統一實 (9907)-元大-內湖券商分點個股進出

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
14.50
漲跌
▼0.15
漲幅
-1.02%
成交量
2,147張
產業
上市其他類股
269人加入追蹤

立即追蹤
本地時間:14:30

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

統一實 (9907)籌碼相關－元大-內湖券商分點個股進出

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

元大-內湖券商分點個股進出
元大-內湖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
2024/04/12	0	0.00	11	14.65	14.70	-11	2,151	-0.51%
2024/04/11	0	0.00	5	14.55	14.60	-5	2,140	-0.23%
2024/04/10	5	14.50	0	0.00	14.50	5	2,125	0.24%
2024/04/09	1	14.60	0	0.00	14.60	1	2,116	0.05%
2024/04/01	4	14.33	0	0.00	14.55	4	2,086	0.19%
2024/03/28	0.4	14.45	0	0.00	14.30	0.4	2,048	0.02%
2024/03/27	3	14.30	4	14.25	14.30	-1	2,042	-0.05%
2024/03/26	4	14.28	0	0.00	14.30	4	2,026	0.20%
2024/03/25	13	14.44	2	14.35	14.35	11	1,976	0.56%
2024/03/22	3	14.60	0	0.00	14.60	3	1,954	0.15%
2024/03/21	4.3	14.74	3	14.73	14.85	1.3	1,924	0.07%
2024/03/20	10	14.59	18	14.88	14.85	-8	1,883	-0.42%
2024/03/19	4.5	14.27	0	0.00	14.25	4.5	1,715	0.26%
2024/03/18	0.3	14.05	0	0.00	14.05	0.3	1,689	0.02%
2024/03/14	0.5	14.27	0	0.00	14.20	0.5	1,572	0.03%
2024/03/13	21	14.23	0	0.00	14.25	21	1,522	1.38%
2024/03/12	2	14.50	0	0.00	14.55	2	1,472	0.14%
2024/03/11	4.2	14.48	0	0.00	14.55	4.2	1,463	0.29%
2024/03/08	0.3	14.38	1	14.25	14.50	-0.7	1,460	-0.05%
2024/03/07	7.4	14.70	0	0.00	14.60	7.4	1,414	0.53%
2024/03/06	4.3	15.13	5	15.20	15.15	-0.7	1,289	-0.05%
2024/03/05	5	15.56	0	0.00	15.60	5	1,242	0.40%
2024/02/29	1	15.65	1	15.55	15.50	0	1,246	0.00%
2024/02/26	0	0.00	1	15.70	15.70	-1	1,214	-0.08%
2024/02/21	1	15.95	0	0.00	15.90	1	1,202	0.08%
2024/02/20	8	15.69	9	15.70	15.70	-1	1,192	-0.08%
2024/02/19	1	15.65	3	15.65	15.70	-2	1,184	-0.17%
2024/02/16	1	15.55	0	0.00	15.50	1	1,182	0.08%
2024/02/15	3	15.17	0	0.00	15.45	3	1,177	0.25%
2024/02/05	10	15.32	1	15.25	15.25	9	1,172	0.77%
2024/02/02	10	15.47	4	15.40	15.40	6	1,169	0.51%
2024/02/01	1	15.45	0	0.00	15.60	1	1,170	0.09%
2024/01/31	2	15.10	0	0.00	15.20	2	1,161	0.17%
2024/01/30	8	15.20	0	0.00	15.15	8	1,154	0.69%
2024/01/29	2	15.10	0	0.00	15.30	2	1,148	0.17%
2024/01/19	1	15.15	0	0.00	15.15	1	1,077	0.09%
2024/01/18	0.9	15.29	0	0.00	15.10	0.9	1,070	0.08%
2024/01/17	7	15.27	20	15.25	15.30	-13	1,067	-1.22%
2024/01/16	18.1	15.74	0	0.00	15.55	18.1	1,032	1.76%
2024/01/15	20	15.85	0	0.00	15.85	20	1,020	1.96%
2024/01/12	2	15.75	0	0.00	15.85	2	1,051	0.19%
2024/01/11	0	0.00	10	15.80	15.80	-10	1,080	-0.93%
2024/01/10	5	15.70	0	0.00	15.70	5	1,097	0.46%
2024/01/05	5	16.00	2	16.00	16.00	3	1,120	0.27%
2024/01/04	4	16.00	0	0.00	16.00	4	1,123	0.36%
2024/01/03	8	16.08	0	0.00	16.05	8	1,129	0.71%
2024/01/02	14	16.14	2	16.15	16.15	12	1,122	1.07%
2023/12/29	0	0.00	0	16.25	16.15	0	1,104	0.00%
2023/12/28	2	16.15	6	16.22	16.25	-4	1,108	-0.36%
2023/12/27	0	0.00	0.1	16.20	16.20	-0.1	1,104	0.00%
2023/12/26	6	16.25	6	16.25	16.25	0	1,100	0.00%
2023/12/25	0	0.00	2	16.10	16.10	-2	1,098	-0.18%
2023/12/21	0	0.00	2	16.05	16.05	-2	1,107	-0.18%
2023/12/20	11	16.05	0	0.00	16.05	11	1,108	0.99%
2023/12/19	2	16.13	0	0.00	16.05	2	1,109	0.18%
2023/12/15	4	16.35	2	16.35	16.35	2	1,095	0.18%
2023/12/14	10	16.05	0.1	16.05	16.10	9.9	1,075	0.92%
2023/12/13	2	15.95	0	0.00	15.95	2	1,073	0.19%
2023/12/08	4	16.03	2	16.10	16.10	2	1,080	0.19%
2023/12/07	6	16.10	0	0.00	16.05	6	1,084	0.55%
2023/12/06	4	16.18	2	16.15	16.15	2	1,083	0.18%
2023/12/05	0	0.00	2	16.25	16.20	-2	1,106	-0.18%
2023/12/04	14	16.21	1	16.35	16.25	13	1,108	1.17%
2023/12/01	17.8	16.10	6	16.10	16.10	11.8	1,091	1.08%
2023/11/30	1	16.05	0	0.00	16.05	1	1,087	0.09%
2023/11/29	59	16.14	0	0.00	16.15	59	1,081	5.46%
2023/11/20	10	15.95	0	0.00	16.05	10	1,095	0.91%
2023/11/15	0	0.00	2	16.00	16.00	-2	1,163	-0.17%
2023/11/14	3	15.70	0	0.00	15.70	3	1,243	0.24%
2023/11/06	2	16.05	0	0.00	16.05	2	1,359	0.15%
2023/10/31	1	15.70	0	0.00	15.70	1	1,438	0.07%
2023/10/30	10	15.75	0	0.00	15.75	10	1,464	0.68%
2023/10/27	0	0.00	0.1	15.90	16.00	-0.1	1,491	-0.01%
2023/10/25	1	15.90	5	15.65	15.95	-4	1,522	-0.26%
2023/10/24	0	0.00	2	15.65	15.65	-2	1,543	-0.13%
2023/10/20	2	15.63	0	0.00	15.70	2	1,572	0.13%
2023/10/19	2	15.83	0	0.00	15.80	2	1,567	0.13%
2023/10/17	2	16.03	1	16.15	16.00	1	1,552	0.06%
2023/10/16	2	16.10	0	0.00	16.10	2	1,579	0.13%
2023/10/05	2	16.45	2	16.50	16.50	0	1,724	0.00%
2023/09/26	2	16.50	0	0.00	16.55	2	2,398	0.08%
2023/09/25	3	16.55	0	0.00	16.55	3	2,512	0.12%
2023/09/22	1	16.55	0	0.00	16.55	1	2,570	0.04%
2023/09/13	3	16.70	0	0.00	16.80	3	2,810	0.11%
2023/09/12	2	16.70	0	0.00	16.75	2	2,932	0.07%
2023/09/11	0	0.00	2	16.75	16.70	-2	2,945	-0.07%
2023/09/08	6	16.90	0	0.00	16.85	6	2,976	0.20%
2023/09/05	4	17.15	0	0.00	17.15	4	3,046	0.13%
2023/09/01	0	0.00	31	17.40	17.40	-31	3,136	-0.99%
2023/08/31	0	0.00	1	17.20	17.40	-1	3,146	-0.03%
2023/08/28	8	17.10	2	17.00	17.00	6	3,224	0.19%
2023/08/25	6	17.10	8.2	17.14	17.10	-2.2	3,252	-0.07%
2023/08/24	6	17.12	2	17.10	17.10	4	3,302	0.12%
2023/08/23	2	17.10	6	17.10	17.10	-4	3,336	-0.12%
2023/08/22	1	17.10	3	17.08	17.10	-2	3,366	-0.06%
2023/08/21	2	17.40	0	0.00	17.35	2	3,393	0.06%
2023/08/18	3	17.40	3	17.33	17.40	0	3,362	0.00%
2023/08/17	1	16.40	0	0.00	16.55	1	3,280	0.03%
2023/08/16	2	16.50	13	16.60	16.60	-11	3,296	-0.33%
2023/08/15	0	0.00	1	16.75	16.75	-1	3,355	-0.03%
2023/08/14	13	16.54	3	16.60	16.65	10	3,408	0.29%
2023/08/11	10.5	16.91	50	16.97	17.00	-39.5	3,405	-1.16%
2023/08/10	6.2	17.03	0	0.00	17.05	6.2	3,453	0.18%
2023/08/09	33	17.40	0	0.00	17.25	33	3,499	0.94%
2023/08/08	2	17.65	0	0.00	17.60	2	3,581	0.06%
2023/08/07	10	17.75	0	0.00	17.75	10	3,960	0.25%
2023/08/04	3	17.77	0	0.00	17.80	3	3,989	0.08%
2023/08/02	3	17.60	1	17.65	17.65	2	4,021	0.05%
2023/08/01	3	17.62	0	0.00	17.65	3	4,037	0.07%
2023/07/31	1	17.80	1	17.80	17.80	0	4,035	0.00%
2023/07/28	0	0.00	0.1	18.00	17.95	-0.1	4,054	0.00%
2023/07/27	12	18.02	16	18.05	18.05	-4	4,082	-0.10%
2023/07/26	0.1	17.90	47	17.81	17.90	-46.9	4,114	-1.14%
2023/07/25	1	17.85	11	17.80	17.85	-10	4,130	-0.24%
2023/07/24	3	17.77	1	18.00	17.85	2	4,147	0.05%
2023/07/20	0	0.00	0.1	17.93	17.95	-0.1	4,260	0.00%
2023/07/19	10	17.75	2	17.85	17.70	8	4,347	0.18%
2023/07/18	10	18.00	0	0.00	17.85	10	4,411	0.23%
2023/07/17	10	18.05	1	18.05	18.05	9	4,446	0.20%
2023/07/14	10	18.05	0	0.00	18.10	10	4,450	0.22%
2023/07/12	1	18.10	1	17.95	18.15	0	4,530	0.00%
2023/07/11	2	17.70	1	17.85	17.70	1	4,558	0.02%
2023/07/10	21	17.60	0	0.00	17.70	21	4,768	0.44%
2023/07/07	11	17.80	0	0.00	17.75	11	4,810	0.23%
2023/07/06	62.4	18.30	0	0.00	18.15	62.4	4,805	1.30%
2023/07/05	3	19.88	0	0.00	19.90	3	4,640	0.06%
2023/07/04	4	19.96	0	0.00	19.90	4	4,471	0.09%
2023/07/03	0	0.00	200.1	20.00	19.95	-200.1	4,426	-4.52%	大賣/鉅額交易
2023/06/30	1.2	19.81	0	0.00	19.75	1.2	4,377	0.03%
2023/06/29	10.2	19.70	2	19.75	19.75	8.2	4,354	0.19%
2023/06/28	250	19.80	0	0.00	19.75	250	4,337	5.76%	大買/鉅額交易
2023/06/26	2	19.70	5	19.75	19.75	-3	4,342	-0.07%
2023/06/20	0.1	19.85	0	0.00	19.85	0.1	4,309	0.00%
2023/06/19	6	19.72	0	0.00	19.70	6	4,300	0.14%
2023/06/16	2	19.73	5	19.82	19.70	-3	4,342	-0.07%
2023/06/14	2	19.28	2	19.30	19.30	0	4,273	0.00%
2023/06/13	0	0.00	1	19.45	19.45	-1	4,327	-0.02%
2023/06/12	4	19.33	1	19.30	19.35	3	4,355	0.07%
2023/06/07	2	19.75	1	19.70	19.80	1	4,504	0.02%
2023/06/05	1	19.20	0	0.00	19.45	1	4,959	0.02%
2023/06/02	6	19.26	0	0.00	19.25	6	5,049	0.12%
2023/06/01	4.2	19.35	0	0.00	19.35	4.2	5,091	0.08%
2023/05/31	0	0.00	1	19.20	19.20	-1	5,142	-0.02%
2023/05/30	0	0.00	1	19.20	19.15	-1	5,156	-0.02%
2023/05/29	0	0.00	2	19.45	19.45	-2	5,120	-0.04%
2023/05/26	0	0.00	2	19.60	19.45	-2	5,091	-0.04%
2023/05/25	3	19.65	0	0.00	19.60	3	5,068	0.06%
2023/05/24	0	0.00	2	19.60	19.55	-2	5,038	-0.04%
2023/05/19	0	0.00	320	19.30	19.40	-320	4,989	-6.41%	大賣/鉅額交易
2023/05/17	3	19.48	0	0.00	19.45	3	4,892	0.06%
2023/05/16	2	19.35	2	19.40	19.30	0	4,836	0.00%
2023/05/15	56	18.70	0	0.00	19.00	56	4,789	1.17%
2023/05/12	57	18.71	0	0.00	18.65	57	4,730	1.20%
2023/05/11	238	18.84	0	0.00	18.85	238	4,605	5.17%	大買/鉅額交易
2023/05/10	0	0.00	14	20.45	20.55	-14	4,225	-0.33%
2023/05/09	0	0.00	1	20.55	20.30	-1	4,202	-0.02%
2023/05/08	14	20.69	0	0.00	20.45	14	4,179	0.34%
2023/05/05	5	20.55	0.2	20.70	20.70	4.9	4,163	0.12%
2023/05/03	8	20.76	0	0.00	20.65	8	4,161	0.19%
2023/05/02	2	20.85	1	20.95	20.85	1	4,166	0.02%
2023/04/28	1	20.70	2	20.68	20.75	-1	4,138	-0.02%
2023/04/26	2	20.28	0	0.00	20.50	2	4,086	0.05%
2023/04/24	1	20.60	14	20.75	20.80	-13	3,955	-0.33%
2023/04/21	12	20.50	5	20.60	20.45	7	3,879	0.18%
2023/04/20	8	20.59	5	20.40	20.45	3	3,792	0.08%
2023/04/19	4	20.45	0	0.00	20.35	4	3,723	0.11%
2023/04/18	5	20.48	1.4	20.56	20.35	3.6	3,695	0.10%
2023/04/17	5.5	20.37	12	20.52	20.65	-6.5	3,646	-0.18%
2023/04/14	1	20.40	2	20.30	20.35	-1	3,577	-0.03%
2023/04/13	2	20.15	11	20.10	20.30	-9	3,514	-0.26%
2023/04/12	1	19.85	9.1	19.88	19.90	-8.1	3,291	-0.25%
2023/04/11	1	19.45	11.2	19.50	19.55	-10.2	3,256	-0.31%
2023/04/10	1	19.40	0	0.00	19.30	1	3,207	0.03%
2023/04/07	0.2	19.50	0	0.00	19.45	0.2	3,166	0.01%
2023/04/06	2.8	19.50	0	0.00	19.40	2.8	3,132	0.09%
2023/03/28	0	0.00	5	19.15	19.05	-5	2,991	-0.17%
2023/03/27	9	19.36	1	19.20	19.15	8	2,996	0.27%
2023/03/23	1	18.90	0	0.00	18.95	1	2,960	0.03%
2023/03/21	0	0.00	2	18.90	18.95	-2	3,022	-0.07%
2023/03/20	3	18.75	0	0.00	18.75	3	3,165	0.09%
2023/03/17	0	0.00	62	18.52	18.55	-62	3,182	-1.95%
2023/03/16	2	18.30	0	0.00	18.45	2	3,170	0.06%
2023/03/14	0	0.00	4	18.88	18.85	-4	3,103	-0.13%
2023/03/13	1	18.80	2	18.90	18.85	-1	3,121	-0.03%
2023/03/10	6.2	18.83	2	18.70	18.85	4.2	3,124	0.14%
2023/03/09	1	19.35	1	19.45	19.25	0	3,081	0.00%
2023/03/08	44.1	19.56	7.1	19.62	19.75	36.9	2,972	1.24%
2023/03/07	60	18.98	1	19.20	18.85	59	2,634	2.24%
2023/03/06	0	0.00	5.1	18.65	18.65	-5.1	2,537	-0.20%
2023/03/03	1	18.25	1	18.35	18.40	0	2,475	0.00%
2023/03/02	0	0.00	62	17.80	17.95	-62	2,412	-2.57%
2023/02/23	49	17.45	0	0.00	17.50	49	2,367	2.07%
2023/02/22	1	17.30	0	0.00	17.40	1	2,380	0.04%
2023/02/09	14	17.76	0	0.00	17.70	14	2,882	0.49%
2023/02/07	2	17.95	0	0.00	18.00	2	2,901	0.07%
2023/02/06	1	18.00	0	0.00	18.00	1	2,928	0.03%
2023/02/03	0	0.00	2	18.00	18.00	-2	2,936	-0.07%
2023/02/02	0	0.00	1	18.00	18.00	-1	2,939	-0.03%
2023/02/01	0.1	17.80	0	0.00	17.75	0.1	2,921	0.00%
2023/01/31	1	17.70	51	17.55	17.70	-50	2,927	-1.71%
2023/01/30	0	0.00	1	17.50	17.50	-1	2,907	-0.03%
2023/01/16	0	0.00	1	17.25	17.10	-1	2,927	-0.03%
2023/01/12	0	0.00	10	17.30	17.20	-10	3,065	-0.33%
2023/01/10	50	17.10	0	0.00	17.15	50	3,115	1.61%
2023/01/09	10	17.25	0	0.00	17.25	10	3,140	0.32%
2023/01/06	0	0.00	0.2	17.05	17.05	-0.2	3,176	-0.01%
2023/01/04	0	0.00	0.3	17.10	17.05	-0.3	3,295	-0.01%
2022/12/27	0	17.00	0	0.00	16.90	0	3,405	0.00%
2022/12/26	5	17.00	0	0.00	16.90	5	3,465	0.14%
2022/12/23	2	17.10	0	0.00	17.05	2	3,490	0.06%
2022/12/22	0	17.20	1	17.15	17.10	-1	3,584	-0.03%
2022/12/20	2	17.13	1	17.15	17.00	1	3,688	0.03%
2022/12/14	1	17.05	2	17.10	17.10	-1	3,911	-0.03%
2022/12/13	11	16.90	0.1	17.00	16.85	10.9	3,920	0.28%
2022/12/12	9	16.92	50	17.50	16.85	-41	3,892	-1.05%
2022/12/09	0	0.00	10	18.35	18.20	-10	3,772	-0.27%
2022/12/08	0	0.00	1	18.30	18.30	-1	3,773	-0.03%
2022/12/07	1.5	18.05	0	0.00	18.00	1.5	3,811	0.04%
2022/12/06	0	0.00	0.1	18.00	17.95	-0.1	3,875	0.00%
2022/12/05	11	18.25	0	0.00	18.20	11	4,070	0.27%
2022/12/02	4	18.01	56	17.69	18.10	-52	4,205	-1.24%
2022/12/01	54	17.55	2	17.55	17.55	52	4,168	1.25%
2022/11/30	0	17.30	2	17.50	17.65	-2	4,174	-0.05%
2022/11/25	0	0.00	47	17.25	17.20	-47	4,288	-1.10%
2022/11/23	46	17.10	0	0.00	17.15	46	4,607	1.00%
2022/11/18	2	17.13	0	0.00	17.05	2	4,824	0.04%
2022/11/17	0	0.00	58	17.39	17.30	-58	4,965	-1.17%
2022/11/16	4	17.25	0	0.00	17.00	4	5,004	0.08%
2022/11/15	53	17.30	0	0.00	17.25	53	5,083	1.04%
2022/11/14	0	0.00	5	17.47	17.50	-5	5,200	-0.10%
2022/11/11	2	16.85	3	16.70	16.75	-1	5,407	-0.02%
2022/11/10	5	17.02	1	17.05	16.95	4	5,708	0.07%
2022/11/09	2	17.30	0	0.00	17.25	2	6,237	0.03%
2022/11/08	1	16.90	5	16.87	16.90	-4	6,379	-0.06%
2022/11/07	3	16.75	1	16.80	16.75	2	6,623	0.03%
2022/11/04	1	16.65	0	0.00	16.80	1	7,162	0.01%
2022/11/03	2	16.80	3	16.75	16.85	-1	7,993	-0.01%
2022/11/02	4	17.00	0	0.00	16.95	4	8,461	0.05%
2022/11/01	0	0.00	1	16.70	16.75	-1	8,443	-0.01%
2022/10/27	2	16.73	0	0.00	16.80	2	8,498	0.02%
2022/10/26	1	16.65	2	16.58	16.60	-1	8,552	-0.01%
2022/10/25	53	16.77	3	16.80	16.80	50	8,610	0.58%
2022/10/21	26.1	16.98	1	16.80	16.75	25.1	8,721	0.29%
2022/10/20	1	17.05	1	17.00	17.40	0	8,771	0.00%
2022/10/18	1	17.20	1	17.25	17.35	0	8,707	0.00%
2022/10/17	0	0.00	2	16.95	17.00	-2	8,698	-0.02%
2022/10/14	2	17.20	5	17.20	17.25	-3	8,681	-0.03%
2022/10/13	2	16.60	1	16.80	16.50	1	8,687	0.01%
2022/10/12	0	0.00	4	17.35	17.25	-4	8,630	-0.05%
2022/10/11	5	17.35	1	17.45	17.45	4	8,644	0.05%
2022/10/07	0	0.00	8	18.15	18.10	-8	8,596	-0.09%
2022/10/06	2	18.10	2	18.00	18.15	0	8,587	0.00%
2022/10/05	1	18.30	0	0.00	18.15	1	8,583	0.01%
2022/10/04	2	17.90	1	18.00	17.95	1	8,563	0.01%
2022/10/03	1	17.20	1	17.30	17.55	0	8,550	0.00%
2022/09/30	0	0.00	1	18.10	18.05	-1	8,511	-0.01%
2022/09/29	0	0.00	13	17.95	18.30	-13	8,505	-0.15%
2022/09/28	1.2	17.66	3	17.75	17.65	-1.8	8,452	-0.02%
2022/09/26	5	18.40	16	18.11	18.25	-11	8,388	-0.13%
2022/09/23	6	19.11	0	0.00	19.00	6	8,355	0.07%
2022/09/22	3	19.15	1	19.05	19.15	2	8,413	0.02%
2022/09/21	4	19.67	4	19.60	19.50	0	8,403	0.00%
2022/09/20	6	20.08	0	0.00	20.10	6	8,359	0.07%
2022/09/19	4	19.93	1	19.85	19.85	3	8,351	0.04%
2022/09/16	1	19.85	1	20.35	20.20	0	8,335	0.00%
2022/09/15	1	20.25	0	0.00	20.20	1	8,321	0.01%
2022/09/14	52	20.45	45	20.30	20.35	7	8,359	0.08%
2022/09/13	1	20.55	44	20.41	20.50	-43	8,378	-0.51%
2022/09/12	5.5	20.36	9	20.49	20.15	-3.5	8,328	-0.04%
2022/09/08	5	20.50	4	20.75	20.85	1	8,159	0.01%
2022/09/07	23	19.91	0	0.00	19.95	23	7,994	0.29%
2022/09/06	1.1	19.89	18	19.98	19.65	-16.9	7,953	-0.21%
2022/09/05	0.1	20.10	7	19.95	19.85	-6.9	7,901	-0.09%
2022/09/02	13	20.45	10	20.35	20.35	3	7,851	0.04%
2022/09/01	10	20.35	10	20.30	20.35	0	7,827	0.00%
2022/08/31	12	20.44	1	20.40	20.30	11	7,768	0.14%
2022/08/30	12	20.58	15	20.63	20.55	-3	7,617	-0.04%
2022/08/29	1.1	19.81	6	19.85	20.05	-4.9	7,468	-0.07%
2022/08/26	6	20.28	3	20.30	20.30	3	7,403	0.04%
2022/08/25	41	20.37	31	20.37	20.40	10	7,312	0.14%
2022/08/24	29	20.28	42	20.40	20.45	-13	7,263	-0.18%
2022/08/23	5	20.06	3	19.90	19.85	2	7,127	0.03%
2022/08/22	14	19.91	14	20.01	19.95	0	7,066	0.00%
2022/08/19	30	20.45	26	20.15	20.20	4	6,958	0.06%
2022/08/18	32	20.46	22.5	20.69	20.50	9.6	6,798	0.14%
2022/08/17	13	20.30	6.1	20.27	20.15	6.9	6,510	0.11%
2022/08/16	8	19.76	20	19.73	20.30	-12	6,119	-0.20%
2022/08/15	33	18.94	30	18.77	18.75	3	5,632	0.05%
2022/08/12	9	19.50	4	19.35	19.20	5	5,416	0.09%
2022/08/11	45	19.28	47	19.32	19.40	-2	5,173	-0.04%
2022/08/10	24	18.48	90	18.79	19.00	-66	4,657	-1.42%
2022/08/09	26	17.64	46.7	17.68	17.85	-20.7	3,887	-0.53%
2022/08/08	0	0.00	1	16.10	16.25	-1	3,447	-0.03%
2022/08/05	1	16.25	0	0.00	16.25	1	3,470	0.03%
2022/08/04	11	16.15	10	16.15	16.15	1	3,513	0.03%
2022/08/03	14	16.10	12	16.04	16.00	2	3,604	0.06%
2022/08/02	20	16.42	14	16.37	16.30	6	3,595	0.17%
2022/08/01	1	16.55	6	16.74	16.45	-5	3,600	-0.14%
2022/07/29	16	16.28	15	16.40	16.40	1	3,556	0.03%
2022/07/28	0	0.00	13.1	16.05	16.10	-13.1	3,500	-0.37%
2022/07/27	11	15.44	16	15.83	15.90	-5	3,459	-0.14%
2022/07/26	15	15.37	18	15.37	15.40	-3	3,385	-0.09%
2022/07/25	12	15.13	11	15.39	15.40	1	3,395	0.03%
2022/07/22	1	15.00	1	15.05	15.00	0	3,371	0.00%
2022/07/21	1	14.90	0	0.00	15.00	1	3,416	0.03%
2022/07/20	18	14.98	5	14.97	14.80	13	3,457	0.38%
2022/07/19	6	14.72	1	14.75	14.75	5	3,462	0.14%
2022/07/15	0	0.00	2	14.30	14.40	-2	3,467	-0.06%
2022/07/14	0	0.00	3	14.20	14.30	-3	3,489	-0.09%
2022/07/13	5.1	14.30	0	0.00	14.25	5.1	3,500	0.15%
2022/07/11	0	0.00	1	14.45	14.45	-1	3,591	-0.03%
2022/07/08	0	0.00	72	14.60	14.60	-72	3,724	-1.93%
2022/07/05	2	14.45	2	14.15	14.35	0	3,953	0.00%
2022/07/04	0	0.00	1	14.20	14.20	-1	4,063	-0.02%
2022/07/01	73	14.40	11	14.30	14.15	62	4,162	1.49%
2022/06/30	2	14.58	3	14.58	14.60	-1	4,142	-0.02%
2022/06/29	0	0.00	0	15.95	15.65	0	4,099	0.00%
2022/06/28	2	15.75	0	15.85	15.80	2	4,174	0.05%
2022/06/27	0	0.00	77	15.75	15.80	-77	4,335	-1.78%
2022/06/24	0.1	15.55	25	15.65	15.50	-24.9	4,478	-0.56%
2022/06/23	0	0.00	6	15.60	15.40	-6	4,627	-0.13%
2022/06/22	38	15.69	0	0.00	15.60	38	4,804	0.79%
2022/06/21	2	15.95	0	16.20	16.10	2	4,841	0.04%
2022/06/20	1	16.35	0	0.00	16.15	1	4,952	0.02%
2022/06/17	14	16.30	2	16.40	16.55	12	5,169	0.23%
2022/06/16	10	16.40	0.1	16.40	16.45	9.9	5,270	0.19%
2022/06/15	0	0.00	103	16.40	16.40	-103	5,403	-1.91%	大賣/鉅額交易
2022/06/14	0	16.20	0	0.00	16.15	0	5,608	0.00%
2022/06/13	0	0.00	0.1	16.45	16.25	-0.1	5,825	0.00%
2022/06/09	5	16.55	0.1	16.60	16.55	5	6,457	0.08%
2022/06/08	0	0.00	2	16.33	16.45	-2	6,554	-0.03%
2022/06/02	0	16.15	0	0.00	16.00	0	6,847	0.00%
2022/06/01	104	16.20	0	0.00	16.10	104	6,884	1.51%	大買/鉅額交易
2022/05/30	0	16.40	0	0.00	16.30	0	6,863	0.00%
2022/05/26	0	0.00	1	16.20	16.20	-1	6,861	-0.01%
2022/05/25	3	16.10	1	16.15	16.10	2	6,866	0.03%
2022/05/19	5	16.00	0	0.00	16.00	5	6,886	0.07%
2022/05/18	0	0.00	2	16.35	16.30	-2	6,998	-0.03%
2022/05/17	0	0.00	1	16.35	16.30	-1	6,965	-0.01%
2022/05/11	6.1	15.97	2	16.03	15.95	4.1	6,779	0.06%
2022/05/10	0	0.00	3.4	15.22	15.25	-3.4	6,680	-0.05%
2022/05/09	0	0.00	20	15.50	15.30	-20	6,660	-0.30%
2022/05/06	1	15.80	0	0.00	15.85	1	6,593	0.02%
2022/05/05	2	16.10	4	16.05	16.10	-2	6,586	-0.03%
2022/05/03	2	15.60	0	0.00	15.65	2	6,569	0.03%
2022/04/29	0	0.00	3	15.85	15.85	-3	6,561	-0.05%
2022/04/28	2	15.78	34	15.65	15.75	-32	6,563	-0.49%
2022/04/27	5	15.82	19.3	15.82	15.80	-14.3	6,546	-0.22%
2022/04/26	3	16.10	0	0.00	16.20	3	6,488	0.05%
2022/04/25	1.1	16.08	3	16.25	16.25	-1.9	6,488	-0.03%
2022/04/22	3.1	16.44	3	16.50	16.50	0.1	6,494	0.00%
2022/04/21	10	16.61	0	0.00	16.70	10	6,513	0.15%
2022/04/20	2	16.68	7	16.70	16.75	-5	6,548	-0.08%
2022/04/19	5	16.70	2	16.73	16.65	3	6,567	0.05%
2022/04/18	5	16.63	0.1	16.70	16.55	4.9	6,673	0.07%
2022/04/15	0.1	17.20	0	0.00	17.10	0.1	6,600	0.00%
2022/04/14	16	16.96	10	17.00	17.05	6	6,579	0.09%
2022/04/13	20	17.50	4	17.48	17.35	16	6,436	0.25%
2022/04/12	2	17.38	27	17.32	17.35	-25	6,403	-0.39%
2022/04/11	0	0.00	8	17.72	17.75	-8	6,252	-0.13%
2022/04/08	4	18.10	0	0.00	17.95	4	6,200	0.06%
2022/04/07	0	0.00	14	18.09	17.70	-14	6,124	-0.23%
2022/04/06	0	0.00	2	18.25	18.20	-2	6,072	-0.03%
2022/04/01	11	17.97	5	18.07	18.15	6	6,078	0.10%
2022/03/31	6	18.13	5	18.10	18.05	1	6,045	0.02%
2022/03/30	13	17.69	18	17.61	17.70	-5	5,898	-0.09%
2022/03/29	65	18.00	9	18.16	17.95	56	5,706	0.98%
2022/03/28	13	17.68	9.1	17.79	18.00	3.9	5,544	0.07%
2022/03/25	5	17.43	10	17.71	17.70	-5	5,398	-0.09%
2022/03/24	5	17.14	4	17.06	17.25	1	5,235	0.02%
2022/03/23	37	17.35	11	17.13	17.10	26	5,157	0.50%
2022/03/22	19.1	17.22	10	17.03	17.40	9.1	4,999	0.18%
2022/03/21	1	16.55	52	16.61	16.70	-51	4,802	-1.06%
2022/03/18	15	16.60	12	16.51	16.45	3	4,723	0.06%
2022/03/17	12	16.60	15	16.73	16.65	-3	4,631	-0.06%
2022/03/16	7	16.39	22.1	16.45	16.35	-15.1	4,397	-0.34%
2022/03/15	64	16.37	22.3	16.30	16.30	41.7	4,138	1.01%
2022/03/14	7.4	16.00	19	16.03	16.05	-11.6	3,765	-0.31%
2022/03/11	8	15.47	43	15.49	15.50	-35	3,467	-1.01%
2022/03/10	0	0.00	1	15.30	15.25	-1	3,319	-0.03%
2022/03/09	1	15.15	2	15.13	15.30	-1	3,252	-0.03%
2022/03/08	12	15.05	13	14.97	14.90	-1	3,174	-0.03%
2022/03/07	0	0.00	2	14.60	14.40	-2	2,975	-0.07%
2022/03/04	2	14.90	3	14.87	14.90	-1	2,938	-0.03%
2022/02/25	5	14.60	1	14.60	14.55	4	2,908	0.14%
2022/02/24	0	0.00	1	14.60	14.60	-1	2,894	-0.03%
2022/02/21	0	0.00	5	15.13	15.10	-5	2,824	-0.18%
2022/02/18	3	14.98	10	15.00	14.95	-7	2,761	-0.25%
2022/02/11	0	0.00	1	14.55	14.55	-1	2,691	-0.04%
2022/02/10	1	14.75	0	0.00	14.70	1	2,696	0.04%
2022/02/09	0	0.00	0	14.60	14.70	0	2,710	0.00%
2022/02/08	0	0.00	1	14.40	14.50	-1	2,679	-0.04%
2022/02/07	0	0.00	8	14.09	14.40	-8	2,680	-0.30%
2022/01/25	1	13.95	0	0.00	13.85	1	2,643	0.04%
2022/01/24	1	14.00	11	14.10	14.10	-10	2,621	-0.38%
2022/01/18	0	0.00	15	14.70	14.55	-15	2,572	-0.58%
2022/01/17	25	15.12	1	14.95	14.95	24	2,513	0.95%
2022/01/14	0	0.00	45.8	14.82	14.95	-45.8	2,440	-1.88%
2022/01/12	0.1	14.60	0	0.00	14.70	0.1	2,337	0.00%
2022/01/11	0	0.00	2	14.60	14.50	-2	2,280	-0.09%
2022/01/07	0	0.00	2	14.05	13.95	-2	2,162	-0.09%
2021/12/30	1	14.55	31	14.50	14.55	-30	2,053	-1.46%
2021/12/29	0	0.00	3	14.45	14.45	-3	2,011	-0.15%
2021/12/28	10	14.20	10.3	14.15	14.15	-0.3	1,953	-0.02%
2021/12/27	10	14.10	10	14.05	14.05	0	1,932	0.00%
2021/12/24	0	0.00	1	13.95	14.00	-1	1,943	-0.05%
2021/12/21	0	0.00	1	13.90	14.00	-1	1,957	-0.05%
2021/12/20	4	14.04	0	0.00	14.05	4	1,960	0.20%
2021/12/17	0	0.00	1	13.80	13.75	-1	1,877	-0.05%
2021/12/16	1	13.65	0	0.00	13.60	1	1,833	0.05%
2021/12/15	15	13.63	15	13.75	13.65	0	1,829	0.00%
2021/12/13	0	0.00	1	13.40	13.40	-1	1,683	-0.06%
2021/12/08	2	13.10	0	0.00	13.10	2	1,659	0.12%
2021/12/06	5	13.10	5	13.08	13.10	0	1,671	0.00%
2021/11/26	0.3	13.20	0	0.00	13.10	0.3	1,750	0.02%
2021/11/25	2	13.35	0	0.00	13.35	2	1,741	0.11%
2021/11/19	1	13.25	0	0.00	13.20	1	1,794	0.06%
2021/11/17	1	13.25	2	13.40	13.25	-1	1,805	-0.06%
2021/11/16	4	13.30	5	13.60	13.30	-1	1,821	-0.05%
2021/11/15	3	13.52	0	0.00	13.50	3	1,833	0.16%
2021/11/12	2	13.50	0	0.00	13.55	2	1,876	0.11%
2021/11/11	1	13.50	5	13.55	13.40	-4	1,907	-0.21%
2021/11/09	0	0.00	2	13.35	13.35	-2	1,903	-0.11%
2021/11/08	0	0.00	6	13.55	13.45	-6	1,911	-0.31%
2021/11/01	3	13.00	0	0.00	13.05	3	1,954	0.15%
2021/10/29	2	12.95	2	13.05	13.00	0	1,952	0.00%
2021/10/28	1	13.10	0	0.00	13.05	1	1,943	0.05%
2021/10/22	5	13.50	0	0.00	13.35	5	2,050	0.24%
2021/10/21	2	13.65	2	13.30	13.30	0	2,101	0.00%
2021/10/19	1	13.50	0	0.00	13.30	1	2,114	0.05%
2021/10/15	0	13.45	0	0.00	13.50	0	2,290	0.00%
2021/10/13	2	13.05	0	0.00	13.05	2	3,199	0.06%
2021/10/08	2	13.05	0	0.00	13.05	2	3,518	0.06%
2021/10/07	0.1	13.10	0	0.00	13.15	0.1	3,597	0.00%
2021/10/06	10	12.95	0	0.00	12.90	10	3,702	0.27%
2021/10/04	3	13.15	0	0.00	13.00	3	3,806	0.08%
2021/10/01	2	13.30	0	0.00	13.45	2	3,856	0.05%
2021/09/29	2	13.60	2	13.75	13.65	0	3,968	0.00%
2021/09/23	2	13.55	0	0.00	13.55	2	4,722	0.04%
2021/09/22	2	13.55	0	0.00	13.55	2	5,255	0.04%
2021/09/16	1	13.90	0	0.00	13.90	1	5,478	0.02%
2021/09/15	0	0.00	1	14.05	14.05	-1	5,545	-0.02%
2021/09/14	0	0.00	1	13.85	13.85	-1	5,607	-0.02%
2021/09/09	2	13.38	0	0.00	13.75	2	5,847	0.03%
2021/09/08	1	13.40	0	0.00	13.40	1	5,864	0.02%
2021/09/03	2	14.10	1	14.10	14.10	1	6,264	0.02%
2021/09/02	1	13.95	0	0.00	14.05	1	6,277	0.02%
2021/08/30	3	13.77	0	0.00	13.80	3	6,367	0.05%
2021/08/26	0.1	13.65	0	0.00	13.65	0.1	6,521	0.00%
2021/08/24	0	0.00	2	13.85	13.95	-2	6,677	-0.03%
2021/08/17	2	13.93	10	14.00	13.85	-8	7,010	-0.11%
2021/08/11	5.1	14.80	6	14.87	14.70	-0.9	7,106	-0.01%
2021/08/10	2	14.50	0	0.00	14.65	2	7,248	0.03%
2021/08/06	1	14.75	0	0.00	14.85	1	7,435	0.01%
2021/08/05	2	14.80	0	0.00	14.80	2	7,623	0.03%
2021/08/03	0.1	15.00	0	0.00	15.05	0.1	8,085	0.00%
2021/07/30	5	15.09	5	14.85	14.85	0	8,622	0.00%
2021/07/28	1	14.75	6	14.79	15.00	-5	8,958	-0.06%
2021/07/27	2	15.00	0	0.00	15.05	2	9,144	0.02%
2021/07/26	4	15.28	0	0.00	15.15	4	9,202	0.04%
2021/07/23	2	15.33	0	0.00	15.40	2	9,274	0.02%
2021/07/22	12	15.22	1	15.15	15.15	11	9,468	0.12%
2021/07/21	15	15.28	15	15.36	15.30	0	9,513	0.00%
2021/07/20	5	15.72	2	15.75	15.70	3	9,484	0.03%
2021/07/19	64	16.18	71.3	16.33	16.20	-7.3	9,542	-0.08%
2021/07/16	2	15.55	12	15.74	15.80	-10	9,340	-0.11%
2021/07/15	17	15.02	15	15.59	15.70	2	9,316	0.02%
2021/07/14	7.1	14.69	8	14.93	14.95	-1	9,545	-0.01%
2021/07/13	12	15.18	8	15.26	15.00	4	9,924	0.04%
2021/07/12	15	15.55	0	0.00	15.45	15	10,065	0.15%
2021/07/09	0.1	15.45	0	0.00	15.40	0.1	10,137	0.00%
2021/07/08	10	15.45	43	15.70	15.70	-33	10,329	-0.32%
2021/07/07	1	15.20	27	15.25	15.30	-26	10,368	-0.25%
2021/07/06	12	15.18	9	15.43	15.20	3	10,547	0.03%
2021/07/05	1.1	15.74	12	15.66	15.40	-11	10,573	-0.10%
2021/07/02	12	15.70	3	15.62	15.55	9	10,592	0.09%
2021/07/01	35.1	16.00	17.2	15.80	15.55	18	10,497	0.17%
2021/06/30	36	15.69	68	15.79	15.70	-32	10,303	-0.31%
2021/06/29	39	15.36	37	15.65	15.10	2	10,003	0.02%
2021/06/28	16	15.16	19	15.08	15.25	-3	9,491	-0.03%
2021/06/24	12	14.73	13	14.69	14.70	-1	9,310	-0.01%
2021/06/23	0	0.00	1	14.55	14.50	-1	9,308	-0.01%
2021/06/22	2	14.40	0.5	14.35	14.35	1.5	9,288	0.02%
2021/06/21	3	13.83	2	13.75	14.00	1	9,230	0.01%
2021/06/18	0	0.00	2	14.25	14.05	-2	9,184	-0.02%
2021/06/16	12	14.38	50	14.11	14.05	-38	9,110	-0.42%
2021/06/15	1	14.10	35	14.24	14.50	-34	9,021	-0.38%
2021/06/11	15	14.06	21	14.14	13.75	-6	8,852	-0.07%
2021/06/09	2	13.85	0	0.00	13.50	2	8,659	0.02%
2021/06/08	1	13.80	86	13.85	13.80	-85	8,636	-0.98%
2021/06/07	8	13.34	3	13.47	13.45	5	8,592	0.06%
2021/06/04	14	13.75	0	0.00	13.65	14	8,538	0.16%
2021/06/03	92	13.75	2	13.85	13.80	90	8,487	1.06%
2021/06/02	47	13.73	111	13.68	13.90	-64	8,423	-0.76%	大賣/
2021/06/01	83	13.10	2	13.10	13.20	81	8,225	0.98%
2021/05/31	7	13.24	10	13.30	13.15	-3	8,200	-0.04%
2021/05/28	52	13.46	102	13.30	13.45	-50	8,111	-0.62%	大賣/
2021/05/27	82	12.75	2	12.73	12.65	80	7,819	1.02%
2021/05/26	0	0.00	10	12.75	12.85	-10	7,818	-0.13%
2021/05/25	7	12.68	0	0.00	12.80	7	7,783	0.09%
2021/05/24	0	0.00	4	13.00	12.95	-4	7,741	-0.05%
2021/05/21	6	12.78	3	12.90	12.90	3	7,725	0.04%
2021/05/20	32	12.50	0	0.00	12.45	32	7,669	0.42%
2021/05/19	2	12.50	0	0.00	12.75	2	7,637	0.03%
2021/05/18	10	13.00	11.1	13.00	13.00	-1.1	7,579	-0.01%
2021/05/17	0	0.00	10	11.75	11.85	-10	7,438	-0.13%
2021/05/14	18	13.12	0	0.00	12.55	18	7,316	0.25%
2021/05/13	17	12.47	13	12.71	12.70	4	7,205	0.06%
2021/05/12	18	14.06	6.2	14.28	13.75	11.8	7,015	0.17%
2021/05/11	19	15.56	20	15.74	15.25	-1	6,832	-0.01%
2021/05/10	43	16.02	39	15.86	16.25	4	6,538	0.06%
2021/05/07	30	14.60	2	14.60	14.90	28	6,049	0.46%
2021/05/06	57	14.69	33	14.62	14.90	24	5,984	0.40%
2021/05/05	119	14.89	27	15.04	14.95	92	5,842	1.57%	大買/
2021/05/04	2	14.80	15	14.02	14.30	-13	5,607	-0.23%
2021/05/03	10	15.50	3	15.68	15.20	7	5,368	0.13%
2021/04/29	19	15.62	0	0.00	15.40	19	5,275	0.36%
2021/04/28	40	15.71	0	0.00	15.90	40	5,190	0.77%
2021/04/27	4	15.52	2	15.40	15.60	2	5,008	0.04%
2021/04/26	17	15.22	8	15.29	15.20	9	4,900	0.18%
2021/04/23	25	15.25	85	15.19	15.20	-60	4,825	-1.24%
2021/04/22	145	16.06	29	16.47	15.70	116	4,645	2.50%	大買/鉅額交易
2021/04/21	7	15.26	6	15.44	15.55	1	4,099	0.02%
2021/04/20	38	15.53	124.2	15.47	15.50	-86.2	3,934	-2.19%	大賣/
2021/04/19	138	14.89	44	15.47	15.70	94	3,612	2.60%	大買/
2021/04/16	13	14.10	37	14.15	14.30	-24	3,160	-0.76%
2021/04/15	3	13.77	0	0.00	13.80	3	2,946	0.10%
2021/04/14	2	13.40	10	13.28	13.30	-8	2,819	-0.28%
2021/04/13	6	13.33	0.5	13.25	13.00	5.5	2,631	0.21%
2021/04/12	35	13.39	23	13.28	13.20	12	2,529	0.47%
2021/04/09	0	0.00	0	12.60	12.75	0	2,306	0.00%
2021/04/08	3	12.45	4	12.35	12.50	-1	2,209	-0.05%
2021/04/07	2.2	12.21	0	0.00	12.30	2.2	2,147	0.10%
2021/04/06	0	0.00	173	12.24	12.25	-173	2,147	-8.06%	大賣/鉅額交易
2021/03/31	3	11.90	0	0.00	11.95	3	2,083	0.14%
2021/03/29	0	0.00	15	12.10	12.05	-15	2,086	-0.72%
2021/03/26	8	12.13	23	12.11	12.05	-15	2,173	-0.69%
2021/03/25	2	11.95	3	11.95	11.95	-1	2,410	-0.04%
2021/03/24	36	11.81	2	11.75	11.75	34	2,359	1.44%
2021/03/16	6	11.30	0	0.00	11.35	6	2,346	0.26%
2021/03/12	0	11.50	0	0.00	11.45	0	2,339	0.00%
2021/03/11	1	11.50	30	11.35	11.45	-29	2,352	-1.23%
2021/03/10	6	11.35	1	11.35	11.35	5	2,358	0.21%
2021/03/09	30	11.40	0	0.00	11.40	30	2,372	1.26%
2021/03/08	0	0.00	1.1	11.15	11.15	-1.1	2,351	-0.04%
2021/02/24	2	11.25	0	0.00	11.15	2	2,495	0.08%
2021/01/20	1	10.50	0	0.00	10.20	1	2,550	0.04%
2021/01/18	0	0.00	2	10.65	10.65	-2	2,514	-0.08%
2021/01/15	0	0.00	1	10.90	10.90	-1	2,490	-0.04%
2021/01/14	20	11.20	0	0.00	11.30	20	2,427	0.82%
2021/01/13	0	0.00	1	11.40	11.30	-1	2,430	-0.04%
2021/01/11	1	11.55	1	11.55	11.60	0	2,372	0.00%
2021/01/07	8	11.60	8	11.45	11.40	0	2,313	0.00%
2021/01/06	25	11.74	34	11.70	11.50	-9	2,287	-0.39%
2021/01/05	10.1	11.75	0	0.00	11.95	10.1	2,237	0.45%
2021/01/04	2	11.80	0	0.00	11.90	2	2,212	0.09%
2020/12/30	3	11.90	2	11.95	11.95	1	2,208	0.05%
2020/12/29	2	11.95	72	11.88	11.90	-70	2,162	-3.24%
2020/12/28	0	0.00	2	12.00	11.95	-2	2,138	-0.09%
2020/12/24	1	11.60	0	0.00	11.65	1	2,083	0.05%
2020/12/22	35	12.00	0	0.00	11.85	35	2,056	1.70%
2020/12/21	45	12.20	63	12.25	12.30	-18	2,005	-0.90%
2020/12/18	0	0.00	9	11.25	11.25	-9	1,766	-0.51%
2020/12/16	0	0.00	1	11.30	11.35	-1	1,883	-0.05%
2020/12/15	0	0.00	1	11.05	11.05	-1	1,931	-0.05%
2020/12/11	22	11.15	0	0.00	11.00	22	2,071	1.06%
2020/12/10	0	0.00	73	11.20	11.25	-73	2,015	-3.62%
2020/12/08	50	11.30	0	0.00	11.35	50	2,050	2.44%
2020/12/02	15	11.40	0	0.00	11.40	15	2,154	0.70%
2020/12/01	100	11.44	0	0.00	11.45	100	2,155	4.64%
2020/11/27	11	11.49	27	11.21	11.50	-16	2,081	-0.77%
2020/11/26	3	11.10	0	0.00	11.20	3	2,022	0.15%
2020/11/25	0	0.00	1	11.15	11.20	-1	2,037	-0.05%
2020/11/24	6	11.08	0	0.00	11.05	6	2,031	0.30%
2020/11/23	0	0.00	11	11.20	11.20	-11	2,025	-0.54%
2020/11/20	1	11.15	0	0.00	11.15	1	2,013	0.05%
2020/11/17	0	0.00	6	11.03	10.95	-6	2,017	-0.30%
2020/11/11	0	0.00	2	10.78	10.80	-2	2,052	-0.10%
2020/11/09	10	10.30	3	10.30	10.30	7	1,987	0.35%
2020/11/06	0.1	10.10	0	0.00	10.20	0.1	1,986	0.01%
2020/11/03	0.1	10.15	0	0.00	10.05	0.1	2,063	0.00%
2020/10/30	0	0.00	5	10.00	9.92	-5	2,081	-0.24%
2020/10/29	1	10.05	0	0.00	10.05	1	2,062	0.05%
2020/10/27	0	0.00	1	10.15	10.20	-1	2,067	-0.05%
2020/10/20	0	0.00	20	10.05	10.10	-20	2,121	-0.94%
2020/10/16	1	10.20	0	0.00	10.10	1	2,129	0.05%
2020/09/29	4	10.00	4	9.98	9.98	0	2,249	0.00%
2020/09/25	2	9.83	12	9.92	9.79	-10	2,287	-0.44%
2020/09/24	13	10.02	0	0.00	9.93	13	2,347	0.55%
2020/09/23	6	10.50	4	10.45	10.40	2	2,277	0.09%
2020/09/22	5	10.76	2	10.75	10.80	3	2,224	0.13%
2020/09/21	3	11.03	10	11.22	11.05	-7	2,182	-0.32%
2020/09/18	6	10.97	2	10.90	10.95	4	2,118	0.19%
2020/09/17	4	10.50	2	10.75	10.75	2	2,031	0.10%
2020/09/16	0	0.00	1	10.15	10.25	-1	1,926	-0.05%
2020/09/15	1	10.20	0	0.00	10.15	1	1,921	0.05%
2020/09/14	1	10.20	1	10.20	10.25	0	1,993	0.00%
2020/09/10	0	0.00	10	10.15	10.15	-10	1,961	-0.51%
2020/09/09	10	10.12	0	0.00	10.20	10	1,964	0.51%
2020/09/08	0	0.00	25	9.92	9.92	-25	1,883	-1.33%
2020/09/07	0	0.00	25	9.94	9.96	-25	1,897	-1.32%
2020/09/04	0	0.00	2	9.70	9.68	-2	1,875	-0.11%
2020/08/28	0	0.00	8	9.65	9.63	-8	1,897	-0.42%
2020/08/27	0	0.00	10	9.66	9.62	-10	1,906	-0.52%
2020/08/26	3	9.66	30	9.58	9.69	-27	1,899	-1.42%
2020/08/25	0	0.00	15	9.52	9.55	-15	1,885	-0.80%
2020/08/24	1	9.42	0	0.00	9.42	1	1,869	0.05%
2020/08/20	11	9.18	0	0.00	9.18	11	1,874	0.59%
2020/08/19	20	9.50	0	0.00	9.48	20	1,840	1.09%
2020/08/18	0	0.00	315	9.38	9.47	-315	1,821	-17.29%	大賣/鉅額交易
2020/08/17	1	9.35	253	9.39	9.39	-252	1,805	-13.96%	大賣/鉅額交易
2020/08/10	10	9.07	0	0.00	9.07	10	1,765	0.57%
2020/08/05	2	9.06	0	0.00	9.05	2	1,785	0.11%
2020/07/31	30	9.05	0	0.00	9.05	30	1,842	1.63%
2020/07/29	5	9.11	0	0.00	9.09	5	1,861	0.27%
2020/07/27	62	9.23	0	0.00	9.11	62	1,899	3.26%
2020/07/24	4	9.41	1	9.45	9.39	3	1,935	0.15%
2020/07/23	0	0.00	60	9.61	9.52	-60	1,938	-3.09%
2020/07/20	40	9.44	0	0.00	9.45	40	2,004	2.00%
2020/07/17	5	9.62	43	9.80	9.54	-38	1,997	-1.90%
2020/07/16	0	0.00	8	9.79	9.76	-8	1,968	-0.41%
2020/07/15	5	9.59	0	0.00	9.59	5	1,925	0.26%
2020/07/14	2	9.53	0	0.00	9.56	2	1,936	0.10%
2020/07/10	4	9.46	0	0.00	9.43	4	1,963	0.20%
2020/07/08	2	9.68	0	0.00	9.67	2	1,946	0.10%
2020/07/07	0	0.00	8	9.70	9.68	-8	1,958	-0.41%
2020/07/06	2	9.77	0	0.00	9.75	2	1,960	0.10%
2020/07/03	15	9.74	3	9.74	9.74	12	1,935	0.62%
2020/07/01	0	0.00	19.8	9.20	9.22	-19.8	1,851	-1.07%
2020/06/29	0	0.00	55	9.08	9.14	-55	1,854	-2.97%
2020/06/24	0	0.00	2	9.28	9.28	-2	1,845	-0.11%
2020/06/23	2	9.45	0	0.00	9.36	2	1,858	0.11%
2020/06/22	0	0.00	1	9.40	9.44	-1	1,850	-0.05%
2020/06/19	0	0.00	4	9.53	9.24	-4	1,841	-0.22%
2020/06/18	0	0.00	8	9.19	9.21	-8	1,773	-0.45%
2020/06/17	0	0.00	2	9.14	9.15	-2	1,765	-0.11%
2020/06/12	21	8.84	0	0.00	8.88	21	1,810	1.16%
2020/06/10	0	0.00	3	9.31	9.38	-3	1,834	-0.16%
2020/06/09	20	9.26	0	0.00	9.22	20	1,861	1.07%
2020/06/08	100	9.42	7	9.29	9.34	93	1,893	4.91%
2020/06/05	117	9.25	0	0.00	9.27	117	1,875	6.24%	大買/鉅額交易
2020/06/04	0	0.00	2	9.03	9.09	-2	1,861	-0.11%
2020/06/03	0	0.00	3	8.96	8.96	-3	1,866	-0.16%
2020/06/02	17	8.89	0	0.00	8.90	17	1,848	0.92%
2020/06/01	4	8.92	0	0.00	8.88	4	1,846	0.22%
2020/05/28	20	8.87	0	0.00	8.79	20	1,836	1.09%
2020/05/27	25	8.70	0	0.00	8.81	25	1,833	1.36%
2020/05/26	4	8.61	3	8.61	8.63	1	1,800	0.06%
2020/05/25	2	8.53	0	0.00	8.59	2	1,773	0.11%
2020/05/22	51	8.69	0	0.00	8.63	51	1,746	2.92%
2020/05/21	173	8.69	0	0.00	8.67	173	1,730	10.00%	大買/鉅額交易
2020/05/20	3	8.61	3	8.65	8.63	0	1,684	0.00%
2020/05/15	3	8.58	0	0.00	8.55	3	1,654	0.18%
2020/05/11	0	0.00	2	8.93	8.95	-2	1,588	-0.13%
2020/05/07	0	0.00	1	8.80	8.75	-1	1,560	-0.06%
2020/05/06	7	8.81	0	0.00	8.77	7	1,514	0.46%
2020/05/05	0	0.00	2	8.94	8.89	-2	1,489	-0.13%
2020/05/04	3	8.90	2	8.93	8.89	1	1,483	0.07%
2020/04/30	10	9.09	0	0.00	9.19	10	1,462	0.68%
2020/04/29	3	8.90	0	0.00	8.99	3	1,440	0.21%
2020/04/28	0	0.00	3	8.71	8.87	-3	1,377	-0.22%
2020/04/27	6	8.60	2	8.69	8.59	4	1,380	0.29%
2020/04/20	2	8.92	1	8.94	8.94	1	1,290	0.08%
2020/04/15	11	8.99	0	0.00	9.00	11	1,255	0.88%
2020/04/09	1	8.33	0	0.00	8.38	1	1,195	0.08%
2020/04/08	30	8.21	5	8.28	8.34	25	1,172	2.13%
2020/04/07	25	8.11	0	0.00	8.14	25	1,151	2.17%
2020/04/06	3	8.04	0	0.00	8.09	3	1,151	0.26%
2020/04/01	2	8.07	0	0.00	8.09	2	1,138	0.18%
2020/03/30	1	7.90	0	0.00	8.00	1	1,115	0.09%
2020/03/26	2	8.23	0	0.00	8.21	2	1,140	0.18%
2020/03/25	1	8.23	0	0.00	8.22	1	1,241	0.08%
2020/03/19	0	0.00	17	7.62	7.43	-17	1,179	-1.44%
2020/03/18	3	8.25	0	0.00	8.20	3	1,135	0.26%
2020/03/17	0	0.00	7	8.55	8.20	-7	1,106	-0.63%
2020/03/16	6	9.02	3	9.15	8.91	3	1,049	0.29%
2020/03/11	3	10.25	0	0.00	10.15	3	918	0.33%
2020/02/24	0	0.00	1	10.85	10.85	-1	834	-0.12%
2020/02/21	1	11.00	0	0.00	10.95	1	831	0.12%
2020/02/19	2	10.95	0	0.00	11.05	2	836	0.24%
2020/02/12	1	10.70	2	10.75	10.75	-1	820	-0.12%
2020/02/10	0	0.00	10	10.55	10.55	-10	819	-1.22%
2020/02/04	2	10.60	2	10.65	10.70	0	812	0.00%
2020/02/03	2	10.55	54	10.56	10.55	-52	805	-6.46%
2020/01/31	0	0.00	30	10.95	10.90	-30	786	-3.81%
2020/01/30	7	11.07	308	11.09	10.90	-301	775	-38.82%	大賣/鉅額交易
2020/01/20	5	11.45	0	0.00	11.45	5	739	0.68%
2020/01/17	0	0.00	2	11.50	11.45	-2	738	-0.27%
2020/01/14	2	11.40	0	0.00	11.40	2	755	0.26%
2020/01/10	0	0.00	7	11.55	11.55	-7	771	-0.91%
2019/12/30	0	0.00	10	11.70	11.70	-10	759	-1.32%
2019/12/24	10	11.60	0	0.00	11.55	10	799	1.25%
2019/12/23	0	0.00	7	11.61	11.60	-7	848	-0.82%
2019/12/20	46	11.60	0	0.00	11.55	46	827	5.56%
2019/12/19	1	11.85	0	0.00	11.90	1	731	0.14%
2019/12/16	0	0.00	11	11.90	11.90	-11	790	-1.39%
2019/12/12	1	11.90	0	0.00	11.90	1	805	0.12%
2019/12/09	0	0.00	0.1	11.90	11.85	-0.1	835	-0.01%
2019/12/06	12	11.84	0	0.00	11.80	12	844	1.42%
2019/12/05	2	11.85	0	0.00	11.85	2	847	0.24%
2019/12/04	0	0.00	2	11.90	11.85	-2	860	-0.23%
2019/12/03	2	11.80	0	0.00	11.85	2	864	0.23%
2019/11/26	0	0.00	10.1	11.95	12.00	-10.1	937	-1.07%
2019/11/25	0	0.00	2	12.00	12.00	-2	949	-0.21%
2019/11/21	2	11.90	0	0.00	11.90	2	963	0.21%
2019/11/20	0	0.00	2	12.05	12.00	-2	966	-0.21%
2019/11/18	0	0.00	2	12.00	11.95	-2	963	-0.21%
2019/11/14	2	11.85	0	0.00	11.90	2	962	0.21%
2019/11/12	0	0.00	2	11.95	11.95	-2	970	-0.21%
2019/11/11	0	0.00	2	12.00	11.85	-2	972	-0.21%
2019/11/05	4	12.10	0	0.00	12.10	4	954	0.42%
2019/11/01	0	0.00	1	12.10	12.10	-1	971	-0.10%
2019/10/31	0	0.00	2	12.15	12.15	-2	970	-0.21%
2019/10/30	4	12.08	0	0.00	12.15	4	968	0.41%
2019/10/28	6	12.10	7	12.16	12.20	-1	972	-0.10%
2019/10/24	2	12.10	2	12.20	12.20	0	971	0.00%
2019/10/22	0	0.00	3	12.10	12.20	-3	986	-0.30%
2019/10/21	0	0.00	1	12.20	12.20	-1	998	-0.10%
2019/10/18	0	0.00	2	12.00	12.35	-2	984	-0.20%
2019/10/15	3	11.80	3	11.85	11.85	0	955	0.00%
2019/10/14	2	11.80	2	11.90	11.80	0	967	0.00%
2019/10/09	2	11.85	2	11.95	11.85	0	976	0.00%
2019/10/08	0	0.00	3	11.95	11.95	-3	998	-0.30%
2019/10/04	4	11.80	0	0.00	11.80	4	1,032	0.39%
2019/10/03	0	0.00	1	11.80	11.80	-1	1,072	-0.09%
2019/10/02	1.4	11.85	0	0.00	11.85	1.4	1,128	0.12%
2019/10/01	5	11.80	5	11.85	11.80	0	1,140	0.00%
2019/09/27	3	11.80	3	11.85	11.85	0	1,142	0.00%
2019/09/26	10	11.90	0	0.00	11.95	10	1,116	0.90%
2019/09/24	0	0.00	1	12.05	12.05	-1	1,065	-0.09%
2019/09/23	1	12.00	2	12.15	12.05	-1	1,048	-0.10%
2019/09/20	5	12.02	0	0.00	12.00	5	1,042	0.48%
2019/09/19	2	12.05	0	0.00	12.05	2	1,023	0.20%
2019/09/17	1	12.10	0	0.00	12.10	1	1,042	0.10%
2019/09/12	0	0.00	2	12.15	12.10	-2	1,100	-0.18%
2019/09/10	6	12.08	0	0.00	12.10	6	1,082	0.55%
2019/09/09	0	0.00	4	12.15	12.15	-4	1,063	-0.38%
2019/09/05	2	12.05	0	0.00	12.10	2	1,041	0.19%
2019/09/04	0	0.00	2	12.15	12.10	-2	1,034	-0.19%
2019/09/03	3	12.03	0	0.00	12.05	3	1,024	0.29%
2019/09/02	4	12.05	0	0.00	12.05	4	1,015	0.39%
2019/08/30	1	12.00	0	0.00	12.15	1	1,000	0.10%
2019/08/29	1	12.05	0	0.00	12.00	1	987	0.10%
2019/08/28	11	12.10	0	0.00	12.10	11	961	1.14%
2019/08/15	1	12.15	0	0.00	12.15	1	969	0.10%
2019/08/13	0	0.00	1	12.20	12.15	-1	989	-0.10%
2019/08/01	0	0.00	1	12.40	12.40	-1	1,028	-0.10%
2019/07/23	5	12.50	0	0.00	12.50	5	1,025	0.49%
2019/07/11	0	0.00	5	13.35	13.35	-5	1,091	-0.46%
2019/07/09	0	0.00	3	13.20	13.25	-3	1,122	-0.27%
2019/07/08	5	13.30	4	13.20	13.15	1	1,102	0.09%
2019/06/27	1	13.00	0	0.00	12.95	1	994	0.10%
2019/06/26	0	0.00	50	12.90	12.85	-50	990	-5.05%
2019/06/21	10	12.80	20	12.75	12.90	-10	929	-1.08%
2019/05/28	3	12.45	0	0.00	12.45	3	880	0.34%
2019/05/15	0	0.00	8	12.45	12.40	-8	913	-0.88%
2019/05/14	8	12.15	0	0.00	12.35	8	919	0.87%
2019/05/10	4	12.35	0	0.00	12.35	4	924	0.43%
2019/05/03	0	0.00	2	12.70	12.70	-2	927	-0.22%
2019/05/02	4	12.55	0	0.00	12.50	4	913	0.44%
2019/04/24	0	0.00	0.1	12.55	12.55	-0.1	924	-0.01%
2019/04/22	2	12.55	0	0.00	12.50	2	941	0.21%
2019/04/18	8	12.45	0	0.00	12.45	8	915	0.87%
2019/04/17	5	12.53	0	0.00	12.45	5	906	0.55%
2019/04/11	0	0.00	6.7	13.09	12.90	-6.7	765	-0.88%
2019/03/20	0	0.00	1	13.10	13.05	-1	760	-0.13%
2019/02/15	1	13.30	1	13.30	13.35	0	827	0.00%
2019/02/13	0	0.00	1	13.15	13.20	-1	868	-0.12%
2019/01/29	0	0.00	1	12.95	13.00	-1	896	-0.11%
2019/01/25	0	0.00	1	12.90	12.85	-1	883	-0.11%
2019/01/23	0	0.00	2	12.70	12.75	-2	874	-0.23%
2019/01/22	0	0.00	3	12.65	12.70	-3	888	-0.34%
2019/01/21	1	12.75	0	0.00	12.70	1	899	0.11%
2019/01/14	0	0.00	8	12.60	12.60	-8	931	-0.86%
2019/01/10	2	12.45	0	0.00	12.35	2	930	0.21%
2019/01/09	0	0.00	2	12.50	12.45	-2	936	-0.21%
2018/12/26	2	12.10	0	0.00	12.10	2	1,179	0.17%
2018/12/24	2	12.20	0	0.00	12.10	2	1,275	0.16%
2018/12/13	0.3	12.40	0	0.00	12.45	0.3	1,802	0.01%
2018/12/10	8	12.25	0	0.00	12.35	8	1,842	0.43%
2018/12/07	1.5	12.35	0	0.00	12.40	1.5	1,869	0.08%
2018/12/03	0	0.00	50	12.70	12.75	-50	1,955	-2.56%
2018/11/20	2	12.55	0	0.00	12.45	2	1,940	0.10%
2018/11/13	1	12.30	0	0.00	12.50	1	2,029	0.05%
2018/11/12	6	12.64	0	0.00	12.50	6	2,053	0.29%
2018/10/30	0	0.00	10	13.20	13.10	-10	2,426	-0.41%
2018/10/25	0	0.00	4	13.15	13.20	-4	2,478	-0.16%
2018/10/16	0	0.00	2	13.15	13.25	-2	2,436	-0.08%
2018/10/12	0	0.00	2	13.20	13.40	-2	2,374	-0.08%
2018/10/11	5	13.25	5	13.40	13.25	0	2,347	0.00%
2018/10/09	0	0.00	12	13.90	13.90	-12	2,285	-0.53%
2018/10/08	0	0.00	3	14.00	13.90	-3	2,267	-0.13%
2018/10/05	16	14.36	0	0.00	14.10	16	2,236	0.72%
2018/10/04	0	0.00	15	14.50	14.45	-15	2,187	-0.69%
2018/10/03	3	14.60	5	14.60	14.60	-2	2,167	-0.09%
2018/10/02	7	14.37	5	14.55	14.55	2	2,134	0.09%
2018/10/01	15	14.55	100	14.55	14.60	-85	2,073	-4.10%
2018/09/28	10	14.15	1	14.15	14.25	9	2,033	0.44%
2018/09/27	15	14.12	3	14.18	14.15	12	2,030	0.59%
2018/09/26	5	14.35	14	14.35	14.40	-9	1,976	-0.46%
2018/09/25	25	14.55	4	14.39	14.30	21	1,975	1.06%
2018/09/21	5	14.35	2	14.38	14.50	3	1,943	0.15%
2018/09/20	12	14.36	18	14.54	14.40	-6	1,886	-0.32%
2018/09/19	7	14.04	6	14.08	14.15	1	1,752	0.06%
2018/09/12	5	13.35	0	0.00	13.35	5	1,556	0.32%
2018/09/11	0	0.00	1	13.50	13.55	-1	1,537	-0.07%
2018/09/10	1	13.60	0	0.00	13.50	1	1,518	0.07%
2018/09/07	40	13.69	0	0.00	13.55	40	1,522	2.63%
2018/09/06	5	13.55	0	0.00	13.55	5	1,497	0.33%
2018/09/04	5	13.55	0	0.00	13.55	5	1,492	0.34%
2018/09/03	56	13.58	0	0.00	13.55	56	1,490	3.76%
2018/08/31	8	13.52	0	0.00	13.50	8	1,476	0.54%
2018/08/29	4	13.53	0	0.00	13.50	4	1,475	0.27%
2018/08/28	6	13.57	0	0.00	13.55	6	1,485	0.40%
2018/08/24	2	13.60	0	0.00	13.50	2	1,505	0.13%
2018/08/23	0	0.00	21	13.60	13.55	-21	1,518	-1.38%
2018/08/22	0	0.00	6	13.65	13.65	-6	1,511	-0.40%
2018/08/21	5	13.55	0	0.00	13.55	5	1,488	0.34%
2018/08/20	40	13.62	22	13.60	13.60	18	1,466	1.23%
2018/08/17	10	13.54	16	13.59	13.55	-6	1,424	-0.42%
2018/08/16	0	0.00	22	13.25	13.30	-22	1,381	-1.59%
2018/08/15	15	13.37	15	14.02	13.20	0	1,346	0.00%
2018/08/14	7	13.15	0	0.00	13.20	7	1,119	0.63%
2018/08/13	11	13.17	7	13.00	13.05	4	1,093	0.37%
2018/08/10	6	13.05	5	13.29	13.25	1	1,055	0.09%
2018/08/09	23	13.00	4	13.00	13.00	19	1,007	1.89%
2018/08/08	1	12.90	0	0.00	12.95	1	998	0.10%
2018/08/03	0	0.00	7	12.91	12.90	-7	990	-0.71%
2018/07/31	0	0.00	10	12.60	12.55	-10	914	-1.09%
2018/07/30	18	12.65	7	12.65	12.65	11	912	1.21%
2018/07/27	3	12.45	3	12.55	12.50	0	898	0.00%
2018/07/25	2	12.25	0	0.00	12.30	2	879	0.23%
2018/07/23	3	12.20	0	0.00	12.15	3	891	0.34%
2018/07/18	7	12.10	2	12.15	12.15	5	915	0.55%
2018/07/17	4	12.10	4	12.10	12.10	0	911	0.00%
2018/07/13	0	0.00	2	12.10	12.10	-2	910	-0.22%
2018/07/06	2	12.45	0	0.00	12.40	2	946	0.21%
2018/07/04	4	12.60	0	0.00	12.55	4	1,013	0.39%
2018/07/03	5	12.60	0	0.00	12.60	5	1,017	0.49%
2018/07/02	8	12.65	0	0.00	12.60	8	999	0.80%
2018/06/22	4	12.58	0	0.00	12.55	4	939	0.43%
2018/06/19	3	12.65	0	0.00	12.60	3	933	0.32%
2018/06/15	4	12.63	0	0.00	12.65	4	945	0.42%
2018/06/13	5	12.80	0	0.00	12.80	5	912	0.55%
2018/06/11	3	12.90	0	0.00	12.95	3	989	0.30%
2018/06/06	0	0.00	5	13.00	13.00	-5	1,010	-0.50%
2018/06/01	3	12.80	20	12.85	12.75	-17	953	-1.78%
2018/05/31	3	12.70	0	0.00	12.85	3	936	0.32%
2018/05/23	1	12.70	0	0.00	12.65	1	916	0.11%
2018/05/16	0	0.00	6	12.75	12.75	-6	901	-0.67%
2018/04/30	5	12.65	0	0.00	12.60	5	875	0.57%
2018/04/27	1	12.65	2	12.75	12.70	-1	871	-0.11%
2018/04/18	2	12.90	5	12.85	12.90	-3	858	-0.35%
2018/04/17	4	13.00	0	0.00	12.90	4	855	0.47%
2018/04/10	2	13.18	0	0.00	13.10	2	832	0.24%
2018/04/09	1	13.05	0	0.00	13.05	1	787	0.13%
2018/03/29	1	12.95	0	0.00	13.00	1	790	0.13%
2018/03/28	0	0.00	1	13.10	13.00	-1	786	-0.13%
2018/03/26	0	0.00	5	13.05	12.95	-5	806	-0.62%
2018/03/23	0	0.00	1	13.00	13.05	-1	797	-0.13%
2018/03/20	0	0.00	4	13.05	13.15	-4	797	-0.50%
2018/03/19	5	13.10	0.2	13.05	13.05	4.8	806	0.60%
2018/03/16	0.7	13.10	5	13.25	13.10	-4.3	812	-0.53%
2018/03/13	4	13.25	0	0.00	13.25	4	719	0.56%
2018/03/12	0	0.00	5	13.35	13.30	-5	704	-0.71%
2018/03/05	0	0.00	10	13.40	13.45	-10	719	-1.39%
2018/03/02	0	0.00	10	13.50	13.55	-10	721	-1.39%
2018/02/27	20	13.50	4	13.50	13.50	16	711	2.25%
2018/02/22	0	0.00	2	13.35	13.25	-2	729	-0.27%
2018/02/21	0	0.00	4	13.35	13.30	-4	734	-0.54%
2018/02/12	0	0.00	11	13.15	13.15	-11	727	-1.51%
2018/02/07	7	13.14	4	13.30	13.10	3	715	0.42%
2018/02/06	4	13.45	0	0.00	13.20	4	720	0.56%
2018/02/05	0	0.00	15	13.65	13.70	-15	702	-2.14%
2018/01/22	10	13.85	0	0.00	13.85	10	765	1.31%
2018/01/18	0	0.00	1	14.00	14.00	-1	780	-0.13%
2018/01/17	0	0.00	2	13.95	14.05	-2	780	-0.26%
2018/01/16	0	0.00	3	13.95	13.90	-3	780	-0.38%
2018/01/15	4	13.95	1	14.05	13.90	3	785	0.38%
2018/01/09	0	0.00	4	14.05	14.00	-4	810	-0.49%
2018/01/08	4	14.00	0	0.00	14.05	4	813	0.49%
2018/01/05	0	0.00	0.1	14.05	14.05	-0.1	822	-0.01%
2018/01/04	0	0.00	5	14.05	14.10	-5	905	-0.55%
2018/01/03	0	0.00	11	14.23	14.10	-11	921	-1.19%