統一實 (9907)-凱基-台中券商分點個股進出

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

統一實

(9907)

可現股當沖

股價
15.10
漲跌
▲0.15
漲幅
+1.00%
成交量
4,313張
產業
上市其他類股
269人加入追蹤

立即追蹤
本地時間:14:30

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

統一實 (9907)籌碼相關－凱基-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-台中券商分點個股進出
凱基-台中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
2024/05/03	0	0.00	6	15.14	15.10	-6	2,276	-0.26%
2024/04/30	0	14.85	3	14.88	14.95	-3	2,218	-0.13%
2024/04/29	0	0.00	10	14.75	14.95	-10	2,219	-0.45%
2024/04/25	0	0.00	1	14.70	14.65	-1	2,206	-0.05%
2024/04/23	0	0.00	0.9	14.76	14.75	-0.9	2,240	-0.04%
2024/04/22	0	0.00	4	14.85	14.80	-4	2,242	-0.18%
2024/04/18	0.2	14.60	0	0.00	14.65	0.2	2,171	0.01%
2024/04/12	0	0.00	2	14.60	14.70	-2	2,151	-0.09%
2024/04/09	0	0.00	0.3	14.40	14.60	-0.3	2,116	-0.01%
2024/04/03	0.3	14.40	0	0.00	14.35	0.3	2,092	0.02%
2024/03/26	1	14.25	0	0.00	14.30	1	2,026	0.05%
2024/03/25	2	14.48	0	0.00	14.35	2	1,976	0.10%
2024/03/21	2	14.70	5	14.70	14.85	-3	1,924	-0.16%
2024/03/20	10	14.60	15	14.95	14.85	-5	1,883	-0.27%
2024/03/19	0	0.00	1	14.15	14.25	-1	1,715	-0.06%
2024/03/18	2	13.90	0	0.00	14.05	2	1,689	0.12%
2024/03/13	6	14.32	0	0.00	14.25	6	1,522	0.39%
2024/03/12	0	0.00	3	14.50	14.55	-3	1,472	-0.20%
2024/03/07	14	14.86	1	14.65	14.60	13	1,414	0.92%
2024/03/06	1	15.15	0	0.00	15.15	1	1,289	0.08%
2024/03/05	0	0.00	5	15.60	15.60	-5	1,242	-0.40%
2024/03/04	3	15.43	5	15.45	15.40	-2	1,238	-0.16%
2024/02/29	0	0.00	2	15.60	15.50	-2	1,246	-0.16%
2024/02/23	1	15.75	10	15.80	15.75	-9	1,209	-0.74%
2024/02/21	1	15.75	0	0.00	15.90	1	1,202	0.08%
2024/02/01	10	15.55	0	0.00	15.60	10	1,170	0.85%
2024/01/30	1	15.15	0	0.00	15.15	1	1,154	0.09%
2024/01/17	4	15.35	5	15.25	15.30	-1	1,067	-0.09%
2024/01/16	0	0.00	2	15.60	15.55	-2	1,032	-0.19%
2024/01/10	1	15.70	0	0.00	15.70	1	1,097	0.09%
2024/01/05	2	16.00	0	0.00	16.00	2	1,120	0.18%
2024/01/02	0	0.00	1	16.15	16.15	-1	1,122	-0.09%
2023/12/28	1	16.20	0	0.00	16.25	1	1,108	0.09%
2023/12/27	0	0.00	2	16.25	16.20	-2	1,104	-0.18%
2023/12/19	1	16.00	0	0.00	16.05	1	1,109	0.09%
2023/12/18	1	16.25	0	0.00	16.25	1	1,103	0.09%
2023/12/15	5	16.35	0	0.00	16.35	5	1,095	0.46%
2023/12/07	0	0.00	1	16.10	16.05	-1	1,084	-0.09%
2023/12/01	0	0.00	12	16.10	16.10	-12	1,091	-1.10%
2023/11/30	0	0.00	8	16.10	16.05	-8	1,087	-0.74%
2023/11/28	20	16.25	0	0.00	16.25	20	1,083	1.85%
2023/11/13	1	15.70	1.2	15.75	15.70	-0.2	1,261	-0.02%
2023/11/09	1	15.70	0	0.00	15.75	1	1,257	0.08%
2023/11/02	1.1	15.90	0	0.00	15.85	1.1	1,421	0.08%
2023/10/24	1	15.70	0	0.00	15.65	1	1,543	0.06%
2023/10/23	1	15.75	0	0.00	15.75	1	1,560	0.06%
2023/10/19	0	0.00	18	15.86	15.80	-18	1,567	-1.15%
2023/10/18	3	16.15	0	0.00	16.00	3	1,556	0.19%
2023/10/17	5	16.05	0	0.00	16.00	5	1,552	0.32%
2023/10/16	5.1	16.15	0	0.00	16.10	5.1	1,579	0.33%
2023/10/13	1	16.35	0	0.00	16.35	1	1,606	0.06%
2023/10/12	1	16.50	0	0.00	16.50	1	1,635	0.06%
2023/10/06	10	16.60	0	0.00	16.60	10	1,678	0.60%
2023/10/02	1	16.50	5	16.55	16.60	-4	1,868	-0.21%
2023/09/28	0	0.00	10	16.50	16.50	-10	2,085	-0.48%
2023/09/27	2	16.45	0	0.00	16.50	2	2,296	0.09%
2023/09/26	1	16.50	0	0.00	16.55	1	2,398	0.04%
2023/09/25	0	0.00	1	16.60	16.55	-1	2,512	-0.04%
2023/09/21	13	16.65	0	0.00	16.60	13	2,610	0.50%
2023/09/14	0.1	16.80	0	0.00	16.75	0.1	2,792	0.00%
2023/09/12	2	16.70	0	0.00	16.75	2	2,932	0.07%
2023/09/11	2	16.73	20	16.70	16.70	-18	2,945	-0.61%
2023/09/08	2	16.83	0	0.00	16.85	2	2,976	0.07%
2023/09/07	0	0.00	1	17.00	16.95	-1	2,968	-0.03%
2023/08/30	20	17.30	0	0.00	17.20	20	3,164	0.63%
2023/08/29	0	0.00	7	17.05	17.15	-7	3,201	-0.22%
2023/08/28	0.1	17.20	28	17.01	17.00	-27.9	3,224	-0.86%
2023/08/24	38	17.20	0	0.00	17.10	38	3,302	1.15%
2023/08/23	2	17.25	2	17.05	17.10	0	3,336	0.00%
2023/08/22	3	17.15	13	17.05	17.10	-10	3,366	-0.30%
2023/08/18	4	17.30	16	17.36	17.40	-12	3,362	-0.36%
2023/08/17	3	16.55	0	0.00	16.55	3	3,280	0.09%
2023/08/16	2	16.65	0	0.00	16.60	2	3,296	0.06%
2023/08/15	3	16.70	4	16.70	16.75	-1	3,355	-0.03%
2023/08/14	22	16.57	0	0.00	16.65	22	3,408	0.65%
2023/08/11	0	0.00	30	16.90	17.00	-30	3,405	-0.88%
2023/08/10	6	17.07	0	0.00	17.05	6	3,453	0.17%
2023/08/09	1	17.50	0	0.00	17.25	1	3,499	0.03%
2023/08/08	2	17.60	23	17.60	17.60	-21	3,581	-0.59%
2023/08/07	2	17.80	0	0.00	17.75	2	3,960	0.05%
2023/08/02	1	17.65	10	17.75	17.65	-9	4,021	-0.22%
2023/08/01	23	17.79	20	17.75	17.65	3	4,037	0.07%
2023/07/27	5	17.90	0	0.00	18.05	5	4,082	0.12%
2023/07/24	1	17.80	50	17.72	17.85	-49	4,147	-1.18%
2023/07/21	2	17.85	0	0.00	17.90	2	4,187	0.05%
2023/07/18	1.1	17.86	45	17.94	17.85	-43.9	4,411	-0.99%
2023/07/10	3	17.65	0	0.00	17.70	3	4,768	0.06%
2023/07/07	2	17.75	0	0.00	17.75	2	4,810	0.04%
2023/07/06	4	18.26	0	0.00	18.15	4	4,805	0.08%
2023/07/05	6	19.90	2	19.85	19.90	4	4,640	0.09%
2023/07/04	2	19.98	0	0.00	19.90	2	4,471	0.04%
2023/07/03	33	20.00	10	20.00	19.95	23	4,426	0.52%
2023/06/29	1	19.70	0	0.00	19.75	1	4,354	0.02%
2023/06/27	1	19.75	10	19.85	19.80	-9	4,326	-0.21%
2023/06/26	2.9	19.71	0	0.00	19.75	2.9	4,342	0.07%
2023/06/21	47	19.75	0	0.00	19.75	47	4,326	1.09%
2023/06/16	3	19.80	0	0.00	19.70	3	4,342	0.07%
2023/06/12	3	19.35	0	0.00	19.35	3	4,355	0.07%
2023/06/09	11	19.70	5	19.85	19.70	6	4,345	0.14%
2023/06/05	0	0.00	4	19.45	19.45	-4	4,959	-0.08%
2023/06/02	4	19.25	0	0.00	19.25	4	5,049	0.08%
2023/06/01	10	19.40	0	0.00	19.35	10	5,091	0.20%
2023/05/30	1.5	19.18	0	0.00	19.15	1.5	5,156	0.03%
2023/05/29	0.1	19.50	0	0.00	19.45	0.1	5,120	0.00%
2023/05/26	0.1	19.55	0	0.00	19.45	0.1	5,091	0.00%
2023/05/25	0	0.00	10	19.65	19.60	-10	5,068	-0.20%
2023/05/23	0	0.00	1	19.55	19.55	-1	5,024	-0.02%
2023/05/22	1	19.50	0	0.00	19.45	1	5,017	0.02%
2023/05/19	2.1	19.37	1	19.40	19.40	1.1	4,989	0.02%
2023/05/18	0.1	19.50	1	19.60	19.45	-0.9	4,940	-0.02%
2023/05/17	9	19.44	3	19.55	19.45	6	4,892	0.12%
2023/05/16	0.1	19.20	1	19.30	19.30	-0.9	4,836	-0.02%
2023/05/15	2	18.80	1	18.90	19.00	1	4,789	0.02%
2023/05/12	12	18.74	0	0.00	18.65	12	4,730	0.25%
2023/05/11	24	18.92	0	0.00	18.85	24	4,605	0.52%
2023/05/02	0	0.00	1	20.80	20.85	-1	4,166	-0.02%
2023/04/28	0	0.00	4	20.70	20.75	-4	4,138	-0.10%
2023/04/25	0	0.00	105	20.48	20.50	-105	4,025	-2.61%	大賣/鉅額交易
2023/04/24	22	20.79	0	0.00	20.80	22	3,955	0.56%
2023/04/17	10	20.70	0	0.00	20.65	10	3,646	0.27%
2023/04/14	3	20.30	0	0.00	20.35	3	3,577	0.08%
2023/04/13	0	0.00	2	20.60	20.30	-2	3,514	-0.06%
2023/04/10	1	19.30	0	0.00	19.30	1	3,207	0.03%
2023/04/07	0.4	19.40	0	0.00	19.45	0.4	3,166	0.01%
2023/03/29	0	0.00	3	19.10	19.15	-3	2,991	-0.10%
2023/03/28	3	19.00	0	0.00	19.05	3	2,991	0.10%
2023/03/27	1	19.15	3	19.25	19.15	-2	2,996	-0.07%
2023/03/23	2	18.95	0.8	18.95	18.95	1.2	2,960	0.04%
2023/03/22	0	0.00	2	19.05	18.95	-2	2,976	-0.07%
2023/03/20	0	0.00	2	18.70	18.75	-2	3,165	-0.06%
2023/03/17	0	0.00	10	18.55	18.55	-10	3,182	-0.31%
2023/03/16	2	18.35	0	0.00	18.45	2	3,170	0.06%
2023/03/13	10	18.75	0	0.00	18.85	10	3,121	0.32%
2023/03/10	6.5	18.92	11	19.00	18.85	-4.5	3,124	-0.14%
2023/03/09	5	19.30	2	19.18	19.25	3	3,081	0.10%
2023/03/08	60	19.66	3	19.68	19.75	57	2,972	1.92%
2023/03/07	13	18.85	17.5	18.90	18.85	-4.5	2,634	-0.17%
2023/03/06	0	0.00	4	18.73	18.65	-4	2,537	-0.16%
2023/03/03	0	0.00	2	18.30	18.40	-2	2,475	-0.08%
2023/03/01	1	17.65	0	0.00	17.70	1	2,373	0.04%
2023/02/23	1	17.40	3	17.50	17.50	-2	2,367	-0.08%
2023/02/20	0	0.00	2	17.50	17.55	-2	2,444	-0.08%
2023/02/17	0	0.00	0	17.45	17.45	0	2,495	0.00%
2023/02/16	0	17.50	0	0.00	17.35	0	2,586	0.00%
2023/02/08	0	0.00	3	18.00	17.90	-3	2,891	-0.10%
2023/02/01	0	0.00	3	17.70	17.75	-3	2,921	-0.10%
2023/01/30	0	0.00	0.1	17.30	17.50	-0.1	2,907	0.00%
2023/01/17	1	17.05	0	0.00	17.15	1	2,903	0.03%
2023/01/16	2	17.15	0	0.00	17.10	2	2,927	0.07%
2023/01/13	0	0.00	8	17.25	17.25	-8	2,980	-0.27%
2023/01/11	0	0.00	2	17.35	17.25	-2	3,101	-0.06%
2023/01/09	2	17.25	0	0.00	17.25	2	3,140	0.06%
2023/01/05	6	17.15	0	0.00	17.00	6	3,271	0.18%
2022/12/27	3	16.87	0	0.00	16.90	3	3,405	0.09%
2022/12/26	2	16.90	0	0.00	16.90	2	3,465	0.06%
2022/12/21	1	17.00	0	0.00	17.00	1	3,660	0.03%
2022/12/20	1	17.05	0	0.00	17.00	1	3,688	0.03%
2022/12/14	1	17.10	0	0.00	17.10	1	3,911	0.03%
2022/12/12	1.5	16.95	1	16.90	16.85	0.5	3,892	0.01%
2022/12/07	0	0.00	2	18.05	18.00	-2	3,811	-0.05%
2022/12/06	0	0.00	1	18.00	17.95	-1	3,875	-0.03%
2022/12/05	2	18.25	0	0.00	18.20	2	4,070	0.05%
2022/12/02	1	17.91	0	0.00	18.10	1	4,205	0.02%
2022/11/30	0	0.00	3	17.65	17.65	-3	4,174	-0.07%
2022/11/25	0	0.00	5	17.20	17.20	-5	4,288	-0.12%
2022/11/22	0	17.10	0	0.00	17.00	0	4,674	0.00%
2022/11/18	0	17.10	0	0.00	17.05	0	4,824	0.00%
2022/11/16	10	17.28	0	0.00	17.00	10	5,004	0.20%
2022/11/15	1	17.25	1	17.50	17.25	0	5,083	0.00%
2022/11/14	0	0.00	1	17.40	17.50	-1	5,200	-0.02%
2022/11/11	1	16.75	2	16.80	16.75	-1	5,407	-0.02%
2022/11/09	11	17.25	1	17.35	17.25	10	6,237	0.16%
2022/11/08	0	16.90	0	0.00	16.90	0	6,379	0.00%
2022/11/07	10	16.80	0	0.00	16.75	10	6,623	0.15%
2022/10/27	0	0.00	1	16.75	16.80	-1	8,498	-0.01%
2022/10/25	0	0.00	1	16.75	16.80	-1	8,610	-0.01%
2022/10/21	1	16.90	0	0.00	16.75	1	8,721	0.01%
2022/10/18	0	0.00	1	17.30	17.35	-1	8,707	-0.01%
2022/10/13	1	16.80	0	0.00	16.50	1	8,687	0.01%
2022/10/11	0.4	17.45	20	17.60	17.45	-19.6	8,644	-0.23%
2022/10/05	30	18.25	0	0.00	18.15	30	8,583	0.35%
2022/10/03	20	17.30	0	0.00	17.55	20	8,550	0.23%
2022/09/29	10	17.95	0	0.00	18.30	10	8,505	0.12%
2022/09/28	1.3	17.77	1	17.85	17.65	0.3	8,452	0.00%
2022/09/26	1	18.25	0	0.00	18.25	1	8,388	0.01%
2022/09/23	3	19.02	0	0.00	19.00	3	8,355	0.04%
2022/09/22	1	19.10	50	19.10	19.15	-49	8,413	-0.58%
2022/09/21	3.3	19.54	0	0.00	19.50	3.3	8,403	0.04%
2022/09/20	4	20.03	0.9	19.90	20.10	3.1	8,359	0.04%
2022/09/16	1.2	19.82	0	0.00	20.20	1.2	8,335	0.01%
2022/09/15	1	20.25	0	0.00	20.20	1	8,321	0.01%
2022/09/14	1	20.35	2	20.50	20.35	-1	8,359	-0.01%
2022/09/13	0	0.00	4	20.40	20.50	-4	8,378	-0.05%
2022/09/12	6	20.30	4	20.08	20.15	2	8,328	0.02%
2022/09/08	0	0.00	2	20.40	20.85	-2	8,159	-0.02%
2022/09/07	1	20.00	0	0.00	19.95	1	7,994	0.01%
2022/09/06	12	19.69	0	0.00	19.65	12	7,953	0.15%
2022/09/05	20	19.93	20	20.05	19.85	0	7,901	0.00%
2022/09/01	2	20.08	1	20.15	20.35	1	7,827	0.01%
2022/08/31	12	20.38	10	21.00	20.30	2	7,768	0.03%
2022/08/30	3	20.50	6	20.24	20.55	-3	7,617	-0.04%
2022/08/29	1	20.00	1	19.85	20.05	0	7,468	0.00%
2022/08/26	2	20.70	28.5	20.28	20.30	-26.5	7,403	-0.36%
2022/08/25	12	20.49	1	20.35	20.40	11	7,312	0.15%
2022/08/24	3	20.60	9	20.30	20.45	-6	7,263	-0.08%
2022/08/23	8	19.86	0	0.00	19.85	8	7,127	0.11%
2022/08/22	10	19.95	4	19.88	19.95	6	7,066	0.08%
2022/08/18	0.3	20.45	13	20.58	20.50	-12.7	6,798	-0.19%
2022/08/17	17	20.39	3	20.38	20.15	14	6,510	0.21%
2022/08/16	17	19.31	52	20.07	20.30	-35	6,119	-0.57%
2022/08/15	11	18.80	7	18.71	18.75	4	5,632	0.07%
2022/08/12	12	19.55	3	19.38	19.20	9	5,416	0.17%
2022/08/11	17	19.34	57	19.47	19.40	-40	5,173	-0.77%
2022/08/10	31	18.71	52	18.71	19.00	-21	4,657	-0.45%
2022/08/09	76	17.16	15.5	17.24	17.85	60.5	3,887	1.56%
2022/08/03	1	16.05	0	0.00	16.00	1	3,604	0.03%
2022/08/02	0	0.00	20	16.25	16.30	-20	3,595	-0.56%
2022/08/01	0	0.00	6	16.71	16.45	-6	3,600	-0.17%
2022/07/28	0	0.00	2	16.10	16.10	-2	3,500	-0.06%
2022/07/27	11	15.85	5	15.89	15.90	6	3,459	0.17%
2022/07/25	0	0.00	0.2	15.25	15.40	-0.2	3,395	0.00%
2022/07/20	7	14.94	10	14.91	14.80	-3	3,457	-0.09%
2022/07/14	0.2	14.25	0.5	14.25	14.30	-0.3	3,489	-0.01%
2022/07/06	1	14.05	0	0.00	14.10	1	3,914	0.03%
2022/07/01	1	14.15	1	14.15	14.15	0	4,162	0.00%
2022/06/30	2.5	14.55	0	0.00	14.60	2.5	4,142	0.06%
2022/06/29	2	15.78	0	0.00	15.65	2	4,099	0.05%
2022/06/28	1	15.75	0	0.00	15.80	1	4,174	0.02%
2022/06/23	2	15.50	0	0.00	15.40	2	4,627	0.04%
2022/06/21	1	16.00	0	0.00	16.10	1	4,841	0.02%
2022/06/20	0	0.00	5	16.10	16.15	-5	4,952	-0.10%
2022/06/17	2	16.48	0	0.00	16.55	2	5,169	0.04%
2022/06/16	1	16.45	0	0.00	16.45	1	5,270	0.02%
2022/06/15	0	0.00	1	16.40	16.40	-1	5,403	-0.02%
2022/06/14	1	16.05	0	0.00	16.15	1	5,608	0.02%
2022/06/10	0	0.00	2	16.55	16.55	-2	6,176	-0.03%
2022/06/09	0	0.00	1	16.55	16.55	-1	6,457	-0.02%
2022/06/08	1	16.40	0	0.00	16.45	1	6,554	0.02%
2022/06/07	2	16.10	0	0.00	16.10	2	6,574	0.03%
2022/06/06	1	16.05	0	0.00	16.15	1	6,655	0.02%
2022/06/02	1	16.05	0	0.00	16.00	1	6,847	0.01%
2022/06/01	1	16.10	1	16.25	16.10	0	6,884	0.00%
2022/05/27	2	16.25	0	0.00	16.25	2	6,857	0.03%
2022/05/26	1	16.25	0	0.00	16.20	1	6,861	0.01%
2022/05/25	1	16.10	0	0.00	16.10	1	6,866	0.01%
2022/05/23	3	16.35	0	0.00	16.25	3	6,862	0.04%
2022/05/20	0	0.00	1	16.05	16.20	-1	6,827	-0.01%
2022/05/16	0	0.00	2	16.00	16.00	-2	6,891	-0.03%
2022/05/13	2	15.75	2	15.80	15.80	0	6,862	0.00%
2022/05/12	1	15.55	1	15.90	15.55	0	6,846	0.00%
2022/05/11	20	15.90	0	0.00	15.95	20	6,779	0.30%
2022/05/10	0	0.00	1	15.15	15.25	-1	6,680	-0.01%
2022/05/09	1	15.50	0	0.00	15.30	1	6,660	0.02%
2022/05/06	0.6	15.85	0	0.00	15.85	0.6	6,593	0.01%
2022/05/05	0	0.00	10	15.95	16.10	-10	6,586	-0.15%
2022/05/03	1.4	15.65	0	0.00	15.65	1.4	6,569	0.02%
2022/04/29	11	15.90	0	0.00	15.85	11	6,561	0.17%
2022/04/25	0	0.00	32	16.18	16.25	-32	6,488	-0.49%
2022/04/22	11	16.45	0	0.00	16.50	11	6,494	0.17%
2022/04/21	0	0.00	24	16.81	16.70	-24	6,513	-0.37%
2022/04/20	30.5	16.82	0	0.00	16.75	30.5	6,548	0.47%
2022/04/19	2	16.60	0	0.00	16.65	2	6,567	0.03%
2022/04/18	11	16.84	50	16.66	16.55	-39	6,673	-0.58%
2022/04/15	11	17.15	0	0.00	17.10	11	6,600	0.17%
2022/04/14	30	17.00	0	0.00	17.05	30	6,579	0.46%
2022/04/12	59	17.38	0	0.00	17.35	59	6,403	0.92%
2022/04/11	5	17.74	30	17.95	17.75	-25	6,252	-0.40%
2022/04/07	10	18.10	5	17.99	17.70	5	6,124	0.08%
2022/04/06	10	18.15	0	0.00	18.20	10	6,072	0.16%
2022/03/31	10	17.93	14	18.10	18.05	-4	6,045	-0.07%
2022/03/30	2	17.50	1	17.80	17.70	1	5,898	0.02%
2022/03/29	0	0.00	4	18.13	17.95	-4	5,706	-0.07%
2022/03/28	26	17.75	18	17.85	18.00	8	5,544	0.14%
2022/03/25	7	17.49	17	17.61	17.70	-10	5,398	-0.19%
2022/03/24	1	17.15	1	17.20	17.25	0	5,235	0.00%
2022/03/23	4	17.19	9	17.35	17.10	-5	5,157	-0.10%
2022/03/22	1	17.40	11	17.33	17.40	-10	4,999	-0.20%
2022/03/21	0	0.00	11	16.61	16.70	-11	4,802	-0.23%
2022/03/18	6	16.50	10	16.56	16.45	-4	4,723	-0.08%
2022/03/17	10	16.58	8	16.60	16.65	2	4,631	0.04%
2022/03/16	14	16.46	6	16.45	16.35	8	4,397	0.18%
2022/03/15	16	16.26	0	0.00	16.30	16	4,138	0.39%
2022/03/14	0	0.00	29	15.99	16.05	-29	3,765	-0.77%
2022/03/10	2	15.25	0	0.00	15.25	2	3,319	0.06%
2022/03/09	2	15.03	2	15.08	15.30	0	3,252	0.00%
2022/03/08	6	15.08	22	15.04	14.90	-16	3,174	-0.50%
2022/03/07	2	14.58	0	0.00	14.40	2	2,975	0.07%
2022/03/04	2	14.88	1	14.85	14.90	1	2,938	0.03%
2022/02/22	3	14.80	0	0.00	14.90	3	2,867	0.10%
2022/02/21	0	0.00	3	15.15	15.10	-3	2,824	-0.11%
2022/02/18	4	15.00	2	15.00	14.95	2	2,761	0.07%
2022/02/15	20	14.45	20	14.45	14.45	0	2,651	0.00%
2022/02/14	0	0.00	71	14.35	14.35	-71	2,677	-2.65%
2022/02/10	10	14.70	16	14.65	14.70	-6	2,696	-0.22%
2022/02/07	0	0.00	9	14.39	14.40	-9	2,680	-0.34%
2022/01/25	4	13.89	0	0.00	13.85	4	2,643	0.15%
2022/01/24	0	0.00	2	14.10	14.10	-2	2,621	-0.08%
2022/01/21	0	0.00	2	14.38	14.25	-2	2,610	-0.08%
2022/01/18	8	14.58	0	0.00	14.55	8	2,572	0.31%
2022/01/12	0	0.00	6	14.62	14.70	-6	2,337	-0.26%
2022/01/11	11	14.37	0	0.00	14.50	11	2,280	0.48%
2022/01/06	6	14.00	0	0.00	14.00	6	2,129	0.28%
2022/01/05	3	13.95	10	14.05	13.90	-7	2,131	-0.33%
2022/01/04	1	14.15	0	0.00	14.15	1	2,098	0.05%
2022/01/03	1	14.35	0	0.00	14.30	1	2,080	0.05%
2021/12/30	10	14.50	20	14.45	14.55	-10	2,053	-0.49%
2021/12/29	0	0.00	5	14.42	14.45	-5	2,011	-0.25%
2021/12/27	0	0.00	15	14.07	14.05	-15	1,932	-0.78%
2021/12/22	0	0.00	1	13.90	13.95	-1	1,953	-0.05%
2021/12/21	1	14.00	0	0.00	14.00	1	1,957	0.05%
2021/12/17	10	13.80	7	13.70	13.75	3	1,877	0.16%
2021/12/15	0	0.00	1	13.70	13.65	-1	1,829	-0.05%
2021/12/13	120	13.45	0	0.00	13.40	120	1,683	7.13%	大買/鉅額交易
2021/12/06	1	13.05	0	13.05	13.10	1	1,671	0.06%
2021/11/26	2	13.20	0	0.00	13.10	2	1,750	0.11%
2021/11/19	2	13.20	0	0.00	13.20	2	1,794	0.11%
2021/11/17	0	0.00	1	13.30	13.25	-1	1,805	-0.06%
2021/11/16	2	13.30	0	0.00	13.30	2	1,821	0.11%
2021/11/15	2	13.40	18	13.60	13.50	-16	1,833	-0.87%
2021/11/12	0	0.00	5	13.55	13.55	-5	1,876	-0.27%
2021/11/09	0	0.00	5	13.35	13.35	-5	1,903	-0.26%
2021/11/08	0	0.00	1	13.45	13.45	-1	1,911	-0.05%
2021/10/26	0	0.00	10	13.40	13.25	-10	1,982	-0.50%
2021/10/21	10	13.30	0	0.00	13.30	10	2,101	0.48%
2021/10/06	5	13.00	0	0.00	12.90	5	3,702	0.14%
2021/10/04	8	13.34	0	0.00	13.00	8	3,806	0.21%
2021/10/01	6	13.48	87	13.30	13.45	-81	3,856	-2.10%
2021/09/29	1	13.75	0	0.00	13.65	1	3,968	0.03%
2021/09/28	2	13.80	0	0.00	13.80	2	4,041	0.05%
2021/09/08	8	13.55	0	0.00	13.40	8	5,864	0.14%
2021/09/06	0	0.00	3	13.90	13.80	-3	6,095	-0.05%
2021/08/30	3	13.70	0	0.00	13.80	3	6,367	0.05%
2021/08/27	0	0.00	45	13.60	13.70	-45	6,453	-0.70%
2021/08/26	3	13.45	0	0.00	13.65	3	6,521	0.05%
2021/08/25	45	13.90	0	0.00	13.90	45	6,694	0.67%
2021/08/23	17	13.85	0	0.00	14.00	17	6,733	0.25%
2021/08/18	5	13.52	0	0.00	14.00	5	7,020	0.07%
2021/08/17	10	13.91	50	13.83	13.85	-40	7,010	-0.57%
2021/08/16	53	14.25	1	14.20	14.25	52	6,997	0.74%
2021/08/13	7	14.64	0	0.00	14.65	7	7,019	0.10%
2021/08/10	3	14.50	0	0.00	14.65	3	7,248	0.04%
2021/08/06	20	14.75	0	0.00	14.85	20	7,435	0.27%
2021/07/27	6	14.95	0	0.00	15.05	6	9,144	0.07%
2021/07/20	1	16.05	50	15.65	15.70	-49	9,484	-0.52%
2021/07/19	1	16.50	55	16.19	16.20	-54	9,542	-0.57%
2021/07/16	0	0.00	2	15.60	15.80	-2	9,340	-0.02%
2021/07/13	1	15.05	0	0.00	15.00	1	9,924	0.01%
2021/07/12	0	0.00	1	15.45	15.45	-1	10,065	-0.01%
2021/07/08	11	15.47	4	15.56	15.70	7	10,329	0.07%
2021/07/07	2	15.00	0	0.00	15.30	2	10,368	0.02%
2021/07/06	1	15.25	1	15.15	15.20	0	10,547	0.00%
2021/07/01	6	15.56	1	15.55	15.55	5	10,497	0.05%
2021/06/30	0	0.00	2	15.70	15.70	-2	10,303	-0.02%
2021/06/29	10	15.65	37	15.21	15.10	-27	10,003	-0.27%
2021/06/28	5	15.20	10	15.20	15.25	-5	9,491	-0.05%
2021/06/25	27	14.79	0	0.00	14.55	27	9,329	0.29%
2021/06/22	0	0.00	9	14.52	14.35	-9	9,288	-0.10%
2021/06/15	0	0.00	11	14.36	14.50	-11	9,021	-0.12%
2021/06/11	58	14.10	5	13.85	13.75	53	8,852	0.60%
2021/06/09	5	13.55	0	0.00	13.50	5	8,659	0.06%
2021/06/07	0	0.00	1	13.45	13.45	-1	8,592	-0.01%
2021/06/03	0.5	13.75	0	0.00	13.80	0.5	8,487	0.01%
2021/06/02	27	13.74	7	13.77	13.90	20	8,423	0.24%
2021/05/31	3	13.12	0	0.00	13.15	3	8,200	0.04%
2021/05/28	17	13.18	18	13.26	13.45	-1	8,111	-0.01%
2021/05/26	4	12.85	2	12.75	12.85	2	7,818	0.03%
2021/05/24	4	12.99	0	0.00	12.95	4	7,741	0.05%
2021/05/18	10	12.28	11	12.51	13.00	-1	7,579	-0.01%
2021/05/17	0	0.00	2	11.80	11.85	-2	7,438	-0.03%
2021/05/14	3	12.58	0	0.00	12.55	3	7,316	0.04%
2021/05/13	15	12.95	0	0.00	12.70	15	7,205	0.21%
2021/05/12	74	14.33	37	14.88	13.75	37	7,015	0.53%
2021/05/11	3	15.40	1	15.50	15.25	2	6,832	0.03%
2021/05/10	25	15.74	45	15.92	16.25	-20	6,538	-0.31%
2021/05/07	5	14.59	0	0.00	14.90	5	6,049	0.08%
2021/05/06	3	14.77	0	0.00	14.90	3	5,984	0.05%
2021/05/05	31	14.75	0	0.00	14.95	31	5,842	0.53%
2021/05/04	13	14.26	1	14.29	14.30	12	5,607	0.21%
2021/05/03	2	15.20	0	0.00	15.20	2	5,368	0.04%
2021/04/29	0	0.00	0.4	15.50	15.40	-0.4	5,275	-0.01%
2021/04/28	5	15.88	3	15.77	15.90	2	5,190	0.04%
2021/04/27	5	15.40	0	0.00	15.60	5	5,008	0.10%
2021/04/26	3	15.20	0	0.00	15.20	3	4,900	0.06%
2021/04/23	38	15.11	77	15.41	15.20	-39	4,825	-0.81%
2021/04/22	17	16.45	49	15.86	15.70	-32	4,645	-0.69%
2021/04/21	0	0.00	10	15.40	15.55	-10	4,099	-0.24%
2021/04/20	10	15.53	20	15.33	15.50	-10	3,934	-0.25%
2021/04/19	31	14.64	47.7	15.43	15.70	-16.7	3,612	-0.46%
2021/04/16	0	0.00	0.8	14.29	14.30	-0.8	3,160	-0.02%
2021/04/15	0	0.00	1	13.75	13.80	-1	2,946	-0.03%
2021/04/13	13	13.20	0	0.00	13.00	13	2,631	0.49%
2021/04/12	61	13.20	0	0.00	13.20	61	2,529	2.41%
2021/04/09	2	12.55	45	12.70	12.75	-43	2,306	-1.86%
2021/04/06	1	12.35	0	0.00	12.25	1	2,147	0.05%
2021/04/01	0	0.00	1	11.95	12.00	-1	2,094	-0.05%
2021/03/25	4	11.95	2	11.90	11.95	2	2,410	0.08%
2021/03/24	21	11.68	20	11.75	11.75	1	2,359	0.04%
2021/03/23	0	0.00	9	11.35	11.40	-9	2,259	-0.40%
2021/03/22	0	0.00	5	11.30	11.30	-5	2,289	-0.22%
2021/03/11	1	11.40	3	11.35	11.45	-2	2,352	-0.09%
2021/03/05	1	11.10	0	0.00	11.10	1	2,386	0.04%
2021/03/02	0	0.00	1	11.10	11.10	-1	2,501	-0.04%
2021/02/26	0	0.00	1	10.90	10.95	-1	2,488	-0.04%
2021/02/17	1	10.50	0	0.00	10.60	1	2,550	0.04%
2021/01/22	0	0.00	4	10.20	10.25	-4	2,588	-0.15%
2021/01/21	2	10.20	2	10.20	10.25	0	2,578	0.00%
2021/01/19	1	10.80	0	0.00	10.65	1	2,499	0.04%
2021/01/12	1.1	11.42	0	0.00	11.20	1.1	2,416	0.04%
2021/01/06	0	0.00	0.2	11.80	11.50	-0.2	2,287	-0.01%
2021/01/04	4	11.83	0	0.00	11.90	4	2,212	0.18%
2020/12/30	0	0.00	1	12.00	11.95	-1	2,208	-0.05%
2020/12/29	0	0.00	55	11.90	11.90	-55	2,162	-2.54%
2020/12/23	2	11.50	0	0.00	11.55	2	2,075	0.10%
2020/12/22	27	12.01	21	11.99	11.85	6	2,056	0.29%
2020/12/21	73	11.84	39	11.75	12.30	34	2,005	1.70%
2020/12/16	10	11.35	0	0.00	11.35	10	1,883	0.53%
2020/12/14	0	0.00	52	10.96	11.05	-52	2,043	-2.54%
2020/12/11	5	11.06	1	11.00	11.00	4	2,071	0.19%
2020/12/09	7	11.37	0	0.00	11.35	7	2,010	0.35%
2020/12/08	1	11.25	0	0.00	11.35	1	2,050	0.05%
2020/12/07	2	11.20	0	0.00	11.20	2	2,067	0.10%
2020/12/04	11	11.25	1	11.39	11.30	10	2,125	0.47%
2020/12/03	3	11.33	0	0.00	11.25	3	2,120	0.14%
2020/12/02	6	11.38	5	11.40	11.40	1	2,154	0.05%
2020/12/01	10	11.55	0	0.00	11.45	10	2,155	0.46%
2020/11/30	40	11.70	1	11.75	11.65	39	2,125	1.83%
2020/11/27	2	11.38	0	0.00	11.50	2	2,081	0.10%
2020/11/25	0	0.00	0	11.25	11.20	0	2,037	0.00%
2020/11/24	0	0.00	66	11.08	11.05	-66	2,031	-3.25%
2020/11/23	25	11.20	13	11.20	11.20	12	2,025	0.59%
2020/11/19	10	11.20	0	0.00	11.10	10	2,025	0.49%
2020/11/18	3	11.05	0	11.05	11.20	3	2,020	0.15%
2020/11/17	31	11.02	0	11.00	10.95	31	2,017	1.54%
2020/11/16	16	10.95	0	0.00	10.95	16	2,010	0.80%
2020/11/12	15	10.85	0	10.80	10.80	15	2,052	0.73%
2020/10/30	2	9.95	0	0.00	9.92	2	2,081	0.10%
2020/10/14	0	0.00	1	10.20	10.20	-1	2,151	-0.05%
2020/10/07	0	0.00	1	10.25	10.40	-1	2,236	-0.04%
2020/10/06	0	0.00	1	10.00	10.10	-1	2,223	-0.04%
2020/09/25	1	9.92	0	0.00	9.79	1	2,287	0.04%
2020/09/23	1	10.45	0	0.00	10.40	1	2,277	0.04%
2020/09/21	1	11.05	0	0.00	11.05	1	2,182	0.05%
2020/09/18	1	10.95	0	0.00	10.95	1	2,118	0.05%
2020/09/17	13	10.54	0	0.00	10.75	13	2,031	0.64%
2020/09/09	0	0.00	14	10.13	10.20	-14	1,964	-0.71%
2020/09/07	0	0.00	10	9.90	9.96	-10	1,897	-0.53%
2020/09/01	0.1	9.85	0	0.00	9.73	0.1	1,876	0.00%
2020/08/28	0	0.00	11	9.66	9.63	-11	1,897	-0.58%
2020/08/21	1	9.43	0	0.00	9.42	1	1,873	0.05%
2020/08/19	0	0.00	3	9.52	9.48	-3	1,840	-0.16%
2020/08/18	0	0.00	10	9.43	9.47	-10	1,821	-0.55%
2020/08/13	0	0.00	2	9.16	9.18	-2	1,805	-0.11%
2020/08/12	0.1	9.24	0	0.00	9.18	0.1	1,817	0.00%
2020/08/11	2	9.18	0	0.00	9.20	2	1,804	0.11%
2020/08/06	0	0.00	3	9.10	9.08	-3	1,780	-0.17%
2020/08/05	0	0.00	10	9.08	9.05	-10	1,785	-0.56%
2020/07/30	0.1	9.09	0	0.00	9.07	0.1	1,862	0.00%
2020/07/28	1	9.02	0	0.00	9.00	1	1,882	0.05%
2020/07/24	6	9.35	0	0.00	9.39	6	1,935	0.31%
2020/07/20	0	0.00	1	9.47	9.45	-1	2,004	-0.05%
2020/07/17	8	9.69	0	0.00	9.54	8	1,997	0.40%
2020/07/16	3.1	9.63	0	0.00	9.76	3.1	1,968	0.16%
2020/07/14	0.1	9.61	0	0.00	9.56	0.1	1,936	0.01%
2020/07/09	0	0.00	15	9.71	9.65	-15	1,950	-0.77%
2020/07/07	11	9.69	0	0.00	9.68	11	1,958	0.56%
2020/07/03	1	9.74	0	0.00	9.74	1	1,935	0.05%
2020/06/29	0	0.00	1	9.14	9.14	-1	1,854	-0.05%
2020/06/23	0	0.00	2	9.36	9.36	-2	1,858	-0.11%
2020/06/22	1	9.33	0	0.00	9.44	1	1,850	0.05%
2020/06/19	1	9.60	0	0.00	9.24	1	1,841	0.05%
2020/06/18	0	0.00	12	9.19	9.21	-12	1,773	-0.68%
2020/06/15	1	8.89	0	0.00	8.85	1	1,788	0.06%
2020/06/11	9	9.19	0	0.00	9.06	9	1,836	0.49%
2020/05/29	0	0.00	0.5	8.82	8.78	-0.5	1,843	-0.03%
2020/05/28	1	8.81	0	0.00	8.79	1	1,836	0.05%
2020/05/27	0	0.00	4	8.71	8.81	-4	1,833	-0.22%
2020/05/25	4	8.54	0	0.00	8.59	4	1,773	0.23%
2020/05/20	0	0.00	0.3	8.68	8.63	-0.3	1,684	-0.01%
2020/05/19	0	0.00	10	8.68	8.65	-10	1,666	-0.60%
2020/05/07	0	0.00	2	8.78	8.75	-2	1,560	-0.13%
2020/04/30	0	0.00	29	9.14	9.19	-29	1,462	-1.98%
2020/04/29	0	0.00	6	8.92	8.99	-6	1,440	-0.42%
2020/04/28	0	0.00	3	8.87	8.87	-3	1,377	-0.22%
2020/04/14	2	8.67	0	0.00	8.63	2	1,230	0.16%
2020/04/10	3	8.55	0	0.00	8.65	3	1,214	0.25%
2020/03/27	0.1	8.21	0	0.00	8.16	0.1	1,125	0.01%
2020/03/24	0	0.00	2	7.89	7.86	-2	1,219	-0.16%
2020/03/19	12	7.77	0	0.00	7.43	12	1,179	1.02%
2020/03/18	0	0.00	3	8.23	8.20	-3	1,135	-0.26%
2020/03/17	10	8.45	0	0.00	8.20	10	1,106	0.90%
2020/03/16	11	9.01	9	8.93	8.91	2	1,049	0.19%
2020/03/13	1	9.10	0	0.00	9.20	1	1,013	0.10%
2020/03/12	12	9.82	0	0.00	9.85	12	971	1.24%
2020/03/10	0	0.00	2	10.25	10.25	-2	913	-0.22%
2020/03/03	5	10.70	0	0.00	10.60	5	864	0.58%
2020/02/13	10	10.85	0	0.00	10.85	10	815	1.23%
2020/02/12	0	0.00	5	10.70	10.75	-5	820	-0.61%
2020/02/03	0	0.00	6	10.60	10.55	-6	805	-0.75%
2020/01/31	3	10.90	0	0.00	10.90	3	786	0.38%
2020/01/30	1	11.15	0	0.00	10.90	1	775	0.13%
2020/01/17	135	11.55	0	0.00	11.45	135	738	18.29%	大買/鉅額交易
2020/01/14	5	11.43	0	0.00	11.40	5	755	0.66%
2020/01/10	1	11.50	0	0.00	11.55	1	771	0.13%
2020/01/09	1	11.55	0	0.00	11.50	1	764	0.13%
2020/01/06	0.1	11.65	0	0.00	11.65	0.1	742	0.01%
2019/12/23	1	11.60	0	0.00	11.60	1	848	0.12%
2019/12/20	7	11.58	0	0.00	11.55	7	827	0.85%
2019/12/03	1	11.85	0	0.00	11.85	1	864	0.12%
2019/12/02	0	0.00	5	11.85	11.85	-5	868	-0.58%
2019/11/11	5	11.90	0	0.00	11.85	5	972	0.51%
2019/10/25	10	12.20	0	0.00	12.15	10	969	1.03%
2019/10/16	3	11.90	0	0.00	11.90	3	958	0.31%
2019/10/09	0	0.00	1	11.90	11.85	-1	976	-0.10%
2019/10/02	1	11.85	0	0.00	11.85	1	1,128	0.09%
2019/09/16	0	0.00	8	12.15	12.15	-8	1,105	-0.72%
2019/09/11	25	12.05	0	0.00	12.05	25	1,102	2.27%
2019/09/06	0	0.00	5	12.10	12.10	-5	1,057	-0.47%
2019/09/04	4	12.08	5	12.10	12.10	-1	1,034	-0.10%
2019/08/15	1	12.15	0	0.00	12.15	1	969	0.10%
2019/08/13	0	0.00	21	12.15	12.15	-21	989	-2.12%
2019/07/23	0	0.00	2	12.55	12.50	-2	1,025	-0.20%
2019/07/22	0	0.00	0.1	12.75	12.70	-0.1	1,007	0.00%
2019/07/18	10	12.70	0	0.00	12.75	10	1,011	0.99%
2019/07/16	1	12.80	0	0.00	12.75	1	1,023	0.10%
2019/07/09	0	0.00	1	13.25	13.25	-1	1,122	-0.09%
2019/07/08	0	0.00	7	13.30	13.15	-7	1,102	-0.63%
2019/07/05	0	0.00	1	13.05	13.00	-1	1,049	-0.10%
2019/07/04	0	0.00	7	13.10	13.05	-7	1,045	-0.67%
2019/06/25	0	0.00	2	12.90	12.95	-2	982	-0.20%
2019/06/24	2	13.03	0	0.00	13.00	2	966	0.21%
2019/06/21	0	0.00	2	12.70	12.90	-2	929	-0.22%
2019/06/11	0	0.00	1	12.40	12.40	-1	877	-0.11%
2019/05/09	1	12.40	0	0.00	12.45	1	902	0.11%
2019/04/29	5	12.45	0	0.00	12.55	5	917	0.55%
2019/04/12	1	12.80	0	0.00	12.85	1	784	0.13%
2019/04/03	0	0.00	1	12.95	12.95	-1	750	-0.13%
2019/03/15	0	0.00	0.1	13.00	12.90	-0.1	781	-0.01%
2019/03/14	15	13.02	0	0.00	13.00	15	777	1.93%
2019/03/07	5	13.25	0	0.00	13.20	5	824	0.61%
2019/02/27	0	0.00	2	13.38	13.35	-2	833	-0.24%
2019/02/26	0	0.00	10	13.60	13.45	-10	855	-1.17%
2019/02/18	1	13.30	0	0.00	13.20	1	843	0.12%
2019/02/13	0	0.00	2	13.20	13.20	-2	868	-0.23%
2019/02/12	0	0.00	1	13.20	13.15	-1	888	-0.11%
2019/02/11	11	13.00	0	0.00	13.10	11	884	1.24%
2019/01/29	1	12.90	1	13.00	13.00	0	896	0.00%
2019/01/25	0	0.00	1	12.90	12.85	-1	883	-0.11%
2019/01/21	3	12.70	0	0.00	12.70	3	899	0.33%
2019/01/16	1	12.80	0	0.00	12.80	1	943	0.11%
2019/01/11	2	12.50	0	0.00	12.50	2	936	0.21%
2019/01/09	0	0.00	4	12.35	12.45	-4	936	-0.43%
2019/01/02	7	12.11	0	0.00	12.10	7	1,082	0.65%
2018/12/28	2	12.10	0	0.00	12.15	2	1,111	0.18%
2018/12/26	5	12.10	0	0.00	12.10	5	1,179	0.42%
2018/12/22	2	12.25	0	0.00	12.25	2	1,313	0.15%
2018/12/05	0	0.00	12	12.56	12.55	-12	1,901	-0.63%
2018/12/04	0	0.00	4	12.78	12.60	-4	1,926	-0.21%
2018/12/03	0	0.00	1	12.75	12.75	-1	1,955	-0.05%
2018/11/30	0	0.00	6	12.60	12.75	-6	1,954	-0.31%
2018/11/29	0	0.00	1	12.55	12.55	-1	1,944	-0.05%
2018/11/28	0	0.00	1	12.45	12.50	-1	1,941	-0.05%
2018/11/27	0	0.00	5	12.30	12.25	-5	1,946	-0.26%
2018/11/26	0	0.00	5	12.40	12.35	-5	1,949	-0.26%
2018/11/22	0	0.00	8	12.50	12.40	-8	1,929	-0.41%
2018/11/21	0	0.00	2	12.45	12.45	-2	1,935	-0.10%
2018/11/19	0	0.00	5	12.60	12.55	-5	1,943	-0.26%
2018/11/09	3	12.80	0	0.00	12.85	3	2,059	0.15%
2018/11/08	0	0.00	2	13.15	13.20	-2	2,262	-0.09%
2018/10/31	0	0.00	7	13.10	13.20	-7	2,406	-0.29%
2018/10/17	4	13.28	0	0.00	13.30	4	2,451	0.16%
2018/10/11	13	13.35	0	0.00	13.25	13	2,347	0.55%
2018/10/04	0	0.00	2	14.45	14.45	-2	2,187	-0.09%
2018/10/03	2	14.60	0	0.00	14.60	2	2,167	0.09%
2018/10/02	0	0.00	9	14.61	14.55	-9	2,134	-0.42%
2018/10/01	6	14.48	5	14.52	14.60	1	2,073	0.05%
2018/09/28	7	14.12	2	14.30	14.25	5	2,033	0.25%
2018/09/27	0	0.00	2	14.33	14.15	-2	2,030	-0.10%
2018/09/21	0	0.00	4	14.30	14.50	-4	1,943	-0.21%
2018/09/20	16	14.39	13	14.31	14.40	3	1,886	0.16%
2018/09/19	6	13.75	6	14.04	14.15	0	1,752	0.00%
2018/09/11	0	0.00	1	13.50	13.55	-1	1,537	-0.07%
2018/09/04	0	0.00	1	13.55	13.55	-1	1,492	-0.07%
2018/08/28	0	0.00	1	13.50	13.55	-1	1,485	-0.07%
2018/08/27	2	13.50	0	0.00	13.50	2	1,503	0.13%
2018/08/23	2	13.65	0	0.00	13.55	2	1,518	0.13%
2018/08/22	0	0.00	5	13.65	13.65	-5	1,511	-0.33%
2018/08/20	0	0.00	20	13.65	13.60	-20	1,466	-1.36%
2018/08/17	2	13.45	0	0.00	13.55	2	1,424	0.14%
2018/08/16	4	13.25	0	0.00	13.30	4	1,381	0.29%
2018/08/15	24	13.28	3	13.65	13.20	21	1,346	1.56%
2018/08/13	1	13.10	0	0.00	13.05	1	1,093	0.09%
2018/08/09	10	13.00	0	0.00	13.00	10	1,007	0.99%
2018/08/07	0	0.00	6	12.85	12.85	-6	999	-0.60%
2018/08/03	0	0.00	2	13.00	12.90	-2	990	-0.20%
2018/07/16	6	12.20	0	0.00	12.20	6	912	0.66%
2018/07/09	1	11.95	20	11.96	12.05	-19	948	-2.00%
2018/07/05	20	12.45	0	0.00	12.45	20	931	2.15%
2018/06/22	3	12.50	0	0.00	12.55	3	939	0.32%
2018/06/14	3	12.70	0	0.00	12.65	3	915	0.33%
2018/06/11	0	0.00	0.2	12.95	12.95	-0.2	989	-0.02%
2018/05/22	1	12.70	0	0.00	12.65	1	907	0.11%
2018/04/27	0	0.00	2	12.75	12.70	-2	871	-0.23%
2018/04/26	1	12.75	5	12.75	12.75	-4	870	-0.46%
2018/04/25	1	12.65	2	12.65	12.80	-1	863	-0.12%
2018/04/17	1	12.95	3	12.95	12.90	-2	855	-0.23%
2018/04/11	0	0.00	1	13.20	13.15	-1	835	-0.12%
2018/04/10	5	13.26	5	13.20	13.10	0	832	0.00%
2018/03/20	1	13.05	0	0.00	13.15	1	797	0.13%
2018/03/16	1	13.20	0	0.00	13.10	1	812	0.12%
2018/03/13	0	0.00	1	13.25	13.25	-1	719	-0.14%
2018/03/12	0	0.00	2	13.35	13.30	-2	704	-0.28%
2018/03/07	3	13.38	0	0.00	13.40	3	701	0.43%
2018/02/08	0	0.00	6	13.18	13.20	-6	715	-0.84%
2018/02/07	1	13.30	0	0.00	13.10	1	715	0.14%
2018/01/30	0	0.00	3.2	13.95	13.95	-3.2	727	-0.44%
2018/01/22	0	0.00	20	13.90	13.85	-20	765	-2.61%
2018/01/12	1	13.95	0	0.00	14.00	1	806	0.12%
2018/01/10	1	14.05	0	0.00	14.05	1	811	0.12%
2018/01/02	0	0.00	2	14.00	14.00	-2	866	-0.23%