統一證 (2855)-富邦-陽明券商分點個股進出

台股 » 個股 » 統一證 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

統一證

(2855)

可現股當沖

股價
27.15
漲跌
▼0.05
漲幅
-0.18%
成交量
4,864張
產業
上市金融類股
221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

統一證 (2855)籌碼相關－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明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
2024/04/25	104.7	27.20	25.2	27.33	27.15	79.5	4,311	1.84%	大買/
2024/04/24	2	27.00	10	27.09	27.20	-8	4,241	-0.19%
2024/04/23	0	0.00	5	27.23	27.25	-5	4,193	-0.12%
2024/04/22	5	26.94	60	26.97	27.15	-55	4,138	-1.33%
2024/04/19	22.1	25.83	45.2	26.52	26.65	-23.1	4,021	-0.57%
2024/04/18	5.2	26.02	68.8	25.95	26.55	-63.6	3,882	-1.64%
2024/04/17	4.2	25.56	2	25.53	25.45	2.2	3,804	0.06%
2024/04/16	17.8	25.18	8	25.47	25.25	9.8	3,743	0.26%
2024/04/15	1	26.55	6	26.46	26.60	-5	3,607	-0.14%
2024/04/12	10.3	26.94	5	27.00	26.85	5.3	3,536	0.15%
2024/04/11	1.7	26.93	2	26.95	27.00	-0.3	3,472	-0.01%
2024/04/10	11	26.99	8.4	26.96	26.95	2.6	3,429	0.08%
2024/04/09	1	26.50	7.1	26.91	27.05	-6.1	3,361	-0.18%
2024/04/08	1	26.15	1.1	26.26	26.05	-0.1	3,169	0.00%
2024/04/03	0	25.35	10.3	25.60	25.50	-10.2	3,073	-0.33%
2024/04/02	5.1	25.35	23	25.75	25.40	-17.9	3,030	-0.59%
2024/04/01	0	0.00	14.1	25.05	25.30	-14.1	2,949	-0.48%
2024/03/29	0	0.00	17	24.53	24.60	-17	2,821	-0.60%
2024/03/28	2.1	24.24	28	23.98	24.20	-26	2,707	-0.96%
2024/03/27	1	24.05	9.1	23.50	23.90	-8.1	2,610	-0.31%
2024/03/26	4	23.15	0.2	23.25	23.15	3.9	2,523	0.15%
2024/03/25	1	23.30	0	0.00	23.35	1	2,490	0.04%
2024/03/22	3.2	23.44	2	23.58	23.55	1.2	2,459	0.05%
2024/03/21	1.4	23.02	8.3	23.32	23.40	-6.9	2,394	-0.29%
2024/03/20	33	23.21	5.4	23.01	22.85	27.7	2,348	1.18%
2024/03/19	8.1	23.10	5.6	23.03	23.20	2.5	2,332	0.11%
2024/03/18	9.2	22.85	1	23.01	23.10	8.2	2,296	0.36%
2024/03/15	7	23.19	0	0.00	23.10	7	2,227	0.32%
2024/03/14	18.1	23.75	17	23.75	23.60	1.1	2,165	0.05%
2024/03/13	32.1	24.48	19.1	24.02	24.00	13	2,079	0.63%
2024/03/12	6.2	24.10	20	24.12	24.20	-13.8	1,970	-0.70%
2024/03/11	14	23.78	11	24.12	23.75	3	1,880	0.16%
2024/03/08	12	23.01	13	23.12	23.05	-1	1,713	-0.06%
2024/03/07	645.2	22.76	21	22.46	22.95	624.2	1,477	42.23%	大買/鉅額交易
2024/03/06	3	21.27	12	21.30	21.30	-9	1,192	-0.75%
2024/03/05	7	20.94	5	21.15	21.20	2	1,157	0.17%
2024/03/04	2	20.90	0.1	20.85	20.95	2	1,102	0.18%
2024/03/01	0.1	20.59	9.3	20.63	20.65	-9.2	1,068	-0.86%
2024/02/29	2.3	20.35	3.2	20.40	20.50	-1	1,009	-0.09%
2024/02/27	5	19.97	0	0.00	19.95	5	959	0.52%
2024/02/26	0.4	20.05	2	20.23	20.15	-1.6	929	-0.17%
2024/02/23	0.5	20.25	0.3	20.21	20.20	0.3	919	0.03%
2024/02/22	0.7	20.08	8.2	20.09	20.30	-7.5	902	-0.83%
2024/02/21	4.3	19.72	0.3	19.77	19.75	4.1	845	0.48%
2024/02/20	2	19.88	4	19.95	19.85	-2	844	-0.24%
2024/02/19	2.4	19.88	11	19.96	19.95	-8.7	831	-1.04%
2024/02/16	0	0.00	1.3	19.48	19.75	-1.3	813	-0.16%
2024/02/15	0.2	19.05	0	0.00	19.00	0.2	752	0.03%
2024/02/05	1	18.80	2.4	18.82	18.85	-1.4	740	-0.19%
2024/02/02	0.1	18.90	2.1	18.85	18.85	-2.1	739	-0.28%
2024/02/01	2	18.88	1.9	18.96	18.95	0.1	735	0.01%
2024/01/31	5	18.85	0.5	18.97	18.85	4.6	740	0.61%
2024/01/30	2	18.95	0.1	19.00	18.90	2	744	0.26%
2024/01/29	3	19.05	0	0.00	19.05	3	748	0.40%
2024/01/25	0.2	19.05	0	0.00	19.05	0.2	760	0.03%
2024/01/24	0.3	18.95	3	19.02	19.00	-2.8	762	-0.36%
2024/01/23	1	18.95	5.1	18.98	18.95	-4.1	766	-0.54%
2024/01/22	0.1	18.85	7.9	18.95	18.90	-7.8	768	-1.02%
2024/01/19	0	0.00	1.9	18.72	18.75	-1.9	768	-0.25%
2024/01/18	6	18.53	3.8	18.58	18.55	2.2	770	0.28%
2024/01/17	4	18.63	1	18.66	18.50	3	765	0.39%
2024/01/16	11	18.95	0.6	19.09	18.85	10.5	751	1.39%
2024/01/15	2	19.23	0.6	19.31	19.15	1.5	734	0.20%
2024/01/12	3	19.33	0.4	19.39	19.25	2.6	733	0.35%
2024/01/11	0.3	19.37	12.3	19.42	19.45	-12.1	740	-1.63%
2024/01/10	2	19.35	0.7	19.40	19.30	1.3	824	0.16%
2024/01/09	1	19.50	0.4	19.54	19.50	0.6	828	0.08%
2024/01/08	0	0.00	7.6	19.49	19.60	-7.6	838	-0.90%
2024/01/05	0.1	19.40	0.1	19.45	19.40	-0.1	842	-0.01%
2024/01/04	2	19.28	20.8	19.40	19.40	-18.8	851	-2.21%
2024/01/03	4	19.39	1.8	19.50	19.35	2.2	870	0.26%
2024/01/02	2	19.58	0.8	19.62	19.65	1.3	859	0.15%
2023/12/29	7.2	19.66	0.5	19.70	19.65	6.7	851	0.79%
2023/12/28	2	19.43	4	19.55	19.65	-2	846	-0.23%
2023/12/27	2	19.50	0	0.00	19.55	2	839	0.24%
2023/12/26	0	0.00	0.2	19.45	19.45	-0.2	838	-0.02%
2023/12/25	0	0.00	1.3	19.35	19.30	-1.3	835	-0.15%
2023/12/22	0.2	19.20	20	19.35	19.30	-19.8	834	-2.37%
2023/12/21	2	19.30	0	0.00	19.30	2	840	0.24%
2023/12/20	0.2	19.35	1.4	19.43	19.50	-1.1	836	-0.13%
2023/12/19	21.4	19.25	0.4	19.28	19.20	21	828	2.54%
2023/12/18	23	19.64	0.9	19.68	19.60	22.1	830	2.65%
2023/12/15	2.4	19.80	0.9	19.73	19.80	1.5	831	0.18%
2023/12/13	1	19.25	0.1	19.25	19.30	0.9	782	0.12%
2023/12/12	0.1	19.20	20	19.25	19.30	-19.9	777	-2.56%
2023/12/11	1.2	19.17	0	0.00	19.20	1.2	777	0.16%
2023/12/08	0	0.00	0.2	19.08	19.15	-0.2	778	-0.02%
2023/12/07	2	19.05	0.3	19.05	19.00	1.7	780	0.22%
2023/12/06	0	0.00	0.8	19.00	19.15	-0.8	779	-0.10%
2023/12/05	1	18.95	10.4	19.00	19.00	-9.4	784	-1.20%
2023/12/04	1.4	19.12	1.1	19.14	19.10	0.3	784	0.04%
2023/12/01	26.3	19.03	0.9	18.98	18.95	25.4	789	3.21%
2023/11/30	8.4	18.91	3	18.90	19.00	5.4	783	0.69%
2023/11/29	1	18.75	1.1	18.70	18.85	-0.1	773	-0.01%
2023/11/28	4.1	18.67	0	0.00	18.60	4.1	761	0.54%
2023/11/27	1	18.55	0.2	18.63	18.60	0.8	766	0.11%
2023/11/24	1.1	18.60	1	18.55	18.60	0.1	775	0.01%
2023/11/21	1	18.40	0	0.00	18.60	1	790	0.13%
2023/11/20	1	18.50	0	0.00	18.40	1	782	0.13%
2023/11/16	2	18.28	0	0.00	18.25	2	776	0.26%
2023/11/15	0	0.00	1	18.05	18.35	-1	779	-0.13%
2023/11/08	10	18.00	0	0.00	17.95	10	888	1.13%
2023/11/07	10	18.06	1	18.15	18.10	9	904	0.99%
2023/11/03	10	17.65	0	0.00	17.65	10	945	1.06%
2023/11/02	0	17.55	0	0.00	17.50	0	985	0.00%
2023/10/24	1	17.80	0	0.00	17.80	1	1,220	0.08%
2023/10/19	4	17.90	0	0.00	18.15	4	1,311	0.30%
2023/10/18	0	0.00	4	18.05	18.05	-4	1,309	-0.31%
2023/10/16	0.1	17.95	0	0.00	17.85	0.1	1,259	0.01%
2023/10/13	0.1	18.19	0	0.00	18.05	0.1	1,276	0.01%
2023/10/12	0	0.00	1	18.10	18.15	-1	1,332	-0.08%
2023/10/11	1	18.20	0	0.00	18.20	1	1,378	0.07%
2023/10/06	0	0.00	1	18.45	18.45	-1	1,369	-0.07%
2023/10/04	10	18.35	0	0.00	18.25	10	1,407	0.71%
2023/10/03	1	18.80	2	18.80	18.75	-1	1,426	-0.07%
2023/09/28	0.2	18.80	3	18.85	18.75	-2.8	1,529	-0.18%
2023/09/26	10	18.75	0	0.00	18.80	10	1,543	0.65%
2023/09/21	2	18.80	0	0.00	18.85	2	1,545	0.13%
2023/09/18	0	0.00	10	19.15	19.15	-10	1,540	-0.65%
2023/09/15	0	19.35	0	0.00	19.25	0	1,550	0.00%
2023/09/13	5	19.10	0	0.00	19.00	5	1,577	0.32%
2023/09/08	0	0.00	1	19.30	19.35	-1	1,581	-0.06%
2023/09/07	0.1	19.30	0	0.00	19.25	0.1	1,590	0.00%
2023/09/06	2	19.40	0	0.00	19.40	2	1,600	0.12%
2023/09/04	0	0.00	22	19.70	19.75	-22	1,612	-1.36%
2023/08/30	0	0.00	10	19.70	19.80	-10	1,709	-0.58%
2023/08/29	0	0.00	10	19.50	19.45	-10	1,720	-0.58%
2023/08/25	0	0.00	10	19.40	19.30	-10	1,719	-0.58%
2023/08/24	20	19.33	10.5	19.30	19.20	9.5	1,719	0.55%
2023/08/22	0	0.00	1	19.00	18.95	-1	1,733	-0.06%
2023/08/21	0	0.00	10	19.00	19.00	-10	1,734	-0.58%
2023/08/18	3	19.22	5	19.30	18.90	-2	1,737	-0.12%
2023/08/16	0	0.00	14	19.08	19.15	-14	1,722	-0.81%
2023/08/14	0	0.00	2	19.55	19.45	-2	1,709	-0.12%
2023/08/11	1	20.00	15	20.05	20.05	-14	1,672	-0.84%
2023/08/10	0	0.00	2	20.05	20.05	-2	1,652	-0.12%
2023/08/09	0	0.00	3	20.35	20.35	-3	1,624	-0.18%
2023/08/08	2	20.30	0	0.00	20.45	2	1,596	0.13%
2023/08/07	2.1	20.40	1	20.35	20.45	1.1	1,552	0.07%
2023/08/04	0	0.00	3	20.65	20.65	-3	1,528	-0.20%
2023/08/02	1.3	20.06	12	20.27	20.10	-10.8	1,493	-0.72%
2023/08/01	10	20.40	0.2	20.35	20.45	9.8	1,454	0.67%
2023/07/31	1	20.20	23.3	20.46	20.35	-22.3	1,426	-1.56%
2023/07/28	0	0.00	1	20.00	20.00	-1	1,382	-0.07%
2023/07/27	0	0.00	1	19.80	19.80	-1	1,350	-0.08%
2023/07/26	2	19.85	2	19.85	19.80	0	1,327	0.00%
2023/07/24	1	19.10	0	0.00	19.05	1	1,262	0.08%
2023/07/20	0	0.00	2	19.35	19.40	-2	1,232	-0.16%
2023/07/17	12.5	19.39	2.1	19.44	19.30	10.4	1,168	0.89%
2023/07/14	0	0.00	5	18.85	18.90	-5	1,111	-0.45%
2023/07/13	1	18.35	0	0.00	18.25	1	1,066	0.09%
2023/07/11	0	0.00	16	18.23	18.40	-16	1,076	-1.49%
2023/07/10	7	18.34	37	18.21	18.15	-30	1,049	-2.86%
2023/07/07	54	18.13	12.7	18.28	18.35	41.3	1,014	4.07%
2023/07/06	0	0.00	3	17.50	17.35	-3	926	-0.32%
2023/07/04	5	17.65	3	17.65	17.65	2	904	0.22%
2023/06/28	0	0.00	2	17.55	17.40	-2	899	-0.22%
2023/06/27	0.1	17.45	0	0.00	17.35	0.1	897	0.01%
2023/06/21	0	0.00	4	17.66	17.75	-4	889	-0.45%
2023/06/19	0.4	17.90	0	0.00	17.75	0.4	878	0.05%
2023/06/16	2	17.90	18	18.00	17.90	-16	868	-1.84%
2023/06/15	18	17.90	0	0.00	17.90	18	863	2.08%
2023/06/13	1	17.85	1	17.90	17.95	0	852	0.00%
2023/06/12	0	0.00	4	17.78	17.85	-4	849	-0.47%
2023/06/09	0.5	17.80	0	0.00	17.80	0.5	849	0.06%
2023/06/08	1	17.80	0	0.00	17.85	1	840	0.12%
2023/06/07	2	17.85	0	0.00	17.80	2	849	0.24%
2023/06/05	2.2	17.65	2	17.65	17.65	0.2	814	0.02%
2023/06/01	2.5	17.12	0	0.00	17.10	2.5	769	0.32%
2023/05/31	2	17.08	0	0.00	17.05	2	765	0.26%
2023/05/30	5	17.09	0.2	17.10	17.10	4.8	762	0.63%
2023/05/29	7	17.21	5	17.20	17.20	2	754	0.27%
2023/05/24	0	0.00	2	17.00	17.05	-2	737	-0.27%
2023/05/22	0	0.00	1	16.85	16.80	-1	703	-0.14%
2023/05/19	0	0.00	5	16.75	16.70	-5	700	-0.71%
2023/05/16	0	0.00	0	16.45	16.30	0	693	-0.01%
2023/05/12	1	16.50	0	0.00	16.40	1	709	0.14%
2023/05/11	1	16.60	0	0.00	16.55	1	719	0.14%
2023/05/03	3	16.55	0	0.00	16.50	3	756	0.40%
2023/05/02	2	16.60	10	16.55	16.65	-8	767	-1.04%
2023/04/19	3.1	16.70	7	16.85	16.70	-3.9	775	-0.50%
2023/04/18	0	0.00	1	17.00	17.00	-1	759	-0.13%
2023/04/17	1	16.95	1	17.00	16.80	0	742	-0.01%
2023/04/14	0	0.00	2	16.55	16.70	-2	716	-0.28%
2023/04/07	1	16.15	0	0.00	16.10	1	683	0.15%
2023/03/31	0	0.00	2	16.10	16.10	-2	679	-0.29%
2023/03/29	1	16.05	0	0.00	16.10	1	679	0.15%
2023/03/22	1	16.25	0	0.00	16.45	1	707	0.14%
2023/03/21	0	0.00	5	16.20	16.35	-5	699	-0.71%
2023/03/17	0	0.00	0.1	15.80	15.75	-0.1	696	-0.01%
2023/03/16	0	15.75	0	0.00	15.55	0	708	0.00%
2023/03/15	3	15.88	0	0.00	15.85	3	704	0.43%
2023/03/14	2	16.05	0	0.00	16.00	2	691	0.29%
2023/03/10	11.1	16.41	0	0.00	16.40	11.1	681	1.62%
2023/03/09	4.5	16.89	1	16.95	16.75	3.5	672	0.52%
2023/03/08	0	0.00	1.2	17.28	17.30	-1.2	663	-0.18%
2023/03/06	0	0.00	2.1	17.05	17.20	-2.1	666	-0.31%
2023/03/03	0	17.05	0	0.00	17.00	0	666	0.00%
2023/02/23	0	0.00	20	17.10	17.20	-20	674	-2.96%
2023/02/20	1	16.95	0	0.00	17.00	1	679	0.15%
2023/02/17	0	0.00	1	16.95	16.95	-1	688	-0.15%
2023/02/16	0.1	17.10	0	0.00	17.10	0.1	692	0.01%
2023/02/09	0	0.00	1	17.25	17.15	-1	691	-0.14%
2023/02/08	0	0.00	1	17.10	17.10	-1	680	-0.15%
2023/02/07	0	16.80	0	0.00	16.90	0	658	0.00%
2023/02/06	4	16.76	0	0.00	16.80	4	653	0.61%
2023/02/03	0	16.80	0	0.00	16.90	0	646	0.00%
2023/02/02	0	0.00	1	16.70	16.70	-1	630	-0.16%
2023/02/01	0.7	16.45	0	0.00	16.30	0.7	619	0.11%
2023/01/31	0.1	16.30	0	0.00	16.45	0.1	625	0.02%
2023/01/17	2	16.03	0	0.00	16.05	2	618	0.32%
2023/01/09	0	0.00	5	16.00	16.05	-5	696	-0.72%
2022/12/29	0	0.00	1	15.65	15.65	-1	740	-0.13%
2022/12/26	1	15.80	0	0.00	15.75	1	756	0.13%
2022/12/21	0	0.00	3	15.85	15.85	-3	788	-0.38%
2022/12/19	0	0.00	1	15.85	15.75	-1	791	-0.13%
2022/12/15	1.1	15.85	0	0.00	15.85	1.1	786	0.14%
2022/12/09	1	15.80	0	0.00	15.80	1	784	0.13%
2022/12/08	1.1	15.90	0	0.00	15.80	1.1	775	0.14%
2022/12/06	0	0.00	10	16.70	16.50	-10	761	-1.31%
2022/11/30	1	16.60	3	16.45	16.60	-2	748	-0.27%
2022/11/28	1	16.00	2	15.95	16.00	-1	722	-0.14%
2022/11/24	1.3	16.02	1	16.05	16.10	0.3	711	0.04%
2022/11/23	0.2	15.80	0	0.00	15.90	0.2	727	0.03%
2022/11/21	10	15.70	0	0.00	15.65	10	726	1.38%
2022/11/16	11	15.75	0	0.00	15.75	11	734	1.50%
2022/11/15	1	15.85	0	0.00	15.95	1	733	0.14%
2022/11/11	0	0.00	6	15.79	15.75	-6	739	-0.81%
2022/11/08	0	0.00	0.5	15.30	15.40	-0.5	770	-0.07%
2022/11/07	0	0.00	2	15.15	15.20	-2	782	-0.26%
2022/11/04	1	14.85	0	0.00	14.95	1	795	0.13%
2022/11/02	0	0.00	5	14.80	14.85	-5	835	-0.60%
2022/11/01	1	14.65	0	0.00	14.75	1	863	0.12%
2022/10/27	0	0.00	3	14.70	14.80	-3	884	-0.34%
2022/10/25	2	14.35	0	0.00	14.20	2	880	0.23%
2022/10/24	0	0.00	1	14.65	14.60	-1	875	-0.11%
2022/10/20	1	13.90	0	0.00	14.60	1	872	0.11%
2022/10/18	2	14.35	0	0.00	14.60	2	804	0.25%
2022/10/13	1	14.54	0.2	14.30	14.20	0.8	827	0.10%
2022/10/11	0	0.00	20	14.60	14.55	-20	829	-2.41%
2022/10/07	0	0.00	4	14.69	14.75	-4	835	-0.48%
2022/10/06	10	14.65	0	0.00	14.85	10	840	1.19%
2022/10/05	1	14.85	0	0.00	14.70	1	854	0.12%
2022/10/04	0	0.00	1	14.70	14.70	-1	963	-0.10%
2022/09/30	1	14.80	3	14.75	14.80	-2	1,044	-0.19%
2022/09/29	0	0.00	4	14.88	14.90	-4	1,065	-0.38%
2022/09/28	1.5	14.80	0	0.00	14.65	1.5	1,064	0.14%
2022/09/27	0	0.00	10	15.15	15.15	-10	1,060	-0.94%
2022/09/26	0	0.00	2	15.45	15.25	-2	1,073	-0.19%
2022/09/23	1	15.70	0	0.00	15.70	1	1,083	0.09%
2022/09/21	0	0.00	6	15.63	15.65	-6	1,097	-0.55%
2022/09/19	6	15.69	0	0.00	15.75	6	1,106	0.54%
2022/09/16	2	15.95	0	0.00	15.85	2	1,114	0.18%
2022/09/15	0	0.00	2	16.20	16.15	-2	1,114	-0.18%
2022/09/14	1	16.20	0	0.00	16.25	1	1,118	0.09%
2022/09/13	0	0.00	5	16.50	16.45	-5	1,131	-0.44%
2022/09/12	0	0.00	2	16.35	16.30	-2	1,149	-0.17%
2022/09/08	0	0.00	1	16.15	16.30	-1	1,155	-0.09%
2022/09/07	5	15.90	0	0.00	16.00	5	1,161	0.43%
2022/09/02	0	0.00	2.2	16.58	16.50	-2.2	1,171	-0.19%
2022/09/01	5	16.50	0	0.00	16.50	5	1,175	0.43%
2022/08/31	0	0.00	0.7	16.60	16.75	-0.7	1,171	-0.06%
2022/08/30	3.2	16.81	1	16.75	16.50	2.2	1,177	0.18%
2022/08/29	0.8	17.10	0	0.00	16.95	0.8	1,156	0.07%
2022/08/25	0	0.00	2	17.20	17.15	-2	1,153	-0.17%
2022/08/23	0.1	17.25	2	17.25	17.15	-1.9	1,196	-0.16%
2022/08/22	3.1	17.46	4	17.45	17.40	-0.9	1,202	-0.07%
2022/08/19	0	0.00	5	17.86	17.75	-5	1,203	-0.42%
2022/08/17	2.1	17.79	0	0.00	17.60	2.1	1,203	0.17%
2022/08/16	0	0.00	3.1	17.85	17.70	-3.1	1,194	-0.26%
2022/08/15	2	17.60	0	0.00	17.70	2	1,180	0.17%
2022/08/12	0	0.00	4	17.00	17.20	-4	1,163	-0.34%
2022/08/10	0	0.00	0.1	16.60	16.50	-0.1	1,160	-0.01%
2022/08/09	2.3	16.54	0	0.00	16.50	2.3	1,157	0.20%
2022/08/08	2	16.25	0	16.20	16.20	2	1,157	0.17%
2022/08/05	0	0.00	5	15.85	15.90	-5	1,153	-0.43%
2022/08/04	0.1	15.35	0	0.00	15.45	0.1	1,181	0.01%
2022/08/02	1.1	15.56	0	0.00	15.55	1.1	1,227	0.09%
2022/08/01	0	15.85	0	0.00	15.90	0	1,239	0.00%
2022/07/29	0.1	15.75	1	15.65	15.65	-0.9	1,247	-0.07%
2022/07/28	0	15.55	0	0.00	15.60	0	1,248	0.00%
2022/07/27	1	15.35	0	0.00	15.55	1	1,246	0.08%
2022/07/26	0	15.65	0	0.00	15.55	0	1,244	0.00%
2022/07/25	0	15.54	0	0.00	15.65	0	1,246	0.00%
2022/07/22	0.1	15.13	0	0.00	15.65	0.1	1,251	0.01%
2022/07/19	2	14.85	0	0.00	14.85	2	1,267	0.16%
2022/07/18	2	14.50	0	0.00	14.70	2	1,269	0.16%
2022/07/15	1	14.50	0	0.00	14.60	1	1,257	0.08%
2022/07/14	3.1	14.55	0	0.00	14.55	3.1	1,261	0.24%
2022/07/13	0	14.50	0	0.00	14.50	0	1,260	0.00%
2022/07/12	19.1	14.97	52	14.57	14.20	-32.9	1,254	-2.62%
2022/07/11	5	17.62	20	17.75	17.50	-15	1,142	-1.31%
2022/07/08	9	17.92	0	0.00	17.90	9	1,096	0.82%
2022/07/07	1	18.10	0	0.00	18.00	1	1,074	0.09%
2022/07/06	1.1	18.01	0	0.00	18.00	1.1	1,077	0.10%
2022/07/05	5	18.20	1	18.20	18.25	4	1,141	0.35%
2022/07/04	2.1	17.96	0	0.00	18.00	2.1	1,144	0.18%
2022/07/01	7.1	18.52	0	0.00	18.25	7.1	1,153	0.61%
2022/06/30	10	18.60	0	0.00	18.70	10	1,154	0.87%
2022/06/27	5	19.05	1	19.15	19.10	4	1,160	0.34%
2022/06/23	10	18.70	0	0.00	18.80	10	1,163	0.86%
2022/06/21	0	0.00	2	19.05	19.10	-2	1,168	-0.17%
2022/06/20	0	18.70	0	0.00	18.75	0	1,167	0.00%
2022/06/16	6	19.00	0	0.00	18.85	6	1,198	0.50%
2022/06/13	3	18.78	0	0.00	18.80	3	1,272	0.24%
2022/06/09	11	19.05	0	0.00	19.15	11	1,306	0.84%
2022/06/08	10	19.05	0	0.00	19.10	10	1,329	0.75%
2022/06/07	27.1	19.11	0	0.00	19.00	27.1	1,351	2.01%
2022/06/06	27	19.09	0	0.00	19.15	27	1,388	1.95%
2022/06/02	0	0.00	4	19.20	19.10	-4	1,447	-0.28%
2022/05/31	6	18.82	0	0.00	18.75	6	1,485	0.40%
2022/05/30	0	0.00	1.2	19.12	19.15	-1.2	1,457	-0.09%
2022/05/27	1	18.80	0	0.00	18.90	1	1,451	0.07%
2022/05/26	1	18.70	0	0.00	18.65	1	1,458	0.07%
2022/05/25	1	18.65	0	0.00	18.60	1	1,493	0.07%
2022/05/24	2	18.93	0	0.00	18.80	2	1,521	0.13%
2022/05/23	1	18.80	0	0.00	18.90	1	1,519	0.07%
2022/05/20	4	18.65	0	0.00	18.70	4	1,529	0.26%
2022/05/18	2	18.95	4	18.96	19.10	-2	1,520	-0.13%
2022/05/17	0	18.80	0	0.00	18.80	0	1,510	0.00%
2022/05/16	2	18.80	2	18.80	18.80	0	1,507	0.00%
2022/05/13	3.1	18.80	0	0.00	19.00	3.1	1,504	0.20%
2022/05/12	2	18.95	0	0.00	18.85	2	1,541	0.13%
2022/05/11	6.5	19.69	12	19.65	19.60	-5.5	1,509	-0.36%
2022/05/10	15	19.99	1	20.00	20.05	14	1,487	0.94%
2022/05/09	3	20.14	3	20.20	20.10	0	1,470	0.00%
2022/05/06	1.1	20.51	0.2	20.60	20.55	0.8	1,465	0.06%
2022/04/28	1.5	20.51	0	0.00	20.60	1.5	1,551	0.10%
2022/04/27	6	20.54	0	0.00	20.55	6	1,548	0.39%
2022/04/26	3	21.07	0	0.00	20.95	3	1,545	0.19%
2022/04/25	1	21.20	0	0.00	21.05	1	1,540	0.07%
2022/04/22	1	21.35	0	0.00	21.40	1	1,526	0.07%
2022/04/21	1	21.55	5	21.60	21.50	-4	1,547	-0.26%
2022/04/20	4	21.48	0	0.00	21.45	4	1,575	0.25%
2022/04/19	1	21.50	0	0.00	21.70	1	1,577	0.06%
2022/04/18	1	21.40	0	0.00	21.45	1	1,581	0.06%
2022/04/13	1	21.75	0	0.00	21.80	1	1,584	0.06%
2022/04/12	5.1	21.72	31.6	21.63	21.65	-26.5	1,581	-1.68%
2022/04/11	2.1	22.08	3	22.05	22.05	-0.9	1,564	-0.06%
2022/04/08	0.1	22.83	4	22.75	22.75	-3.9	1,505	-0.26%
2022/04/07	2.1	22.80	0	0.00	22.80	2.1	1,508	0.14%
2022/04/06	13.1	22.80	0	0.00	22.95	13.1	1,507	0.87%
2022/04/01	1	22.95	2	22.95	22.95	-1	1,503	-0.07%
2022/03/29	0	23.00	0	0.00	22.95	0	1,500	0.00%
2022/03/28	4	22.81	2	22.80	23.00	2	1,493	0.13%
2022/03/25	6	23.05	0	0.00	23.00	6	1,480	0.41%
2022/03/24	0.4	22.95	5.2	22.95	23.00	-4.7	1,470	-0.32%
2022/03/23	2	23.05	0	0.00	22.95	2	1,470	0.14%
2022/03/22	3	22.95	0	0.00	23.00	3	1,465	0.20%
2022/03/21	15	23.14	3	23.12	23.10	12	1,454	0.82%
2022/03/18	23	22.83	15	22.82	22.90	8	1,442	0.55%
2022/03/17	7	22.51	11.1	22.50	22.55	-4.1	1,415	-0.29%
2022/03/16	16	22.11	1	22.05	22.20	15	1,399	1.07%
2022/03/15	24	22.09	1	22.30	22.15	23	1,372	1.68%
2022/03/14	5.1	22.03	6	22.03	22.20	-0.9	1,369	-0.07%
2022/03/11	2	21.50	0	0.00	21.60	2	1,341	0.15%
2022/03/10	22	21.46	15	21.51	21.55	7	1,328	0.53%
2022/03/09	7	20.79	8	20.98	21.05	-1	1,305	-0.08%
2022/03/08	10.2	20.30	3	20.00	20.00	7.2	1,274	0.56%
2022/03/07	6.2	20.91	105	20.98	20.80	-98.8	1,223	-8.08%	大賣/
2022/03/04	0	21.55	0	0.00	21.50	0	1,200	0.00%
2022/03/03	0.1	21.67	19	21.62	21.60	-18.9	1,207	-1.56%
2022/03/02	13	21.60	7	21.58	21.60	6	1,219	0.49%
2022/02/25	25.1	21.57	1	21.55	21.55	24.1	1,213	1.99%
2022/02/24	5.1	21.88	0	0.00	21.70	5.1	1,188	0.43%
2022/02/23	3	22.12	0	0.00	22.10	3	1,154	0.26%
2022/02/22	5.1	22.20	5	22.15	22.05	0.1	1,180	0.01%
2022/02/18	1	22.20	2	22.20	22.25	-1	1,223	-0.08%
2022/02/17	2	22.28	0	0.00	22.20	2	1,225	0.16%
2022/02/16	1.3	22.21	0	0.00	22.20	1.3	1,228	0.11%
2022/02/15	24	22.08	1	22.10	22.05	23	1,234	1.86%
2022/02/14	1.3	22.09	10	22.10	22.10	-8.7	1,219	-0.71%
2022/02/10	4.1	22.74	1	22.95	22.75	3.1	1,166	0.26%
2022/02/09	3	22.75	0	0.00	22.75	3	1,170	0.26%
2022/02/08	5	22.67	1	22.75	22.65	4	1,170	0.34%
2022/02/07	0	22.30	0	0.00	22.60	0	1,166	0.00%
2022/01/26	1	22.20	0	0.00	22.20	1	1,158	0.09%
2022/01/25	27.1	22.28	10	22.20	22.10	17.1	1,158	1.48%
2022/01/24	14.2	22.43	0	0.00	22.45	14.2	1,133	1.25%
2022/01/21	26.1	22.74	5	22.65	22.65	21.1	1,123	1.88%
2022/01/20	1	23.00	3	23.00	23.15	-2	1,083	-0.18%
2022/01/19	5	23.00	0	0.00	22.95	5	1,076	0.46%
2022/01/17	21	23.12	5	23.21	23.15	16	1,065	1.50%
2022/01/14	1.1	23.25	0	0.00	23.20	1.1	1,072	0.10%
2022/01/12	0	0.00	1	23.30	23.15	-1	1,082	-0.09%
2022/01/11	0	23.15	17	23.20	23.25	-17	1,075	-1.58%
2022/01/10	3	23.20	0	0.00	23.15	3	1,081	0.28%
2022/01/07	6	23.45	0	0.00	23.40	6	1,074	0.56%
2022/01/06	5	23.45	0	0.00	23.40	5	1,079	0.46%
2022/01/03	2	23.65	0	0.00	23.65	2	1,107	0.18%
2021/12/30	2	23.65	0.1	23.55	23.65	1.9	1,110	0.17%
2021/12/29	0	0.00	7	23.53	23.60	-7	1,125	-0.62%
2021/12/28	5	23.40	1	23.45	23.35	4	1,136	0.35%
2021/12/27	1	23.30	0	0.00	23.30	1	1,164	0.09%
2021/12/24	2.1	23.05	0	0.00	23.05	2.1	1,197	0.18%
2021/12/23	0	23.00	0	0.00	23.05	0	1,212	0.00%
2021/12/22	0	0.00	0	23.10	22.95	0	1,230	0.00%
2021/12/20	0.1	22.95	0	0.00	22.80	0.1	1,231	0.01%
2021/12/16	0.3	22.80	0	0.00	22.75	0.3	1,235	0.02%
2021/12/15	3.1	22.74	0	0.00	22.70	3.1	1,248	0.24%
2021/12/14	7.1	22.82	0	0.00	22.75	7.1	1,252	0.57%
2021/12/09	0	0.00	0	23.45	23.35	0	1,243	0.00%
2021/12/08	0	0.00	5	23.50	23.40	-5	1,260	-0.40%
2021/12/07	1	23.10	0	0.00	23.20	1	1,262	0.08%
2021/12/06	0.1	23.00	0	0.00	23.10	0.1	1,274	0.01%
2021/12/02	0.2	23.05	0	0.00	22.90	0.2	1,303	0.01%
2021/12/01	6	23.11	0	0.00	23.15	6	1,324	0.45%
2021/11/30	1	22.90	0	0.00	23.60	1	1,337	0.08%
2021/11/29	0.1	22.88	0	0.00	22.75	0.1	1,355	0.01%
2021/11/26	0.2	23.13	32	23.05	23.05	-31.8	1,369	-2.32%
2021/11/25	11	23.30	0	0.00	23.35	11	1,399	0.79%
2021/11/24	20	23.36	0	0.00	23.30	20	1,422	1.41%
2021/11/19	16	23.64	0	0.00	23.50	16	1,649	0.97%
2021/11/18	3	23.67	0	0.00	23.70	3	1,702	0.18%
2021/11/17	17	23.06	1	23.35	23.50	16	1,716	0.93%
2021/11/16	3	23.05	0	0.00	23.05	3	1,717	0.17%
2021/11/12	17	23.06	0	0.00	23.15	17	1,792	0.95%
2021/11/11	5	22.75	0	0.00	22.85	5	1,841	0.27%
2021/11/09	41	22.82	4	22.75	22.75	37	1,933	1.91%
2021/11/08	17.5	22.71	4	22.83	22.85	13.5	1,959	0.69%
2021/11/03	5.2	22.55	0	0.00	22.70	5.2	2,163	0.24%
2021/11/02	0	22.60	0	0.00	22.50	0	2,172	0.00%
2021/11/01	0	22.65	0	0.00	22.55	0	2,179	0.00%
2021/10/29	0.1	22.73	0	0.00	22.65	0.1	2,204	0.01%
2021/10/28	0	22.80	0	0.00	22.85	0	2,211	0.00%
2021/10/26	0	0.00	2	22.90	23.00	-2	2,281	-0.09%
2021/10/25	0.1	22.85	20	22.77	22.80	-19.9	2,315	-0.86%
2021/10/22	0	0.00	0	23.15	22.95	0	2,363	0.00%
2021/10/21	12.3	23.15	2	23.05	23.35	10.3	2,384	0.43%
2021/10/19	2	22.75	0	0.00	22.80	2	2,399	0.08%
2021/10/18	10	22.70	10	22.78	22.80	0	2,418	0.00%
2021/10/15	1	22.50	9	22.38	22.50	-8	2,455	-0.33%
2021/10/14	0.1	22.20	0	0.00	22.15	0.1	2,482	0.00%
2021/10/13	0	22.30	5	22.30	22.20	-5	2,516	-0.20%
2021/10/12	2	22.27	0	0.00	22.25	2	2,566	0.08%
2021/10/08	0	0.00	0	22.25	22.40	0	2,606	0.00%
2021/10/07	2.8	22.12	8	22.16	22.35	-5.2	2,633	-0.20%
2021/10/06	6	21.93	2	21.93	21.85	4	2,672	0.15%
2021/10/05	6	21.67	0	0.00	21.80	6	2,694	0.22%
2021/10/04	11	22.03	9	22.22	22.00	2	2,707	0.07%
2021/10/01	20.4	22.52	0	0.00	22.40	20.4	2,727	0.75%
2021/09/30	10.1	22.95	2.4	23.05	23.00	7.8	2,771	0.28%
2021/09/29	0.1	23.13	35	23.01	23.05	-34.9	2,810	-1.24%
2021/09/28	0	23.40	0	0.00	23.30	0	2,828	0.00%
2021/09/27	0	0.00	1	23.40	23.40	-1	2,858	-0.03%
2021/09/24	2.4	23.53	3	23.40	23.40	-0.6	2,935	-0.02%
2021/09/23	7.1	23.36	0	0.00	23.40	7.1	2,972	0.24%
2021/09/22	16.1	23.30	40	23.26	23.25	-23.9	2,999	-0.80%
2021/09/17	0.2	23.64	0	0.00	23.85	0.2	3,010	0.01%
2021/09/16	1	23.60	0	0.00	23.65	1	3,026	0.03%
2021/09/15	2	23.75	3	23.70	23.75	-1	3,040	-0.03%
2021/09/14	2	23.90	10	23.95	23.90	-8	3,055	-0.26%
2021/09/13	1	23.90	14	23.60	23.95	-13	3,071	-0.42%
2021/09/10	0	0.00	25	23.50	23.45	-25	3,105	-0.81%
2021/09/08	9	23.23	0	0.00	23.50	9	3,141	0.29%
2021/09/07	4	23.26	0	0.00	23.25	4	3,190	0.13%
2021/09/06	7.1	23.34	0	0.00	23.30	7.1	3,230	0.22%
2021/09/03	2	23.50	0.1	23.55	23.45	1.9	3,272	0.06%
2021/09/02	40.1	23.50	0	0.00	23.40	40.1	3,302	1.21%
2021/09/01	5	23.55	0	0.00	23.75	5	3,324	0.15%
2021/08/31	3.4	23.49	0	0.00	23.55	3.4	3,341	0.10%
2021/08/30	0	0.00	10	23.85	23.75	-10	3,518	-0.28%
2021/08/27	2.1	23.30	1	23.70	23.70	1.1	3,539	0.03%
2021/08/26	8.2	23.74	2	23.40	23.40	6.2	3,543	0.17%
2021/08/25	5	26.18	0	0.00	26.15	5	3,529	0.14%
2021/08/24	1	26.25	25	26.03	26.25	-24	3,432	-0.70%
2021/08/23	3	25.83	11	25.87	25.85	-8	3,425	-0.23%
2021/08/20	14	25.31	0	0.00	25.55	14	3,481	0.40%
2021/08/19	3.1	25.78	2.1	25.82	25.60	1	3,551	0.03%
2021/08/18	16.1	25.13	17	25.68	25.80	-0.9	3,553	-0.03%
2021/08/17	56	25.31	5	25.35	25.10	51	3,553	1.44%
2021/08/16	135	25.55	30	25.50	25.45	105	3,546	2.96%	大買/鉅額交易
2021/08/13	8	25.99	78	26.00	26.00	-70	3,600	-1.94%
2021/08/12	0	26.25	0	0.00	26.25	0	3,654	0.00%
2021/08/11	11.1	26.11	2	25.95	26.00	9.1	3,727	0.24%
2021/08/10	11	26.65	0	0.00	26.65	11	3,779	0.29%
2021/08/09	4.1	26.95	0	0.00	26.95	4.1	3,907	0.11%
2021/08/06	0	27.40	0	0.00	27.30	0	3,982	0.00%
2021/08/05	2.1	27.49	1	27.50	27.35	1.1	4,163	0.03%
2021/08/04	0	0.00	1	27.50	27.40	-1	4,524	-0.02%
2021/08/03	3	27.27	0	0.00	27.40	3	4,796	0.06%
2021/08/02	0	27.25	20	27.05	27.30	-20	4,997	-0.40%
2021/07/30	1	27.06	0	0.00	27.05	1	5,043	0.02%
2021/07/29	3	27.18	0	0.00	27.20	3	5,210	0.06%
2021/07/28	27.1	27.49	0	0.00	27.15	27.1	5,326	0.51%
2021/07/27	0	0.00	0.5	27.70	27.60	-0.5	5,505	-0.01%
2021/07/23	0	0.00	11	28.00	28.00	-11	5,690	-0.19%
2021/07/21	0	0.00	22	27.70	27.65	-22	5,844	-0.38%
2021/07/20	0	0.00	3	27.85	27.80	-3	5,972	-0.05%
2021/07/19	1	28.25	0	0.00	28.15	1	6,047	0.02%
2021/07/16	0	0.00	26	28.00	28.05	-26	6,248	-0.42%
2021/07/15	0	0.00	8	27.89	28.00	-8	6,267	-0.13%
2021/07/14	0.1	27.58	3	27.65	27.65	-2.9	6,337	-0.05%
2021/07/13	12	27.60	0	0.00	27.50	12	6,516	0.18%
2021/07/12	0	27.75	0	0.00	27.75	0	6,629	0.00%
2021/07/09	16.1	27.62	5	27.50	27.60	11.1	6,656	0.17%
2021/07/08	10	27.90	4	27.95	27.90	6	6,774	0.09%
2021/07/07	9.1	27.72	12	27.76	27.65	-2.9	6,853	-0.04%
2021/07/06	7	27.45	18.1	27.50	27.45	-11.1	6,915	-0.16%
2021/07/05	3.1	26.87	1.1	27.04	27.05	2	6,982	0.03%
2021/07/02	2.1	26.83	0	0.00	26.80	2.1	7,059	0.03%
2021/07/01	5	27.00	47	27.03	26.95	-42	7,216	-0.58%
2021/06/30	1	26.60	2	26.70	26.75	-1	7,281	-0.01%
2021/06/29	0	0.00	7	26.53	26.35	-7	7,416	-0.09%
2021/06/28	10.1	26.25	2	26.60	26.60	8.1	7,566	0.11%
2021/06/25	0.1	26.50	7	26.50	26.35	-6.9	7,674	-0.09%
2021/06/24	15.5	26.38	5.7	26.37	26.40	9.9	7,846	0.13%
2021/06/23	24.1	26.06	0	0.00	26.10	24.1	7,962	0.30%
2021/06/22	22	26.00	0	0.00	25.95	22	8,081	0.27%
2021/06/21	25	25.67	15	25.70	25.70	10	8,358	0.12%
2021/06/18	10.1	25.96	6	26.07	25.85	4.1	8,397	0.05%
2021/06/17	7	25.79	1	26.15	26.15	6	8,449	0.07%
2021/06/16	15.1	25.99	22	25.80	25.80	-6.9	8,494	-0.08%
2021/06/15	2	26.20	5	26.22	26.15	-3	8,457	-0.04%
2021/06/11	15.1	26.33	0	0.00	26.25	15.1	8,443	0.18%
2021/06/10	7.1	26.50	1	26.30	26.50	6.1	8,405	0.07%
2021/06/09	23.1	26.57	3	26.68	26.40	20.1	8,386	0.24%
2021/06/08	19	26.73	2	26.80	26.75	17	8,358	0.20%
2021/06/07	39.8	26.84	12	26.57	26.80	27.8	8,349	0.33%
2021/06/04	1	28.50	6	28.43	28.40	-5	8,163	-0.06%
2021/06/03	0	0.00	1	28.85	28.75	-1	8,147	-0.01%
2021/06/02	2	28.90	11	28.81	28.70	-9	8,178	-0.11%
2021/06/01	6	28.78	21	28.37	28.75	-15	8,136	-0.18%
2021/05/31	0.6	28.62	1	28.95	28.60	-0.4	8,135	-0.01%
2021/05/28	19	28.71	0	0.00	28.65	19	8,105	0.23%
2021/05/27	3	27.70	6	27.68	28.05	-3	8,079	-0.04%
2021/05/26	1	27.55	1	27.60	27.60	0	8,069	0.00%
2021/05/25	21	27.35	4	27.30	27.40	17	8,106	0.21%
2021/05/24	6	27.20	10	26.70	27.10	-4	8,129	-0.05%
2021/05/21	19.5	26.79	4	26.71	26.95	15.5	8,149	0.19%
2021/05/20	1.1	25.91	20	25.90	25.90	-18.9	8,069	-0.23%
2021/05/19	8.6	26.38	1	26.45	26.30	7.6	8,027	0.09%
2021/05/18	7.1	25.98	1	26.10	26.50	6.1	7,992	0.08%
2021/05/17	7.2	24.50	10	24.74	24.50	-2.8	7,912	-0.03%
2021/05/14	23.3	26.25	3	26.23	26.10	20.3	7,786	0.26%
2021/05/13	12.1	26.57	10	25.55	25.80	2.1	7,662	0.03%
2021/05/12	34	28.03	40	26.60	26.50	-6	7,528	-0.08%
2021/05/11	32.3	29.72	0	0.00	29.25	32.3	7,216	0.45%
2021/05/10	35	30.24	12	30.18	30.45	23	6,968	0.33%
2021/05/07	7	29.40	2	29.45	29.65	5	6,832	0.07%
2021/05/06	7	29.43	8	29.80	29.50	-1	6,795	-0.01%
2021/05/05	8	28.67	1.7	28.71	28.85	6.3	6,636	0.10%
2021/05/04	11.2	28.22	10	27.89	28.45	1.2	6,630	0.02%
2021/05/03	15.2	29.50	3	29.95	29.15	12.2	6,444	0.19%
2021/04/29	8	29.18	10	29.62	29.90	-2	6,372	-0.03%
2021/04/28	16	29.44	11	29.68	29.50	5	6,351	0.08%
2021/04/27	6.1	29.71	21	29.60	29.75	-14.9	6,389	-0.23%
2021/04/26	15	29.46	21	29.20	29.50	-6	6,324	-0.10%
2021/04/23	2	28.20	23.4	28.32	28.35	-21.4	6,238	-0.34%
2021/04/22	21.2	28.36	28	28.73	28.10	-6.8	6,276	-0.11%
2021/04/21	4	27.69	61	27.31	27.80	-57	6,200	-0.92%
2021/04/20	32	27.47	44	27.55	27.55	-12	6,487	-0.18%
2021/04/19	18.3	27.97	21	28.24	28.10	-2.7	6,677	-0.04%
2021/04/16	30	25.95	15	26.18	27.10	15	7,024	0.21%
2021/04/15	87	25.90	5.5	25.90	25.85	81.5	7,360	1.11%
2021/04/14	16	25.20	26	25.58	25.65	-10	7,728	-0.13%
2021/04/13	19	25.71	47	25.87	25.40	-28	7,875	-0.36%
2021/04/12	10	25.43	20	25.16	25.60	-10	7,863	-0.13%
2021/04/09	17.1	24.35	0	0.00	24.60	17.1	7,885	0.22%
2021/04/08	2	24.43	21	24.25	24.70	-19	7,915	-0.24%
2021/04/07	8	24.48	10	24.45	24.45	-2	8,014	-0.02%
2021/04/06	2	24.78	5	24.47	24.75	-3	7,898	-0.04%
2021/04/01	51	23.93	18	23.88	24.05	33	7,851	0.42%
2021/03/31	13	23.05	8	23.36	23.50	5	7,697	0.06%
2021/03/30	4	22.80	5	22.83	23.00	-1	7,534	-0.01%
2021/03/29	20	22.44	21	22.75	22.85	-1	7,436	-0.01%
2021/03/26	6.1	22.17	6	22.10	22.10	0.1	7,391	0.00%
2021/03/25	21	21.80	9	21.85	21.85	12	7,331	0.16%
2021/03/24	27	21.46	12	21.76	21.75	15	7,217	0.21%
2021/03/23	0	0.00	3	21.18	21.15	-3	6,946	-0.04%
2021/03/22	0	0.00	15	20.95	21.10	-15	6,898	-0.22%
2021/03/18	18	20.63	6	20.64	20.65	12	6,849	0.18%
2021/03/17	5	20.48	0	0.00	20.55	5	6,923	0.07%
2021/03/16	1	20.45	3	20.40	20.45	-2	7,061	-0.03%
2021/03/15	3	20.38	0	0.00	20.35	3	7,174	0.04%
2021/03/12	0	0.00	2	20.30	20.35	-2	7,316	-0.03%
2021/03/11	3	20.30	5	20.31	20.30	-2	7,693	-0.03%
2021/03/10	1	20.30	0	0.00	20.20	1	7,788	0.01%
2021/03/08	5	20.28	0	0.00	20.15	5	7,875	0.06%
2021/03/05	1	20.30	0	0.00	20.40	1	7,856	0.01%
2021/03/03	5	20.45	0	0.00	20.65	5	7,839	0.06%
2021/02/26	21	20.64	5	20.70	20.65	16	7,790	0.21%
2021/02/25	5.3	20.85	2	21.15	21.15	3.3	7,727	0.04%
2021/02/24	7	20.85	10	20.75	20.70	-3	7,684	-0.04%
2021/02/23	4	20.95	5	21.03	21.00	-1	7,621	-0.01%
2021/02/19	27	20.68	10	20.85	20.85	17	7,532	0.23%
2021/02/18	13.7	21.07	20	21.00	21.10	-6.3	7,490	-0.08%
2021/02/17	0	0.00	20	20.60	20.75	-20	7,437	-0.27%
2021/02/05	12	20.27	46	20.33	20.35	-34	7,402	-0.46%
2021/02/04	0	0.00	1	20.15	20.15	-1	7,351	-0.01%
2021/02/03	2.2	20.15	10	20.45	20.15	-7.8	7,364	-0.11%
2021/02/02	5	20.35	16	20.34	20.40	-11	7,335	-0.15%
2021/02/01	17	19.67	3	19.80	19.75	14	7,283	0.19%
2021/01/29	31	20.15	0	0.00	20.00	31	7,231	0.43%
2021/01/28	146	20.30	5	20.33	20.35	141	7,156	1.97%	大買/鉅額交易
2021/01/27	0	0.00	1	20.55	20.60	-1	7,115	-0.01%
2021/01/26	9	20.44	158	20.49	20.40	-149	7,076	-2.11%	大賣/鉅額交易
2021/01/25	0	0.00	3	20.35	20.35	-3	6,926	-0.04%
2021/01/22	2	20.43	6	20.38	20.45	-4	6,891	-0.06%
2021/01/21	1	20.65	18	20.64	20.50	-17	6,848	-0.25%
2021/01/20	24	20.55	0	0.00	20.30	24	6,746	0.36%
2021/01/19	2	21.20	1	21.15	21.20	1	6,615	0.02%
2021/01/18	1	20.70	0	0.00	21.05	1	6,566	0.02%
2021/01/15	17	21.11	73	21.18	21.15	-56	6,484	-0.86%
2021/01/14	45	21.56	13	21.58	21.55	32	6,408	0.50%
2021/01/13	57	21.69	58	21.73	21.85	-1	6,257	-0.02%
2021/01/12	49	21.42	30	21.15	21.00	19	5,898	0.32%
2021/01/11	64	21.91	67	21.79	22.10	-3	5,612	-0.05%
2021/01/08	71	21.21	71	21.20	21.35	0	5,058	0.00%
2021/01/07	75	20.05	27.5	20.39	20.85	47.5	4,566	1.04%
2021/01/06	63	19.40	35	19.56	19.20	28	4,138	0.68%
2021/01/05	23	19.03	2	19.15	18.95	21	3,850	0.55%
2021/01/04	2.3	18.75	7	18.69	19.00	-4.7	3,842	-0.12%
2020/12/31	4	18.49	7	18.20	18.40	-3	3,674	-0.08%
2020/12/30	12	17.95	17	18.03	18.55	-5	3,537	-0.14%
2020/12/29	2	17.80	6	17.64	17.70	-4	3,332	-0.12%
2020/12/28	0	0.00	9	17.34	17.45	-9	3,259	-0.28%
2020/12/25	1	17.00	6	17.05	17.00	-5	3,166	-0.16%
2020/12/22	12	17.00	8	17.20	16.70	4	3,140	0.13%
2020/12/21	0	0.00	0	17.05	17.10	0	3,054	0.00%
2020/12/18	5	16.85	0	0.00	16.90	5	3,016	0.17%
2020/12/16	0	0.00	0.2	16.90	16.90	-0.2	3,022	-0.01%
2020/12/15	3	16.80	20	16.65	16.70	-17	2,997	-0.57%
2020/12/14	10	17.00	3	16.95	16.90	7	2,957	0.24%
2020/12/11	3	17.00	0	0.00	17.00	3	2,926	0.10%
2020/12/10	0	0.00	22	16.95	16.90	-22	2,831	-0.78%
2020/12/09	6	17.13	2	17.08	17.05	4	2,689	0.15%
2020/12/08	6	17.00	18	16.76	16.75	-12	2,584	-0.46%
2020/12/07	19	16.74	59.1	16.69	17.20	-40.1	2,427	-1.65%
2020/12/04	35	15.85	0	0.00	15.95	35	2,072	1.69%
2020/12/02	2	15.80	0	0.00	15.80	2	2,149	0.09%
2020/12/01	0	0.00	8	15.80	15.85	-8	2,166	-0.37%
2020/11/26	0	0.00	20	15.71	15.75	-20	2,278	-0.88%
2020/11/25	0	0.00	5	15.60	15.65	-5	2,444	-0.20%
2020/11/23	0	0.00	1	15.60	15.55	-1	2,492	-0.04%
2020/11/20	0	0.00	25	15.31	15.35	-25	2,463	-1.01%
2020/11/19	0	0.00	11	15.25	15.20	-11	2,498	-0.44%
2020/11/17	1	15.20	1	15.10	15.25	0	2,530	0.00%
2020/11/16	0	0.00	1.9	15.10	15.20	-1.9	2,634	-0.07%
2020/11/13	36	14.91	0	0.00	14.95	36	2,649	1.36%
2020/11/11	1	15.20	1	15.20	15.25	0	2,684	0.00%
2020/11/09	0	0.00	10	15.05	15.00	-10	2,708	-0.37%
2020/11/06	0	0.00	1	14.95	14.90	-1	2,804	-0.04%
2020/10/28	1	14.95	0	0.00	14.95	1	4,208	0.02%
2020/10/26	0	0.00	0.1	15.15	15.15	-0.1	4,587	0.00%
2020/10/22	0	0.00	1	15.05	15.45	-1	4,818	-0.02%
2020/10/21	0.5	14.90	0	0.00	15.00	0.5	4,891	0.01%
2020/10/20	0.2	15.00	0	0.00	14.90	0.2	4,999	0.00%
2020/10/16	0.9	14.85	0	0.00	14.85	0.9	5,222	0.02%
2020/10/13	1	14.90	0	0.00	14.95	1	5,556	0.02%
2020/10/12	32	14.99	6	15.06	15.00	26	5,579	0.47%
2020/10/05	0	0.00	1	15.55	15.55	-1	5,673	-0.02%
2020/09/28	0	0.00	0	15.60	15.60	0	6,004	0.00%
2020/09/24	19	15.16	0	0.00	15.15	19	6,107	0.31%
2020/09/23	4	15.58	0	0.00	15.55	4	6,044	0.07%
2020/09/22	10	15.75	0.1	15.80	15.75	9.9	6,012	0.17%
2020/09/18	1	16.15	0	0.00	16.20	1	6,000	0.02%
2020/09/17	5	16.10	0	0.00	16.15	5	5,993	0.08%
2020/09/16	0	0.00	0.4	16.05	16.10	-0.4	5,984	-0.01%
2020/09/15	2	16.05	0	0.00	16.05	2	5,975	0.03%
2020/09/14	5	16.05	5.1	16.00	16.00	-0.1	5,984	0.00%
2020/09/11	5	16.15	10	16.10	16.00	-5	5,979	-0.08%
2020/09/10	0	0.00	7	16.24	16.15	-7	5,981	-0.12%
2020/09/09	5	16.00	5	16.15	16.15	0	5,991	0.00%
2020/09/08	15	16.00	20	16.14	16.15	-5	5,953	-0.08%
2020/09/07	6	16.18	40	16.31	16.10	-34	5,909	-0.58%
2020/09/04	0	0.00	20	16.00	16.05	-20	5,732	-0.35%
2020/09/03	0	0.00	5	16.05	15.95	-5	5,688	-0.09%
2020/09/02	20	15.93	0	0.00	15.80	20	5,673	0.35%
2020/09/01	7	16.14	21	16.25	16.25	-14	5,642	-0.25%
2020/08/31	14	15.96	38	16.06	16.30	-24	5,566	-0.43%
2020/08/28	10	15.60	15	15.55	15.60	-5	5,397	-0.09%
2020/08/27	40	15.44	0	0.00	15.35	40	5,420	0.74%
2020/08/26	5	15.85	0	0.00	15.70	5	5,356	0.09%
2020/08/25	15	15.74	1	15.85	15.85	14	5,367	0.26%
2020/08/21	0	0.00	2	15.53	15.45	-2	5,342	-0.04%
2020/08/20	12	15.12	1	15.70	15.20	11	5,304	0.21%
2020/08/19	2	15.80	10	15.70	15.70	-8	5,204	-0.15%
2020/08/17	0	0.00	1	15.70	15.90	-1	5,152	-0.02%
2020/08/13	2	15.45	10	15.45	15.45	-8	5,137	-0.16%
2020/08/12	26	15.58	0	0.00	15.50	26	5,119	0.51%
2020/08/11	22	16.00	0	0.00	15.85	22	5,022	0.44%
2020/08/10	30	16.20	22	16.12	16.05	8	4,924	0.16%
2020/08/07	3	15.90	10	16.00	15.80	-7	4,740	-0.15%
2020/08/06	1	15.80	4	15.95	15.80	-3	4,474	-0.07%
2020/08/05	8	15.62	58	15.62	16.00	-50	4,323	-1.16%
2020/08/04	0	0.00	82	15.19	15.10	-82	4,082	-2.01%
2020/08/03	21	16.20	18	16.25	16.25	3	3,927	0.08%
2020/07/31	11	16.35	38	16.37	16.40	-27	3,684	-0.73%
2020/07/30	42	16.37	63	16.37	16.40	-21	3,516	-0.60%
2020/07/29	0	0.00	20	15.85	15.90	-20	3,308	-0.60%
2020/07/28	2	15.50	60	15.58	15.45	-58	3,208	-1.81%
2020/07/27	0	0.00	65.5	15.81	15.75	-65.5	3,130	-2.09%
2020/07/24	25	15.59	70	15.49	15.40	-45	3,019	-1.49%
2020/07/23	46	15.82	18	15.78	15.75	28	2,932	0.95%
2020/07/22	20	15.71	32	15.78	15.75	-12	2,821	-0.43%
2020/07/21	11	15.22	17	15.35	15.40	-6	2,687	-0.22%
2020/07/20	1	15.15	3	15.05	15.15	-2	2,551	-0.08%
2020/07/17	20	15.20	28	15.18	15.10	-8	2,499	-0.32%
2020/07/15	22	14.85	4	14.85	14.90	18	2,306	0.78%
2020/07/14	15	14.88	0	0.00	14.90	15	2,289	0.66%
2020/07/13	0	0.00	21	14.88	15.00	-21	2,261	-0.93%
2020/07/10	4	14.89	53	14.73	14.75	-49	2,265	-2.16%
2020/07/09	16	15.00	66	14.93	15.00	-50	2,215	-2.26%
2020/07/08	22	14.58	60	14.52	14.65	-38	2,028	-1.87%
2020/07/07	20	14.35	12	14.35	14.35	8	1,981	0.40%
2020/07/06	10	14.15	2	14.15	14.20	8	2,011	0.40%
2020/07/03	0	0.00	6	13.85	13.85	-6	1,936	-0.31%
2020/07/02	8	13.80	0	0.00	13.80	8	1,931	0.41%
2020/06/30	10	13.73	0	0.00	13.65	10	1,986	0.50%
2020/06/23	0	0.00	3	13.85	13.85	-3	2,133	-0.14%
2020/06/22	0	0.00	5	13.85	13.85	-5	2,128	-0.23%
2020/06/17	0	0.00	5	13.80	13.90	-5	2,107	-0.24%
2020/06/12	60	13.48	32	13.28	13.50	28	2,113	1.32%
2020/06/10	0	0.00	3.5	13.82	13.80	-3.5	2,049	-0.17%
2020/06/09	10	13.75	0	0.00	13.80	10	2,095	0.48%
2020/06/04	0	0.00	3	13.78	13.85	-3	2,101	-0.14%
2020/06/03	6	13.65	42	13.59	13.70	-36	2,104	-1.71%
2020/06/01	0	0.00	6	13.35	13.40	-6	2,061	-0.29%
2020/05/28	0	0.00	6	13.30	13.30	-6	2,030	-0.30%
2020/05/26	0	0.00	8.1	13.31	13.35	-8.1	2,059	-0.40%
2020/05/21	1	13.15	0	0.00	13.20	1	2,074	0.05%
2020/05/15	0	0.00	0.1	13.25	13.25	-0.1	1,975	0.00%
2020/05/14	5	13.20	0	0.00	13.20	5	1,963	0.25%
2020/05/13	0	13.40	0	0.00	13.40	0	1,941	0.00%
2020/05/12	0	13.40	0	0.00	13.30	0	1,952	0.00%
2020/05/11	1	13.40	13.7	13.40	13.45	-12.7	1,941	-0.65%
2020/05/08	0	13.30	31	13.35	13.35	-31	1,934	-1.60%
2020/05/06	1	13.20	0	0.00	13.15	1	1,963	0.05%
2020/05/04	29	13.18	0	0.00	13.15	29	1,994	1.45%
2020/04/30	20	13.35	8	13.35	13.45	12	1,997	0.60%
2020/04/29	1	13.20	31	13.23	13.20	-30	1,993	-1.51%
2020/04/28	20	12.87	6	13.04	13.05	14	1,975	0.71%
2020/04/27	12	12.95	0	0.00	12.95	12	1,996	0.60%
2020/04/24	7	12.85	0	0.00	12.80	7	2,014	0.35%
2020/04/22	20	12.70	0	0.00	12.80	20	2,026	0.99%
2020/04/21	8	12.78	0	0.00	12.70	8	2,019	0.40%
2020/04/20	24	13.04	0	0.00	12.95	24	2,002	1.20%
2020/04/17	4	13.01	0	0.00	12.95	4	2,008	0.20%
2020/04/16	1	13.00	0	0.00	12.95	1	1,978	0.05%
2020/04/15	3	12.90	41	13.00	13.10	-38	1,972	-1.93%
2020/04/14	7	12.83	0	0.00	12.85	7	1,944	0.36%
2020/04/13	0	0.00	2	12.70	12.65	-2	1,922	-0.10%
2020/04/09	0	0.00	25	12.65	12.60	-25	1,930	-1.29%
2020/04/01	2	12.80	1	12.85	12.85	1	1,792	0.06%
2020/03/31	8	12.90	2	12.90	13.00	6	1,762	0.34%
2020/03/30	6	12.40	4	12.65	12.80	2	1,699	0.12%
2020/03/26	0	0.00	2	11.45	11.45	-2	1,560	-0.13%
2020/03/18	2	11.30	0	0.00	11.20	2	1,586	0.13%
2020/03/17	0	0.00	1.3	11.40	11.30	-1.3	1,619	-0.08%
2020/03/16	20	11.60	20	11.85	11.60	0	1,623	0.00%
2020/03/13	25	11.61	0	0.00	12.00	25	1,610	1.55%
2020/03/12	25	12.65	0	0.00	12.50	25	1,582	1.58%
2020/03/10	2	13.15	0	0.00	13.15	2	1,519	0.13%
2020/03/09	2	13.15	0	0.00	13.20	2	1,494	0.13%
2020/03/06	2	13.60	0	0.00	13.60	2	1,447	0.14%
2020/02/13	2	13.98	0	0.00	13.95	2	1,385	0.14%
2020/02/12	1	14.05	0	0.00	14.05	1	1,391	0.07%
2020/02/11	0	0.00	10	14.00	14.05	-10	1,413	-0.71%
2020/01/30	15	14.08	0	0.00	14.05	15	1,385	1.08%
2020/01/02	0	0.00	30	14.75	14.75	-30	1,193	-2.51%
2019/12/31	0	0.00	2	14.40	14.45	-2	1,145	-0.17%
2019/12/18	0	0.00	2	14.55	14.50	-2	1,057	-0.19%
2019/11/21	0	0.00	11	13.75	13.75	-11	969	-1.14%
2019/11/11	0	0.00	1	13.70	13.65	-1	988	-0.10%
2019/11/08	0	0.00	7	13.90	13.90	-7	975	-0.72%
2019/11/07	0	0.00	1	13.80	13.80	-1	960	-0.10%
2019/11/06	30	13.73	3	13.68	13.75	27	952	2.84%
2019/11/05	0	0.00	1	13.50	13.50	-1	893	-0.11%
2019/11/04	0	0.00	4	13.40	13.35	-4	882	-0.45%
2019/10/22	0	0.00	1	13.20	13.15	-1	961	-0.10%
2019/09/17	0	0.00	10	13.20	13.20	-10	1,148	-0.87%
2019/08/20	2	12.70	0	0.00	12.65	2	1,338	0.15%
2019/08/06	0	0.00	1	12.30	12.35	-1	1,299	-0.08%
2019/08/01	2	12.60	0	0.00	12.60	2	1,343	0.15%
2019/07/25	1	12.95	30	12.95	12.95	-29	1,320	-2.20%
2019/07/24	5	13.00	0	0.00	13.00	5	1,331	0.38%
2019/07/22	10	13.05	0	0.00	13.00	10	1,350	0.74%
2019/07/16	5	13.10	0	0.00	13.10	5	1,656	0.30%
2019/07/15	1	13.80	0	0.00	13.75	1	1,678	0.06%
2019/07/09	3	13.80	0	0.00	13.80	3	1,739	0.17%
2019/07/05	0	0.00	1.1	13.70	13.75	-1.1	1,733	-0.06%
2019/07/02	2	13.75	0	0.00	13.75	2	1,781	0.11%
2019/06/26	0	0.00	20	13.65	13.60	-20	1,778	-1.12%
2019/06/03	5	13.55	0	0.00	13.50	5	1,670	0.30%
2019/05/30	10	13.40	0	0.00	13.50	10	1,657	0.60%
2019/05/28	20	13.60	0	0.00	13.10	20	1,640	1.22%
2019/05/02	0	0.00	5	13.50	13.50	-5	1,480	-0.34%
2019/04/23	5	13.00	0	0.00	13.00	5	1,188	0.42%
2019/04/22	1	13.15	0	0.00	13.10	1	1,134	0.09%
2019/04/10	0	0.00	3	14.15	14.20	-3	1,026	-0.29%
2019/04/03	0	0.00	5	14.00	14.00	-5	994	-0.50%
2019/03/28	0	0.00	5	14.07	14.00	-5	1,124	-0.44%
2019/03/27	0	0.00	2	14.05	14.05	-2	1,140	-0.18%
2019/03/26	0	0.00	2	14.00	14.00	-2	1,245	-0.16%
2019/03/21	2	13.95	0	0.00	13.95	2	1,267	0.16%
2019/03/13	0	0.00	1	13.65	13.70	-1	1,215	-0.08%
2019/03/11	0	0.00	3	13.60	13.60	-3	1,202	-0.25%
2019/03/06	0	0.00	1	13.30	13.35	-1	1,192	-0.08%
2019/03/05	2	13.30	0	0.00	13.15	2	1,189	0.17%
2019/02/26	0	0.00	3	13.55	13.55	-3	1,157	-0.26%
2019/02/15	0.1	13.35	0	0.00	13.40	0.1	1,099	0.01%
2019/02/13	1	13.45	0	0.00	13.45	1	1,089	0.09%
2019/02/12	0	0.00	4	13.30	13.45	-4	1,074	-0.37%
2019/02/11	0	0.00	2	13.20	13.25	-2	1,060	-0.19%
2019/01/24	0	0.00	1	12.80	12.90	-1	1,024	-0.10%
2019/01/15	0	0.00	2	12.90	13.00	-2	1,006	-0.20%
2019/01/10	0	0.00	4	12.78	12.90	-4	997	-0.40%
2019/01/07	0	0.00	3	12.37	12.50	-3	978	-0.31%
2019/01/04	1	11.95	12	12.12	12.20	-11	950	-1.16%
2018/12/19	15	11.47	0	0.00	11.35	15	706	2.12%
2018/12/18	4	11.93	0	0.00	11.80	4	599	0.67%
2018/12/10	1	12.50	0	0.00	12.50	1	600	0.17%
2018/12/03	2	12.85	0	0.00	12.90	2	645	0.31%
2018/11/07	2	12.80	0	0.00	12.85	2	679	0.29%
2018/10/23	12	12.80	0	0.00	12.70	12	751	1.60%
2018/10/15	0	0.00	5	13.20	13.15	-5	916	-0.55%
2018/10/11	12	13.32	0	0.00	13.35	12	944	1.27%
2018/10/08	3	13.95	21	14.05	14.00	-18	931	-1.93%
2018/10/04	10	14.20	0	0.00	14.20	10	930	1.07%
2018/10/03	6	14.30	0	0.00	14.25	6	936	0.64%
2018/09/28	4	14.30	0	0.00	14.40	4	939	0.43%
2018/09/21	0	0.00	0	14.20	14.35	0	969	0.00%
2018/09/11	0	0.00	0.1	13.90	13.95	-0.1	954	-0.01%
2018/09/07	10	14.00	10	13.95	13.95	0	974	0.00%
2018/09/03	0	0.00	10	13.90	13.90	-10	1,019	-0.98%
2018/08/28	0	0.00	1	13.95	13.90	-1	1,138	-0.09%
2018/08/14	0	0.00	1	13.95	14.00	-1	1,188	-0.08%
2018/08/08	10	14.10	10	14.20	14.10	0	1,183	0.00%
2018/07/25	0	0.00	3	13.95	14.00	-3	1,223	-0.25%
2018/07/24	9	15.00	6	14.95	15.00	3	1,168	0.26%
2018/07/19	31	14.90	0	0.00	14.90	31	1,036	2.99%
2018/07/13	0	0.00	1	14.80	14.80	-1	1,001	-0.10%
2018/07/05	3	14.70	0	0.00	14.65	3	1,055	0.28%
2018/07/04	2	14.65	0	0.00	14.70	2	1,072	0.19%
2018/06/19	6	14.95	0	0.00	14.90	6	1,065	0.56%
2018/06/14	1	14.90	0	0.00	14.95	1	1,023	0.10%
2018/06/13	0	0.00	2	14.98	14.95	-2	1,020	-0.20%
2018/06/07	10	14.80	10	14.95	14.95	0	987	0.00%
2018/06/06	0	0.00	50	14.65	14.70	-50	944	-5.30%
2018/05/24	2	14.50	43	14.65	14.60	-41	979	-4.19%
2018/05/18	1	14.50	0	0.00	14.50	1	991	0.10%
2018/05/10	1	14.35	44	14.50	14.50	-43	1,142	-3.76%
2018/05/09	1	14.55	0.3	14.55	14.55	0.7	1,112	0.06%
2018/05/07	0	0.00	1	14.85	14.80	-1	1,122	-0.09%
2018/04/26	0	0.00	1	14.70	14.70	-1	1,227	-0.08%
2018/04/24	0	0.00	5	14.80	14.80	-5	1,300	-0.38%
2018/04/11	18	14.87	0	0.00	14.80	18	1,477	1.22%
2018/04/03	2	14.65	0	0.00	14.75	2	1,468	0.14%
2018/03/31	5	14.75	0	0.00	14.70	5	1,489	0.34%
2018/03/27	0	0.00	1	14.60	14.60	-1	1,484	-0.07%
2018/03/19	10	14.70	10	14.55	14.55	0	1,547	0.00%
2018/03/16	10	14.40	10	14.90	14.90	0	1,592	0.00%
2018/03/14	10	14.40	10	14.50	14.50	0	1,591	0.00%
2018/03/13	10	14.35	10.4	14.45	14.45	-0.4	1,598	-0.02%
2018/03/12	10	14.35	10.4	14.44	14.45	-0.4	1,688	-0.02%
2018/03/08	0	0.00	1.3	14.35	14.40	-1.3	1,886	-0.07%
2018/03/01	0	0.00	1	14.75	14.75	-1	2,258	-0.04%
2018/02/22	1	14.65	0	0.00	14.60	1	2,324	0.04%
2018/02/07	93	14.40	0	0.00	14.45	93	2,307	4.03%
2018/02/06	1	14.25	0	0.00	14.20	1	2,270	0.04%
2018/01/31	0	0.00	2	15.25	15.40	-2	2,193	-0.09%
2018/01/29	0	0.00	20	15.60	15.60	-20	2,181	-0.92%
2018/01/22	0	0.00	5	15.35	15.40	-5	2,055	-0.24%
2018/01/18	10	15.30	2	15.30	15.25	8	1,996	0.40%
2018/01/16	10	15.15	1	15.20	15.25	9	1,923	0.47%
2018/01/15	0	0.00	23	15.10	15.10	-23	1,885	-1.22%
2018/01/12	1	14.90	0	0.00	15.00	1	1,860	0.05%
2018/01/11	2	14.95	0	0.00	14.90	2	1,842	0.11%
2018/01/10	5	15.00	10	15.00	15.00	-5	1,835	-0.27%
2018/01/09	2	14.93	1	14.95	15.00	1	1,810	0.06%
2018/01/05	0	0.00	1	14.70	14.70	-1	1,733	-0.06%
2018/01/03	0	0.00	10	14.55	14.65	-10	1,726	-0.58%
2018/01/02	1	14.40	0	0.00	14.50	1	1,701	0.06%