	1	188	0.53%
2023/02/22	1	17.05	3	16.90	17.05	-2	186	-1.07%
2023/02/21	8	16.85	0	0.00	17.00	8	185	4.31%
2023/02/20	7	17.06	0	0.00	17.00	7	182	3.83%
2023/02/17	2	17.00	1	16.85	17.00	1	181	0.55%
2023/02/16	1	16.70	0	0.00	16.70	1	177	0.56%
2023/02/15	4	16.66	1	16.65	16.70	3	177	1.69%
2023/02/14	2	16.75	1	16.65	16.75	1	176	0.57%
2023/02/13	2	16.65	0	0.00	16.65	2	181	1.10%
2023/02/10	1	16.70	7	16.64	16.70	-6	181	-3.31%
2023/02/09	4	16.70	0	0.00	16.70	4	180	2.21%
2023/02/08	2	16.65	0	0.00	16.65	2	177	1.13%
2023/02/07	2	16.65	5	16.70	16.65	-3	177	-1.69%
2023/02/06	2	16.65	0	0.00	16.65	2	177	1.12%
2023/02/03	0	0.00	3	16.82	16.80	-3	177	-1.69%
2023/02/02	2	16.75	5	16.76	16.75	-3	176	-1.70%
2023/02/01	2	16.80	8	16.82	16.80	-6	177	-3.38%
2023/01/31	1	16.80	8	16.75	16.80	-7	176	-3.96%
2023/01/30	2	16.75	6	16.76	16.75	-4	177	-2.26%
2023/01/17	5	16.75	10	16.70	16.75	-5	176	-2.84%
2023/01/16	0	0.00	3	16.85	16.85	-3	176	-1.70%
2023/01/13	0	0.00	1	16.85	16.85	-1	175	-0.57%
2023/01/12	10	16.80	1	16.85	16.85	9	175	5.14%
2023/01/11	3	16.85	1	16.85	16.85	2	174	1.14%
2023/01/10	1	16.90	0	0.00	16.90	1	176	0.57%
2023/01/09	16	16.90	1	16.95	16.90	15	177	8.45%
2023/01/06	15	16.98	0	0.00	16.90	15	177	8.45%
2023/01/05	6	16.94	0	0.00	16.85	6	175	3.41%
2023/01/04	6	16.85	0	0.00	16.85	6	174	3.43%
2023/01/03	2	16.75	14	16.69	16.75	-12	173	-6.93%
2022/12/30	2	16.80	3	16.73	16.80	-1	170	-0.59%
2022/12/29	2	16.70	3	16.67	16.70	-1	170	-0.59%
2022/12/28	2	16.70	5	17.00	16.70	-3	171	-1.75%
2022/12/27	10	16.71	2	16.80	16.80	8	169	4.72%
2022/12/26	2	16.80	1	16.80	16.80	1	168	0.59%
2022/12/23	5	16.85	0	0.00	16.85	5	168	2.96%
2022/12/22	3	16.92	0	0.00	16.90	3	168	1.78%
2022/12/21	12	16.79	0	0.00	16.85	12	167	7.17%
2022/12/20	2	16.85	3	17.02	16.85	-1	167	-0.60%
2022/12/19	7	16.91	5	17.01	16.85	2	168	1.19%
2022/12/16	2	17.60	24	17.65	17.60	-22	164	-13.38%
2022/12/15	4	17.95	9	18.00	17.95	-5	163	-3.06%
2022/12/14	12	17.91	1	18.10	17.95	11	162	6.75%
2022/12/13	9	17.72	0	0.00	17.75	9	162	5.52%
2022/12/12	8	17.79	0	0.00	17.75	8	163	4.90%
2022/12/09	4	18.03	8	18.01	18.05	-4	161	-2.48%
2022/12/08	6	17.90	12	17.91	17.90	-6	157	-3.82%
2022/12/07	19	17.73	35	17.97	17.65	-16	152	-10.49%
2022/12/06	97	18.86	174	19.27	18.05	-77	150	-51.26%	大賣/
2022/12/05	55	18.70	2	18.63	18.70	53	108	48.67%
2022/11/30	14	16.97	0	0.00	17.05	14	106	13.16%
2022/11/25	1	16.85	0	0.00	16.85	1	103	0.97%
2022/11/24	1	16.85	0	0.00	16.85	1	101	0.98%
2022/11/23	1	16.80	0	0.00	16.80	1	108	0.92%
2022/11/22	1	16.75	0	0.00	16.80	1	109	0.92%
2022/11/21	1	16.80	0	0.00	16.80	1	109	0.91%
2022/11/18	1	16.80	0	0.00	16.80	1	110	0.90%
2022/11/17	8	16.66	0	0.00	16.80	8	112	7.12%
2022/11/16	1	16.60	6	16.70	16.60	-5	112	-4.43%
2022/11/15	11	16.77	0	0.00	16.85	11	112	9.80%
2022/11/14	8	16.79	0	0.00	16.75	8	111	7.20%
2022/11/11	1	16.75	0	0.00	16.75	1	110	0.90%
2022/11/10	2	16.75	0	0.00	16.75	2	110	1.81%
2022/11/09	4	16.80	0	0.00	16.80	4	110	3.63%
2022/11/08	0	0.00	1	16.75	16.70	-1	105	-0.95%
2022/11/07	1	16.70	0	0.00	16.70	1	105	0.95%
2022/11/04	2	16.60	0	0.00	16.60	2	103	1.93%
2022/11/03	2	16.65	7	16.61	16.65	-5	103	-4.82%
2022/11/02	1	16.70	0	0.00	16.70	1	108	0.92%
2022/10/31	1	16.50	0	0.00	16.50	1	111	0.89%
2022/10/28	5	16.44	0	0.00	16.40	5	113	4.39%
2022/10/26	3	16.50	0	0.00	16.50	3	115	2.60%
2022/10/24	2	16.53	0	0.00	16.50	2	114	1.74%
2022/10/21	1	16.55	0	0.00	16.55	1	113	0.88%
2022/10/20	1	16.60	0	0.00	16.60	1	113	0.88%
2022/10/19	2	16.75	0	0.00	16.75	2	113	1.76%
2022/10/18	2	16.70	0	0.00	16.70	2	113	1.76%
2022/10/17	1	16.40	2	16.40	16.55	-1	112	-0.89%
2022/10/14	2	16.65	0	0.00	16.65	2	112	1.78%
2022/10/13	3	16.45	10	16.55	16.55	-7	114	-6.10%
2022/10/11	0	0.00	1	16.65	16.65	-1	116	-0.85%
2022/10/07	2	16.50	7	16.65	16.65	-5	117	-4.25%
2022/10/05	2	16.70	0	0.00	16.70	2	117	1.70%
2022/10/04	2	16.55	23	16.65	16.55	-21	116	-17.98%
2022/10/03	2	16.50	1	16.55	16.50	1	116	0.86%
2022/09/30	5	16.50	2	16.55	16.50	3	115	2.59%
2022/09/29	4	16.63	2	16.60	16.60	2	115	1.73%
2022/09/28	1	16.65	9	16.63	16.65	-8	114	-7.00%
2022/09/27	0	0.00	4	16.78	16.90	-4	114	-3.49%
2022/09/26	0	0.00	9	16.63	16.80	-9	112	-7.98%
2022/09/23	3	16.63	7	16.70	16.60	-4	111	-3.57%
2022/09/22	1	16.80	5	16.67	16.80	-4	112	-3.56%
2022/09/21	2	16.80	2	16.78	16.80	0	110	0.00%
2022/09/19	0	0.00	11	16.80	16.80	-11	108	-10.15%
2022/09/16	1	16.85	0	0.00	16.85	1	110	0.90%
2022/09/15	1	16.90	4	16.88	16.90	-3	111	-2.68%
2022/09/14	1	16.75	12	16.80	16.90	-11	111	-9.88%
2022/09/13	2	16.85	0	0.00	16.90	2	111	1.80%
2022/09/12	3	16.90	0	0.00	16.90	3	110	2.70%
2022/09/08	2	16.65	1	16.65	16.90	1	111	0.90%
2022/09/07	13	16.56	17	16.70	16.65	-4	111	-3.60%
2022/09/06	2	16.68	2	16.73	16.85	0	109	0.00%
2022/09/05	2	16.80	1	17.00	17.00	1	106	0.94%
2022/09/02	1	16.80	1	17.00	17.00	0	107	0.00%
2022/09/01	3	16.75	3	16.97	16.90	0	109	0.00%
2022/08/31	2	17.00	1	17.00	17.00	1	107	0.93%
2022/08/30	1	16.75	7	16.99	17.00	-6	108	-5.55%
2022/08/29	1	16.85	19	16.96	17.00	-18	101	-17.79%
2022/08/26	1	17.10	1	17.10	17.10	0	100	0.00%
2022/08/25	3	17.05	1	17.05	17.05	2	99	2.02%
2022/08/24	2	17.05	2	17.05	17.05	0	97	0.00%
2022/08/23	0	0.00	3	17.10	17.10	-3	97	-3.07%
2022/08/22	0	0.00	5	17.14	17.10	-5	98	-5.09%
2022/08/19	0	0.00	4	17.04	17.10	-4	98	-4.06%
2022/08/18	0	0.00	1	17.05	17.05	-1	98	-1.01%
2022/08/17	3	17.10	1	17.05	17.05	2	99	2.01%
2022/08/16	1	17.10	9	17.10	17.05	-8	99	-8.08%
2022/08/15	0	0.00	1	17.10	17.10	-1	98	-1.01%
2022/08/12	0	0.00	1	17.10	17.10	-1	99	-1.01%
2022/08/11	0	0.00	1	17.05	17.05	-1	98	-1.01%
2022/08/10	4	17.15	6	17.12	17.05	-2	99	-2.00%
2022/08/09	30	17.25	0	0.00	17.20	30	100	29.94%
2022/08/08	0	0.00	8	16.91	17.00	-8	95	-8.37%
2022/08/05	0	0.00	0	16.90	17.00	0	95	0.00%
2022/08/04	0	0.00	7	16.82	16.90	-7	92	-7.55%
2022/08/03	0	0.00	2	16.80	16.80	-2	90	-2.21%
2022/08/02	14	16.80	4	16.70	16.75	10	89	11.21%
2022/08/01	0	0.00	1	16.75	16.80	-1	89	-1.12%
2022/07/29	0	0.00	1	16.85	16.85	-1	90	-1.11%
2022/07/28	0	0.00	25	16.77	16.75	-25	88	-28.25%
2022/07/26	0	0.00	1	16.90	16.90	-1	86	-1.15%
2022/07/25	0	0.00	1	16.70	16.70	-1	86	-1.16%
2022/07/22	2	16.73	0	0.00	16.70	2	85	2.33%
2022/07/21	0	0.00	2	16.80	16.70	-2	87	-2.29%
2022/07/20	9	16.78	0	0.00	16.60	9	86	10.42%
2022/07/19	5	16.57	8	16.65	16.60	-3	84	-3.55%
2022/07/18	2	16.63	3	16.62	16.55	-1	84	-1.18%
2022/07/15	4	16.80	6	16.86	16.75	-2	80	-2.48%
2022/07/14	2	17.08	1	17.00	17.00	1	81	1.23%
2022/07/13	2	17.13	2	17.10	17.20	0	81	0.00%
2022/07/12	4	16.93	13	16.82	16.90	-9	85	-10.53%
2022/07/11	3	17.08	3	17.02	17.00	0	86	0.00%
2022/07/08	0	0.00	2	17.10	17.00	-2	86	-2.31%
2022/07/07	6	16.90	1	17.00	17.05	5	88	5.66%
2022/07/06	0	0.00	5	17.30	16.90	-5	89	-5.61%
2022/07/05	14	17.55	5	17.48	17.35	9	90	9.97%
2022/07/04	1	17.20	4	17.31	17.30	-3	90	-3.33%
2022/07/01	4	17.26	1	17.30	17.15	3	90	3.30%
2022/06/30	2	17.35	5	17.40	17.35	-3	91	-3.29%
2022/06/29	1	17.30	0	0.00	17.55	1	89	1.12%
2022/06/28	1	17.55	1	17.35	17.55	0	88	0.00%
2022/06/27	0	0.00	17	17.53	17.60	-17	88	-19.14%
2022/06/24	11	17.54	15	17.61	17.40	-4	89	-4.48%
2022/06/23	21	17.04	4	16.93	16.90	17	85	19.84%
2022/06/22	0	0.00	11	16.64	16.65	-11	83	-13.10%
2022/06/21	8	16.66	2	16.90	16.90	6	83	7.15%
2022/06/20	0	0.00	1	16.40	16.40	-1	83	-1.20%
2022/06/17	11	16.30	7	16.29	16.45	4	80	4.95%
2022/06/16	0	0.00	2	16.60	16.60	-2	80	-2.50%
2022/06/15	33	16.49	2	16.60	16.60	31	79	38.94%
2022/06/14	2	16.30	71	16.33	16.30	-69	77	-88.61%
2022/06/13	0	0.00	6	16.42	16.55	-6	79	-7.56%
2022/06/10	0	0.00	3	16.65	16.70	-3	78	-3.84%
2022/06/07	0	0.00	1	16.70	16.70	-1	75	-1.33%
2022/06/01	0	0.00	1	16.85	16.85	-1	82	-1.21%
2022/05/31	0	0.00	1	16.75	16.75	-1	84	-1.18%
2022/05/30	8	17.00	0	0.00	17.30	8	84	9.47%
2022/05/26	0	0.00	2	16.80	16.80	-2	83	-2.39%
2022/05/25	0	0.00	1	16.85	16.85	-1	83	-1.20%
2022/05/23	0	0.00	3	16.90	16.80	-3	88	-3.41%
2022/05/20	6	16.70	1	16.70	16.70	5	90	5.56%
2022/05/19	0	0.00	1	16.90	16.80	-1	88	-1.13%
2022/05/18	23	16.98	1	17.00	17.00	22	89	24.72%
2022/05/16	1	16.70	0	0.00	16.70	1	89	1.12%
2022/05/13	1	16.80	1	16.90	16.80	0	88	0.00%
2022/05/12	1	16.85	5	16.80	16.85	-4	90	-4.44%
2022/05/11	0	0.00	2	16.90	16.90	-2	92	-2.15%
2022/05/09	1	17.45	2	16.98	17.00	-1	94	-1.05%
2022/05/06	0	0.00	2	17.03	17.00	-2	94	-2.12%
2022/05/03	0	0.00	1	17.35	17.35	-1	98	-1.02%
2022/04/29	6	17.10	0	0.00	17.40	6	100	5.94%
2022/04/28	1	17.25	0	0.00	17.25	1	101	0.98%
2022/04/27	2	16.95	9	16.96	17.00	-7	102	-6.83%
2022/04/26	0	0.00	2	17.15	17.15	-2	100	-1.99%
2022/04/25	0	0.00	1	17.15	17.15	-1	100	-1.00%
2022/04/22	0	0.00	2	17.53	17.55	-2	99	-2.01%
2022/04/21	0	0.00	1	17.60	17.60	-1	99	-1.00%
2022/04/20	10	17.66	2	17.48	17.65	8	99	8.04%
2022/04/19	0	0.00	1	17.70	17.70	-1	99	-1.00%
2022/04/18	12	17.70	1	17.55	17.75	11	100	10.92%
2022/04/15	0	0.00	2	17.15	17.50	-2	97	-2.05%
2022/04/14	3	17.23	1	17.25	17.20	2	94	2.12%
2022/04/13	1	17.25	0	0.00	17.30	1	102	0.98%
2022/04/12	0	0.00	1	17.20	17.25	-1	101	-0.99%
2022/04/11	0	0.00	1	17.20	17.25	-1	99	-1.00%
2022/04/07	0	0.00	3	17.25	17.30	-3	99	-3.02%
2022/04/06	0	0.00	3	17.40	17.30	-3	99	-3.02%
2022/04/01	0	0.00	2	17.45	17.45	-2	98	-2.03%
2022/03/31	1	17.50	0	0.00	17.45	1	98	1.01%
2022/03/21	0	0.00	1	17.55	17.55	-1	103	-0.97%
2022/03/18	0	0.00	1	17.60	17.60	-1	105	-0.95%
2022/03/17	2	17.58	3	17.60	17.60	-1	110	-0.91%
2022/03/16	9	17.47	2	17.50	17.50	7	111	6.27%
2022/03/15	0	0.00	2	17.50	17.50	-2	109	-1.83%
2022/03/11	0	0.00	4	17.51	17.50	-4	113	-3.53%
2022/03/10	12	17.60	2	17.63	17.65	10	114	8.71%
2022/03/09	14	17.68	6	17.66	17.60	8	115	6.93%
2022/03/08	13	17.54	2	17.58	17.60	11	116	9.46%
2022/03/07	13	17.43	20	17.49	17.55	-7	114	-6.11%
2022/03/04	1	17.55	5	17.77	17.65	-4	112	-3.54%
2022/03/03	0	0.00	1	17.70	17.70	-1	113	-0.88%
2022/03/01	3	17.63	1	17.70	17.70	2	116	1.71%
2022/02/25	0	0.00	1	17.55	17.60	-1	118	-0.85%
2022/02/24	0	0.00	13	17.67	17.55	-13	121	-10.74%
2022/02/23	0	0.00	1	17.80	17.80	-1	118	-0.84%
2022/02/22	0	0.00	14	17.56	17.70	-14	121	-11.51%
2022/02/21	0	0.00	8	17.61	17.80	-8	124	-6.45%
2022/02/18	0	0.00	1	17.80	17.80	-1	130	-0.77%
2022/02/17	0	0.00	1	17.80	17.80	-1	132	-0.75%
2022/02/16	0	0.00	21	17.80	17.80	-21	133	-15.74%
2022/02/15	0	0.00	14	17.84	17.80	-14	135	-10.36%
2022/02/14	26	17.60	21	17.81	17.95	5	139	3.58%
2022/02/11	5	18.00	5	17.96	17.95	0	147	0.00%
2022/02/10	0	0.00	12	17.76	17.85	-12	270	-4.43%
2022/02/09	6	17.78	2	17.80	17.80	4	403	0.99%
2022/02/08	25	17.60	2	17.70	17.70	23	404	5.69%
2022/02/07	2	17.55	1	17.55	17.55	1	405	0.25%
2022/01/26	13	17.50	1	17.45	17.55	12	407	2.95%
2022/01/25	3	17.50	46	17.48	17.50	-43	408	-10.52%
2022/01/24	17	17.50	4	17.30	17.55	13	456	2.85%
2022/01/21	2	17.50	24	17.38	17.50	-22	465	-4.72%
2022/01/20	1	17.55	3	17.67	17.55	-2	517	-0.39%
2022/01/19	2	17.50	18	17.51	17.50	-16	523	-3.05%
2022/01/18	0	0.00	19	17.50	17.55	-19	602	-3.15%
2022/01/17	5	17.35	22	17.48	17.50	-17	603	-2.82%
2022/01/14	2	17.50	6	17.50	17.50	-4	605	-0.66%
2022/01/13	0	0.00	1	17.50	17.50	-1	607	-0.16%
2022/01/12	0	0.00	5	17.75	17.55	-5	611	-0.82%
2022/01/11	7	17.60	1	17.65	17.65	6	613	0.98%
2022/01/10	0	0.00	15	17.70	17.60	-15	613	-2.44%
2022/01/07	0	0.00	2	17.50	17.50	-2	615	-0.32%
2022/01/06	0	0.00	1	17.50	17.50	-1	617	-0.16%
2022/01/05	0	0.00	1	17.40	17.45	-1	611	-0.16%
2022/01/04	0	0.00	6	17.60	17.60	-6	614	-0.98%
2022/01/03	1	17.65	13	17.70	17.65	-12	617	-1.94%
2021/12/30	1	17.65	11	17.70	17.70	-10	620	-1.61%
2021/12/29	0	0.00	7	17.69	17.70	-7	622	-1.13%
2021/12/28	1	17.50	1	17.65	17.65	0	620	0.00%
2021/12/27	7	17.60	0	0.00	17.55	7	621	1.13%
2021/12/24	0	0.00	2	17.60	17.50	-2	622	-0.32%
2021/12/23	11	17.68	3	17.60	17.60	8	621	1.29%
2021/12/22	3	17.45	3	17.58	17.50	0	622	0.00%
2021/12/21	17	17.50	10	17.66	17.55	7	621	1.13%
2021/12/20	0	0.00	5	17.68	17.70	-5	622	-0.80%
2021/12/17	4	17.48	3	17.62	17.70	1	622	0.16%
2021/12/16	1	17.50	1	17.50	17.50	0	622	0.00%
2021/12/15	0	0.00	10	17.48	17.55	-10	623	-1.60%
2021/12/14	0	0.00	12	17.68	17.50	-12	624	-1.92%
2021/12/13	77	17.69	14	17.80	17.75	63	623	10.11%
2021/12/10	1	17.90	15	17.94	17.90	-14	619	-2.26%
2021/12/09	1	18.00	5	18.00	18.00	-4	618	-0.65%
2021/12/08	1	18.00	6	17.96	18.00	-5	620	-0.81%
2021/12/07	1	18.00	7	17.99	18.00	-6	617	-0.97%
2021/12/06	1	18.05	4	17.98	18.05	-3	616	-0.49%
2021/12/03	1	17.95	0	0.00	17.95	1	616	0.16%
2021/12/02	1	17.95	0	0.00	17.95	1	616	0.16%
2021/12/01	11	17.97	0	0.00	17.90	11	616	1.78%
2021/11/30	24	17.85	2	17.80	17.80	22	616	3.57%
2021/11/29	5	17.77	7	17.86	17.75	-2	616	-0.32%
2021/11/26	2	17.90	10	17.99	17.90	-8	621	-1.29%
2021/11/25	1	18.00	26	17.99	18.00	-25	620	-4.03%
2021/11/24	7	17.96	12	17.94	18.00	-5	620	-0.81%
2021/11/23	2	17.85	49	17.93	17.85	-47	619	-7.58%
2021/11/22	6	18.03	18	17.98	17.95	-12	618	-1.94%
2021/11/19	0	0.00	37	17.91	17.85	-37	618	-5.98%
2021/11/18	38	17.99	2	17.98	18.00	36	616	5.84%
2021/11/17	12	17.93	39	17.96	17.90	-27	614	-4.39%
2021/11/16	5	18.20	31	18.31	18.15	-26	609	-4.27%
2021/11/15	0	0.00	13	18.40	18.35	-13	612	-2.12%
2021/11/12	47	18.43	3	18.40	18.40	44	614	7.16%
2021/11/11	75	18.70	20	18.59	18.45	55	617	8.91%
2021/11/10	36	18.85	30	19.03	18.75	6	615	0.98%
2021/11/09	63	18.64	43	18.90	18.70	20	608	3.29%
2021/11/08	15	18.04	1	18.20	18.05	14	487	2.87%
2021/11/05	1	18.00	16	18.00	18.00	-15	356	-4.21%
2021/11/04	2	18.10	1	18.05	18.05	1	354	0.28%
2021/11/03	4	17.90	4	17.93	18.00	0	353	0.00%
2021/11/02	3	17.90	4	18.00	17.85	-1	354	-0.28%
2021/11/01	4	17.90	2	17.85	17.85	2	352	0.57%
2021/10/29	25	17.98	36	17.92	17.90	-11	306	-3.59%
2021/10/28	19	17.94	10	17.86	18.00	9	294	3.05%
2021/10/27	32	17.80	4	17.90	17.90	28	243	11.51%
2021/10/26	39	17.62	12	17.65	17.60	27	236	11.40%
2021/10/25	7	17.58	0	0.00	17.65	7	159	4.38%
2021/10/22	10	17.55	0	0.00	17.55	10	160	6.21%
2021/10/21	5	17.62	1	17.65	17.60	4	160	2.49%
2021/10/20	0	0.00	7	17.65	17.60	-7	160	-4.37%
2021/10/19	24	17.65	0	0.00	17.65	24	157	15.24%
2021/10/18	1	17.55	4	17.60	17.60	-3	158	-1.89%
2021/10/15	0	0.00	1	17.60	17.60	-1	160	-0.62%
2021/10/14	10	17.55	5	17.55	17.55	5	160	3.12%
2021/10/13	1	17.60	20	17.40	17.50	-19	162	-11.71%
2021/10/12	0	0.00	16	17.55	17.50	-16	162	-9.84%
2021/10/08	5	17.68	8	17.69	17.75	-3	161	-1.85%
2021/10/07	28	17.70	7	17.69	17.75	21	161	13.02%
2021/10/06	4	17.50	4	17.70	17.75	0	166	0.00%
2021/10/05	3	17.50	9	17.58	17.60	-6	176	-3.40%
2021/10/04	0	0.00	19	17.60	17.60	-19	179	-10.56%
2021/10/01	0	0.00	19	17.84	17.70	-19	185	-10.25%
2021/09/30	0	0.00	27	18.09	18.10	-27	185	-14.56%
2021/09/29	2	17.85	15	17.91	18.00	-13	185	-7.01%
2021/09/28	1	18.05	5	18.05	18.05	-4	184	-2.16%
2021/09/27	12	18.03	2	18.15	18.10	10	186	5.35%
2021/09/24	8	18.24	2	18.28	18.20	6	189	3.17%
2021/09/23	0	0.00	7	18.10	18.05	-7	191	-3.66%
2021/09/22	0	0.00	31	18.05	18.05	-31	194	-15.96%
2021/09/17	1	18.40	4	18.39	18.40	-3	194	-1.54%
2021/09/16	0	0.00	4	18.48	18.40	-4	198	-2.02%
2021/09/15	7	18.38	2	18.40	18.30	5	200	2.50%
2021/09/14	0	0.00	9	18.55	18.45	-9	202	-4.44%
2021/09/13	0	0.00	1	18.60	18.60	-1	204	-0.49%
2021/09/09	0	0.00	1	18.45	18.45	-1	209	-0.48%
2021/09/08	0	0.00	15	18.55	18.55	-15	213	-7.03%
2021/09/07	0	0.00	10	18.61	18.65	-10	216	-4.63%
2021/09/06	10	18.67	30	18.64	18.70	-20	218	-9.17%
2021/09/03	14	18.59	1	18.65	18.65	13	220	5.89%
2021/09/02	6	18.73	11	18.78	18.55	-5	222	-2.25%
2021/09/01	27	18.75	3	18.70	18.70	24	224	10.69%
2021/08/31	1	18.30	0	0.00	18.40	1	222	0.45%
2021/08/30	5	18.42	0	0.00	18.40	5	225	2.22%
2021/08/27	13	18.40	0	0.00	18.40	13	230	5.65%
2021/08/26	1	18.25	5	18.27	18.30	-4	234	-1.70%
2021/08/25	3	18.23	0	0.00	18.30	3	243	1.23%
2021/08/24	9	18.23	2	18.30	18.30	7	263	2.65%
2021/08/23	0	0.00	2	18.28	18.25	-2	443	-0.45%
2021/08/20	8	18.08	1	18.20	18.20	7	487	1.44%
2021/08/19	0	0.00	4	18.05	18.05	-4	508	-0.79%
2021/08/18	0	0.00	4	18.20	18.35	-4	504	-0.79%
2021/08/17	3	18.42	1	18.35	18.20	2	507	0.39%
2021/08/16	3	18.55	7	18.52	18.60	-4	502	-0.80%
2021/08/13	3	18.62	1	18.60	18.60	2	501	0.40%
2021/08/12	4	18.68	5	18.83	18.75	-1	499	-0.20%
2021/08/11	0	0.00	8	18.46	18.50	-8	496	-1.61%
2021/08/10	6	18.54	0	0.00	18.60	6	501	1.20%
2021/08/09	3	18.60	1	18.65	18.65	2	510	0.39%
2021/08/06	5	18.56	1	18.65	18.65	4	520	0.77%
2021/08/05	24	18.56	5	18.59	18.65	19	527	3.60%
2021/08/04	1	18.50	2	18.60	18.60	-1	544	-0.18%
2021/08/03	0	0.00	1	18.75	18.70	-1	556	-0.18%
2021/08/02	2	18.70	3	18.62	18.75	-1	560	-0.18%
2021/07/29	3	18.50	1	18.55	18.50	2	571	0.35%
2021/07/28	5	18.45	15	18.47	18.55	-10	642	-1.56%
2021/07/27	0	0.00	3	18.60	18.60	-3	661	-0.45%
2021/07/26	0	0.00	2	18.55	18.55	-2	668	-0.30%
2021/07/23	8	18.58	4	18.51	18.55	4	676	0.59%
2021/07/22	0	0.00	11	18.50	18.50	-11	680	-1.62%
2021/07/21	0	0.00	16	18.53	18.45	-16	686	-2.33%
2021/07/20	0	0.00	1	18.75	18.75	-1	692	-0.14%
2021/07/19	1	18.65	46	18.79	18.85	-45	703	-6.39%
2021/07/16	2	18.55	13	18.68	18.75	-11	734	-1.50%
2021/07/15	3	18.53	7	18.68	18.60	-4	749	-0.53%
2021/07/14	3	18.62	17	18.68	18.65	-14	757	-1.85%
2021/07/13	1	18.60	21	18.73	18.60	-20	774	-2.58%
2021/07/12	94	18.49	16	18.10	18.60	78	773	10.09%
2021/07/09	10	17.75	9	17.60	17.60	1	766	0.13%
2021/07/08	32	17.63	3	17.55	17.55	29	778	3.73%
2021/07/07	2	17.58	2	17.60	17.60	0	781	0.00%
2021/07/06	0	0.00	2	17.58	17.65	-2	791	-0.25%
2021/07/05	6	17.65	11	17.61	17.65	-5	799	-0.63%
2021/07/02	5	17.62	11	17.51	17.60	-6	811	-0.74%
2021/07/01	8	17.51	34	17.55	17.60	-26	822	-3.16%
2021/06/30	2	17.65	16	17.75	17.70	-14	848	-1.65%
2021/06/29	0	0.00	18	17.76	17.70	-18	849	-2.12%
2021/06/28	0	0.00	11	17.57	17.70	-11	858	-1.28%
2021/06/25	40	17.54	28	17.49	17.45	12	882	1.36%
2021/06/24	8	17.29	21	17.25	17.35	-13	938	-1.38%
2021/06/23	5	17.26	32	17.26	17.25	-27	939	-2.87%
2021/06/22	14	17.39	11	17.39	17.40	3	942	0.32%
2021/06/21	2	17.35	37	17.35	17.30	-35	949	-3.69%
2021/06/18	13	17.50	56	17.50	17.50	-43	947	-4.54%
2021/06/17	54	17.49	58	17.44	17.60	-4	945	-0.42%
2021/06/16	37	17.51	41	17.51	17.55	-4	944	-0.42%
2021/06/15	16	17.55	32	17.52	17.50	-16	946	-1.69%
2021/06/11	20	17.64	47	17.63	17.60	-27	947	-2.85%
2021/06/10	37	17.65	30	17.66	17.60	7	949	0.74%
2021/06/09	8	17.74	95	17.78	17.65	-87	958	-9.08%
2021/06/08	29	18.04	64	18.00	18.00	-35	957	-3.66%
2021/06/07	11	18.00	95	17.91	17.85	-84	956	-8.78%
2021/06/04	71	18.13	70	18.02	17.90	1	952	0.10%
2021/06/03	8	18.09	84	18.07	17.95	-76	947	-8.02%
2021/06/02	19	18.19	69	18.11	18.15	-50	941	-5.31%
2021/06/01	51	18.33	87	18.37	18.35	-36	932	-3.86%
2021/05/31	26	19.32	237	19.79	19.00	-211	911	-23.15%	大賣/鉅額交易
2021/05/28	100	19.01	268	18.88	18.80	-168	730	-22.99%	大賣/鉅額交易
2021/05/27	98	17.55	64	17.54	18.00	34	685	4.96%
2021/05/26	1	16.80	5	16.80	16.90	-4	666	-0.60%
2021/05/25	6	17.00	28	16.89	16.80	-22	666	-3.30%
2021/05/24	0	0.00	4	17.05	17.10	-4	663	-0.60%
2021/05/21	0	0.00	17	17.00	16.95	-17	673	-2.52%
2021/05/20	0	0.00	15	16.71	16.70	-15	674	-2.22%
2021/05/19	15	16.70	24	16.74	16.85	-9	682	-1.32%
2021/05/18	28	16.86	13	16.70	16.90	15	679	2.21%
2021/05/17	92	16.23	28	16.69	16.10	64	674	9.48%
2021/05/14	57	17.20	40	17.02	17.00	17	665	2.55%
2021/05/13	47	16.98	81	16.94	17.00	-34	655	-5.19%
2021/05/12	134	17.56	111	17.71	17.00	23	646	3.56%	大買/大賣/
2021/05/11	104	18.74	92	18.79	18.55	12	629	1.91%	大買/
2021/05/10	3	18.82	43	18.82	18.90	-40	616	-6.49%
2021/05/07	4	19.13	29	18.90	18.85	-25	617	-4.05%
2021/05/06	68	19.32	81	19.15	18.90	-13	616	-2.11%
2021/05/05	120	18.61	8	18.95	18.90	112	608	18.41%	大買/鉅額交易
2021/05/04	107	18.24	33	18.27	18.40	74	534	13.84%	大買/
2021/05/03	23	19.15	34	19.05	18.85	-11	515	-2.13%
2021/04/29	94	19.36	10	19.41	19.45	84	507	16.55%
2021/04/28	75	19.05	5	19.14	19.15	70	499	14.02%
2021/04/27	69	18.97	6	19.13	19.15	63	504	12.49%
2021/04/26	108	18.99	38	19.06	19.05	70	498	14.04%	大買/
2021/04/23	154	18.85	99	18.79	18.90	55	492	11.17%	大買/
2021/04/22	39	18.89	5	18.95	18.90	34	482	7.05%
2021/04/21	60	18.12	8	18.13	18.35	52	448	11.59%
2021/04/20	22	17.65	3	17.90	17.90	19	437	4.34%
2021/04/19	52	17.23	8	17.48	17.50	44	428	10.26%
2021/04/16	66	16.52	0	0.00	16.70	66	411	16.03%
2021/04/15	18	16.22	6	16.40	16.40	12	405	2.96%
2021/04/14	61	16.05	26	16.23	16.20	35	401	8.72%
2021/04/13	42	16.60	0	0.00	16.45	42	388	10.81%
2021/04/12	82	16.40	4	16.31	16.35	78	379	20.53%
2021/04/09	12	16.03	7	16.07	16.20	5	372	1.34%
2021/04/08	33	16.10	9	16.09	16.15	24	368	6.51%
2021/04/07	28	16.07	4	16.20	16.20	24	357	6.72%
2021/04/06	13	16.12	2	15.90	16.20	11	346	3.18%
2021/04/01	1	15.30	1	15.45	15.45	0	319	0.00%
2021/03/25	16	14.75	16	14.80	14.80	0	228	0.00%
2021/03/24	9	14.72	9	14.76	14.75	0	224	0.00%
2021/03/22	1	15.00	3	15.00	15.10	-2	221	-0.90%
2021/03/19	1	14.90	18	14.90	14.85	-17	221	-7.68%
2021/03/18	0	0.00	3	14.93	14.90	-3	219	-1.37%
2021/03/17	6	15.00	0	0.00	15.00	6	215	2.78%
2021/03/16	2	15.05	3	15.25	15.05	-1	212	-0.47%
2021/03/15	14	14.99	12	15.23	15.00	2	209	0.96%
2021/03/11	8	14.75	0	0.00	14.70	8	200	3.99%
2021/03/10	1	14.70	0	0.00	14.60	1	198	0.50%
2021/03/09	8	14.54	3	14.65	14.65	5	199	2.51%
2021/03/05	0	0.00	17	14.50	14.45	-17	206	-8.22%
2021/03/04	0	0.00	4	14.30	14.45	-4	221	-1.81%
2021/03/03	3	14.33	1	14.40	14.30	2	222	0.90%
2021/03/02	0	0.00	2	14.38	14.30	-2	226	-0.88%
2021/02/26	0	0.00	14	14.33	14.35	-14	228	-6.14%
2021/02/24	13	14.57	0	0.00	14.60	13	226	5.73%
2021/02/23	22	14.51	7	14.64	14.60	15	226	6.61%
2021/02/18	19	14.15	19	14.25	14.25	0	212	0.00%
2021/02/17	1	14.20	1	14.20	14.20	0	213	0.00%
2021/02/05	2	14.05	0	0.00	14.10	2	212	0.94%
2021/02/04	2	13.95	6	14.00	14.00	-4	212	-1.88%
2021/01/29	0	0.00	36	14.04	13.95	-36	215	-16.73%
2021/01/28	4	14.10	4	14.15	14.10	0	210	0.00%
2021/01/27	2	14.15	1	14.15	14.15	1	210	0.48%
2021/01/26	1	14.20	4	14.24	14.20	-3	208	-1.44%
2021/01/25	4	14.20	3	14.27	14.30	1	208	0.48%
2021/01/22	0	0.00	6	14.26	14.30	-6	207	-2.89%
2021/01/21	3	14.15	1	14.25	14.25	2	208	0.96%
2021/01/20	7	14.21	15	14.37	14.25	-8	207	-3.86%
2021/01/19	2	14.45	3	14.37	14.45	-1	196	-0.51%
2021/01/18	1	14.30	3	14.35	14.30	-2	193	-1.03%
2021/01/15	9	14.35	0	0.00	14.35	9	190	4.74%
2021/01/14	17	14.34	24	14.35	14.35	-7	187	-3.73%
2021/01/13	36	14.30	16	14.26	14.25	20	185	10.79%
2021/01/12	0	0.00	5	14.20	14.20	-5	184	-2.71%
2021/01/11	0	0.00	5	14.40	14.35	-5	182	-2.73%
2021/01/08	0	0.00	1	14.35	14.35	-1	184	-0.54%
2021/01/05	6	14.40	9	14.41	14.40	-3	184	-1.63%
2021/01/04	3	14.35	3	14.52	14.45	0	183	0.00%
2020/12/31	82	14.30	0	0.00	14.35	82	178	45.95%
2020/12/28	74	14.28	0	0.00	14.30	74	173	42.71%
2020/12/24	1	14.00	1	14.00	14.00	0	169	0.00%
2020/12/22	2	14.05	5	14.03	14.00	-3	169	-1.77%
2020/12/21	2	14.05	2	14.20	14.05	0	168	0.00%
2020/12/16	59	13.80	0	0.00	13.75	59	170	34.66%
2020/12/14	14	13.85	0	0.00	13.85	14	164	8.53%
2020/12/11	0	0.00	1	13.75	13.75	-1	163	-0.62%
2020/12/09	39	13.74	8	13.74	13.70	31	162	19.04%
2020/12/08	17	13.75	1	13.75	13.75	16	162	9.83%
2020/12/07	12	13.81	0	0.00	13.85	12	159	7.52%
2020/12/04	6	13.76	5	13.80	13.80	1	157	0.64%
2020/12/02	1	13.85	5	13.77	13.85	-4	157	-2.54%
2020/12/01	10	13.70	0	0.00	13.70	10	151	6.61%
2020/11/30	22	13.63	19	13.71	13.70	3	149	2.01%
2020/11/26	3	13.65	3	13.85	13.65	0	131	0.00%
2020/11/25	12	13.69	0	0.00	13.65	12	128	9.36%
2020/11/24	0	0.00	1	13.70	13.70	-1	128	-0.78%
2020/11/23	23	13.65	0	0.00	13.70	23	127	17.99%
2020/11/20	8	13.50	0	0.00	13.50	8	126	6.30%
2020/11/18	8	13.68	0	0.00	13.65	8	126	6.35%
2020/11/17	9	13.70	0	0.00	13.70	9	125	7.19%
2020/11/16	14	13.60	14	13.80	13.60	0	140	0.00%
2020/11/12	0	0.00	1	13.65	13.55	-1	157	-0.63%
2020/11/11	16	13.69	16	13.66	13.65	0	161	0.00%
2020/11/04	0	0.00	1	13.55	13.55	-1	164	-0.61%
2020/11/03	2	13.60	0	0.00	13.55	2	162	1.23%
2020/11/02	2	13.55	0	0.00	13.55	2	161	1.24%
2020/10/30	1	13.60	0	0.00	13.60	1	161	0.62%
2020/10/29	20	13.63	23	13.60	13.60	-3	161	-1.86%
2020/10/28	7	13.80	1	13.90	13.80	6	159	3.76%
2020/10/27	0	0.00	2.1	13.85	13.90	-2.1	159	-1.29%
2020/10/26	22	13.85	0	0.00	13.85	22	159	13.77%
2020/10/23	2	13.85	4	13.90	13.85	-2	159	-1.25%
2020/10/22	1	13.85	0	0.00	13.90	1	159	0.63%
2020/10/21	3	13.78	0	0.00	13.80	3	163	1.84%
2020/10/20	3	13.75	3	13.75	13.75	0	164	0.00%
2020/10/19	6	13.80	0	0.00	13.85	6	160	3.74%
2020/10/16	2	13.70	5	13.71	13.65	-3	160	-1.87%
2020/10/15	3	13.80	4	13.80	13.80	-1	157	-0.63%
2020/10/14	3	13.85	0	0.00	13.85	3	158	1.90%
2020/10/12	7	13.96	0	0.00	13.95	7	158	4.43%
2020/10/07	8	13.94	0	0.00	14.00	8	160	4.98%
2020/10/06	1	13.85	3	13.88	13.95	-2	161	-1.24%
2020/09/30	0	0.00	8	13.93	13.90	-8	164	-4.88%
2020/09/29	20	14.03	1	14.00	14.00	19	164	11.58%
2020/09/28	0	0.00	1	14.00	14.00	-1	164	-0.61%
2020/09/25	0	0.00	1	13.95	13.90	-1	166	-0.60%
2020/09/24	10	13.85	4	13.95	13.85	6	165	3.62%
2020/09/23	4	14.09	14	14.21	14.20	-10	162	-6.14%
2020/09/18	4	14.00	0	0.00	14.00	4	153	2.60%
2020/09/17	10	14.00	0	0.00	13.90	10	153	6.52%
2020/09/16	4	14.03	0	0.00	14.05	4	153	2.60%
2020/09/15	0	0.00	2	14.00	14.00	-2	155	-1.29%
2020/09/14	7	14.00	0	0.00	14.00	7	156	4.46%
2020/09/07	1	14.05	0	0.00	14.10	1	201	0.50%
2020/09/04	0	0.00	0	14.10	14.05	0	202	-0.01%
2020/08/28	2	14.10	0	0.00	14.05	2	208	0.96%
2020/08/26	1	14.15	1	14.15	14.15	0	208	0.00%
2020/08/24	0	0.00	2	14.20	14.10	-2	205	-0.97%
2020/08/21	15	14.13	15	14.02	14.20	0	206	0.00%
2020/08/20	0	0.00	3	14.15	13.85	-3	206	-1.46%
2020/08/18	0	0.00	1	14.30	14.20	-1	170	-0.59%
2020/08/12	4	13.95	4	14.23	14.15	0	162	0.00%
2020/08/11	7	14.20	7	14.25	14.20	0	164	0.00%
2020/08/10	1	14.20	0	0.00	14.15	1	164	0.61%
2020/08/05	0	0.00	1	13.80	13.95	-1	174	-0.57%
2020/08/03	2	13.75	5	13.68	13.75	-3	180	-1.66%
2020/07/31	2	13.65	3	13.82	13.85	-1	182	-0.55%
2020/07/30	2	13.70	0	0.00	13.65	2	191	1.04%
2020/07/29	2	13.58	7	13.58	13.60	-5	197	-2.54%
2020/07/28	6	13.69	3	13.73	13.50	3	202	1.48%
2020/07/27	3	13.90	0	0.00	13.70	3	210	1.42%
2020/07/24	1	14.15	9	14.16	14.10	-8	210	-3.80%
2020/07/23	2	14.25	1	14.25	14.15	1	211	0.47%
2020/07/22	7	14.20	0	0.00	14.25	7	218	3.20%
2020/07/21	5	14.20	0	0.00	14.15	5	220	2.27%
2020/07/20	10	14.10	0	0.00	14.10	10	223	4.47%
2020/07/17	0	0.00	2	14.25	14.20	-2	226	-0.88%
2020/07/16	11	14.30	9	14.36	14.30	2	238	0.84%
2020/07/15	14	14.35	13	14.28	14.35	1	238	0.42%
2020/07/14	0	0.00	7	14.25	14.25	-7	241	-2.90%
2020/07/13	7	14.31	0	0.00	14.35	7	243	2.88%
2020/07/10	0	0.00	17	14.32	14.25	-17	246	-6.90%
2020/07/09	3	14.38	2	14.45	14.45	1	248	0.40%
2020/07/08	2	14.35	0	0.00	14.35	2	248	0.81%
2020/07/07	4	14.35	0	0.00	14.25	4	253	1.58%
2020/07/06	25	14.37	0	0.00	14.30	25	257	9.70%
2020/07/03	0	0.00	8	14.24	14.25	-8	260	-3.07%
2020/07/02	7	14.25	1	14.25	14.20	6	267	2.25%
2020/06/29	1	14.35	16	14.20	14.15	-15	291	-5.15%
2020/06/24	1	14.60	5	14.61	14.60	-4	301	-1.33%
2020/06/23	0	0.00	2	14.90	14.85	-2	305	-0.66%
2020/06/22	12	14.58	4	14.60	14.70	8	315	2.53%
2020/06/19	7	14.46	0	0.00	14.55	7	323	2.16%
2020/06/18	1	14.50	0	0.00	14.50	1	329	0.30%
2020/06/17	24	14.45	3	14.55	14.45	21	334	6.28%
2020/06/16	5	14.36	0	0.00	14.35	5	356	1.40%
2020/06/15	1	14.05	4	14.00	14.05	-3	388	-0.77%
2020/06/12	1	14.00	0	0.00	13.95	1	443	0.23%
2020/06/11	6	14.40	11	14.29	14.15	-5	425	-1.18%
2020/06/10	3	14.42	0	0.00	14.50	3	439	0.68%
2020/06/09	3	14.38	16	14.40	14.45	-13	466	-2.79%
2020/06/08	5	14.35	0	0.00	14.35	5	475	1.05%
2020/06/05	1	14.30	1	14.35	14.35	0	480	0.00%
2020/06/03	5	14.35	4	14.50	14.35	1	501	0.20%
2020/06/01	3	14.30	0	0.00	14.30	3	681	0.44%
2020/05/28	0	0.00	1	14.20	14.00	-1	696	-0.14%
2020/05/27	1	14.20	0	0.00	14.20	1	698	0.14%
2020/05/26	4	14.10	4	14.25	14.25	0	702	0.00%
2020/05/22	0	0.00	7	14.44	14.10	-7	699	-1.00%
2020/05/21	3	14.45	0	0.00	14.40	3	699	0.43%
2020/05/20	4	14.50	0	0.00	14.45	4	700	0.57%
2020/05/11	0	0.00	4	15.50	15.35	-4	698	-0.57%
2020/05/05	2	13.95	3	14.38	14.60	-1	685	-0.15%
2020/05/04	0	0.00	1	14.00	14.00	-1	682	-0.15%
2020/04/30	1	14.30	4	14.30	14.25	-3	679	-0.44%
2020/04/27	1	13.30	1	13.35	13.35	0	688	0.00%
2020/04/21	4	13.35	4	13.33	13.30	0	675	0.00%
2020/04/17	9	13.90	0	0.00	13.90	9	662	1.36%
2020/04/15	43	13.87	0	0.00	13.80	43	656	6.55%
2020/04/14	11	13.80	0	0.00	13.85	11	654	1.68%
2020/04/10	1	13.70	0	0.00	13.80	1	658	0.15%
2020/04/09	24	13.75	0	0.00	13.75	24	667	3.59%
2020/04/08	0	0.00	54	13.80	13.80	-54	666	-8.10%
2020/04/07	6	13.35	0	0.00	13.60	6	666	0.90%
2020/04/06	54	13.14	3	13.12	13.30	51	670	7.60%
2020/04/01	7	13.16	2	13.30	13.30	5	668	0.75%
2020/03/31	65	13.15	1	13.10	13.10	64	661	9.67%
2020/03/30	7	13.00	3	13.10	13.10	4	660	0.61%
2020/03/27	2	13.50	1	13.75	13.50	1	654	0.15%
2020/03/26	3	13.90	6	13.95	13.70	-3	649	-0.46%
2020/03/25	2	14.15	2	14.20	14.40	0	638	0.00%
2020/03/24	1	13.60	21	13.65	13.65	-20	631	-3.17%
2020/03/23	20	13.19	5	13.30	13.30	15	632	2.37%
2020/03/20	0	0.00	24	13.55	13.65	-24	635	-3.78%
2020/03/19	41	11.92	67	12.18	12.45	-26	641	-4.05%
2020/03/18	83	11.85	61	12.19	12.35	22	615	3.58%
2020/03/17	23	11.96	29	12.23	12.25	-6	562	-1.07%
2020/03/16	11	12.66	22	12.74	12.30	-11	537	-2.05%
2020/03/13	12	12.83	37	12.87	13.30	-25	526	-4.74%
2020/03/12	11	14.23	5	14.40	14.15	6	504	1.19%
2020/03/11	12	15.08	0	0.00	15.25	12	502	2.39%
2020/03/10	0	0.00	6	15.08	15.20	-6	500	-1.20%
2020/03/09	44	16.04	12	15.84	15.35	32	498	6.41%
2020/03/06	0	0.00	13	16.38	16.55	-13	483	-2.69%
2020/03/05	351	16.80	359	15.64	16.75	-8	449	-1.78%	大買/大賣/
2020/03/02	1	13.80	1	13.85	13.85	0	304	0.00%
2020/02/27	3	14.27	1	14.25	14.00	2	407	0.49%
2020/02/26	0	0.00	1	13.90	14.20	-1	411	-0.24%
2020/02/25	1	13.90	1	13.85	13.95	0	423	0.00%
2020/02/24	0	0.00	14	14.00	13.95	-14	429	-3.26%
2020/02/21	1	14.10	3	14.05	14.00	-2	431	-0.46%
2020/02/20	0	14.25	0.9	14.25	14.25	-0.9	432	-0.21%
2020/02/19	12	14.33	1	14.30	14.30	11	436	2.52%
2020/02/18	1	14.05	1	14.00	14.00	0	435	0.00%
2020/02/17	0	0.00	1	14.10	14.10	-1	437	-0.23%
2020/02/14	1	13.85	0	0.00	13.85	1	437	0.23%
2020/02/13	1	13.75	1	13.75	13.75	0	438	0.00%
2020/02/12	4	13.75	0	0.00	13.75	4	437	0.91%
2020/02/11	1	13.70	1	13.75	13.75	0	439	0.00%
2020/02/10	1	13.75	1	13.75	13.75	0	444	0.00%
2020/02/07	0	0.00	2	13.80	13.75	-2	447	-0.45%
2020/02/03	1	13.80	4	13.69	13.80	-3	473	-0.63%
2020/01/31	1	14.05	0	0.00	14.00	1	487	0.20%
2020/01/30	4	14.75	9	13.95	13.90	-5	488	-1.02%
2020/01/20	15	15.04	0	0.00	15.00	15	484	3.10%
2020/01/17	1	15.15	0	0.00	15.10	1	491	0.20%
2020/01/16	1	15.10	0	0.00	15.15	1	496	0.20%
2020/01/14	2	15.18	0	0.00	15.15	2	505	0.40%
2020/01/13	1	15.10	0	0.00	15.15	1	506	0.20%
2020/01/08	0	0.00	1	14.90	14.80	-1	518	-0.19%
2020/01/07	0	0.00	1	15.10	14.95	-1	519	-0.19%
2020/01/06	4	15.00	7	15.01	14.90	-3	540	-0.56%
2020/01/03	9	15.34	0	0.00	15.20	9	559	1.61%
2020/01/02	2	15.53	6	15.48	15.55	-4	554	-0.72%
2019/12/31	1	15.40	22	15.59	15.40	-21	555	-3.78%
2019/12/30	28	15.57	2	15.68	15.55	26	551	4.71%
2019/12/27	6	15.62	0	0.00	15.65	6	548	1.09%
2019/12/26	0	0.00	0	15.70	15.70	0	645	0.00%
2019/12/25	2	15.78	0	0.00	15.65	2	648	0.31%
2019/12/24	1	15.90	0	0.00	15.90	1	645	0.16%
2019/12/19	1	16.35	23	16.25	16.35	-22	712	-3.09%
2019/12/18	4	16.26	4	16.43	16.20	0	746	0.00%
2019/12/03	0	0.00	0	15.50	15.55	0	700	0.00%
2019/11/29	8	15.59	0	0.00	15.55	8	696	1.15%
2019/11/28	0	0.00	3	15.70	15.60	-3	693	-0.43%
2019/11/27	0	0.00	0	15.70	15.75	0	689	0.00%
2019/11/26	0	0.00	0	15.85	15.85	0	683	0.00%
2019/11/22	0	0.00	26	15.72	15.85	-26	676	-3.84%
2019/11/20	32	15.83	1	15.75	15.80	31	679	4.56%
2019/11/19	0	0.00	20	15.65	15.65	-20	678	-2.95%
2019/11/18	0	0.00	2	15.58	15.55	-2	677	-0.30%
2019/11/15	26	15.67	10	15.63	15.55	16	671	2.38%
2019/11/12	0	0.00	8	16.28	16.30	-8	557	-1.44%
2019/11/11	0	0.00	2	16.25	16.25	-2	554	-0.36%
2019/11/07	0	0.00	8	16.29	16.25	-8	555	-1.44%
2019/11/06	0	0.00	4	16.18	16.20	-4	550	-0.73%
2019/11/05	0	0.00	1	16.20	16.10	-1	552	-0.18%
2019/11/04	0	0.00	24	16.15	16.20	-24	553	-4.34%
2019/11/01	0	0.00	2	16.20	16.10	-2	552	-0.36%
2019/10/24	0	0.00	1	16.15	16.10	-1	540	-0.19%
2019/10/23	0	0.00	5	16.29	16.15	-5	536	-0.93%
2019/10/22	0	0.00	2	16.13	16.25	-2	531	-0.38%
2019/10/21	3	16.10	0	0.00	15.95	3	516	0.58%
2019/10/18	0	0.00	1	15.95	15.65	-1	502	-0.20%
2019/10/17	0	0.00	6	15.93	15.95	-6	497	-1.21%
2019/10/16	57	15.88	5	15.80	15.85	52	492	10.57%
2019/10/15	2	15.70	0	0.00	15.55	2	491	0.41%
2019/10/14	35	15.66	0	0.00	15.50	35	502	6.96%
2019/10/08	0	0.00	2	15.40	15.40	-2	516	-0.39%
2019/10/07	3	15.57	0	0.00	15.60	3	665	0.45%
2019/10/04	1	15.65	14	15.66	15.55	-13	775	-1.68%
2019/10/02	7	16.01	3	16.03	15.95	4	763	0.52%
2019/10/01	20	16.10	7	16.36	16.10	13	761	1.71%
2019/09/27	3	15.55	16	15.59	15.95	-13	736	-1.76%
2019/09/26	0	0.00	25	15.32	15.35	-25	711	-3.52%
2019/09/24	1	15.45	3	15.55	15.45	-2	697	-0.29%
2019/09/23	0	0.00	3	15.45	15.55	-3	696	-0.43%
2019/09/20	125	15.50	0	0.00	15.50	125	732	17.06%	大買/鉅額交易
2019/09/19	0	0.00	97	15.75	15.85	-97	628	-15.44%
2019/09/18	65	15.82	39	15.67	15.90	26	623	4.17%
2019/09/17	1	15.85	3	15.85	15.80	-2	620	-0.32%
2019/09/16	5	15.91	0	0.00	15.95	5	616	0.81%
2019/09/12	33	15.72	2	15.70	15.75	31	604	5.13%
2019/09/11	3	15.65	29	15.59	15.70	-26	551	-4.71%
2019/09/10	0	0.00	15	15.23	15.40	-15	513	-2.92%
2019/09/09	0	0.00	3	15.22	15.25	-3	511	-0.59%
2019/09/03	1	15.20	0	0.00	15.15	1	508	0.20%
2019/08/30	0	0.00	3	15.10	15.15	-3	504	-0.59%
2019/08/26	0	0.00	4	15.06	15.05	-4	506	-0.79%
2019/08/21	51	15.38	0	0.00	15.30	51	519	9.82%
2019/08/19	0	0.00	1	15.65	15.50	-1	515	-0.19%
2019/08/16	0	0.00	3	15.20	15.45	-3	513	-0.58%
2019/08/15	29	15.17	0	0.00	15.20	29	510	5.68%
2019/08/14	7	15.46	6	15.43	15.55	1	505	0.20%
2019/08/13	15	15.22	1	15.25	15.30	14	502	2.79%
2019/08/12	27	15.10	5	15.07	15.15	22	502	4.38%
2019/08/08	6	15.05	0	0.00	15.05	6	504	1.19%
2019/08/07	3	15.17	7	14.97	14.95	-4	510	-0.78%
2019/08/06	1	15.05	0	0.00	15.00	1	507	0.20%
2019/08/01	1	15.80	0	0.00	15.75	1	502	0.20%
2019/07/31	1	15.75	0	0.00	15.85	1	501	0.20%
2019/07/30	1	15.80	0	0.00	15.75	1	502	0.20%
2019/07/25	1	15.90	0	0.00	15.90	1	501	0.20%
2019/07/24	0	0.00	1	15.85	15.80	-1	503	-0.20%
2019/07/19	0	0.00	1	15.85	15.95	-1	504	-0.20%
2019/07/18	2	15.85	4	15.90	15.90	-2	502	-0.40%
2019/07/17	48	15.89	28	15.85	15.90	20	499	4.01%
2019/07/15	0	0.00	1	16.50	16.25	-1	474	-0.21%
2019/07/12	0	0.00	5	16.60	16.50	-5	464	-1.08%
2019/07/11	14	16.77	5	16.50	16.50	9	455	1.98%
2019/07/10	3	16.35	39	16.32	16.30	-36	305	-11.77%
2019/07/09	1	16.20	2	16.20	16.15	-1	195	-0.51%
2019/07/08	0	0.00	4	16.23	16.15	-4	196	-2.03%
2019/07/05	0	0.00	1	16.25	16.25	-1	197	-0.51%
2019/07/03	0	0.00	10	16.22	16.30	-10	197	-5.07%
2019/07/02	0	0.00	5	16.24	16.25	-5	198	-2.52%
2019/07/01	0	0.00	8	16.23	16.25	-8	210	-3.81%
2019/06/27	41	16.30	0	0.00	16.30	41	209	19.53%
2019/06/25	1	16.25	1	16.25	16.25	0	165	0.00%
2019/06/24	10	16.25	2	16.20	16.30	8	167	4.79%
2019/06/21	8	16.21	1	16.20	16.30	7	165	4.23%
2019/06/20	8	16.21	0	0.00	16.15	8	163	4.90%
2019/06/19	35	16.31	0	0.00	16.30	35	159	21.96%
2019/06/17	24	16.17	0	0.00	16.20	24	162	14.81%
2019/06/14	1	16.15	0	0.00	16.25	1	161	0.62%
2019/06/13	0	0.00	1	16.10	16.05	-1	161	-0.62%
2019/06/12	1	16.10	0	0.00	16.15	1	164	0.61%
2019/06/11	6	16.30	1	16.20	16.15	5	163	3.06%
2019/06/10	7	16.20	2	16.18	16.20	5	161	3.10%
2019/06/06	3	16.15	0	0.00	16.15	3	162	1.85%
2019/06/04	11	16.35	0	0.00	16.15	11	162	6.78%
2019/06/03	8	16.51	0	0.00	16.50	8	160	4.99%
2019/05/31	2	16.68	2	16.75	16.60	0	158	0.00%
2019/05/29	4	16.63	13	16.53	16.40	-9	153	-5.85%
2019/05/28	34	17.49	41	17.21	16.80	-7	147	-4.76%
2019/05/24	1	15.95	1	16.10	16.15	0	134	0.00%
2019/05/23	6	16.05	1	16.05	15.95	5	137	3.62%
2019/05/22	5	16.00	0	0.00	16.15	5	142	3.51%
2019/05/20	3	15.77	0	0.00	15.75	3	151	1.98%
2019/05/17	3	15.93	0	0.00	15.85	3	152	1.97%
2019/05/16	5	16.20	9	16.08	15.80	-4	152	-2.62%
2019/05/15	9	16.69	13.5	16.55	16.65	-4.5	145	-3.10%
2019/05/13	3	16.45	2	16.65	16.55	1	191	0.52%
2019/05/09	1	16.60	0	0.00	16.75	1	190	0.53%
2019/05/08	4	16.70	0	0.00	16.85	4	187	2.13%
2019/05/06	0	0.00	5	16.84	16.85	-5	187	-2.67%
2019/05/02	2	17.15	1	17.15	17.25	1	186	0.54%
2019/04/30	5	17.09	4	17.06	17.25	1	186	0.54%
2019/04/29	6	17.18	1	17.15	17.25	5	185	2.70%
2019/04/26	2	16.78	0	0.00	17.00	2	180	1.11%
2019/04/25	7	16.46	0	0.00	16.70	7	178	3.93%
2019/04/23	1	16.45	5	16.52	16.65	-4	178	-2.24%
2019/04/22	3	16.55	0	0.00	16.65	3	178	1.68%
2019/04/17	72	16.53	0	0.00	16.60	72	178	40.37%
2019/04/15	0	0.00	2	16.20	16.25	-2	181	-1.10%
2019/04/12	0	0.00	6	16.12	16.00	-6	180	-3.32%
2019/04/11	1	16.15	6	16.13	16.10	-5	183	-2.72%
2019/04/10	0	0.00	6	16.04	16.30	-6	197	-3.04%
2019/04/09	20	16.10	1	16.05	16.10	19	214	8.87%
2019/04/08	10	16.25	7	16.26	16.15	3	226	1.32%
2019/04/03	15	16.83	26	16.60	16.50	-11	266	-4.13%
2019/03/29	1	15.80	0	0.00	15.70	1	259	0.38%
2019/03/28	0	0.00	1	15.95	15.90	-1	261	-0.38%
2019/03/27	3	16.00	1	16.00	16.00	2	288	0.69%
2019/03/22	2	16.25	1	16.35	16.35	1	306	0.33%
2019/03/21	0	0.00	2	16.35	16.25	-2	317	-0.63%
2019/03/20	26	16.16	3	16.13	16.25	23	321	7.16%
2019/03/19	0	0.00	4	16.26	16.25	-4	362	-1.10%
2019/03/18	0	0.00	4	16.35	16.35	-4	411	-0.97%
2019/03/15	0	0.00	5	16.39	16.40	-5	471	-1.06%
2019/03/14	0	0.00	1	16.75	16.50	-1	552	-0.18%
2019/03/13	0	0.00	1	16.90	16.90	-1	556	-0.18%
2019/03/12	0	0.00	5	17.06	16.90	-5	562	-0.89%
2019/03/11	0	0.00	3	17.08	17.00	-3	571	-0.52%
2019/03/08	0	0.00	2	16.95	16.90	-2	578	-0.35%
2019/03/07	2	16.90	9	16.81	16.75	-7	613	-1.14%
2019/03/06	0	0.00	5	16.67	16.75	-5	619	-0.81%
2019/03/05	0	0.00	6	16.89	16.90	-6	624	-0.96%
2019/03/04	0	0.00	7	16.96	17.00	-7	626	-1.12%
2019/02/27	0	0.00	1	16.85	16.90	-1	632	-0.16%
2019/02/26	0	0.00	5	16.86	16.85	-5	633	-0.79%
2019/02/22	1	16.85	1	17.00	16.90	0	644	0.00%
2019/02/21	1	16.90	0	0.00	16.80	1	651	0.15%
2019/02/20	28	17.17	7	17.09	17.00	21	655	3.21%
2019/02/19	4	17.10	0	0.00	17.10	4	657	0.61%
2019/02/18	7	17.40	0	0.00	17.05	7	683	1.02%
2019/02/15	6	17.49	0	0.00	17.70	6	708	0.85%
2019/02/14	7	17.84	0	0.00	17.60	7	712	0.98%
2019/02/13	0	0.00	1	17.70	17.70	-1	713	-0.14%
2019/02/12	1	17.80	0	0.00	17.80	1	714	0.14%
2019/02/11	0	0.00	3	17.85	18.05	-3	715	-0.42%
2019/01/30	1	17.40	0	0.00	17.40	1	667	0.15%
2019/01/29	2	17.43	0	0.00	17.45	2	666	0.30%
2019/01/28	1	17.65	0	0.00	17.50	1	674	0.15%
2019/01/25	2	17.43	0	0.00	17.50	2	675	0.30%
2019/01/22	0	0.00	1	17.75	17.85	-1	681	-0.15%
2019/01/21	0	0.00	3	17.80	17.80	-3	686	-0.44%
2019/01/16	1	17.60	0	0.00	17.55	1	703	0.14%
2019/01/15	2	17.75	2	17.50	17.70	0	704	0.00%
2019/01/14	1	17.30	10	17.41	17.50	-9	707	-1.27%
2019/01/10	0	0.00	3	17.78	17.65	-3	713	-0.42%
2019/01/09	24	17.77	5	17.80	17.85	19	716	2.65%
2019/01/08	1	17.70	3	17.78	17.75	-2	720	-0.28%
2019/01/07	1	17.10	18	17.50	17.75	-17	724	-2.35%
2019/01/04	4	17.15	1	17.35	17.30	3	732	0.41%
2019/01/03	3	17.40	0	0.00	17.40	3	756	0.40%
2019/01/02	1	17.20	12	17.51	17.55	-11	766	-1.44%
2018/12/28	1	16.35	16	17.19	17.55	-15	773	-1.94%
2018/12/27	0	0.00	14	17.44	17.15	-14	775	-1.80%
2018/12/26	0	0.00	11	17.74	17.50	-11	848	-1.30%
2018/12/25	1	17.95	28	17.86	17.90	-27	854	-3.16%
2018/12/24	26	18.10	1	18.10	17.90	25	824	3.03%
2018/12/21	11	17.75	8	18.09	18.15	3	849	0.35%
2018/12/20	20	17.49	10	17.50	17.65	10	854	1.17%
2018/12/19	3	17.63	1	17.55	17.70	2	839	0.24%
2018/12/18	10	17.35	16	17.71	17.70	-6	840	-0.71%
2018/12/17	1	18.10	1	18.10	18.15	0	850	0.00%
2018/12/14	17	18.25	31	18.01	18.15	-14	858	-1.63%
2018/12/13	25	18.57	28	18.51	18.25	-3	870	-0.34%
2018/12/12	7	18.55	36	18.65	18.70	-29	873	-3.32%
2018/12/11	14	18.44	59	18.59	18.60	-45	837	-5.37%
2018/12/10	10	18.53	49	18.57	18.40	-39	792	-4.92%
2018/12/07	57	18.50	13	18.70	18.70	44	737	5.96%
2018/12/06	3	17.95	42	18.00	17.80	-39	666	-5.86%
2018/12/05	15	18.11	0	0.00	18.05	15	664	2.26%
2018/12/04	16	17.74	4	17.60	18.00	12	668	1.79%
2018/12/03	9	17.62	6	17.50	17.70	3	665	0.45%
2018/11/30	17	17.47	0	0.00	17.60	17	665	2.56%
2018/11/29	18	17.42	0	0.00	17.55	18	638	2.82%
2018/11/28	17.2	17.23	3	17.30	17.30	14.2	644	2.20%
2018/11/27	6	17.06	2	17.00	17.05	4	648	0.62%
2018/11/26	49	17.15	1	16.90	17.05	48	659	7.28%
2018/11/23	10	16.88	1	16.80	16.90	9	662	1.36%
2018/11/22	3.3	16.82	0	0.00	16.90	3.3	665	0.50%
2018/11/21	5	16.87	0	0.00	16.80	5	665	0.75%
2018/11/20	4	16.96	0	0.00	17.00	4	663	0.60%
2018/11/19	5	16.79	0	0.00	16.90	5	657	0.76%
2018/11/16	2	16.63	0	0.00	16.60	2	654	0.31%
2018/11/15	7	16.61	0	0.00	16.65	7	653	1.07%
2018/11/14	0	0.00	17	15.96	16.25	-17	630	-2.70%
2018/11/13	6	15.12	17	15.11	15.30	-11	604	-1.82%
2018/11/12	7	14.81	0	0.00	15.05	7	605	1.16%
2018/11/08	4	14.60	0	0.00	14.70	4	613	0.65%
2018/11/07	2	14.60	0	0.00	14.65	2	652	0.31%
2018/11/06	0	0.00	1	14.65	14.60	-1	667	-0.15%
2018/11/05	2	14.68	0	0.00	14.70	2	673	0.30%
2018/11/02	3	14.73	0	0.00	14.70	3	706	0.42%
2018/11/01	0	0.00	1	14.90	14.80	-1	713	-0.14%
2018/10/31	0	0.00	0.1	14.85	14.90	-0.1	717	-0.01%
2018/10/30	0	0.00	12	14.84	14.90	-12	721	-1.66%
2018/10/29	0	0.00	46	14.73	15.05	-46	727	-6.32%
2018/10/26	0	0.00	73	14.78	15.10	-73	731	-9.98%
2018/10/25	0	0.00	27	14.56	14.60	-27	740	-3.65%
2018/10/24	0	0.00	40	14.69	14.55	-40	753	-5.31%
2018/10/23	0	0.00	16	15.13	15.15	-16	817	-1.96%
2018/10/22	1	15.25	7	15.26	15.10	-6	826	-0.73%
2018/10/19	0	0.00	53	15.27	15.25	-53	826	-6.41%
2018/10/18	3	15.42	48	15.49	15.40	-45	827	-5.44%
2018/10/17	12	15.48	16	15.52	15.45	-4	830	-0.48%
2018/10/16	1	15.65	19	15.56	15.50	-18	831	-2.17%
2018/10/15	4	15.80	83	15.61	15.50	-79	833	-9.47%
2018/10/12	32	14.93	86.9	15.02	15.85	-54.9	833	-6.58%
2018/10/11	0	0.00	6	15.43	15.20	-6	842	-0.71%
2018/10/09	10	16.85	1	16.95	16.85	9	839	1.07%
2018/10/08	12	17.02	0	0.00	17.10	12	846	1.42%
2018/10/05	19	16.81	31	16.88	17.05	-12	842	-1.42%
2018/10/04	4	17.15	85	16.76	16.80	-81	847	-9.56%
2018/10/03	2	16.95	0	0.00	17.25	2	768	0.26%
2018/10/02	32	16.56	3	16.63	16.65	29	754	3.84%
2018/10/01	1	16.45	0	0.00	16.45	1	754	0.13%
2018/09/26	0	0.00	2	15.60	15.60	-2	749	-0.27%
2018/09/21	3	14.98	0	0.00	15.45	3	761	0.39%
2018/09/20	6	14.88	0	0.00	14.85	6	757	0.79%
2018/09/19	48	15.20	0	0.00	15.20	48	774	6.20%
2018/09/12	0	0.00	10	15.00	15.00	-10	796	-1.26%
2018/09/04	2	15.00	0	0.00	14.75	2	823	0.24%
2018/09/03	0	0.00	5	15.15	15.15	-5	822	-0.61%
2018/08/28	1	14.30	0	0.00	14.45	1	827	0.12%
2018/08/24	1	14.25	0	0.00	14.30	1	836	0.12%
2018/08/22	1	14.30	0	0.00	14.25	1	847	0.12%
2018/08/14	1	14.50	0	0.00	14.45	1	864	0.12%
2018/08/06	3	14.30	0	0.00	14.25	3	819	0.37%
2018/08/03	0	0.00	6	14.28	14.30	-6	821	-0.73%
2018/08/02	1	14.45	1	14.25	14.45	0	825	0.00%
2018/08/01	1	14.45	0	0.00	14.45	1	831	0.12%
2018/07/24	0	0.00	1	13.55	13.50	-1	788	-0.13%
2018/07/23	2	13.50	0	0.00	13.50	2	802	0.25%
2018/07/18	32	13.55	0	0.00	13.50	32	859	3.72%
2018/07/11	0	0.00	35	13.50	13.50	-35	830	-4.21%
2018/07/10	10	13.52	0	0.00	13.50	10	827	1.21%
2018/07/09	3	13.55	0	0.00	13.50	3	830	0.36%
2018/07/04	5	13.50	0	0.00	13.50	5	833	0.60%
2018/07/03	0	0.00	0	13.50	13.55	0	837	0.00%
2018/07/02	1	13.55	0	0.00	13.60	1	823	0.12%
2018/06/29	2	13.50	0	0.00	13.55	2	838	0.24%
2018/06/21	4	13.80	0	0.00	13.75	4	819	0.49%
2018/06/20	0	0.00	5	13.80	13.80	-5	821	-0.61%
2018/06/06	3	13.70	0	0.00	13.75	3	811	0.37%
2018/06/05	2	13.70	0	0.00	13.70	2	812	0.25%
2018/05/30	0	0.00	3	13.65	13.65	-3	806	-0.37%
2018/05/21	0	0.00	2	13.70	13.70	-2	800	-0.25%
2018/05/18	2	13.65	0	0.00	13.65	2	800	0.25%
2018/05/17	4	13.78	0	0.00	13.70	4	797	0.50%
2018/05/16	2	13.78	0	0.00	13.75	2	794	0.25%
2018/05/14	6	13.99	0	0.00	13.95	6	803	0.75%
2018/05/03	2	14.05	0	0.00	14.00	2	799	0.25%
2018/05/02	0	0.00	2	14.05	14.00	-2	801	-0.25%
2018/04/27	0	0.00	1	14.00	14.00	-1	806	-0.12%
2018/04/26	1	14.05	0	0.00	14.00	1	801	0.12%
2018/04/25	0	0.00	3	14.03	14.00	-3	796	-0.38%
2018/04/24	2	14.00	0	0.00	14.00	2	749	0.27%
2018/04/23	6	14.03	0	0.00	14.00	6	766	0.78%
2018/04/20	0	14.00	0	0.00	14.05	0	758	0.00%
2018/04/17	0	0.00	56	14.04	14.00	-56	755	-7.41%
2018/04/11	7	14.34	0	0.00	14.25	7	767	0.91%
2018/04/09	0	0.00	11	14.29	14.40	-11	752	-1.46%
2018/03/30	0	0.00	1	14.15	14.10	-1	745	-0.13%
2018/03/28	2	14.15	0	0.00	14.05	2	736	0.27%
2018/03/26	5	14.10	0	0.00	14.05	5	716	0.70%
2018/03/22	5	14.45	0	0.00	14.40	5	699	0.72%
2018/03/15	8	14.50	16	14.50	14.50	-8	657	-1.22%
2018/03/14	1	14.35	0	0.00	14.35	1	649	0.15%
2018/03/13	0	0.00	23	14.35	14.40	-23	646	-3.56%
2018/03/12	0	0.00	9	14.35	14.40	-9	642	-1.40%
2018/03/09	0	0.00	20	14.26	14.30	-20	645	-3.10%
2018/03/08	0	0.00	8	14.35	14.30	-8	646	-1.24%
2018/03/06	0	0.00	16	14.15	14.15	-16	675	-2.37%
2018/03/02	0	0.00	31	14.06	14.10	-31	826	-3.75%
2018/03/01	0	0.00	22	14.20	14.20	-22	834	-2.64%
2018/02/23	5	14.31	20	14.20	14.30	-15	853	-1.76%
2018/02/22	0	0.00	24	14.20	14.25	-24	851	-2.82%
2018/02/21	0	0.00	4	14.05	14.30	-4	865	-0.46%
2018/02/12	0	0.00	21	13.95	14.00	-21	869	-2.42%
2018/02/09	0	0.00	31	14.00	14.00	-31	875	-3.54%
2018/02/08	0	0.00	20	14.10	14.20	-20	880	-2.27%
2018/02/07	0	0.00	25	14.13	14.25	-25	934	-2.67%
2018/02/06	0	0.00	46	14.00	14.20	-46	927	-4.96%
2018/02/05	0	0.00	12	14.35	14.40	-12	914	-1.31%
2018/02/02	0	0.00	9	14.55	14.55	-9	950	-0.95%
2018/02/01	20	14.70	17	14.61	14.65	3	945	0.32%
2018/01/31	5	14.70	18	14.67	14.70	-13	933	-1.39%
2018/01/30	0	0.00	15	14.80	14.80	-15	926	-1.62%
2018/01/29	0	0.00	15	15.14	15.25	-15	904	-1.66%
2018/01/26	0	0.00	15	15.10	15.10	-15	917	-1.63%
2018/01/25	0	0.00	36	15.35	15.25	-36	907	-3.97%
2018/01/24	0	0.00	28	15.23	15.25	-28	895	-3.13%
2018/01/23	0	0.00	7	15.45	15.45	-7	883	-0.79%
2018/01/17	72	15.85	8	15.80	15.90	64	841	7.60%
2018/01/12	0	15.95	0	0.00	16.00	0	814	0.00%
2018/01/11	0	0.00	23	16.13	15.95	-23	805	-2.85%
2018/01/10	0	0.00	17	16.07	16.10	-17	792	-2.14%
2018/01/09	10	15.45	18	15.54	15.65	-8	770	-1.04%
2018/01/08	14	15.30	2	15.25	15.25	12	758	1.58%
2018/01/05	13	15.20	15	15.25	15.25	-2	756	-0.26%
2018/01/04	42	15.17	0	0.00	15.20	42	755	5.56%