南紡 (1440)-中國信託-永康券商分點個股進出

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

南紡

(1440)

可現股當沖

股價
17.60
漲跌
▲0.10
漲幅
+0.57%
成交量
2,770張
產業
上市紡織類股
617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

南紡 (1440)籌碼相關－中國信託-永康券商分點個股進出

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

中國信託-永康券商分點個股進出
中國信託-永康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
2024/05/16	5	17.40	2	17.48	17.60	3	6,744	0.04%
2024/05/15	4	17.08	11	17.03	17.00	-7	6,668	-0.10%
2024/05/13	1	17.20	0	0.00	17.30	1	6,556	0.02%
2024/05/10	3.2	17.67	3	17.57	17.55	0.2	6,460	0.00%
2024/05/09	25	17.93	0	0.00	17.50	25	6,405	0.39%
2024/05/08	10	17.98	2	18.03	18.10	8	6,280	0.13%
2024/05/07	15	18.38	7	18.95	18.20	8	6,129	0.13%
2024/05/06	4.5	19.30	11	19.26	19.25	-6.5	5,887	-0.11%
2024/05/03	2	19.75	10.3	19.55	19.60	-8.3	5,720	-0.15%
2024/05/02	8.5	19.98	30	20.09	20.00	-21.5	5,486	-0.39%
2024/04/30	13	19.78	199	19.69	19.70	-186	5,155	-3.61%	大賣/鉅額交易
2024/04/29	81	20.29	31	20.02	20.15	50	4,861	1.03%
2024/04/26	503	19.77	159	20.01	19.90	344	4,253	8.09%	大買/大賣/鉅額交易
2024/04/25	125.8	19.00	99.2	18.78	19.30	26.6	3,079	0.87%	大買/
2024/04/24	15	17.61	123	17.72	17.55	-108	2,134	-5.06%	大賣/鉅額交易
2024/04/23	88	17.46	79	17.50	17.75	9	1,929	0.47%
2024/04/22	1	16.30	178	16.88	17.10	-177	1,385	-12.77%	大賣/鉅額交易
2024/04/18	0	0.00	50	15.75	15.85	-50	1,104	-4.53%
2024/04/17	0	15.55	0	0.00	15.60	0	1,093	0.00%
2024/04/16	2	15.70	0	0.00	15.45	2	1,090	0.18%
2024/04/15	1	15.95	3	15.90	15.85	-2	1,074	-0.19%
2024/04/12	0	0.00	1	15.90	15.80	-1	1,077	-0.09%
2024/04/11	100	16.05	1	16.10	15.95	99	1,066	9.28%
2024/04/10	6.2	16.11	3	16.18	16.10	3.2	1,050	0.30%
2024/04/09	0	0.00	16	16.05	16.20	-16	1,024	-1.56%
2024/04/08	6	15.58	0	0.00	15.60	6	956	0.63%
2024/04/03	5	15.50	0	0.00	15.50	5	947	0.53%
2024/04/02	8	15.50	3	15.62	15.60	5	942	0.53%
2024/04/01	4	15.53	1	15.50	15.60	3	923	0.32%
2024/03/22	0	0.00	1	15.20	15.25	-1	856	-0.12%
2024/03/21	24	15.05	0	0.00	15.10	24	840	2.85%
2024/03/18	1	15.01	4	15.05	15.10	-3	838	-0.35%
2024/03/15	0	0.00	3.2	15.39	15.20	-3.2	833	-0.38%
2024/03/11	1.2	14.99	0	0.00	15.05	1.2	878	0.14%
2024/03/08	2	15.03	0	0.00	15.00	2	995	0.20%
2024/03/07	4	15.13	0	0.00	15.10	4	1,059	0.38%
2024/03/05	0	0.00	12	15.30	15.30	-12	1,098	-1.09%
2024/03/01	1	15.45	0	0.00	15.35	1	1,123	0.09%
2024/02/27	6	15.39	0	0.00	15.25	6	1,150	0.52%
2024/02/23	0.3	15.50	17	15.51	15.45	-16.7	1,186	-1.40%
2024/02/20	0	0.00	1	15.85	15.65	-1	1,248	-0.08%
2024/02/19	0	15.40	2	15.50	15.80	-2	1,244	-0.16%
2024/02/16	1	15.00	1	15.10	15.25	0	1,250	0.00%
2024/02/15	1.3	14.89	0.2	14.95	15.00	1.2	1,253	0.10%
2024/02/05	1	14.90	1	15.05	14.85	0	1,270	0.00%
2024/02/01	1	14.95	0	0.00	14.95	1	1,320	0.08%
2024/01/29	0.1	15.20	0	0.00	15.10	0.1	1,336	0.01%
2024/01/17	21	14.90	0	0.00	14.80	21	1,337	1.57%
2024/01/16	20	15.16	1	15.15	15.10	19	1,318	1.44%
2024/01/12	10	15.60	0	0.00	15.65	10	1,296	0.77%
2024/01/10	2	15.70	0	0.00	15.70	2	1,401	0.14%
2024/01/05	0	0.00	1	15.85	15.90	-1	1,409	-0.07%
2024/01/04	0	0.00	1	15.80	15.75	-1	1,417	-0.07%
2024/01/03	0	15.95	0	0.00	15.75	0	1,428	0.00%
2023/12/25	0	0.00	2	15.60	15.65	-2	1,403	-0.14%
2023/12/22	1	15.60	6.3	15.73	15.60	-5.3	1,401	-0.38%
2023/12/21	10	15.75	0	0.00	15.75	10	1,398	0.71%
2023/12/20	1	15.80	0	0.00	15.80	1	1,387	0.07%
2023/12/15	1	16.20	17	16.14	16.15	-16	1,372	-1.17%
2023/12/14	100	16.00	0	0.00	15.95	100	1,357	7.37%
2023/12/13	0.2	15.85	0	0.00	15.75	0.2	1,348	0.01%
2023/12/12	10	16.00	0	0.00	15.95	10	1,337	0.75%
2023/12/11	1	15.95	0	0.00	15.90	1	1,330	0.08%
2023/12/08	10	16.35	2	16.10	16.10	8	1,312	0.61%
2023/12/07	2	16.40	0	0.00	16.35	2	1,282	0.16%
2023/12/06	12	16.40	53	16.35	16.40	-41	1,276	-3.21%
2023/12/05	20.3	17.22	20	16.69	16.60	0.3	1,239	0.02%
2023/12/04	3	17.00	6	17.05	17.15	-3	1,114	-0.27%
2023/12/01	2	16.45	26	16.70	16.75	-24	1,042	-2.30%
2023/11/30	1	16.45	1	16.45	16.45	0	998	0.00%
2023/11/29	0	0.00	10	16.35	16.35	-10	980	-1.02%
2023/11/28	8	16.40	0	0.00	16.35	8	974	0.82%
2023/11/27	42	16.15	4	16.10	16.15	38	957	3.97%
2023/11/22	5	16.04	3	16.30	15.90	2	902	0.22%
2023/11/21	0	0.00	32	15.95	15.95	-32	860	-3.72%
2023/11/20	44	15.69	0	0.00	15.75	44	828	5.31%
2023/11/17	12	15.46	1	15.35	15.50	11	805	1.37%
2023/11/15	0	0.00	26	15.28	15.25	-26	787	-3.30%
2023/11/14	10	14.90	3	15.03	14.85	7	763	0.92%
2023/11/10	30	15.15	0	0.00	15.10	30	752	3.99%
2023/11/08	0	0.00	20	14.58	14.50	-20	720	-2.77%
2023/11/03	1	14.35	0	0.00	14.35	1	704	0.15%
2023/11/02	44	14.43	10	14.38	14.25	34	710	4.79%
2023/10/30	1	14.50	0	0.00	14.40	1	716	0.14%
2023/10/27	0	0.00	50.2	14.55	14.40	-50.2	720	-6.97%
2023/10/25	20	14.20	0	0.00	14.25	20	727	2.75%
2023/10/24	0.5	14.05	0	0.00	14.10	0.5	745	0.07%
2023/10/23	0	0.00	1	14.00	13.95	-1	751	-0.13%
2023/10/18	53	13.94	0	0.00	14.05	53	771	6.87%
2023/10/17	22	14.20	10	14.25	14.20	12	678	1.77%
2023/10/16	12	14.36	0	0.00	14.35	12	679	1.76%
2023/10/13	1	14.50	0	0.00	14.45	1	699	0.14%
2023/10/12	10	14.45	0	0.00	14.50	10	708	1.41%
2023/10/11	1	14.65	0	0.00	14.55	1	707	0.14%
2023/10/06	1	14.70	1	14.70	14.70	0	704	0.00%
2023/10/04	22	14.65	0	0.00	14.55	22	745	2.95%
2023/10/03	5	14.73	0	0.00	14.70	5	754	0.67%
2023/10/02	2	14.65	0	0.00	14.70	2	764	0.26%
2023/09/27	2	14.80	0	0.00	14.65	2	791	0.25%
2023/09/26	6	14.78	1	14.70	14.70	5	792	0.63%
2023/09/25	6	14.84	0	0.00	14.85	6	797	0.75%
2023/09/21	1	14.95	0	0.00	14.85	1	800	0.12%
2023/09/19	0	0.00	4	15.05	15.00	-4	798	-0.50%
2023/09/15	1	14.95	0	0.00	14.80	1	808	0.12%
2023/09/08	1	14.80	1	14.85	14.80	0	861	0.00%
2023/09/07	13	14.87	8	14.94	14.85	5	873	0.57%
2023/09/06	8	15.15	0	0.00	15.05	8	877	0.91%
2023/09/04	1	15.30	2	15.25	15.35	-1	886	-0.11%
2023/09/01	20	15.35	0	0.00	15.30	20	888	2.25%
2023/08/31	0	0.00	1	15.10	15.00	-1	887	-0.11%
2023/08/30	0	0.00	2	14.90	14.90	-2	882	-0.23%
2023/08/24	1	14.90	4	14.80	14.85	-3	922	-0.33%
2023/08/22	5	14.74	1	14.80	14.70	4	938	0.43%
2023/08/17	0	14.90	0	0.00	14.85	0	940	0.00%
2023/08/16	1	14.80	0	0.00	14.95	1	936	0.11%
2023/08/15	0	0.00	4	14.95	15.00	-4	931	-0.43%
2023/08/14	1	15.05	0	0.00	14.95	1	936	0.11%
2023/08/11	0	0.00	1	15.30	15.30	-1	934	-0.11%
2023/08/10	1	15.25	10	15.35	15.25	-9	933	-0.96%
2023/08/09	0	0.00	4	15.50	15.40	-4	939	-0.43%
2023/08/08	5	15.57	0	0.00	15.55	5	958	0.52%
2023/08/07	0	0.00	1	15.70	15.65	-1	972	-0.10%
2023/08/04	0	0.00	3	15.68	15.65	-3	991	-0.30%
2023/08/02	1	15.50	0	0.00	15.50	1	990	0.10%
2023/07/31	10	15.60	0	0.00	15.55	10	983	1.02%
2023/07/27	0	0.00	4	15.59	15.70	-4	970	-0.41%
2023/07/25	0	0.00	2	15.20	15.35	-2	960	-0.21%
2023/07/21	5	15.48	0	0.00	15.40	5	934	0.54%
2023/07/20	1	15.50	0	0.00	15.55	1	937	0.11%
2023/07/19	2	15.40	0	0.00	15.45	2	934	0.21%
2023/07/18	8	15.49	1	15.45	15.50	7	923	0.76%
2023/07/17	17	15.61	1	15.60	15.65	16	907	1.77%
2023/07/14	3	15.85	0	0.00	15.75	3	903	0.33%
2023/07/13	5	15.78	0	0.00	15.75	5	894	0.56%
2023/07/12	5	16.01	0	0.00	16.00	5	892	0.56%
2023/07/11	0	0.00	10	16.15	16.15	-10	862	-1.16%
2023/07/10	5	16.11	0	0.00	16.15	5	867	0.58%
2023/07/06	1	16.20	0	0.00	16.20	1	863	0.12%
2023/07/05	4	16.45	0	0.00	16.35	4	844	0.47%
2023/07/04	1	16.50	0	0.00	16.40	1	839	0.12%
2023/07/03	11	16.50	0	0.00	16.50	11	874	1.26%
2023/06/28	0	0.00	4	16.45	16.40	-4	878	-0.46%
2023/06/27	0	0.00	4	16.50	16.40	-4	884	-0.45%
2023/06/26	0	0.00	2	16.50	16.50	-2	882	-0.23%
2023/06/19	0	16.75	2	16.60	16.60	-2	880	-0.22%
2023/06/16	0.1	16.65	3	16.45	16.40	-2.9	865	-0.34%
2023/06/13	1	16.40	0	0.00	16.45	1	866	0.12%
2023/06/12	1	16.50	0	0.00	16.50	1	867	0.12%
2023/06/09	1	16.45	0	0.00	16.55	1	873	0.11%
2023/06/08	4	16.53	0.1	16.55	16.40	4	885	0.45%
2023/06/06	0	0.00	15	16.45	16.50	-15	945	-1.59%
2023/06/05	1	16.45	1	16.40	16.50	0	967	0.00%
2023/06/02	2	16.30	0	0.00	16.30	2	973	0.21%
2023/06/01	6	16.10	0	0.00	16.10	6	977	0.61%
2023/05/31	2	16.05	0	0.00	16.20	2	988	0.20%
2023/05/30	21	16.10	4	16.10	16.10	17	986	1.72%
2023/05/26	2	16.15	0	0.00	16.20	2	1,007	0.20%
2023/05/25	20	16.30	0	0.00	16.20	20	1,024	1.95%
2023/05/23	0	0.00	4	16.35	16.35	-4	1,032	-0.39%
2023/05/17	0	16.25	1	16.30	16.35	-1	1,113	-0.09%
2023/05/16	0	0.00	1	16.10	16.15	-1	1,106	-0.09%
2023/05/12	7	16.31	0	0.00	16.00	7	1,106	0.63%
2023/05/11	7	16.31	0	0.00	16.20	7	1,094	0.64%
2023/05/10	6	16.47	0	0.00	16.50	6	1,083	0.55%
2023/05/09	1	16.80	0	0.00	16.75	1	1,072	0.09%
2023/05/08	3	16.80	0	0.00	16.85	3	1,074	0.28%
2023/05/05	2	16.80	0	0.00	16.90	2	1,083	0.18%
2023/05/03	0	16.95	1	16.80	16.80	-1	1,109	-0.09%
2023/04/28	0.8	16.90	20	16.90	16.90	-19.2	1,132	-1.70%
2023/04/25	2	16.65	0	0.00	16.70	2	1,124	0.18%
2023/04/20	26	16.84	0	0.00	16.80	26	1,105	2.35%
2023/04/19	2	17.03	0	0.00	16.95	2	1,100	0.18%
2023/04/18	1	17.00	0	0.00	17.00	1	1,091	0.09%
2023/04/17	0	17.20	0	0.00	17.10	0	1,093	0.00%
2023/04/14	0	0.00	2	17.15	17.10	-2	1,091	-0.18%
2023/04/13	0	0.00	5	17.12	17.10	-5	1,091	-0.46%
2023/04/11	0	0.00	96	16.94	17.00	-96	1,081	-8.87%
2023/04/10	0	0.00	20	16.90	16.90	-20	1,089	-1.84%
2023/04/06	20	16.59	0	0.00	16.70	20	1,088	1.84%
2023/03/31	0	0.00	5	16.85	16.85	-5	1,056	-0.47%
2023/03/29	21	16.75	5	16.72	16.80	16	1,086	1.47%
2023/03/28	11	16.75	0	0.00	16.80	11	1,100	1.00%
2023/03/24	0	0.00	30	16.90	16.85	-30	1,105	-2.71%
2023/03/23	0	0.00	25	16.90	16.90	-25	1,113	-2.24%
2023/03/21	0	0.00	1	16.80	16.80	-1	1,114	-0.09%
2023/03/17	25	16.65	0	0.00	16.60	25	1,115	2.24%
2023/03/16	9	16.65	0	0.00	16.60	9	1,106	0.81%
2023/03/15	0	0.00	0.2	17.05	16.85	-0.2	1,095	-0.02%
2023/03/14	9	16.87	0	0.00	16.90	9	1,092	0.82%
2023/03/13	0	0.00	0.2	17.05	17.10	-0.2	1,087	-0.02%
2023/03/10	12	17.28	1	17.15	17.15	11	1,081	1.02%
2023/03/09	36	17.66	1	17.55	17.55	35	1,075	3.25%
2023/03/08	3	17.88	0	0.00	17.90	3	1,076	0.28%
2023/03/07	0	0.00	4.3	18.11	18.15	-4.3	1,063	-0.40%
2023/03/06	0	0.00	10	18.07	18.05	-10	1,058	-0.95%
2023/03/03	2	17.85	1	17.90	17.95	1	1,056	0.09%
2023/02/24	4	17.85	1	17.85	17.80	3	1,022	0.29%
2023/02/23	5	17.85	2	17.85	17.80	3	1,017	0.29%
2023/02/21	2.5	17.81	1	17.75	17.70	1.5	1,024	0.15%
2023/02/20	0	0.00	4	17.70	17.65	-4	1,032	-0.39%
2023/02/17	2	17.80	1	17.65	17.70	1	1,034	0.10%
2023/02/16	1	17.80	10	17.75	17.85	-9	1,060	-0.85%
2023/02/15	6	17.72	47	17.61	17.70	-41	1,048	-3.91%
2023/02/14	0	0.00	3	17.45	17.40	-3	1,017	-0.29%
2023/02/09	0	0.00	10	17.40	17.40	-10	1,021	-0.98%
2023/02/08	20	17.40	10	17.45	17.40	10	1,048	0.95%
2023/02/06	0	0.00	2	17.48	17.45	-2	1,042	-0.19%
2023/02/03	0	17.60	0	0.00	17.50	0	1,041	0.00%
2023/02/01	0	0.00	1	17.25	17.25	-1	1,016	-0.10%
2023/01/31	0	0.00	2	16.95	17.10	-2	1,016	-0.20%
2023/01/30	1	16.85	0	0.00	16.80	1	1,000	0.10%
2023/01/16	1	16.65	7	16.70	16.70	-6	1,004	-0.60%
2023/01/12	1	16.85	0	0.00	16.75	1	1,066	0.09%
2023/01/11	0.2	16.85	0	0.00	16.80	0.2	1,075	0.02%
2023/01/10	1	16.85	2	16.90	16.80	-1	1,086	-0.09%
2023/01/06	0	0.00	0.3	16.80	16.80	-0.3	1,115	-0.02%
2023/01/04	0	0.00	1	16.70	16.65	-1	1,148	-0.09%
2023/01/03	2	16.65	2.3	16.67	16.65	-0.3	1,155	-0.03%
2022/12/30	1	16.75	1	16.80	16.80	0	1,155	0.00%
2022/12/29	11.6	16.69	1	16.75	16.75	10.6	1,155	0.92%
2022/12/28	26	17.13	0	0.00	16.95	26	1,147	2.27%
2022/12/27	10	17.30	0	0.00	17.25	10	1,143	0.87%
2022/12/26	1	17.25	0	0.00	17.25	1	1,145	0.09%
2022/12/22	0	0.00	12	17.55	17.55	-12	1,166	-1.03%
2022/12/21	10	17.15	2	17.08	16.95	8	1,163	0.69%
2022/12/20	2	16.75	0	0.00	16.75	2	1,168	0.17%
2022/12/16	1	17.20	0	0.00	17.15	1	1,178	0.08%
2022/12/15	2	17.45	21	17.45	17.45	-19	1,178	-1.61%
2022/12/09	2	17.20	3	17.30	17.30	-1	1,174	-0.09%
2022/12/08	1	17.10	0	0.00	17.10	1	1,173	0.09%
2022/12/07	0.3	17.25	0	0.00	17.15	0.3	1,180	0.03%
2022/12/06	2	17.55	0	0.00	17.15	2	1,181	0.17%
2022/12/05	0	0.00	4.1	17.85	17.65	-4.1	1,177	-0.35%
2022/12/02	1	17.80	1	17.85	17.75	0	1,173	0.00%
2022/12/01	2	17.68	0	0.00	17.75	2	1,167	0.17%
2022/11/30	2	17.68	0	0.00	17.65	2	1,145	0.17%
2022/11/25	2	17.25	105	17.20	17.20	-103	1,132	-9.09%	大賣/鉅額交易
2022/11/24	0	0.00	12	17.05	17.10	-12	1,130	-1.06%
2022/11/21	0	0.00	6	16.60	16.70	-6	1,151	-0.52%
2022/11/18	15	16.77	8	16.75	16.70	7	1,165	0.60%
2022/11/17	3	17.13	3	17.15	17.00	0	1,192	0.00%
2022/11/15	2	17.33	1	17.30	17.35	1	1,184	0.08%
2022/11/14	1	17.30	2	17.40	17.45	-1	1,205	-0.08%
2022/11/11	18	17.15	1	17.20	17.10	17	1,174	1.45%
2022/11/10	0	0.00	12	17.25	17.30	-12	1,182	-1.02%
2022/11/09	2	17.10	2	17.15	17.10	0	1,200	0.00%
2022/11/07	2	17.10	0	0.00	17.10	2	1,331	0.15%
2022/11/04	0	0.00	1	16.95	17.15	-1	1,343	-0.07%
2022/11/01	0	0.00	1	16.45	16.45	-1	1,316	-0.08%
2022/10/28	3	16.25	2	16.20	16.20	1	1,330	0.08%
2022/10/27	0	0.00	2	16.48	16.50	-2	1,333	-0.15%
2022/10/24	0	0.00	1	16.35	16.30	-1	1,345	-0.07%
2022/10/21	1	16.20	0	0.00	16.15	1	1,343	0.07%
2022/10/20	2	16.00	0	0.00	16.40	2	1,339	0.15%
2022/10/19	0.1	16.40	10	16.54	16.40	-9.9	1,293	-0.76%
2022/10/18	0	0.00	4	16.45	16.45	-4	1,299	-0.31%
2022/10/17	11	16.24	0	0.00	16.30	11	1,306	0.84%
2022/10/14	0	0.00	10	16.45	16.60	-10	1,302	-0.77%
2022/10/13	18.1	15.84	6	16.50	15.80	12.1	1,301	0.93%
2022/10/06	1	16.65	0	0.00	16.60	1	1,498	0.07%
2022/10/05	5	16.70	4	16.84	16.80	1	1,555	0.06%
2022/10/04	0	0.00	3	16.65	16.70	-3	1,629	-0.18%
2022/09/30	1	16.20	0	0.00	16.55	1	1,658	0.06%
2022/09/29	0	0.00	2	16.58	16.55	-2	1,662	-0.12%
2022/09/28	30.2	16.20	18	16.25	16.05	12.2	1,659	0.74%
2022/09/27	5	16.70	0	0.00	17.00	5	1,662	0.30%
2022/09/26	21	16.79	3	17.30	16.65	18	1,689	1.07%
2022/09/22	15	17.77	0	0.00	17.75	15	1,761	0.85%
2022/09/21	2	17.88	0	0.00	17.95	2	1,769	0.11%
2022/09/19	0	0.00	1	18.20	18.10	-1	1,798	-0.06%
2022/09/16	1	18.50	0	0.00	18.50	1	1,817	0.06%
2022/09/15	2.2	18.70	1	18.60	18.70	1.2	1,832	0.07%
2022/09/12	0	0.00	1	18.25	18.35	-1	1,924	-0.05%
2022/09/08	0	0.00	5	17.95	18.10	-5	1,957	-0.26%
2022/09/07	0	0.00	2	17.80	17.70	-2	1,975	-0.10%
2022/09/06	3	18.28	2	18.05	18.05	1	2,002	0.05%
2022/09/02	1	18.75	0	0.00	18.55	1	2,021	0.05%
2022/09/01	1	18.65	0	0.00	18.75	1	2,022	0.05%
2022/08/29	2	18.33	0	0.00	18.45	2	2,020	0.10%
2022/08/26	1	18.85	0.3	18.95	18.85	0.8	2,014	0.04%
2022/08/25	0	0.00	1	18.80	18.85	-1	2,016	-0.05%
2022/08/24	1	18.80	1	19.10	18.75	0	2,027	0.00%
2022/08/23	1	18.40	1	18.35	18.50	0	2,013	0.00%
2022/08/22	2	18.68	3	18.58	18.50	-1	2,025	-0.05%
2022/08/19	0	0.00	10	18.85	18.85	-10	2,043	-0.49%
2022/08/18	0	0.00	1	18.65	18.55	-1	2,027	-0.05%
2022/08/17	4	18.79	4	18.70	18.55	0	2,029	0.00%
2022/08/16	0	0.00	5	18.76	18.55	-5	2,014	-0.25%
2022/08/15	3	18.43	268	18.63	18.85	-265	1,993	-13.29%	大賣/鉅額交易
2022/08/12	3	17.88	15.2	18.07	18.05	-12.2	1,886	-0.65%
2022/08/11	2	17.83	3	17.78	17.80	-1	1,891	-0.05%
2022/08/10	23	17.76	3	17.67	17.65	20	1,896	1.05%
2022/08/09	30	17.85	1	17.95	17.80	29	1,913	1.52%
2022/08/05	4	17.51	4	17.51	17.55	0	1,947	0.00%
2022/08/04	4	17.05	1	17.05	17.10	3	1,991	0.15%
2022/08/03	5.2	17.38	5	17.25	17.20	0.2	2,010	0.01%
2022/08/02	3	17.67	3	17.52	17.45	0	2,043	0.00%
2022/08/01	4.4	17.94	3.1	17.95	18.00	1.3	2,090	0.06%
2022/07/27	2	17.85	1	17.80	17.80	1	2,133	0.05%
2022/07/26	1	18.10	1	17.80	17.95	0	2,144	0.00%
2022/07/25	202	18.11	3	18.25	18.25	199	2,170	9.17%	大買/鉅額交易
2022/07/22	4	17.93	12	17.98	17.90	-8	2,179	-0.37%
2022/07/21	9.1	17.87	3	17.93	18.00	6.1	2,221	0.27%
2022/07/20	4.5	18.02	5	18.08	17.90	-0.5	2,380	-0.02%
2022/07/19	3	17.80	1	17.85	17.90	2	2,559	0.08%
2022/07/18	2	17.80	3	17.82	17.80	-1	2,692	-0.04%
2022/07/15	2	17.00	2	17.25	17.30	0	2,874	0.00%
2022/07/14	109	16.46	104	16.88	17.05	5	3,061	0.16%	大買/大賣/
2022/07/13	12	17.86	5	17.86	17.85	7	2,926	0.24%
2022/07/12	18	17.73	6	18.03	17.65	12	2,920	0.41%
2022/07/11	3	18.65	1	18.65	18.50	2	2,919	0.07%
2022/07/08	0	0.00	2	18.90	18.85	-2	2,924	-0.07%
2022/07/06	3	18.77	0	0.00	18.65	3	2,994	0.10%
2022/07/05	5	19.05	1	19.05	19.25	4	3,052	0.13%
2022/07/04	3	18.50	0	0.00	18.55	3	3,081	0.10%
2022/07/01	33	18.60	0	0.00	18.20	33	3,129	1.05%
2022/06/30	21	19.23	10	19.20	19.20	11	3,170	0.35%
2022/06/29	11	19.75	0	0.00	19.75	11	3,155	0.35%
2022/06/28	1	20.10	0	0.00	20.15	1	3,163	0.03%
2022/06/24	0	0.00	3	19.87	19.90	-3	3,221	-0.09%
2022/06/23	12	19.36	4	19.81	19.50	8	3,226	0.25%
2022/06/22	6	19.63	0	0.00	19.45	6	3,242	0.19%
2022/06/21	5	19.80	1	19.70	20.20	4	3,244	0.12%
2022/06/20	11	19.72	0	19.55	19.25	11	3,272	0.34%
2022/06/17	1	20.20	14	20.15	20.45	-13	3,384	-0.38%
2022/06/15	1	20.50	1	20.70	20.75	0	3,387	0.00%
2022/06/14	0	0.00	4	19.81	20.30	-4	3,404	-0.12%
2022/06/10	0	0.00	1	20.60	20.60	-1	3,470	-0.03%
2022/06/09	0	0.00	1.2	20.70	20.75	-1.2	3,496	-0.03%
2022/06/08	1	20.35	1	20.50	20.40	0	3,487	0.00%
2022/06/07	10	20.43	1	20.45	20.50	9	3,530	0.25%
2022/06/06	1	20.35	0	0.00	20.35	1	3,568	0.03%
2022/06/02	0	0.00	2	20.53	20.45	-2	3,633	-0.06%
2022/06/01	0	0.00	1	20.50	20.40	-1	3,724	-0.03%
2022/05/31	3	20.55	4	20.44	20.20	-1	3,737	-0.03%
2022/05/30	1	20.40	0	0.00	20.35	1	3,735	0.03%
2022/05/27	0	0.00	1	20.10	20.10	-1	3,747	-0.03%
2022/05/24	1	19.85	1	19.85	19.60	0	4,058	0.00%
2022/05/23	3	19.98	21	19.95	19.90	-18	4,097	-0.44%
2022/05/20	2	19.70	1	19.95	19.90	1	4,173	0.02%
2022/05/18	2	19.95	2	19.83	19.95	0	4,255	0.00%
2022/05/17	2.4	19.69	4	19.75	19.75	-1.7	4,300	-0.04%
2022/05/16	0	0.00	2	19.55	19.60	-2	4,341	-0.05%
2022/05/13	4	19.29	7	19.24	19.25	-3	4,523	-0.07%
2022/05/12	18	18.92	4	19.18	18.85	14	4,604	0.30%
2022/05/11	2	19.28	2	19.15	19.15	0	4,622	0.00%
2022/05/10	3	19.20	0	0.00	19.45	3	4,667	0.06%
2022/05/09	9	19.49	0	0.00	19.30	9	4,776	0.19%
2022/05/06	11	20.10	1	20.15	20.05	10	5,047	0.20%
2022/05/05	3	20.62	0	0.00	20.55	3	5,150	0.06%
2022/05/03	0.1	20.55	2	20.40	20.30	-1.9	5,255	-0.04%
2022/04/29	11	20.70	13	20.64	20.60	-2	5,321	-0.04%
2022/04/28	1.4	20.40	3	20.40	20.35	-1.6	5,379	-0.03%
2022/04/27	21	20.18	3	20.27	20.35	18	5,463	0.33%
2022/04/26	4.3	20.47	2.5	20.73	20.85	1.8	5,580	0.03%
2022/04/25	7	20.76	2	20.85	20.45	5	5,602	0.09%
2022/04/22	7	21.94	7	22.02	21.85	0	5,460	0.00%
2022/04/21	13	22.33	5.1	22.73	22.10	7.9	5,446	0.15%
2022/04/20	36	21.94	0	0.00	22.45	36	5,639	0.64%
2022/04/19	0	0.00	1	22.50	22.40	-1	5,556	-0.02%
2022/04/18	2	22.13	0	0.00	22.20	2	5,625	0.04%
2022/04/15	14	22.66	2	22.58	22.60	12	5,670	0.21%
2022/04/14	1	23.25	3	23.33	23.10	-2	5,716	-0.03%
2022/04/12	2	22.98	0	0.00	22.95	2	5,990	0.03%
2022/04/11	26	23.28	1	23.85	23.45	25	6,012	0.42%
2022/04/08	0	0.00	1	23.40	23.75	-1	6,059	-0.02%
2022/04/07	19	23.45	8	23.76	23.30	11	6,115	0.18%
2022/04/06	0	0.00	35	23.73	23.85	-35	6,152	-0.57%
2022/04/01	4	23.15	0	0.00	23.25	4	6,207	0.06%
2022/03/31	0	0.00	17	23.59	23.40	-17	6,438	-0.26%
2022/03/30	16	23.60	17	23.50	23.70	-1	6,685	-0.01%
2022/03/29	3	23.22	1	23.15	23.15	2	7,165	0.03%
2022/03/28	3	23.07	0	0.00	23.35	3	8,034	0.04%
2022/03/25	13	23.36	0	0.00	23.30	13	8,932	0.15%
2022/03/24	1	23.55	6	23.61	23.65	-5	9,883	-0.05%
2022/03/23	30	23.53	4	23.61	23.60	26	12,423	0.21%
2022/03/22	0	0.00	9	24.06	23.85	-9	13,044	-0.07%
2022/03/21	8	23.59	16	23.56	23.55	-8	13,177	-0.06%
2022/03/18	0	0.00	3	23.50	23.45	-3	13,194	-0.02%
2022/03/17	0	0.00	1	23.30	23.35	-1	13,288	-0.01%
2022/03/16	0	0.00	1	22.80	22.95	-1	13,419	-0.01%
2022/03/15	3	22.75	4	22.83	22.70	-1	13,811	-0.01%
2022/03/14	7	22.74	11	22.75	22.90	-4	13,848	-0.03%
2022/03/11	3	22.67	0	0.00	22.60	3	13,862	0.02%
2022/03/10	11	22.75	3	22.70	22.75	8	13,880	0.06%
2022/03/09	33	22.15	1	22.35	22.40	32	13,910	0.23%
2022/03/08	4	21.93	6	22.20	22.10	-2	13,960	-0.01%
2022/03/07	44	22.33	4	22.34	22.60	40	13,974	0.29%
2022/03/04	12	23.14	7	23.21	23.05	5	13,960	0.04%
2022/03/03	18	23.74	30	23.55	23.50	-12	14,082	-0.09%
2022/03/02	2	23.58	1	23.55	23.65	1	14,210	0.01%
2022/03/01	21	23.50	4	23.49	23.55	17	14,308	0.12%
2022/02/25	2	23.08	7	23.04	23.25	-5	14,623	-0.03%
2022/02/24	16	22.88	5	23.02	22.80	11	14,675	0.07%
2022/02/23	0	0.00	1.9	23.95	23.95	-1.9	14,520	-0.01%
2022/02/22	18	23.95	10	23.87	23.85	8	14,567	0.05%
2022/02/21	7	24.33	0	0.00	24.35	7	14,613	0.05%
2022/02/18	10	24.00	1	23.90	24.05	9	14,665	0.06%
2022/02/17	1	24.40	1.5	24.17	24.15	-0.5	14,807	0.00%
2022/02/16	1	24.10	0	0.00	24.05	1	14,955	0.01%
2022/02/15	7.5	24.08	11	24.33	23.95	-3.5	15,296	-0.02%
2022/02/14	6	24.93	5	24.75	24.70	1	15,734	0.01%
2022/02/11	1.5	25.32	20	25.21	25.50	-18.5	17,230	-0.11%
2022/02/10	21	25.44	5	25.24	25.25	16	17,644	0.09%
2022/02/09	4	25.33	9	25.43	25.45	-5	17,754	-0.03%
2022/02/08	17.2	25.39	27.9	25.62	25.40	-10.7	17,725	-0.06%
2022/02/07	6	24.87	9	24.77	24.90	-3	17,822	-0.02%
2022/01/26	21	24.04	30	24.02	24.15	-9	18,094	-0.05%
2022/01/25	3	23.90	0	0.00	23.90	3	18,220	0.02%
2022/01/24	6	23.85	6.7	23.58	24.15	-0.7	18,261	0.00%
2022/01/21	1	23.80	3	24.02	24.10	-2	18,288	-0.01%
2022/01/20	1	24.30	6	24.18	24.30	-5	18,286	-0.03%
2022/01/19	9	23.96	5	24.05	23.80	4	18,270	0.02%
2022/01/18	18	25.09	13	25.05	24.55	5	18,276	0.03%
2022/01/17	3	24.67	22	24.69	24.70	-19	18,344	-0.10%
2022/01/14	47	24.56	1	24.50	24.90	46	18,559	0.25%
2022/01/13	47	24.99	22	24.95	25.05	25	18,711	0.13%
2022/01/12	4	24.40	3	24.40	24.50	1	18,743	0.01%
2022/01/11	5	24.40	3	24.48	24.35	2	19,360	0.01%
2022/01/10	5	24.60	0	24.70	24.55	5	19,764	0.03%
2022/01/07	1.2	24.63	20	24.44	24.75	-18.8	19,838	-0.09%
2022/01/06	8	24.83	32	24.78	24.80	-24	19,854	-0.12%
2022/01/05	24	25.41	22	25.46	25.25	2	19,933	0.01%
2022/01/04	9	25.28	4	25.46	25.30	5	20,170	0.02%
2022/01/03	13	25.07	6	25.10	25.50	7	20,322	0.03%
2021/12/30	45	25.69	10	25.65	25.55	35	20,661	0.17%
2021/12/29	3	25.55	19	25.56	25.60	-16	21,591	-0.07%
2021/12/28	44	25.47	12	25.46	25.45	32	21,921	0.15%
2021/12/27	9	25.79	5	25.76	25.80	4	22,525	0.02%
2021/12/24	91	25.63	4	25.79	25.75	87	24,401	0.36%
2021/12/23	30	26.26	14	26.01	25.95	16	24,971	0.06%
2021/12/22	87	27.11	92	27.00	27.00	-5	24,962	-0.02%
2021/12/21	41	26.50	91	26.82	27.00	-50	24,329	-0.21%
2021/12/20	71	26.34	58	26.33	26.25	13	23,597	0.06%
2021/12/17	83	26.27	253.2	26.66	26.40	-170.2	22,651	-0.75%	大賣/鉅額交易
2021/12/16	15	25.11	42	24.87	24.80	-27	20,113	-0.13%
2021/12/15	4	24.33	11	24.42	24.20	-7	19,481	-0.04%
2021/12/14	39	23.61	2	23.70	23.45	37	19,223	0.19%
2021/12/13	0	0.00	2	23.90	23.55	-2	19,195	-0.01%
2021/12/10	12	23.48	26	23.46	24.00	-14	19,132	-0.07%
2021/12/09	29	23.27	48	23.92	24.00	-19	18,973	-0.10%
2021/12/08	2	22.90	0	0.00	22.90	2	18,568	0.01%
2021/12/07	6	23.03	4	23.06	23.10	2	18,514	0.01%
2021/12/06	2	22.83	21	22.89	22.85	-19	18,508	-0.10%
2021/12/03	31	22.94	3.2	23.00	23.10	27.9	18,558	0.15%
2021/12/02	9	22.66	0	0.00	22.75	9	18,509	0.05%
2021/12/01	7	22.81	14	22.83	22.90	-7	18,476	-0.04%
2021/11/30	11	22.95	4	22.85	22.85	7	18,429	0.04%
2021/11/29	8	22.98	12	22.94	22.85	-4	18,388	-0.02%
2021/11/26	10.1	24.24	7	24.19	23.60	3.1	18,271	0.02%
2021/11/25	32	24.39	31	24.37	24.45	1	18,141	0.01%
2021/11/24	25	24.24	17	24.16	24.65	8	18,033	0.04%
2021/11/23	1	23.70	0	0.00	23.50	1	17,695	0.01%
2021/11/22	1	23.70	5	23.68	23.65	-4	17,611	-0.02%
2021/11/19	9	23.54	2	23.75	23.40	7	17,593	0.04%
2021/11/18	11.2	23.78	19	23.86	23.55	-7.9	17,570	-0.04%
2021/11/17	68	23.59	62	23.50	23.45	6	17,560	0.03%
2021/11/16	50	24.02	37	23.81	23.75	13	17,560	0.07%
2021/11/15	13	24.35	10	24.45	24.25	3	17,452	0.02%
2021/11/12	67.3	25.23	34	24.94	25.00	33.3	17,356	0.19%
2021/11/11	28	25.08	30	25.14	25.10	-2	17,089	-0.01%
2021/11/10	99	24.97	175	26.13	24.90	-76	16,592	-0.46%	大賣/
2021/11/09	10.2	23.99	16	24.19	24.15	-5.9	15,050	-0.04%
2021/11/08	2	23.50	2	23.40	23.40	0	14,634	0.00%
2021/11/05	8	23.34	6	23.31	23.55	2	14,544	0.01%
2021/11/04	22	23.85	8	24.33	23.50	14	14,499	0.10%
2021/11/03	7	23.70	49	23.54	23.70	-42	14,121	-0.30%
2021/11/02	1	23.20	10	23.10	22.65	-9	13,823	-0.07%
2021/11/01	2	22.73	11	22.83	22.70	-9	13,701	-0.07%
2021/10/29	8	22.70	3	22.53	22.70	5	13,668	0.04%
2021/10/28	2	22.33	2.5	22.38	22.30	-0.5	13,602	0.00%
2021/10/27	32	22.88	32	22.71	22.60	0	13,593	0.00%
2021/10/26	10.1	22.76	9	22.61	22.60	1.1	13,576	0.01%
2021/10/25	17	23.51	26.2	23.29	23.30	-9.2	13,507	-0.07%
2021/10/22	10	23.04	7	23.29	22.90	3	13,368	0.02%
2021/10/21	9	23.77	10	23.96	23.85	-1	13,208	-0.01%
2021/10/20	38	23.78	21.3	23.62	24.05	16.7	13,160	0.13%
2021/10/19	19	23.12	38	22.91	24.05	-19	13,011	-0.15%
2021/10/18	41	21.39	23	22.65	23.00	18	12,404	0.15%
2021/10/15	7	21.04	6	21.18	21.15	1	12,097	0.01%
2021/10/14	8	20.96	3	20.80	20.85	5	12,110	0.04%
2021/10/13	46	20.91	8	20.93	20.85	38	12,104	0.31%
2021/10/12	31	21.56	22	22.39	21.30	9	12,066	0.07%
2021/10/08	54	23.26	47	23.20	23.10	7	11,952	0.06%
2021/10/07	27	23.21	11	23.52	23.35	16	12,063	0.13%
2021/10/06	43	23.42	68	23.43	23.20	-25	12,124	-0.21%
2021/10/05	52	21.89	5	21.90	22.35	47	11,277	0.42%
2021/10/04	51.2	23.08	10	23.18	22.15	41.2	11,048	0.37%
2021/10/01	78.2	24.98	96	25.17	23.90	-17.8	10,608	-0.17%
2021/09/30	37	25.19	133	26.07	26.20	-96	8,756	-1.10%	大賣/
2021/09/29	22	23.40	72	23.37	23.85	-50	8,147	-0.61%
2021/09/28	2	22.35	2	22.95	22.45	0	8,052	0.00%
2021/09/27	26	22.67	6	22.65	22.70	20	8,760	0.23%
2021/09/24	7	21.63	0	0.00	21.40	7	10,021	0.07%
2021/09/22	13	21.32	0	0.00	21.05	13	11,765	0.11%
2021/09/17	10	22.00	4	22.30	22.00	6	12,146	0.05%
2021/09/16	7	22.48	0	0.00	22.35	7	12,419	0.06%
2021/09/15	11	22.60	24	22.76	22.60	-13	12,803	-0.10%
2021/09/14	1	22.50	13	22.26	22.20	-12	13,171	-0.09%
2021/09/13	0	0.00	1	21.90	22.50	-1	13,771	-0.01%
2021/09/10	10	21.85	0	0.00	21.95	10	14,018	0.07%
2021/09/09	10	21.55	2.6	21.56	21.80	7.5	14,297	0.05%
2021/09/08	16	21.73	10	21.80	21.50	6	14,578	0.04%
2021/09/07	0	0.00	1	22.30	22.45	-1	14,818	-0.01%
2021/09/06	4	22.45	0	0.00	22.20	4	15,132	0.03%
2021/09/03	0	0.00	1	23.35	23.25	-1	15,664	-0.01%
2021/09/02	0	0.00	9	23.50	22.95	-9	16,904	-0.05%
2021/09/01	9	23.95	0	0.00	23.55	9	17,280	0.05%
2021/08/31	0	0.00	5	23.35	23.35	-5	17,626	-0.03%
2021/08/30	0	0.00	5	23.54	23.60	-5	19,100	-0.03%
2021/08/27	0	0.00	3	23.60	23.60	-3	22,345	-0.01%
2021/08/26	4	23.45	15	23.61	23.55	-11	23,781	-0.05%
2021/08/25	1	23.50	0	0.00	23.75	1	24,423	0.00%
2021/08/24	14	23.30	1	23.05	23.20	13	24,926	0.05%
2021/08/23	0	0.00	5	22.95	23.20	-5	25,416	-0.02%
2021/08/20	2	22.45	0	0.00	22.25	2	26,099	0.01%
2021/08/19	12.8	21.81	0	0.00	21.75	12.8	26,729	0.05%
2021/08/18	2.2	21.76	6	21.64	22.75	-3.9	28,678	-0.01%
2021/08/17	0.3	22.60	3	22.37	22.25	-2.7	31,609	-0.01%
2021/08/16	5.8	21.87	37	21.96	22.00	-31.2	33,334	-0.09%
2021/08/13	71.3	23.01	7	23.20	22.90	64.3	34,412	0.19%
2021/08/12	0	0.00	15.2	23.56	23.50	-15.2	35,749	-0.04%
2021/08/11	8	22.98	6.7	23.39	23.15	1.3	36,940	0.00%
2021/08/10	7	23.76	1	24.10	23.70	6	38,828	0.02%
2021/08/09	2	24.15	0	24.10	23.90	2	39,412	0.00%
2021/08/06	3	24.33	21	24.41	24.15	-18	40,526	-0.04%
2021/08/05	4	24.44	0	0.00	24.25	4	41,475	0.01%
2021/08/04	6	24.73	0.4	24.65	24.75	5.6	43,205	0.01%
2021/08/02	11	24.69	1	24.65	24.80	10	46,845	0.02%
2021/07/30	6	24.54	3	24.78	24.25	3	47,630	0.01%
2021/07/29	10	24.40	13	24.63	24.95	-3	48,719	-0.01%
2021/07/28	6	23.95	6	24.17	24.05	0	49,717	0.00%
2021/07/27	6	24.54	5	24.88	24.40	1	52,575	0.00%
2021/07/26	40	24.95	3	24.92	24.75	37	54,629	0.07%
2021/07/23	5	25.68	3	25.87	25.90	2	55,493	0.00%
2021/07/22	104	24.66	0	0.00	24.45	104	55,834	0.19%	大買/鉅額交易
2021/07/21	10.3	24.70	4	24.34	24.30	6.3	56,459	0.01%
2021/07/20	22	24.95	1	24.95	24.90	21	56,754	0.04%
2021/07/19	14.4	25.81	7	25.91	25.85	7.4	58,024	0.01%
2021/07/16	24	26.14	39	26.14	26.15	-15	59,471	-0.03%
2021/07/15	24.2	25.91	25	25.89	26.55	-0.8	60,008	0.00%
2021/07/14	20	25.20	15	25.49	25.35	5	60,139	0.01%
2021/07/13	42.2	26.23	16	26.50	25.90	26.2	60,596	0.04%
2021/07/12	41.1	27.69	40	27.68	27.25	1.1	60,714	0.00%
2021/07/09	235.5	28.03	5.2	28.02	27.60	230.3	61,100	0.38%	大買/鉅額交易
2021/07/08	3.1	28.40	27	28.15	28.45	-24	61,736	-0.04%
2021/07/07	32	28.06	9	28.01	27.75	23	62,815	0.04%
2021/07/06	107	28.08	33	28.03	27.95	74	64,157	0.12%	大買/
2021/07/05	35.2	28.09	69.5	28.09	27.95	-34.3	65,726	-0.05%
2021/07/02	47.5	29.32	164	29.88	28.50	-116.5	66,132	-0.18%	大賣/鉅額交易
2021/07/01	123.9	29.90	232	29.94	28.85	-108.1	65,533	-0.16%	大買/大賣/鉅額交易
2021/06/30	475.5	28.53	112	28.81	29.55	363.5	64,625	0.56%	大買/大賣/鉅額交易
2021/06/29	66.6	27.86	48	28.16	27.60	18.6	63,540	0.03%
2021/06/28	7	27.44	179	27.89	28.00	-172	63,857	-0.27%	大賣/鉅額交易
2021/06/25	62	27.47	26	27.83	27.25	36	64,103	0.06%
2021/06/24	14	27.40	21	27.60	27.45	-7	67,012	-0.01%
2021/06/23	35	27.70	54	27.56	27.00	-19	68,575	-0.03%
2021/06/22	124	27.50	60	27.30	27.50	64	69,272	0.09%	大買/
2021/06/21	29.1	26.19	21.1	26.46	26.10	8	68,808	0.01%
2021/06/18	22.3	26.85	7	26.75	26.75	15.3	69,077	0.02%
2021/06/17	10	26.68	4	26.74	27.20	6	69,448	0.01%
2021/06/16	22	26.48	14.2	26.62	26.15	7.8	69,181	0.01%
2021/06/15	21	26.61	41	26.44	26.75	-20	68,930	-0.03%
2021/06/11	39.8	27.21	53	27.22	27.00	-13.3	68,621	-0.02%
2021/06/10	308.2	27.00	99.2	27.32	27.15	209	68,075	0.31%	大買/鉅額交易
2021/06/09	59	29.59	91	29.43	28.80	-32	66,843	-0.05%
2021/06/08	7.3	30.04	29	29.86	29.85	-21.8	66,487	-0.03%
2021/06/07	128	30.08	145.3	30.28	29.75	-17.3	66,165	-0.03%	大買/大賣/
2021/06/04	304	31.01	246.3	30.87	29.60	57.7	64,747	0.09%	大買/大賣/
2021/06/03	41	29.95	145.6	30.80	31.20	-104.6	61,688	-0.17%	大賣/鉅額交易
2021/06/02	40.3	28.64	92	28.50	28.40	-51.7	60,531	-0.09%
2021/06/01	70.2	27.89	42.5	27.84	28.45	27.7	60,002	0.05%
2021/05/31	39	28.28	26	28.52	28.00	13	59,653	0.02%
2021/05/28	153.3	28.68	100	28.65	28.45	53.3	59,169	0.09%	大買/
2021/05/27	111.1	28.48	68	28.28	28.05	43.1	58,474	0.07%	大買/
2021/05/26	225	29.04	226	28.87	28.35	-1	57,856	0.00%	大買/大賣/
2021/05/25	302.4	29.42	184	28.94	28.05	118.4	56,060	0.21%	大買/大賣/鉅額交易
2021/05/24	127	26.91	385	27.67	28.40	-258	53,091	-0.49%	大買/大賣/鉅額交易
2021/05/21	28	25.15	124	24.92	25.85	-96	51,366	-0.19%	大賣/
2021/05/20	77	24.81	59.5	24.25	23.50	17.5	50,182	0.03%
2021/05/19	40.7	23.29	48	23.55	24.20	-7.3	48,810	-0.01%
2021/05/18	136	23.10	101	23.07	23.60	35	47,642	0.07%	大買/大賣/
2021/05/17	29	22.35	53	22.21	22.10	-24	45,720	-0.05%
2021/05/14	129.9	25.09	22.3	25.66	24.55	107.6	45,080	0.24%	大買/鉅額交易
2021/05/13	112.1	27.69	103	27.28	27.25	9	43,917	0.02%	大買/大賣/
2021/05/12	113	32.86	166.1	32.27	30.25	-53.1	42,880	-0.12%	大買/大賣/
2021/05/11	148.7	33.88	296	33.91	33.60	-147.3	41,145	-0.36%	大買/大賣/鉅額交易
2021/05/10	46	31.23	136.1	30.90	31.65	-90.1	38,699	-0.23%	大賣/
2021/05/07	84	29.59	50	29.90	29.30	34	37,531	0.09%
2021/05/06	98	29.63	63	29.85	29.75	35	36,700	0.10%
2021/05/05	57.1	28.49	53.5	28.66	28.20	3.6	35,557	0.01%
2021/05/04	752	30.31	193	30.38	28.05	559	34,468	1.62%	大買/大賣/鉅額交易
2021/05/03	168	30.32	355.7	30.52	31.05	-187.7	31,524	-0.60%	大買/大賣/鉅額交易
2021/04/29	83	28.71	152	28.90	28.25	-69	29,388	-0.23%	大賣/
2021/04/28	57.1	27.59	50.1	27.67	28.20	7	28,342	0.02%
2021/04/27	32.1	27.85	52	27.77	27.20	-19.9	27,836	-0.07%
2021/04/26	23	26.81	15	26.81	27.00	8	27,114	0.03%
2021/04/23	110.5	26.98	89.2	27.06	26.85	21.3	26,686	0.08%	大買/
2021/04/22	45.3	27.44	113	27.30	27.70	-67.7	25,343	-0.27%	大賣/
2021/04/21	33	25.38	60.1	25.32	25.20	-27.1	24,059	-0.11%
2021/04/20	18	24.61	17.5	24.39	24.60	0.5	23,356	0.00%
2021/04/19	24.2	25.30	60.3	25.38	24.95	-36.1	23,049	-0.16%
2021/04/16	99.3	24.68	95.1	24.71	24.80	4.2	22,367	0.02%
2021/04/15	114	23.87	107.1	24.05	24.05	6.9	21,845	0.03%	大買/大賣/
2021/04/14	153.1	23.52	123.1	22.77	23.60	30	21,336	0.14%	大買/大賣/
2021/04/13	142.1	24.32	93.5	23.73	23.05	48.6	20,738	0.23%	大買/
2021/04/12	30.5	23.73	61.6	24.00	24.30	-31.1	19,464	-0.16%
2021/04/09	124.2	22.47	55.2	22.43	22.10	69	17,943	0.38%	大買/
2021/04/08	27	20.60	101.7	20.92	21.55	-74.7	16,263	-0.46%	大賣/
2021/04/07	65	19.59	49.2	19.68	19.60	15.8	15,506	0.10%
2021/04/06	8	19.22	52	19.40	19.50	-44	15,282	-0.29%
2021/04/01	26	19.05	18	18.99	18.90	8	14,883	0.05%
2021/03/31	22.5	19.48	21	19.23	19.25	1.5	14,858	0.01%
2021/03/30	58.6	19.04	14	18.99	19.15	44.6	14,774	0.30%
2021/03/29	291.5	19.65	59	19.38	19.25	232.5	14,222	1.63%	大買/鉅額交易
2021/03/26	57	18.47	129.2	18.86	19.25	-72.2	11,309	-0.64%	大賣/
2021/03/25	13	17.07	234.3	17.13	17.50	-221.3	9,832	-2.25%	大賣/鉅額交易
2021/03/24	4	16.05	4	15.99	15.95	0	8,805	0.00%
2021/03/23	15	16.33	2	16.15	16.05	13	9,118	0.14%
2021/03/22	18	15.67	184.3	15.93	16.35	-166.3	8,892	-1.87%	大賣/鉅額交易
2021/03/19	1	14.85	0	0.00	14.90	1	8,347	0.01%
2021/03/18	0	0.00	18.1	14.94	14.90	-18.1	8,370	-0.22%
2021/03/17	2	14.83	0	0.00	14.85	2	8,425	0.02%
2021/03/16	1	14.90	4.9	14.92	14.90	-3.9	8,531	-0.05%
2021/03/15	0	0.00	1	14.95	14.90	-1	8,627	-0.01%
2021/03/12	20	14.85	1	15.00	15.00	19	8,705	0.22%
2021/03/11	1	14.80	10	14.90	14.85	-9	8,842	-0.10%
2021/03/10	19	14.97	8	15.04	14.80	11	8,954	0.12%
2021/03/09	4	15.08	3	15.48	15.15	1	9,060	0.01%
2021/03/08	11	15.29	56	15.20	15.20	-45	9,004	-0.50%
2021/03/05	31	14.80	11	14.67	14.65	20	8,872	0.23%
2021/03/04	2	15.10	37	15.19	14.95	-35	9,035	-0.39%
2021/03/03	0	0.00	7	14.85	14.90	-7	8,921	-0.08%
2021/03/02	6	14.71	11	14.83	14.65	-5	8,948	-0.06%
2021/02/26	5	14.82	15	14.80	14.95	-10	8,977	-0.11%
2021/02/25	3	14.68	12	14.60	14.90	-9	9,002	-0.10%
2021/02/24	1	14.35	13	14.44	14.35	-12	8,900	-0.13%
2021/02/23	1	14.45	48.1	14.36	14.45	-47.1	9,122	-0.52%
2021/02/22	1	13.95	2	13.95	14.00	-1	9,386	-0.01%
2021/02/19	1	14.00	2	13.90	13.95	-1	10,171	-0.01%
2021/02/18	6	14.01	4	14.01	14.00	2	10,378	0.02%
2021/02/17	2	13.60	22	13.48	13.55	-20	10,565	-0.19%
2021/02/05	1	13.25	0	0.00	13.25	1	10,757	0.01%
2021/02/04	2	13.25	0	0.00	13.20	2	11,069	0.02%
2021/02/03	4	13.21	1	13.20	13.30	3	11,422	0.03%
2021/02/02	5	13.20	12	12.98	13.25	-7	12,354	-0.06%
2021/02/01	2	12.70	1	13.00	12.85	1	13,070	0.01%
2021/01/29	3	12.62	0	0.00	12.60	3	13,236	0.02%
2021/01/28	3	12.92	0	0.00	12.95	3	13,413	0.02%
2021/01/27	1	13.10	0	0.00	13.05	1	14,098	0.01%
2021/01/26	2	13.10	0	0.00	13.20	2	14,481	0.01%
2021/01/25	0	0.00	5	13.25	13.30	-5	14,557	-0.03%
2021/01/22	2	13.13	0	0.00	13.15	2	14,656	0.01%
2021/01/21	1	13.05	11	13.02	13.05	-10	15,037	-0.07%
2021/01/20	30	13.25	25	13.12	13.00	5	15,483	0.03%
2021/01/19	6	13.66	0	0.00	13.50	6	15,424	0.04%
2021/01/18	4	13.44	0	0.00	13.60	4	15,492	0.03%
2021/01/15	3	13.85	3.2	13.77	13.75	-0.2	15,503	0.00%
2021/01/14	54	14.35	46	14.23	14.40	8	15,512	0.05%
2021/01/13	1	13.70	34	13.74	13.75	-33	15,282	-0.22%
2021/01/12	7	13.84	26	13.77	13.65	-19	15,369	-0.12%
2021/01/11	3	14.18	16.1	14.13	14.05	-13.1	15,337	-0.09%
2021/01/08	23	13.91	22	13.90	13.90	1	15,278	0.01%
2021/01/07	9	14.23	0	0.00	14.25	9	15,251	0.06%
2021/01/06	84	14.22	44.3	14.38	14.00	39.7	15,292	0.26%
2021/01/05	6	14.83	15	14.80	14.75	-9	15,108	-0.06%
2021/01/04	4	14.90	11	14.92	14.95	-7	15,131	-0.05%
2020/12/31	12	15.08	22	15.06	15.00	-10	15,072	-0.07%
2020/12/30	35	15.25	1	15.35	15.20	34	14,992	0.23%
2020/12/29	35	15.39	23.3	15.32	15.30	11.7	14,930	0.08%
2020/12/28	6	15.23	39	15.29	15.20	-33	14,832	-0.22%
2020/12/25	90	15.57	53	15.56	15.45	37	14,701	0.25%
2020/12/24	41.3	15.93	104	15.86	15.50	-62.7	14,478	-0.43%	大賣/
2020/12/23	10	15.01	7	14.94	15.15	3	13,911	0.02%
2020/12/22	23	15.18	1	14.85	14.80	22	13,944	0.16%
2020/12/21	40	15.64	131.2	15.58	15.80	-91.2	13,932	-0.65%	大賣/
2020/12/18	32	14.93	22	14.88	14.75	10	13,612	0.07%
2020/12/17	58	15.34	30	15.10	15.00	28	13,674	0.20%
2020/12/16	37.3	14.93	94	14.73	14.95	-56.7	13,596	-0.42%
2020/12/15	79	14.45	6	14.80	14.40	73	13,735	0.53%
2020/12/14	1	14.45	109	14.60	14.55	-108	13,725	-0.79%	大賣/鉅額交易
2020/12/11	3	14.32	2	14.48	14.50	1	13,752	0.01%
2020/12/10	110	14.37	120	14.58	14.35	-10	13,725	-0.07%	大買/大賣/
2020/12/09	30	14.25	20	14.26	14.30	10	14,042	0.07%
2020/12/08	130	14.52	117.5	14.69	14.50	12.5	14,278	0.09%	大買/大賣/
2020/12/07	36	14.67	9	14.70	14.50	27	14,474	0.19%
2020/12/04	10	14.35	3	14.52	14.25	7	14,938	0.05%
2020/12/03	33	14.41	0	0.00	14.35	33	14,835	0.22%
2020/12/02	21	14.39	7	14.40	14.35	14	14,912	0.09%
2020/12/01	15	14.68	3	14.77	14.55	12	14,817	0.08%
2020/11/30	115	14.99	133	15.18	14.95	-18	14,716	-0.12%	大買/大賣/
2020/11/27	37	14.56	24	14.42	14.60	13	14,449	0.09%
2020/11/26	21	14.44	15	14.45	14.45	6	14,414	0.04%
2020/11/25	14	14.24	6	14.38	14.20	8	14,432	0.06%
2020/11/24	60	14.27	8.2	14.24	14.15	51.8	14,412	0.36%
2020/11/23	17	14.44	5	14.40	14.45	12	14,621	0.08%
2020/11/20	73	14.61	66	14.57	14.50	7	14,953	0.05%
2020/11/19	63	15.10	20	15.27	15.05	43	14,785	0.29%
2020/11/18	78	15.11	85	15.39	15.50	-7	14,435	-0.05%
2020/11/17	47	14.54	31	14.53	14.70	16	13,642	0.12%
2020/11/16	27	14.43	7	14.60	14.30	20	13,540	0.15%
2020/11/13	0	0.00	68	14.36	14.30	-68	13,328	-0.51%
2020/11/12	74	14.36	9	14.32	14.15	65	13,115	0.50%
2020/11/11	9	14.56	34	14.56	14.65	-25	12,884	-0.19%
2020/11/10	214	14.64	123	14.52	14.50	91	12,551	0.73%	大買/大賣/
2020/11/09	29	13.98	98	14.51	14.70	-69	11,631	-0.59%
2020/11/06	26	13.26	4	13.40	13.40	22	10,913	0.20%
2020/11/05	44	13.43	113	13.61	13.25	-69	10,751	-0.64%	大賣/
2020/11/04	57	13.67	72	13.54	13.55	-15	10,572	-0.14%
2020/11/03	36	13.17	162	13.05	13.00	-126	9,901	-1.27%	大賣/鉅額交易
2020/11/02	5	12.45	6	12.53	12.60	-1	9,561	-0.01%
2020/10/30	48	12.55	3	12.83	12.30	45	9,517	0.47%
2020/10/29	39	12.50	2	12.55	12.60	37	9,422	0.39%
2020/10/28	51	12.83	52	12.78	12.65	-1	9,130	-0.01%
2020/10/27	7	12.36	2.1	12.40	12.35	4.9	8,664	0.06%
2020/10/26	9	12.46	19	12.52	12.45	-10	8,635	-0.12%
2020/10/23	11	12.20	3	12.30	12.20	8	8,584	0.09%
2020/10/22	14	12.14	0	0.00	12.00	14	8,587	0.16%
2020/10/21	2	12.23	0	0.00	12.15	2	8,537	0.02%
2020/10/20	22	12.30	33	12.30	12.20	-11	8,579	-0.13%
2020/10/19	2	12.00	29	12.05	12.05	-27	8,592	-0.31%
2020/10/16	30	12.10	74	12.04	12.00	-44	8,558	-0.51%
2020/10/15	14	12.05	3.8	12.08	12.05	10.2	8,543	0.12%
2020/10/14	60	12.18	34	12.19	12.25	26	8,507	0.31%
2020/10/13	30	11.93	14	11.95	12.05	16	8,474	0.19%
2020/10/12	10	12.00	141	12.00	11.90	-131	8,456	-1.55%	大賣/鉅額交易
2020/10/08	3	11.70	3	11.65	11.75	0	8,400	0.00%
2020/10/07	21	11.70	1	11.80	11.80	20	8,845	0.23%
2020/10/06	0	0.00	4	11.70	11.80	-4	9,003	-0.04%
2020/09/30	0	0.00	2	11.35	11.45	-2	9,334	-0.02%
2020/09/28	0	0.00	6	11.55	11.50	-6	9,598	-0.06%
2020/09/25	17	11.24	6	11.42	11.15	11	9,734	0.11%
2020/09/24	29	11.58	11	11.70	11.35	18	9,665	0.19%
2020/09/23	16	12.01	10	12.11	11.95	6	9,522	0.06%
2020/09/22	19	12.46	1	12.50	12.35	18	9,574	0.19%
2020/09/21	57	13.00	97	13.13	12.90	-40	9,686	-0.41%
2020/09/18	14	12.77	23	12.85	12.80	-9	9,498	-0.09%
2020/09/17	6	12.39	8	12.43	12.40	-2	9,302	-0.02%
2020/09/16	1	12.30	0	0.00	12.20	1	9,555	0.01%
2020/09/15	8	12.25	0	0.00	12.30	8	10,450	0.08%
2020/09/14	24	12.64	20	13.00	12.50	4	11,773	0.03%
2020/09/11	13	12.55	37	12.18	12.45	-24	11,589	-0.21%
2020/09/10	19	12.51	8	12.43	12.45	11	11,332	0.10%
2020/09/09	13	12.33	127	12.17	12.60	-114	11,164	-1.02%	大賣/鉅額交易
2020/09/08	30	11.75	0	0.00	11.75	30	10,508	0.29%
2020/09/07	56	11.96	40	12.06	11.75	16	10,454	0.15%
2020/09/04	6	11.51	0	0.00	11.40	6	10,219	0.06%
2020/09/03	3	11.50	0	0.00	11.45	3	10,182	0.03%
2020/09/02	2	11.40	0	0.00	11.45	2	10,248	0.02%
2020/09/01	0	0.00	7	11.59	11.55	-7	10,304	-0.07%
2020/08/31	10	11.75	24	11.71	11.70	-14	10,259	-0.14%
2020/08/28	6	11.60	33	11.55	11.65	-27	10,252	-0.26%
2020/08/27	64	11.80	70.2	11.96	11.70	-6.2	10,153	-0.06%
2020/08/26	17	12.01	107	11.71	12.20	-90	9,787	-0.92%	大賣/
2020/08/25	35	11.22	45	11.19	11.10	-10	9,351	-0.11%
2020/08/24	6	10.58	0	0.00	10.65	6	9,288	0.06%
2020/08/21	4	10.66	2	10.75	10.75	2	9,264	0.02%
2020/08/20	57	10.53	7	10.46	10.55	50	9,248	0.54%
2020/08/19	7	11.01	3	11.23	11.00	4	9,122	0.04%
2020/08/18	0	0.00	16	11.17	11.20	-16	9,074	-0.18%
2020/08/17	7	11.19	22	11.22	11.30	-15	9,171	-0.16%
2020/08/14	3	10.78	2	10.80	10.90	1	9,126	0.01%
2020/08/13	1	10.85	3	10.85	10.80	-2	9,099	-0.02%
2020/08/12	12	10.93	1	10.95	10.95	11	9,072	0.12%
2020/08/11	48	11.19	3	11.07	11.15	45	9,010	0.50%
2020/08/10	23	11.36	53	11.35	11.35	-30	8,987	-0.33%
2020/08/07	53.1	11.25	3	11.35	11.25	50.1	8,897	0.56%
2020/08/06	51	11.20	77	11.24	11.25	-26	8,850	-0.29%
2020/08/05	5	11.20	259	11.25	11.25	-254	8,797	-2.89%	大賣/鉅額交易
2020/08/04	0	0.00	100	11.30	11.30	-100	8,754	-1.14%
2020/08/03	29	11.42	71	11.38	11.30	-42	8,725	-0.48%
2020/07/31	6.2	11.10	5	11.08	11.00	1.2	8,619	0.01%
2020/07/30	7	11.03	7.3	11.10	11.10	-0.3	8,599	0.00%
2020/07/29	13	11.28	8	11.09	10.95	5	8,580	0.06%
2020/07/28	13	10.85	2	10.93	10.75	11	8,564	0.13%
2020/07/27	9	11.25	3	11.45	11.10	6	8,519	0.07%
2020/07/24	3	11.47	13	11.58	11.40	-10	8,462	-0.12%
2020/07/23	51	11.60	66	11.47	11.40	-15	8,356	-0.18%
2020/07/22	3	11.18	5	11.19	11.15	-2	8,227	-0.02%
2020/07/21	0	0.00	3	11.22	11.10	-3	8,189	-0.04%
2020/07/20	5.1	10.89	8	10.88	11.00	-2.9	8,151	-0.04%
2020/07/17	66	11.01	13	11.16	10.85	53	8,105	0.65%
2020/07/16	3	11.10	2	11.25	11.15	1	8,044	0.01%
2020/07/15	9	11.17	18	11.17	11.10	-9	7,995	-0.11%
2020/07/14	104	11.45	24	11.70	11.40	80	7,925	1.01%	大買/
2020/07/13	35	11.08	13	11.39	11.55	22	7,455	0.30%
2020/07/10	44	10.55	11	10.64	10.50	33	7,275	0.45%
2020/07/09	30	11.19	17	11.20	10.95	13	7,101	0.18%
2020/07/08	18	11.34	9	11.27	11.40	9	6,882	0.13%
2020/07/07	17	11.48	18	11.33	11.15	-1	6,724	-0.01%
2020/07/06	22	11.53	42	11.57	11.55	-20	6,578	-0.30%
2020/07/03	67	11.23	13	11.26	11.20	54	6,365	0.85%
2020/07/02	39	11.33	99	11.31	11.35	-60	6,266	-0.96%
2020/07/01	15	11.26	13	11.31	11.25	2	6,124	0.03%
2020/06/30	33	11.38	53	11.45	11.35	-20	5,894	-0.34%
2020/06/29	45	11.97	26	12.05	11.75	19	5,631	0.34%
2020/06/24	34	11.97	74	11.97	12.00	-40	5,447	-0.73%
2020/06/23	69	12.66	74	12.74	12.35	-5	5,209	-0.10%
2020/06/22	127	13.82	269	13.78	13.50	-142	4,886	-2.91%	大買/大賣/鉅額交易
2020/06/19	331	13.65	568	13.60	13.75	-237	3,931	-6.03%	大買/大賣/鉅額交易
2020/06/18	65	12.50	33	12.50	12.50	32	2,541	1.26%
2020/06/17	38	11.40	211	11.40	11.40	-173	2,273	-7.61%	大賣/鉅額交易
2020/06/16	64	10.04	27	9.88	10.40	37	2,168	1.71%
2020/06/15	10	9.54	0	0.00	9.48	10	2,079	0.48%
2020/06/12	1	9.48	2	9.55	9.57	-1	2,084	-0.05%
2020/06/11	15	9.92	3	9.75	9.71	12	2,085	0.58%
2020/06/10	2	10.10	4	10.13	10.10	-2	2,071	-0.10%
2020/06/09	57	10.10	43.2	9.91	10.15	13.8	2,109	0.66%
2020/06/08	45	9.88	44	9.78	9.88	1	1,988	0.05%
2020/06/05	5	9.52	17	9.58	9.56	-12	1,880	-0.64%
2020/06/04	18	9.62	15	9.60	9.37	3	1,882	0.16%
2020/06/03	9	9.26	5	9.31	9.34	4	1,787	0.22%
2020/06/02	7	9.18	10	9.18	9.17	-3	1,772	-0.17%
2020/06/01	2	9.20	0	0.00	9.28	2	1,769	0.11%
2020/05/29	6	9.18	20	9.20	9.20	-14	1,749	-0.80%
2020/05/27	0	0.00	4	9.01	9.09	-4	1,666	-0.24%
2020/05/26	5	9.02	2	8.97	8.92	3	1,681	0.18%
2020/05/25	2	8.90	3	8.89	8.91	-1	1,680	-0.06%
2020/05/22	24	9.33	12	9.46	8.99	12	1,682	0.71%
2020/05/21	1	9.00	12	9.17	9.20	-11	1,546	-0.71%
2020/05/20	0	0.00	2	8.84	8.81	-2	1,495	-0.13%
2020/05/18	1	8.70	0	0.00	8.63	1	1,501	0.07%
2020/05/15	50	8.42	2	8.42	8.61	48	1,504	3.19%
2020/05/11	1.5	8.75	153	8.78	8.79	-151.5	1,506	-10.05%	大賣/鉅額交易
2020/05/08	8	8.73	1	8.80	8.76	7	1,520	0.46%
2020/05/05	1	8.68	0	0.00	8.67	1	1,495	0.07%
2020/05/04	61	8.69	7	8.74	8.67	54	1,491	3.62%
2020/04/30	22	9.05	3	9.12	9.15	19	1,466	1.30%
2020/04/29	12	8.73	0	0.00	8.80	12	1,456	0.82%
2020/04/28	30	8.59	10	8.63	8.65	20	1,478	1.35%
2020/04/27	0.2	8.53	0	0.00	8.53	0.2	1,511	0.01%
2020/04/24	49	8.23	0	0.00	8.33	49	1,500	3.27%
2020/04/23	1	8.20	0	0.00	8.30	1	1,502	0.07%
2020/04/21	5	8.32	27	8.25	8.25	-22	1,484	-1.48%
2020/04/20	1	8.56	1	8.60	8.61	0	1,458	0.00%
2020/04/17	0	0.00	31	8.76	8.61	-31	1,453	-2.13%
2020/04/16	0	0.00	63	8.57	8.57	-63	1,427	-4.41%
2020/04/15	2	8.77	0	0.00	8.75	2	1,424	0.14%
2020/04/14	0	0.00	43	8.55	8.63	-43	1,409	-3.05%
2020/04/13	0	0.00	20	8.48	8.47	-20	1,400	-1.43%
2020/04/10	0	0.00	16	8.57	8.59	-16	1,405	-1.14%
2020/04/09	45	8.48	10	8.50	8.49	35	1,426	2.45%
2020/04/08	8	8.26	3	8.44	8.41	5	1,424	0.35%
2020/04/06	1	8.08	20	8.10	8.08	-19	1,416	-1.34%
2020/04/01	0	0.00	10	8.11	8.09	-10	1,431	-0.70%
2020/03/30	12	7.95	30	8.00	8.07	-18	1,448	-1.24%
2020/03/27	1	8.38	20	8.24	8.13	-19	1,428	-1.33%
2020/03/25	2	8.06	11	7.89	8.09	-9	1,359	-0.66%
2020/03/23	20	7.30	0	0.00	7.30	20	1,315	1.52%
2020/03/20	70	7.60	13	7.58	7.67	57	1,323	4.31%
2020/03/19	54	7.24	0	0.00	7.21	54	1,323	4.08%
2020/03/18	37	8.04	0	0.00	8.00	37	1,275	2.90%
2020/03/17	10	8.07	0	0.00	8.08	10	1,277	0.78%
2020/03/16	13	8.69	20	8.59	8.47	-7	1,251	-0.56%
2020/03/13	12	8.71	0	0.00	8.71	12	1,235	0.97%
2020/03/12	2	9.45	0	0.00	9.50	2	1,198	0.17%
2020/03/11	0	0.00	44	9.91	9.92	-44	1,201	-3.66%
2020/03/10	26	9.71	0	0.00	9.75	26	1,224	2.12%
2020/03/09	51	9.91	0	0.00	9.90	51	1,211	4.21%
2020/03/06	0	0.00	40	10.10	10.10	-40	1,210	-3.30%
2020/03/04	0	0.00	0.2	10.10	10.10	-0.2	1,222	-0.02%
2020/03/03	20	10.10	0	0.00	10.05	20	1,232	1.62%
2020/03/02	1	9.94	0	0.00	9.98	1	1,306	0.08%
2020/02/27	1	10.00	6	10.08	10.00	-5	1,325	-0.38%
2020/02/26	1	10.05	0	0.00	10.05	1	1,322	0.08%
2020/02/25	1	10.10	0	0.00	10.10	1	1,330	0.08%
2020/02/24	0	0.00	1	10.15	10.20	-1	1,329	-0.08%
2020/02/19	2	10.25	1	10.25	10.30	1	1,359	0.07%
2020/02/17	3	10.10	0	0.00	10.10	3	1,371	0.22%
2020/02/11	50	10.05	0	0.00	10.05	50	1,467	3.41%
2020/02/10	0	0.00	2	10.10	10.15	-2	1,455	-0.14%
2020/02/07	1	10.10	0	0.00	10.15	1	1,484	0.07%
2020/02/06	1.2	10.20	0	0.00	10.25	1.2	1,497	0.08%
2020/02/05	2	10.15	0	0.00	10.20	2	1,504	0.13%
2020/02/04	1	10.05	12	10.20	10.10	-11	1,505	-0.73%
2020/02/03	13	10.05	0	0.00	10.15	13	1,509	0.86%
2020/01/31	20	10.23	0	0.00	10.20	20	1,480	1.35%
2020/01/30	5	10.40	93	10.35	10.30	-88	1,449	-6.07%
2020/01/17	1	10.55	0	0.00	10.55	1	1,428	0.07%
2020/01/15	0	0.00	1	10.45	10.50	-1	1,474	-0.07%
2020/01/10	2	10.40	5.7	10.40	10.45	-3.7	1,570	-0.24%
2020/01/09	1	10.40	0	0.00	10.45	1	1,595	0.06%
2020/01/06	2	10.43	0	0.00	10.45	2	1,633	0.12%
2020/01/03	0	0.00	2	10.50	10.50	-2	1,642	-0.12%
2019/12/31	2	10.55	0	0.00	10.50	2	1,611	0.12%
2019/12/27	5	10.51	8	10.55	10.55	-3	1,609	-0.19%
2019/12/23	10	10.60	0	0.00	10.60	10	1,603	0.62%
2019/12/18	1	10.55	0	0.00	10.55	1	1,645	0.06%
2019/12/17	1	10.50	0	0.00	10.55	1	1,655	0.06%
2019/12/16	2	10.50	0	10.50	10.50	2	1,648	0.12%
2019/12/12	1	10.50	0	0.00	10.50	1	1,624	0.06%
2019/12/11	0	0.00	12	10.60	10.60	-12	1,609	-0.75%
2019/12/09	16	10.62	30	10.63	10.65	-14	1,603	-0.87%
2019/12/06	10	10.50	8	10.50	10.50	2	1,580	0.13%
2019/12/05	62	10.40	0	0.00	10.40	62	1,555	3.98%
2019/12/04	10	10.45	0	0.00	10.45	10	1,526	0.65%
2019/12/03	1	10.45	0	0.00	10.45	1	1,526	0.07%
2019/12/02	10	10.50	4	10.54	10.50	6	1,524	0.39%
2019/11/29	3	10.60	0	0.00	10.55	3	1,509	0.20%
2019/11/28	2	10.60	0	0.00	10.65	2	1,500	0.13%
2019/11/27	0	0.00	25	10.59	10.65	-25	1,537	-1.63%
2019/11/26	76	10.62	0	0.00	10.55	76	1,471	5.16%
2019/11/25	23	10.65	0	0.00	10.65	23	1,452	1.58%
2019/11/22	12	10.75	0	0.00	10.70	12	1,462	0.82%
2019/11/21	0	0.00	1	10.80	10.80	-1	1,448	-0.07%
2019/11/20	0	0.00	15	10.85	10.85	-15	1,446	-1.04%
2019/11/18	1	10.75	0	0.00	10.75	1	1,447	0.07%
2019/11/15	1	10.80	0	0.00	10.80	1	1,437	0.07%
2019/11/14	22	10.82	0	0.00	10.80	22	1,412	1.56%
2019/11/13	1	10.85	0	0.00	10.90	1	1,404	0.07%
2019/11/12	48	10.89	0	0.00	10.90	48	1,401	3.42%
2019/11/11	3	11.05	0	0.00	11.05	3	1,317	0.23%
2019/11/08	11	11.20	0	0.00	11.15	11	1,272	0.86%
2019/11/07	10	11.15	0	0.00	11.20	10	1,262	0.79%
2019/11/06	120	11.19	0	11.15	11.20	120	1,255	9.56%	大買/鉅額交易
2019/11/05	50	11.21	0	0.00	11.20	50	1,241	4.03%
2019/11/04	0	0.00	15	11.30	11.30	-15	1,232	-1.22%
2019/10/31	3	11.20	2	11.20	11.20	1	1,222	0.08%
2019/10/29	1	11.20	0	0.00	11.25	1	1,200	0.08%
2019/10/28	2	11.25	0	0.00	11.25	2	1,196	0.17%
2019/10/24	20	11.30	0	0.00	11.35	20	1,165	1.72%
2019/10/22	0	0.00	4	11.55	11.55	-4	1,120	-0.36%
2019/10/16	0	0.00	1	11.25	11.25	-1	1,006	-0.10%
2019/10/08	1	11.20	0	0.00	11.25	1	935	0.11%
2019/10/07	20	11.19	0	0.00	11.15	20	938	2.13%
2019/10/04	40	11.28	0	0.00	11.20	40	929	4.30%
2019/10/03	0	0.00	1	11.30	11.30	-1	937	-0.11%
2019/10/02	5	11.30	0	0.00	11.30	5	936	0.53%
2019/09/23	1	11.75	0	0.00	11.45	1	917	0.11%
2019/09/11	5	11.40	0	0.00	11.35	5	845	0.59%
2019/09/09	1	11.35	0	0.00	11.35	1	843	0.12%
2019/09/03	0	0.00	1	11.40	11.45	-1	842	-0.12%
2019/08/30	1.1	11.13	5	11.50	11.50	-3.9	874	-0.45%
2019/08/29	3	11.13	0	0.00	11.10	3	832	0.36%
2019/08/28	2	11.15	0	0.00	11.20	2	842	0.24%
2019/08/27	18	11.34	0	0.00	11.20	18	840	2.14%
2019/08/26	1	11.40	0	0.00	11.40	1	827	0.12%
2019/08/23	1	11.45	0	0.00	11.50	1	882	0.11%
2019/08/22	5	11.52	0	0.00	11.50	5	970	0.52%
2019/08/21	2	11.55	0	0.00	11.65	2	1,143	0.17%
2019/08/20	1	11.65	0	0.00	11.65	1	1,135	0.09%
2019/08/16	2	11.60	10	11.60	11.60	-8	1,141	-0.70%
2019/08/15	4	11.63	0	0.00	11.60	4	1,139	0.35%
2019/08/14	2	11.70	0	0.00	11.70	2	1,170	0.17%
2019/08/13	5	11.75	0	0.00	11.70	5	1,177	0.42%
2019/08/12	4	11.79	9	11.76	11.85	-5	1,184	-0.42%
2019/08/08	5	11.84	0	0.00	11.85	5	1,186	0.42%
2019/08/07	1	12.05	0	0.00	12.10	1	1,188	0.08%
2019/08/06	11	12.05	0	0.00	12.10	11	1,175	0.94%
2019/08/02	11	12.20	0	0.00	12.20	11	1,156	0.95%
2019/07/29	0	0.00	10	12.30	12.30	-10	1,154	-0.87%
2019/07/25	0	0.00	8	12.35	12.35	-8	1,167	-0.69%
2019/07/24	1	12.25	0	0.00	12.25	1	1,168	0.09%
2019/07/22	0	0.00	5	12.40	12.35	-5	1,153	-0.43%
2019/07/16	2	12.35	1	12.45	12.45	1	1,142	0.09%
2019/07/12	0	0.00	0.7	12.30	12.30	-0.7	1,137	-0.06%
2019/07/05	0	0.00	15	12.35	12.40	-15	1,117	-1.34%
2019/07/03	0	0.00	1	12.30	12.35	-1	1,119	-0.09%
2019/07/02	0	0.00	8	12.45	12.40	-8	1,111	-0.72%
2019/06/28	11	12.30	0	0.00	12.25	11	1,096	1.00%
2019/06/26	60	12.30	0	0.00	12.25	60	1,096	5.47%
2019/06/25	1	12.25	0	0.00	12.20	1	1,086	0.09%
2019/06/21	1	12.20	0	0.00	12.20	1	1,062	0.09%
2019/06/20	5	12.10	0	0.00	12.10	5	1,061	0.47%
2019/06/14	30	12.05	0	0.00	12.05	30	1,066	2.81%
2019/06/13	26	12.06	0	0.00	12.05	26	1,063	2.44%
2019/06/11	36	12.10	0	0.00	12.10	36	1,063	3.38%
2019/06/10	5.2	12.15	0	0.00	12.10	5.2	1,044	0.50%
2019/06/06	45	12.14	0	0.00	12.15	45	1,043	4.31%
2019/06/03	15	12.32	0	0.00	12.30	15	976	1.54%
2019/05/29	6	12.71	2	13.10	12.60	4	894	0.45%
2019/05/28	2	13.18	26	12.94	13.00	-24	793	-3.03%
2019/05/27	10	12.30	0	0.00	12.30	10	604	1.65%
2019/05/23	2	12.20	0	0.00	12.20	2	615	0.33%
2019/05/22	7.9	12.35	42	12.40	12.35	-34.1	603	-5.65%
2019/05/21	5	12.35	2.1	12.35	12.40	2.9	610	0.48%
2019/05/17	0	0.00	5	12.10	12.05	-5	573	-0.87%
2019/05/16	20	11.91	0	0.00	11.95	20	572	3.50%
2019/05/15	2	11.95	0	0.00	11.95	2	570	0.35%
2019/05/13	0	0.00	1	11.95	12.00	-1	553	-0.18%
2019/05/08	1	12.10	0	0.00	12.15	1	551	0.18%
2019/05/07	1	12.05	0	0.00	12.10	1	552	0.18%
2019/05/02	2	12.05	0	0.00	12.10	2	549	0.36%
2019/04/29	6	12.08	0	0.00	12.10	6	544	1.10%
2019/04/26	20	12.10	0	0.00	12.10	20	546	3.66%
2019/04/25	5	12.15	0	0.00	12.15	5	541	0.92%
2019/04/24	1	12.15	0	0.00	12.15	1	547	0.18%
2019/04/22	51	12.20	0	0.00	12.15	51	541	9.41%
2019/04/18	2	12.15	0	0.00	12.30	2	545	0.37%
2019/04/17	1	12.20	0	0.00	12.30	1	543	0.18%
2019/04/15	1	12.20	0	0.00	12.25	1	587	0.17%
2019/04/12	0	12.15	0	0.00	12.20	0	612	0.00%
2019/04/11	12	12.25	0	0.00	12.20	12	632	1.90%
2019/04/03	1	12.10	0	0.00	12.20	1	695	0.14%
2019/04/02	3	12.05	0	0.00	12.05	3	688	0.44%
2019/03/29	1	12.15	0	0.00	12.10	1	675	0.15%
2019/03/28	1	12.10	0	0.00	12.15	1	665	0.15%
2019/03/25	1	12.15	0	0.00	12.15	1	656	0.15%
2019/03/22	28	12.15	1	12.20	12.15	27	660	4.09%
2019/03/21	22	12.25	0	0.00	12.30	22	642	3.42%
2019/03/19	60	12.25	0	0.00	12.25	60	630	9.52%
2019/03/14	31	12.25	2	12.50	12.35	29	612	4.73%
2019/03/08	0	0.00	0.2	12.35	12.40	-0.2	615	-0.02%
2019/03/04	14	12.34	0	0.00	12.40	14	607	2.31%
2019/02/27	10	12.35	0	0.00	12.25	10	608	1.64%
2019/02/26	0	0.00	56	12.40	12.40	-56	601	-9.31%
2019/02/25	52	12.30	0	0.00	12.40	52	601	8.64%
2019/02/19	0	0.00	3	12.20	12.20	-3	584	-0.51%
2019/02/14	2	12.15	6	12.20	12.15	-4	572	-0.70%
2019/02/13	13	12.16	0	0.00	12.20	13	567	2.29%
2019/02/12	0	0.00	4	12.10	12.10	-4	564	-0.71%
2019/01/29	1	12.05	0	0.00	12.10	1	566	0.18%
2019/01/28	0	0.00	1	12.15	12.20	-1	561	-0.18%
2019/01/25	10	12.10	0	0.00	12.10	10	568	1.76%
2019/01/24	7	12.10	0	0.00	12.10	7	574	1.22%
2019/01/23	0	0.00	2	12.05	12.05	-2	577	-0.35%
2019/01/22	4	12.10	0	0.00	12.15	4	584	0.68%
2019/01/21	0	0.00	11	12.05	12.05	-11	579	-1.90%
2019/01/18	5	12.00	4	11.98	12.00	1	592	0.17%
2019/01/17	10	11.90	0	0.00	11.95	10	614	1.63%
2019/01/15	0	0.00	19	11.84	11.90	-19	629	-3.02%
2019/01/14	19	11.70	0	0.00	11.75	19	634	2.99%
2019/01/09	0	0.00	5	11.80	11.85	-5	657	-0.76%
2019/01/08	7	11.59	0	0.00	11.60	7	663	1.05%
2019/01/04	7	11.68	0	0.00	11.60	7	648	1.08%
2019/01/03	2	11.80	0	0.00	11.80	2	647	0.31%
2019/01/02	1	11.95	0	0.00	12.00	1	637	0.16%
2018/12/28	24	12.00	0	0.00	11.95	24	627	3.83%
2018/12/26	3	12.23	1	12.25	12.20	2	610	0.33%
2018/12/24	3	12.30	0	0.00	12.30	3	627	0.48%
2018/12/14	0	0.00	1	12.40	12.40	-1	685	-0.15%
2018/12/11	1	12.25	0	0.00	12.25	1	716	0.14%
2018/12/10	1	12.25	1	12.30	12.25	0	718	0.00%
2018/12/07	0	0.00	1	12.50	12.45	-1	731	-0.14%
2018/12/06	3	12.33	4	12.40	12.45	-1	736	-0.14%
2018/12/03	1	12.65	0.1	12.60	12.65	0.9	759	0.12%
2018/11/23	0	0.00	1	12.30	12.40	-1	810	-0.12%
2018/11/22	3	12.33	0	0.00	12.30	3	822	0.36%
2018/11/21	0	0.00	8	12.50	12.45	-8	828	-0.97%
2018/11/16	0	0.00	2	12.35	12.40	-2	839	-0.24%
2018/11/09	2	12.30	2	12.35	12.30	0	942	0.00%
2018/11/07	0	0.00	1	12.40	12.40	-1	944	-0.11%
2018/11/01	1	12.10	0	0.00	12.10	1	998	0.10%
2018/10/25	2	12.00	0	0.00	12.00	2	1,036	0.19%
2018/10/24	10	12.40	10	12.40	12.40	0	1,014	0.00%
2018/10/23	5	12.55	5	12.45	12.45	0	1,005	0.00%
2018/10/22	1	12.75	0	0.00	12.70	1	999	0.10%
2018/10/19	0	0.00	1	12.45	12.80	-1	999	-0.10%
2018/10/15	0	0.00	15	12.50	12.55	-15	958	-1.57%
2018/10/12	1	12.55	0	0.00	12.65	1	939	0.11%
2018/10/11	1	12.95	1	12.90	12.70	0	949	0.00%
2018/10/08	22	13.05	0	0.00	13.15	22	918	2.40%
2018/10/05	24	13.09	0	0.00	13.05	24	904	2.65%
2018/10/04	0	0.00	2	13.30	13.25	-2	881	-0.23%
2018/10/03	3	13.27	1.5	13.35	13.25	1.5	876	0.17%
2018/10/02	2	13.30	0	0.00	13.35	2	878	0.23%
2018/09/26	0	0.00	3	13.45	13.45	-3	880	-0.34%
2018/09/21	0	0.00	1	13.45	13.50	-1	887	-0.11%
2018/09/19	2	13.40	4	13.53	13.50	-2	883	-0.23%
2018/09/18	1	13.35	0	0.00	13.55	1	871	0.11%
2018/09/17	2	13.35	0	0.00	13.35	2	870	0.23%
2018/09/14	2	13.55	2	13.45	13.45	0	873	0.00%
2018/09/13	0	0.00	7	13.56	13.55	-7	892	-0.78%
2018/09/12	5	13.25	0	0.00	13.35	5	886	0.56%
2018/09/11	2	13.20	0	0.00	13.20	2	917	0.22%
2018/09/10	16	13.08	1	13.15	13.15	15	943	1.59%
2018/09/07	12	13.06	0	0.00	13.10	12	964	1.24%
2018/09/06	16	13.21	3	13.35	13.25	13	981	1.32%
2018/09/05	2	13.40	1	13.45	13.40	1	995	0.10%
2018/09/04	0	0.00	3	13.55	13.55	-3	1,024	-0.29%
2018/09/03	0	0.00	1	13.40	13.50	-1	1,051	-0.10%
2018/08/30	0	0.00	25	13.53	13.50	-25	1,104	-2.26%
2018/08/29	4	13.54	0	0.00	13.50	4	1,131	0.35%
2018/08/28	20	13.75	0	0.00	13.70	20	1,187	1.68%
2018/08/23	12	13.90	0	0.00	14.05	12	1,644	0.73%
2018/08/22	0	0.00	14	14.06	14.00	-14	1,824	-0.77%
2018/08/21	22	13.65	15	13.73	13.65	7	1,801	0.39%
2018/08/20	0	0.00	5	13.60	13.60	-5	1,783	-0.28%
2018/08/17	1	13.15	0	0.00	13.30	1	1,775	0.06%
2018/08/15	0.8	13.20	0	0.00	13.20	0.8	1,833	0.04%
2018/08/13	1	13.25	0	0.00	13.15	1	1,850	0.05%
2018/08/07	1	13.45	0	0.00	13.50	1	1,792	0.06%
2018/08/06	1	13.50	0	0.00	13.55	1	1,787	0.06%
2018/07/26	0	0.00	5	13.40	13.45	-5	1,746	-0.29%
2018/07/24	0	0.00	14	13.25	13.30	-14	1,742	-0.80%
2018/07/18	16	13.16	0	0.00	13.30	16	1,744	0.92%
2018/07/12	6	13.10	0	0.00	13.10	6	1,728	0.35%
2018/07/11	5	13.10	0	0.00	13.15	5	1,720	0.29%
2018/07/06	20	13.20	0	0.00	13.10	20	1,710	1.17%
2018/07/04	10	13.25	0	0.00	13.25	10	1,714	0.58%
2018/06/29	0	0.00	0.1	13.45	13.45	-0.1	1,705	0.00%
2018/06/28	22	13.54	1.7	13.46	13.40	20.3	1,696	1.20%
2018/06/27	20	13.65	0	0.00	13.45	20	1,691	1.18%
2018/06/26	6	13.59	0	0.00	13.55	6	1,683	0.36%
2018/06/25	10	13.75	0	0.00	13.75	10	1,681	0.59%
2018/06/22	3	13.80	0	0.00	13.70	3	1,681	0.18%
2018/06/20	1	13.90	20	14.05	14.00	-19	1,666	-1.14%
2018/06/19	14	14.56	20	14.55	14.40	-6	1,635	-0.37%
2018/06/15	0	0.00	1	15.00	15.00	-1	1,610	-0.06%
2018/06/14	10	15.00	20	14.95	14.85	-10	1,575	-0.63%
2018/06/13	30	15.02	11.1	14.94	14.95	18.9	1,535	1.23%
2018/06/12	3	14.85	6	14.90	14.85	-3	1,499	-0.20%
2018/06/08	1	14.40	0	0.00	14.40	1	1,442	0.07%
2018/06/07	2	14.50	1	14.55	14.50	1	1,411	0.07%
2018/06/06	0	0.00	10	14.83	14.85	-10	1,389	-0.72%
2018/06/05	9	14.78	24	14.86	14.75	-15	1,349	-1.11%
2018/06/04	10	15.15	34	14.88	15.00	-24	1,290	-1.86%
2018/06/01	0	0.00	16	14.83	15.00	-16	1,227	-1.30%
2018/05/31	21	14.91	19	15.01	15.20	2	1,126	0.18%
2018/05/30	0	0.00	32	14.07	14.40	-32	825	-3.88%
2018/05/29	0	0.00	45	13.51	13.55	-45	645	-6.97%
2018/05/25	1	13.35	0	0.00	13.35	1	628	0.16%
2018/05/24	0	0.00	12	13.45	13.40	-12	618	-1.94%
2018/05/23	0	0.00	16	13.29	13.25	-16	576	-2.78%
2018/05/22	0	0.00	1	13.20	13.20	-1	561	-0.18%
2018/05/21	0	0.00	6	13.25	13.10	-6	561	-1.07%
2018/05/17	5	13.10	0	0.00	13.10	5	574	0.87%
2018/05/15	9	13.10	0	0.00	13.05	9	611	1.47%
2018/05/14	1	13.15	0	0.00	13.20	1	647	0.15%
2018/05/08	0	0.00	7.1	13.20	13.20	-7.1	647	-1.10%
2018/05/07	5	13.05	0	0.00	13.05	5	667	0.75%
2018/05/03	0	0.00	6	13.20	13.15	-6	684	-0.88%
2018/04/26	0	0.00	3	13.10	13.10	-3	766	-0.39%
2018/04/24	3	13.12	0	0.00	13.10	3	817	0.37%
2018/04/23	33	13.15	0	0.00	13.20	33	845	3.90%
2018/04/20	30	13.11	0	0.00	13.10	30	867	3.46%
2018/04/19	7	13.20	0	0.00	13.20	7	902	0.78%
2018/04/18	3	13.15	0	0.00	13.15	3	1,065	0.28%
2018/04/17	13	13.23	0	0.00	13.20	13	1,090	1.19%
2018/04/12	0	0.00	2	13.45	13.55	-2	1,208	-0.17%
2018/04/11	0	0.00	10	13.50	13.45	-10	1,208	-0.83%
2018/04/10	1	13.35	6	13.50	13.40	-5	1,211	-0.41%
2018/04/09	0	0.00	37	13.44	13.50	-37	1,212	-3.05%
2018/04/03	1	13.25	0	0.00	13.30	1	1,202	0.08%
2018/03/31	0	0.00	1	13.25	13.30	-1	1,228	-0.08%
2018/03/30	0	0.00	5.1	13.20	13.20	-5.1	1,233	-0.41%
2018/03/26	2	13.00	10	13.09	13.10	-8	1,448	-0.55%
2018/03/23	6	13.06	0	0.00	13.05	6	1,447	0.41%
2018/03/22	5	13.25	0	0.00	13.25	5	1,440	0.35%
2018/03/21	4	13.25	1	13.30	13.25	3	1,441	0.21%
2018/03/16	33	13.29	0	0.00	13.20	33	1,449	2.28%
2018/03/14	3	13.35	0	0.00	13.30	3	1,476	0.20%
2018/03/09	3	13.50	0	0.00	13.50	3	1,480	0.20%
2018/03/08	1	13.35	0	0.00	13.50	1	1,486	0.07%
2018/03/07	0	0.00	1	13.40	13.40	-1	1,480	-0.07%
2018/03/06	0	0.00	1	13.40	13.40	-1	1,484	-0.07%
2018/03/02	17	13.25	0	0.00	13.25	17	1,489	1.14%
2018/03/01	1	13.50	0	0.00	13.50	1	1,482	0.07%
2018/02/27	0	0.00	0	13.40	13.40	0	1,473	0.00%
2018/02/26	1	13.50	6	13.53	13.50	-5	1,463	-0.34%
2018/02/23	1	13.35	0	0.00	13.40	1	1,459	0.07%
2018/02/21	0	0.00	10	13.33	13.35	-10	1,474	-0.68%
2018/02/12	5	13.05	0	0.00	13.10	5	1,489	0.34%
2018/02/09	5	12.90	0	0.00	13.05	5	1,476	0.34%
2018/02/08	1	13.10	4	13.15	13.10	-3	1,466	-0.20%
2018/02/07	7	13.19	10	13.38	13.30	-3	1,453	-0.21%
2018/02/06	27	13.21	2	13.20	13.20	25	1,435	1.74%
2018/02/05	0	13.65	10	13.55	13.65	-10	1,401	-0.71%
2018/01/30	12	14.06	0	0.00	14.00	12	1,383	0.87%
2018/01/25	0	14.25	5	14.35	14.35	-5	1,349	-0.37%
2018/01/24	0	0.00	1.1	14.11	14.30	-1.1	1,347	-0.08%
2018/01/23	6	14.16	1	14.30	14.10	5	1,335	0.37%
2018/01/22	1	14.50	0	0.00	14.30	1	1,322	0.08%
2018/01/19	0	0.00	1	14.60	14.70	-1	1,296	-0.08%
2018/01/17	5	14.50	0	0.00	14.55	5	1,266	0.39%
2018/01/16	1	14.65	23	14.65	14.70	-22	1,241	-1.77%
2018/01/12	11	14.41	18	14.61	14.55	-7	1,244	-0.56%
2018/01/11	3	14.00	6	14.10	14.05	-3	1,097	-0.27%
2018/01/10	6	14.30	7	14.44	14.10	-1	1,161	-0.09%
2018/01/09	0	0.00	3	13.95	14.05	-3	1,143	-0.26%
2018/01/08	0	0.00	16	13.90	13.85	-16	1,125	-1.42%
2018/01/03	1	13.60	0	0.00	13.65	1	1,206	0.08%