統一實 (9907)-元大-中壢券商分點個股進出

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－元大-中壢券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-中壢券商分點個股進出
元大-中壢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	1	15.20	1	15.25	15.10	0	2,276	0.00%
2024/05/02	7	14.90	0	0.00	14.95	7	2,223	0.31%
2024/04/30	1	14.90	0	0.00	14.95	1	2,218	0.05%
2024/04/25	0	0.00	1	14.65	14.65	-1	2,206	-0.05%
2024/04/24	2	14.68	60	14.70	14.65	-58	2,211	-2.62%
2024/04/23	1.1	14.70	0	0.00	14.75	1.1	2,240	0.05%
2024/04/22	2	14.85	2.8	14.84	14.80	-0.8	2,242	-0.04%
2024/04/19	0	0.00	1	14.60	14.50	-1	2,201	-0.05%
2024/04/18	1	14.55	5	14.60	14.65	-4	2,171	-0.18%
2024/04/17	1	14.45	0	0.00	14.50	1	2,164	0.05%
2024/04/12	0	0.00	40	14.55	14.70	-40	2,151	-1.86%
2024/04/10	1.1	14.50	0	0.00	14.50	1.1	2,125	0.05%
2024/04/08	0	0.00	12	14.28	14.30	-12	2,109	-0.57%
2024/04/02	2	14.35	0	0.00	14.40	2	2,086	0.10%
2024/04/01	8	14.40	0	0.00	14.55	8	2,086	0.38%
2024/03/29	0.3	14.35	0	0.00	14.30	0.3	2,063	0.01%
2024/03/28	0	0.00	2	14.30	14.30	-2	2,048	-0.10%
2024/03/26	2	14.25	0	0.00	14.30	2	2,026	0.10%
2024/03/25	3.1	14.47	0	0.00	14.35	3.1	1,976	0.16%
2024/03/22	4.2	14.60	4	14.63	14.60	0.2	1,954	0.01%
2024/03/21	2	14.70	1	14.70	14.85	1	1,924	0.05%
2024/03/20	5.3	14.64	2	14.75	14.85	3.3	1,883	0.18%
2024/03/19	4	14.29	3	14.25	14.25	1	1,715	0.06%
2024/03/15	5	14.10	0	0.00	14.05	5	1,636	0.31%
2024/03/14	0	0.00	0.4	14.25	14.20	-0.4	1,572	-0.03%
2024/03/13	4	14.31	0	0.00	14.25	4	1,522	0.26%
2024/03/11	1	14.70	1	14.50	14.55	0	1,463	0.00%
2024/03/08	0.3	14.50	10.5	14.40	14.50	-10.2	1,460	-0.70%
2024/03/07	26.2	14.85	0	0.00	14.60	26.2	1,414	1.85%
2024/03/06	1.1	15.17	5	15.15	15.15	-3.9	1,289	-0.30%
2024/03/05	1	15.45	2.2	15.40	15.60	-1.2	1,242	-0.09%
2024/03/04	10	15.45	0	0.00	15.40	10	1,238	0.81%
2024/02/29	1	15.55	0	0.00	15.50	1	1,246	0.08%
2024/02/27	0	0.00	1	15.50	15.50	-1	1,219	-0.08%
2024/02/26	1.1	15.71	0	0.00	15.70	1.1	1,214	0.09%
2024/02/22	0.1	15.90	0	0.00	15.80	0.1	1,211	0.01%
2024/02/20	10	15.73	10	15.70	15.70	0	1,192	0.00%
2024/02/19	20	15.65	0	0.00	15.70	20	1,184	1.69%
2024/02/16	2.2	15.44	4	15.45	15.50	-1.8	1,182	-0.15%
2024/02/15	5	15.34	3	15.37	15.45	2	1,177	0.17%
2024/02/05	2	15.30	0	0.00	15.25	2	1,172	0.17%
2024/02/02	3	15.50	0	0.00	15.40	3	1,169	0.26%
2024/02/01	2	15.55	0	0.00	15.60	2	1,170	0.17%
2024/01/30	6.1	15.16	3	15.30	15.15	3.1	1,154	0.26%
2024/01/29	0	0.00	2	15.10	15.30	-2	1,148	-0.17%
2024/01/26	0	0.00	3	15.10	15.15	-3	1,138	-0.26%
2024/01/24	3	15.42	0	0.00	15.40	3	1,111	0.27%
2024/01/17	2	15.23	0.5	15.30	15.30	1.5	1,067	0.14%
2024/01/16	0.2	15.65	0	0.00	15.55	0.2	1,032	0.02%
2024/01/11	0.1	15.90	0	0.00	15.80	0.1	1,080	0.01%
2024/01/10	2	15.75	0	0.00	15.70	2	1,097	0.18%
2024/01/09	3.1	15.90	0	0.00	15.85	3.1	1,092	0.29%
2024/01/08	0.1	16.05	0	0.00	15.95	0.1	1,115	0.01%
2024/01/05	7	16.00	0	0.00	16.00	7	1,120	0.62%
2024/01/02	3	16.20	0	0.00	16.15	3	1,122	0.27%
2023/12/27	1	16.15	0	0.00	16.20	1	1,104	0.09%
2023/12/26	15	16.17	0.9	16.30	16.25	14.1	1,100	1.28%
2023/12/20	0.1	16.10	10.1	16.05	16.05	-10	1,108	-0.90%
2023/12/19	1.8	16.05	0	16.25	16.05	1.7	1,109	0.16%
2023/12/18	0.5	16.29	0	0.00	16.25	0.5	1,103	0.05%
2023/12/15	0	0.00	7	16.34	16.35	-7	1,095	-0.64%
2023/12/14	1.1	16.00	1	16.05	16.10	0.1	1,075	0.01%
2023/12/12	1	16.10	1	16.10	16.10	0	1,070	0.00%
2023/12/08	2	16.05	0.5	16.10	16.10	1.5	1,080	0.14%
2023/12/07	0.4	16.15	0.5	16.21	16.05	-0.1	1,084	-0.01%
2023/11/28	2	16.25	0	0.00	16.25	2	1,083	0.18%
2023/11/24	0	0.00	1.4	16.15	16.10	-1.4	1,079	-0.13%
2023/11/22	0	0.00	0.1	16.20	16.15	-0.1	1,095	-0.01%
2023/11/21	1.5	16.09	0	0.00	16.15	1.5	1,107	0.14%
2023/11/20	0	0.00	1.3	16.01	16.05	-1.3	1,095	-0.11%
2023/11/17	4.1	15.81	0	0.00	15.85	4.1	1,098	0.37%
2023/11/16	5.3	15.85	2	16.05	15.85	3.3	1,108	0.29%
2023/11/15	0	0.00	3	16.00	16.00	-3	1,163	-0.26%
2023/11/13	2.1	15.80	0	0.00	15.70	2.1	1,261	0.17%
2023/11/10	0	0.00	5	15.83	15.90	-5	1,257	-0.40%
2023/11/09	2.1	15.61	4	15.75	15.75	-1.9	1,257	-0.15%
2023/11/07	6	16.03	0	0.00	16.00	6	1,329	0.45%
2023/11/06	0	0.00	3	16.05	16.05	-3	1,359	-0.22%
2023/10/31	0	0.00	2	15.75	15.70	-2	1,438	-0.14%
2023/10/30	3	15.73	0	0.00	15.75	3	1,464	0.20%
2023/10/26	0.1	15.85	0	0.00	15.80	0.1	1,506	0.01%
2023/10/24	0	0.00	0.1	15.80	15.65	-0.1	1,543	-0.01%
2023/10/23	0	0.00	0	16.10	15.75	0	1,560	0.00%
2023/10/20	1.3	15.70	0	0.00	15.70	1.3	1,572	0.08%
2023/10/19	0.1	15.90	0	0.00	15.80	0.1	1,567	0.01%
2023/10/16	4	16.13	0	0.00	16.10	4	1,579	0.25%
2023/10/11	5.1	16.60	0	0.00	16.60	5.1	1,652	0.31%
2023/10/04	1	16.40	0	0.00	16.45	1	1,755	0.06%
2023/09/28	5.1	16.50	0	0.00	16.50	5.1	2,085	0.24%
2023/09/27	0	0.00	0	16.55	16.50	0	2,296	0.00%
2023/09/26	0	0.00	0.1	16.50	16.55	-0.1	2,398	0.00%
2023/09/22	0.1	16.60	0	0.00	16.55	0.1	2,570	0.00%
2023/09/21	0.1	16.70	0	0.00	16.60	0.1	2,610	0.00%
2023/09/18	0.1	16.85	0	0.00	16.80	0.1	2,723	0.00%
2023/09/15	0.3	16.85	0	0.00	16.80	0.3	2,749	0.01%
2023/09/12	1	16.80	0	0.00	16.75	1	2,932	0.03%
2023/09/11	0.3	16.85	0	0.00	16.70	0.3	2,945	0.01%
2023/09/08	12.1	16.78	0	0.00	16.85	12.1	2,976	0.41%
2023/09/07	0.1	17.00	0	0.00	16.95	0.1	2,968	0.00%
2023/09/06	1	17.10	0	0.00	17.15	1	3,009	0.03%
2023/09/01	0	0.00	2	17.40	17.40	-2	3,136	-0.06%
2023/08/31	0	0.00	40	17.30	17.40	-40	3,146	-1.27%
2023/08/29	0.1	17.10	0	0.00	17.15	0.1	3,201	0.00%
2023/08/28	1	17.00	0	0.00	17.00	1	3,224	0.03%
2023/08/25	0	0.00	2	17.15	17.10	-2	3,252	-0.06%
2023/08/23	2.1	17.10	0	0.00	17.10	2.1	3,336	0.06%
2023/08/22	1	17.10	1	17.10	17.10	0	3,366	0.00%
2023/08/21	1.1	17.76	0	0.00	17.35	1.1	3,393	0.03%
2023/08/18	4.1	17.40	1	17.45	17.40	3.1	3,362	0.09%
2023/08/17	3	16.55	12	16.52	16.55	-9	3,280	-0.27%
2023/08/16	2	16.50	0	0.00	16.60	2	3,296	0.06%
2023/08/15	0.1	16.85	0	0.00	16.75	0.1	3,355	0.00%
2023/08/14	8.2	16.72	15	16.65	16.65	-6.8	3,408	-0.20%
2023/08/11	17	16.94	5	16.94	17.00	12	3,405	0.35%
2023/08/10	20	17.08	0	0.00	17.05	20	3,453	0.58%
2023/08/09	10	17.25	0	0.00	17.25	10	3,499	0.29%
2023/08/08	6	17.60	0	0.00	17.60	6	3,581	0.17%
2023/08/07	0	0.00	0.1	17.85	17.75	-0.1	3,960	0.00%
2023/08/04	0	0.00	3	17.80	17.80	-3	3,989	-0.08%
2023/08/02	5	17.65	0	0.00	17.65	5	4,021	0.12%
2023/07/31	5	17.82	0	0.00	17.80	5	4,035	0.12%
2023/07/28	2	17.95	0	18.05	17.95	2	4,054	0.05%
2023/07/27	5	17.94	0	0.00	18.05	5	4,082	0.12%
2023/07/26	9	17.81	1	17.95	17.90	8	4,114	0.19%
2023/07/25	10.1	17.80	3	17.80	17.85	7.1	4,130	0.17%
2023/07/24	13	17.74	0	0.00	17.85	13	4,147	0.31%
2023/07/20	3	17.75	0	0.00	17.95	3	4,260	0.07%
2023/07/19	2	17.73	1	17.70	17.70	1	4,347	0.02%
2023/07/18	5	17.90	11	17.85	17.85	-6	4,411	-0.14%
2023/07/17	3.1	18.05	0	0.00	18.05	3.1	4,446	0.07%
2023/07/11	1	17.75	1	17.65	17.70	0	4,558	0.00%
2023/07/10	1	17.65	0	0.00	17.70	1	4,768	0.02%
2023/07/07	11.1	17.84	0	0.00	17.75	11.1	4,810	0.23%
2023/07/06	18.1	18.31	5	18.30	18.15	13.1	4,805	0.27%
2023/07/05	11.3	19.90	6	19.90	19.90	5.3	4,640	0.11%
2023/07/04	13	19.98	0.2	20.00	19.90	12.8	4,471	0.29%
2023/07/03	6	19.96	1	20.00	19.95	5	4,426	0.11%
2023/06/30	8	19.83	0	0.00	19.75	8	4,377	0.18%
2023/06/29	2	19.78	1	19.75	19.75	1	4,354	0.02%
2023/06/28	3	19.80	0	0.00	19.75	3	4,337	0.07%
2023/06/27	5	19.78	3	19.78	19.80	2	4,326	0.05%
2023/06/26	10	19.75	0	0.00	19.75	10	4,342	0.23%
2023/06/21	1	19.75	4	19.65	19.75	-3	4,326	-0.07%
2023/06/20	3	19.70	4	19.75	19.85	-1	4,309	-0.02%
2023/06/19	4	19.70	5	19.76	19.70	-1	4,300	-0.02%
2023/06/16	11.2	19.72	20.3	19.78	19.70	-9.1	4,342	-0.21%
2023/06/14	1	19.35	0	0.00	19.30	1	4,273	0.02%
2023/06/13	4	19.35	0	0.00	19.45	4	4,327	0.09%
2023/06/12	1	19.30	0	0.00	19.35	1	4,355	0.02%
2023/06/09	1	19.70	0	0.00	19.70	1	4,345	0.02%
2023/06/08	2	19.75	0	0.00	19.75	2	4,406	0.05%
2023/06/07	10	19.69	59	19.66	19.80	-49	4,504	-1.09%
2023/06/05	8	19.45	2	19.45	19.45	6	4,959	0.12%
2023/06/02	81.5	19.31	0	0.00	19.25	81.5	5,049	1.61%
2023/06/01	0	0.00	2	19.45	19.35	-2	5,091	-0.04%
2023/05/31	1	19.10	0	0.00	19.20	1	5,142	0.02%
2023/05/30	17	19.19	0	0.00	19.15	17	5,156	0.33%
2023/05/29	7	19.39	70	19.48	19.45	-63	5,120	-1.23%
2023/05/26	90	19.52	62	19.55	19.45	28	5,091	0.55%
2023/05/25	20	19.51	151	19.65	19.60	-131	5,068	-2.58%	大賣/鉅額交易
2023/05/24	27	19.49	0	0.00	19.55	27	5,038	0.54%
2023/05/23	5	19.60	16	19.55	19.55	-11	5,024	-0.22%
2023/05/19	3	19.25	1	19.20	19.40	2	4,989	0.04%
2023/05/18	1	19.45	1	19.40	19.45	0	4,940	0.00%
2023/05/17	4	19.53	2	19.55	19.45	2	4,892	0.04%
2023/05/16	7	19.26	1	19.35	19.30	6	4,836	0.12%
2023/05/15	1	18.95	27	18.85	19.00	-26	4,789	-0.54%
2023/05/12	16.1	18.73	20	18.65	18.65	-4	4,730	-0.08%
2023/05/11	70.3	19.05	2	18.75	18.85	68.3	4,605	1.48%
2023/05/10	1	20.50	2	20.35	20.55	-1	4,225	-0.02%
2023/05/09	2	20.40	23	20.51	20.30	-21	4,202	-0.50%
2023/05/08	17	20.63	0	0.00	20.45	17	4,179	0.41%
2023/05/05	0	0.00	2	20.65	20.70	-2	4,163	-0.05%
2023/05/04	6	20.57	1	20.50	20.55	5	4,172	0.12%
2023/05/03	1	20.75	0	0.00	20.65	1	4,161	0.02%
2023/05/02	1.1	20.75	33	20.85	20.85	-31.9	4,166	-0.76%
2023/04/28	0	0.00	20	20.65	20.75	-20	4,138	-0.48%
2023/04/27	1	20.60	4	20.60	20.55	-3	4,111	-0.07%
2023/04/26	2	20.40	1	20.40	20.50	1	4,086	0.02%
2023/04/25	3	20.55	5	20.76	20.50	-2	4,025	-0.05%
2023/04/24	0	0.00	8	20.78	20.80	-8	3,955	-0.20%
2023/04/21	1	20.50	12	20.56	20.45	-11	3,879	-0.28%
2023/04/20	6	20.43	47	20.44	20.45	-41	3,792	-1.08%
2023/04/19	3	20.38	59	20.46	20.35	-56	3,723	-1.50%
2023/04/18	3	20.62	10.3	20.69	20.35	-7.3	3,695	-0.20%
2023/04/17	2.2	20.52	14	20.59	20.65	-11.8	3,646	-0.32%
2023/04/14	2	20.28	12.1	20.33	20.35	-10.1	3,577	-0.28%
2023/04/13	2.1	20.57	27	20.40	20.30	-24.9	3,514	-0.71%
2023/04/12	5.1	19.84	7	19.79	19.90	-1.9	3,291	-0.06%
2023/04/11	5	19.60	17	19.51	19.55	-12	3,256	-0.37%
2023/04/10	6	19.32	11	19.32	19.30	-5	3,207	-0.16%
2023/04/07	5.1	19.44	17	19.49	19.45	-11.9	3,166	-0.38%
2023/04/06	7	19.44	9	19.46	19.40	-2	3,132	-0.06%
2023/03/31	2	19.35	3.5	19.34	19.30	-1.5	3,085	-0.05%
2023/03/30	0	0.00	2	19.25	19.30	-2	3,020	-0.07%
2023/03/29	2	19.18	5	19.10	19.15	-3	2,991	-0.10%
2023/03/28	1	19.10	10	19.05	19.05	-9	2,991	-0.30%
2023/03/27	6.5	19.21	0	0.00	19.15	6.5	2,996	0.22%
2023/03/24	1	19.10	2	19.05	19.05	-1	2,962	-0.03%
2023/03/22	1	19.05	10	19.10	18.95	-9	2,976	-0.30%
2023/03/21	2.5	18.92	0	0.00	18.95	2.5	3,022	0.08%
2023/03/20	0	0.00	3	18.75	18.75	-3	3,165	-0.09%
2023/03/17	3	18.57	2	18.65	18.55	1	3,182	0.03%
2023/03/16	8	18.36	0	0.00	18.45	8	3,170	0.25%
2023/03/15	2	18.73	43	18.90	18.75	-41	3,123	-1.31%
2023/03/14	0	0.00	1	18.95	18.85	-1	3,103	-0.03%
2023/03/13	29	18.64	1	18.85	18.85	28	3,121	0.90%
2023/03/10	26.3	18.93	16	18.89	18.85	10.3	3,124	0.33%
2023/03/09	28.1	19.39	2	19.25	19.25	26.1	3,081	0.85%
2023/03/08	38	19.61	55	19.69	19.75	-17	2,972	-0.57%
2023/03/07	4	19.09	3	19.03	18.85	1	2,634	0.04%
2023/03/06	3	18.77	3	18.72	18.65	0	2,537	0.00%
2023/03/03	0	0.00	17	18.14	18.40	-17	2,475	-0.69%
2023/03/02	1	17.95	0	0.00	17.95	1	2,412	0.04%
2023/03/01	0	0.00	32	17.69	17.70	-32	2,373	-1.35%
2023/02/23	3	17.45	1	17.50	17.50	2	2,367	0.08%
2023/02/22	22	17.30	2	17.30	17.40	20	2,380	0.84%
2023/02/21	1	17.45	0	0.00	17.45	1	2,407	0.04%
2023/02/17	0	0.00	1	17.45	17.45	-1	2,495	-0.04%
2023/02/15	1	17.35	0	0.00	17.40	1	2,703	0.04%
2023/02/14	3	17.45	0	0.00	17.50	3	2,757	0.11%
2023/02/13	11	17.40	0	0.00	17.40	11	2,857	0.38%
2023/02/09	1	17.75	0	0.00	17.70	1	2,882	0.03%
2023/02/07	1	17.95	0	0.00	18.00	1	2,901	0.03%
2023/02/03	8	17.92	1	17.95	18.00	7	2,936	0.24%
2023/02/02	0	0.00	23	17.95	18.00	-23	2,939	-0.78%
2023/02/01	0	0.00	12	17.78	17.75	-12	2,921	-0.41%
2023/01/31	3	17.63	8	17.70	17.70	-5	2,927	-0.17%
2023/01/16	0	17.25	0	0.00	17.10	0	2,927	0.00%
2023/01/12	3	17.23	0	0.00	17.20	3	3,065	0.10%
2023/01/11	3	17.25	0	0.00	17.25	3	3,101	0.10%
2023/01/10	0	0.00	1	17.20	17.15	-1	3,115	-0.03%
2023/01/06	1	17.05	0	0.00	17.05	1	3,176	0.03%
2023/01/03	7	17.06	0	0.00	16.95	7	3,359	0.21%
2022/12/30	0	0.00	26	17.06	17.05	-26	3,379	-0.77%
2022/12/29	6	16.62	6	16.58	16.80	0	3,394	0.00%
2022/12/28	1	16.85	5	16.80	16.85	-4	3,387	-0.12%
2022/12/27	5	16.85	0	0.00	16.90	5	3,405	0.15%
2022/12/26	6.1	16.91	0	0.00	16.90	6.1	3,465	0.17%
2022/12/22	10	17.10	0	0.00	17.10	10	3,584	0.28%
2022/12/20	21	17.05	5	17.25	17.00	16	3,688	0.43%
2022/12/19	6.1	16.95	6	17.18	17.10	0.1	3,771	0.00%
2022/12/16	0.1	17.10	0	0.00	17.05	0.1	3,782	0.00%
2022/12/15	0	0.00	19	17.17	17.15	-19	3,847	-0.49%
2022/12/14	4	16.85	0	0.00	17.10	4	3,911	0.10%
2022/12/13	20	16.82	1	17.00	16.85	19	3,920	0.48%
2022/12/12	15.2	16.95	17	17.07	16.85	-1.9	3,892	-0.05%
2022/12/09	3	18.32	5	18.35	18.20	-2	3,772	-0.05%
2022/12/08	1	18.30	1	18.30	18.30	0	3,773	0.00%
2022/12/07	2	18.15	1	18.10	18.00	1	3,811	0.03%
2022/12/06	17.1	18.05	2	17.95	17.95	15.1	3,875	0.39%
2022/12/05	7	18.27	5	18.33	18.20	2	4,070	0.05%
2022/12/01	3.1	17.71	5.5	17.78	17.55	-2.4	4,168	-0.06%
2022/11/30	1	17.65	10	17.40	17.65	-9	4,174	-0.22%
2022/11/28	5	17.00	0	0.00	17.15	5	4,203	0.12%
2022/11/25	0	0.00	2	17.20	17.20	-2	4,288	-0.05%
2022/11/24	0	0.00	0.2	17.15	17.15	-0.2	4,467	0.00%
2022/11/23	0	0.00	1	17.15	17.15	-1	4,607	-0.02%
2022/11/22	5	17.05	2	17.00	17.00	3	4,674	0.06%
2022/11/21	2	17.15	8	17.10	17.15	-6	4,758	-0.13%
2022/11/18	8	17.23	1	17.05	17.05	7	4,824	0.15%
2022/11/16	8.5	17.26	2	17.23	17.00	6.5	5,004	0.13%
2022/11/15	6.1	17.34	2	17.28	17.25	4.1	5,083	0.08%
2022/11/14	2	17.40	18	17.46	17.50	-16	5,200	-0.31%
2022/11/11	4.1	16.81	3	17.20	16.75	1.1	5,407	0.02%
2022/11/10	5	16.97	2	17.10	16.95	3	5,708	0.05%
2022/11/09	1	17.25	1	17.35	17.25	0	6,237	0.00%
2022/11/08	0	0.00	6	16.86	16.90	-6	6,379	-0.09%
2022/11/07	1.4	16.75	0	0.00	16.75	1.4	6,623	0.02%
2022/11/04	0.1	16.75	0	0.00	16.80	0.1	7,162	0.00%
2022/11/03	0.1	16.85	3	16.88	16.85	-3	7,993	-0.04%
2022/11/02	2	16.90	0	0.00	16.95	2	8,461	0.02%
2022/11/01	1	16.75	1	16.85	16.75	0	8,443	0.00%
2022/10/31	4	16.70	3	16.80	16.60	1	8,452	0.01%
2022/10/28	0.1	16.65	0	0.00	16.55	0.1	8,455	0.00%
2022/10/26	2	16.63	0	0.00	16.60	2	8,552	0.02%
2022/10/25	1	16.75	0	0.00	16.80	1	8,610	0.01%
2022/10/24	1	16.90	3	17.10	16.90	-2	8,693	-0.02%
2022/10/21	14	16.83	0	0.00	16.75	14	8,721	0.16%
2022/10/20	8	17.00	1	17.10	17.40	7	8,771	0.08%
2022/10/19	1	17.50	1	17.60	17.55	0	8,699	0.00%
2022/10/17	1	16.80	0	0.00	17.00	1	8,698	0.01%
2022/10/14	0	0.00	2	17.20	17.25	-2	8,681	-0.02%
2022/10/13	0.2	16.83	1	16.55	16.50	-0.8	8,687	-0.01%
2022/10/11	2.1	17.30	2	17.45	17.45	0.1	8,644	0.00%
2022/10/07	0	0.00	1	18.30	18.10	-1	8,596	-0.01%
2022/10/06	1	17.85	2	18.10	18.15	-1	8,587	-0.01%
2022/10/05	4	18.26	1	18.35	18.15	3	8,583	0.03%
2022/10/04	0	0.00	1	18.20	17.95	-1	8,563	-0.01%
2022/10/03	7	17.32	6	17.50	17.55	1	8,550	0.01%
2022/09/30	2	17.80	2	18.08	18.05	0	8,511	0.00%
2022/09/29	5	18.28	12.2	18.12	18.30	-7.2	8,505	-0.08%
2022/09/28	4	17.86	2	17.65	17.65	2	8,452	0.02%
2022/09/26	3	18.18	1	18.45	18.25	2	8,388	0.02%
2022/09/23	7	19.28	9	19.16	19.00	-2	8,355	-0.02%
2022/09/22	34	19.00	58	19.03	19.15	-24	8,413	-0.29%
2022/09/21	12.2	19.72	12	19.64	19.50	0.2	8,403	0.00%
2022/09/19	3	19.88	0	0.00	19.85	3	8,351	0.04%
2022/09/16	17	19.96	14	19.85	20.20	3	8,335	0.04%
2022/09/15	6.1	20.28	2	20.25	20.20	4.1	8,321	0.05%
2022/09/14	8	20.40	2	20.33	20.35	6	8,359	0.07%
2022/09/13	2	20.48	16	20.46	20.50	-14	8,378	-0.17%
2022/09/12	18	20.25	24	20.57	20.15	-6	8,328	-0.07%
2022/09/08	7	20.41	18	20.48	20.85	-11	8,159	-0.13%
2022/09/07	6.4	19.76	9	19.83	19.95	-2.6	7,994	-0.03%
2022/09/06	56	19.72	2	19.85	19.65	54	7,953	0.68%
2022/09/05	7	19.99	2	20.10	19.85	5	7,901	0.06%
2022/09/02	2	20.38	2	20.60	20.35	0	7,851	0.00%
2022/09/01	1.5	20.27	22	20.15	20.35	-20.5	7,827	-0.26%
2022/08/31	12	20.52	9	20.65	20.30	3	7,768	0.04%
2022/08/30	1	20.65	24	20.56	20.55	-23	7,617	-0.30%
2022/08/29	0	0.00	7	19.86	20.05	-7	7,468	-0.09%
2022/08/26	12	20.34	5	20.72	20.30	7	7,403	0.09%
2022/08/25	10	20.58	72	20.43	20.40	-62	7,312	-0.85%
2022/08/24	8	20.49	16	20.25	20.45	-8	7,263	-0.11%
2022/08/23	9	19.92	1	19.90	19.85	8	7,127	0.11%
2022/08/22	8	19.93	23	19.92	19.95	-15	7,066	-0.21%
2022/08/19	18	20.23	7.5	20.29	20.20	10.5	6,958	0.15%
2022/08/18	18	20.56	88	20.62	20.50	-70	6,798	-1.03%
2022/08/17	55	20.35	42	20.23	20.15	13	6,510	0.20%
2022/08/16	113	20.13	61	20.03	20.30	52	6,119	0.85%	大買/
2022/08/15	8	18.81	4	19.00	18.75	4	5,632	0.07%
2022/08/12	65	19.30	69	19.40	19.20	-4	5,416	-0.07%
2022/08/11	55.4	19.30	84.2	19.36	19.40	-28.8	5,173	-0.56%
2022/08/10	81.1	18.76	92	18.82	19.00	-10.9	4,657	-0.23%
2022/08/09	27	17.66	64.3	17.83	17.85	-37.3	3,887	-0.96%
2022/08/08	3	16.15	0	0.00	16.25	3	3,447	0.09%
2022/08/05	3	16.25	0	0.00	16.25	3	3,470	0.09%
2022/08/04	5	15.98	4.5	16.12	16.15	0.5	3,513	0.01%
2022/08/03	1	16.10	8.5	16.11	16.00	-7.5	3,604	-0.21%
2022/08/02	2.5	16.42	0	0.00	16.30	2.5	3,595	0.07%
2022/08/01	1	16.55	6.2	16.65	16.45	-5.2	3,600	-0.14%
2022/07/29	0.3	16.40	1	16.35	16.40	-0.7	3,556	-0.02%
2022/07/28	2.1	16.05	0	0.00	16.10	2.1	3,500	0.06%
2022/07/27	1	15.55	1.3	15.64	15.90	-0.3	3,459	-0.01%
2022/07/26	1	15.30	4	15.33	15.40	-3	3,385	-0.09%
2022/07/25	1	14.95	121.5	15.35	15.40	-120.5	3,395	-3.55%	大賣/鉅額交易
2022/07/22	5	15.02	10	15.00	15.00	-5	3,371	-0.15%
2022/07/21	6.1	14.90	0	0.00	15.00	6.1	3,416	0.18%
2022/07/20	1	14.80	0	0.00	14.80	1	3,457	0.03%
2022/07/19	0	0.00	1	14.76	14.75	-1	3,462	-0.03%
2022/07/18	1	14.40	0	0.00	14.50	1	3,465	0.03%
2022/07/14	1	14.20	0	0.00	14.30	1	3,489	0.03%
2022/07/13	0	0.00	5	14.30	14.25	-5	3,500	-0.14%
2022/07/12	2	14.15	0	0.00	14.15	2	3,560	0.06%
2022/07/11	10	14.45	0	0.00	14.45	10	3,591	0.28%
2022/07/08	0	0.00	2	14.50	14.60	-2	3,724	-0.05%
2022/07/06	4	14.04	0	0.00	14.10	4	3,914	0.10%
2022/07/05	1	14.20	0	0.00	14.35	1	3,953	0.03%
2022/07/01	1	14.60	0	0.00	14.15	1	4,162	0.02%
2022/06/30	4	14.60	2	14.55	14.60	2	4,142	0.05%
2022/06/29	0	0.00	0	15.70	15.65	0	4,099	0.00%
2022/06/28	2	15.83	1	15.85	15.80	1	4,174	0.02%
2022/06/27	1	15.75	0	0.00	15.80	1	4,335	0.02%
2022/06/24	3.1	15.47	0	0.00	15.50	3.1	4,478	0.07%
2022/06/23	1.1	15.49	0	0.00	15.40	1.1	4,627	0.02%
2022/06/22	15.4	15.64	9	15.82	15.60	6.4	4,804	0.13%
2022/06/21	16	16.00	21	16.20	16.10	-5	4,841	-0.10%
2022/06/20	104	16.21	0	0.00	16.15	104	4,952	2.10%	大買/鉅額交易
2022/06/17	1	16.45	17	16.46	16.55	-16	5,169	-0.31%
2022/06/16	3	16.55	5	16.49	16.45	-2	5,270	-0.04%
2022/06/14	1	16.10	10	16.10	16.15	-9	5,608	-0.16%
2022/06/13	3	16.32	0	0.00	16.25	3	5,825	0.05%
2022/06/10	0	0.00	1	16.40	16.55	-1	6,176	-0.02%
2022/06/09	1	16.50	8	16.55	16.55	-7	6,457	-0.11%
2022/06/08	1	16.30	0	0.00	16.45	1	6,554	0.02%
2022/06/07	1	16.05	0	0.00	16.10	1	6,574	0.02%
2022/06/06	1	16.05	0	0.00	16.15	1	6,655	0.02%
2022/06/02	1	16.05	2	16.05	16.00	-1	6,847	-0.01%
2022/06/01	1	16.25	1	16.25	16.10	0	6,884	0.00%
2022/05/31	1	16.15	0	0.00	16.25	1	6,868	0.01%
2022/05/30	0	0.00	1	16.40	16.30	-1	6,863	-0.01%
2022/05/27	0	0.00	20	16.30	16.25	-20	6,857	-0.29%
2022/05/26	0	0.00	2	16.23	16.20	-2	6,861	-0.03%
2022/05/25	0	0.00	3	16.15	16.10	-3	6,866	-0.04%
2022/05/24	23	16.04	10	16.20	16.00	13	6,889	0.19%
2022/05/23	2	16.25	2	16.35	16.25	0	6,862	0.00%
2022/05/20	12	16.05	0	0.00	16.20	12	6,827	0.18%
2022/05/19	3	16.00	0	0.00	16.00	3	6,886	0.04%
2022/05/18	0	0.00	11	16.25	16.30	-11	6,998	-0.16%
2022/05/17	3	16.37	10	16.26	16.30	-7	6,965	-0.10%
2022/05/16	0	0.00	0.1	15.95	16.00	-0.1	6,891	0.00%
2022/05/13	3	15.80	5	15.75	15.80	-2	6,862	-0.03%
2022/05/12	1.5	15.74	3	15.80	15.55	-1.5	6,846	-0.02%
2022/05/11	16.2	16.01	114	16.00	15.95	-97.8	6,779	-1.44%	大賣/
2022/05/09	110	15.40	18	15.40	15.30	92	6,660	1.38%	大買/
2022/05/04	0	0.00	2	15.73	15.80	-2	6,546	-0.03%
2022/05/03	14	15.65	0	0.00	15.65	14	6,569	0.21%
2022/04/29	1	15.90	0	0.00	15.85	1	6,561	0.02%
2022/04/27	5	15.85	0	0.00	15.80	5	6,546	0.08%
2022/04/26	8.1	16.18	0	0.00	16.20	8.1	6,488	0.12%
2022/04/25	1	16.20	0	0.00	16.25	1	6,488	0.02%
2022/04/22	4.1	16.54	107	16.50	16.50	-102.9	6,494	-1.58%	大賣/鉅額交易
2022/04/21	22.1	16.63	0	0.00	16.70	22.1	6,513	0.34%
2022/04/20	2	16.60	1	16.60	16.75	1	6,548	0.02%
2022/04/19	10	16.70	0	0.00	16.65	10	6,567	0.15%
2022/04/18	7	16.79	14	16.67	16.55	-7	6,673	-0.10%
2022/04/15	3	17.18	1	17.15	17.10	2	6,600	0.03%
2022/04/14	48	17.13	24	17.12	17.05	24	6,579	0.36%
2022/04/13	2	17.43	1	17.60	17.35	1	6,436	0.02%
2022/04/12	16	17.35	5	17.39	17.35	11	6,403	0.17%
2022/04/11	5	17.92	7	17.89	17.75	-2	6,252	-0.03%
2022/04/08	3	17.98	2	18.00	17.95	1	6,200	0.02%
2022/04/07	8	17.99	24.2	18.03	17.70	-16.2	6,124	-0.26%
2022/04/06	0	0.00	15	18.11	18.20	-15	6,072	-0.25%
2022/04/01	6	18.00	2	18.00	18.15	4	6,078	0.07%
2022/03/31	4.5	18.08	19	18.15	18.05	-14.5	6,045	-0.24%
2022/03/30	20.5	17.72	13	17.75	17.70	7.5	5,898	0.13%
2022/03/29	23	18.03	7	18.10	17.95	16	5,706	0.28%
2022/03/28	31.5	17.70	30.1	17.83	18.00	1.4	5,544	0.02%
2022/03/25	10.5	17.48	16.2	17.57	17.70	-5.7	5,398	-0.10%
2022/03/24	2	17.15	25.1	17.11	17.25	-23.1	5,235	-0.44%
2022/03/23	113	17.20	3.1	17.12	17.10	109.9	5,157	2.13%	大買/鉅額交易
2022/03/22	8.1	17.09	12	17.35	17.40	-3.9	4,999	-0.08%
2022/03/21	1.1	16.60	4	16.65	16.70	-2.9	4,802	-0.06%
2022/03/18	5.1	16.55	11.3	16.50	16.45	-6.1	4,723	-0.13%
2022/03/17	9	16.64	8	16.68	16.65	1	4,631	0.02%
2022/03/16	27	16.41	16.1	16.44	16.35	10.9	4,397	0.25%
2022/03/15	29	16.31	22	16.27	16.30	7	4,138	0.17%
2022/03/14	22.4	16.03	8.3	16.02	16.05	14.1	3,765	0.38%
2022/03/11	6.2	15.43	10	15.59	15.50	-3.8	3,467	-0.11%
2022/03/10	0	0.00	4.3	15.28	15.25	-4.3	3,319	-0.13%
2022/03/08	10.9	15.06	23.8	14.88	14.90	-12.9	3,174	-0.41%
2022/03/07	6	14.53	10	14.40	14.40	-4	2,975	-0.13%
2022/03/04	0	0.00	1	14.85	14.90	-1	2,938	-0.03%
2022/03/03	0.2	14.80	0	0.00	15.00	0.2	2,937	0.01%
2022/03/02	1	14.75	0	0.00	14.75	1	2,926	0.03%
2022/02/25	5	14.63	0	0.00	14.55	5	2,908	0.17%
2022/02/24	0	0.00	20	14.65	14.60	-20	2,894	-0.69%
2022/02/23	1	15.00	0	0.00	14.95	1	2,854	0.04%
2022/02/22	1	14.90	1	14.75	14.90	0	2,867	0.00%
2022/02/21	9	15.02	12	15.25	15.10	-3	2,824	-0.11%
2022/02/18	12	15.03	8.1	15.01	14.95	4	2,761	0.14%
2022/02/17	0	0.00	11	14.60	14.60	-11	2,643	-0.42%
2022/02/15	0.1	14.50	0	0.00	14.45	0.1	2,651	0.00%
2022/02/10	0	0.00	12	14.66	14.70	-12	2,696	-0.45%
2022/02/09	0.1	14.65	2	14.70	14.70	-1.9	2,710	-0.07%
2022/02/07	0	0.00	8	14.30	14.40	-8	2,680	-0.30%
2022/01/26	0	0.00	10	13.80	13.90	-10	2,648	-0.38%
2022/01/25	1	13.85	0	0.00	13.85	1	2,643	0.04%
2022/01/21	6.3	14.37	0	0.00	14.25	6.3	2,610	0.24%
2022/01/20	2	14.50	4	14.60	14.60	-2	2,597	-0.08%
2022/01/19	6.2	14.53	0	0.00	14.50	6.2	2,583	0.24%
2022/01/17	3	15.35	11	15.18	14.95	-8	2,513	-0.32%
2022/01/14	6	14.95	1	14.95	14.95	5	2,440	0.20%
2022/01/13	0	0.00	9	14.93	14.85	-9	2,404	-0.37%
2022/01/12	14	14.68	12	14.68	14.70	2	2,337	0.09%
2022/01/11	22	14.63	4	14.63	14.50	18	2,280	0.79%
2022/01/10	5	13.90	0	0.00	13.90	5	2,153	0.23%
2022/01/07	1	13.90	0	0.00	13.95	1	2,162	0.05%
2022/01/05	1	13.95	1	13.90	13.90	0	2,131	0.00%
2022/01/04	1	14.25	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	1	14.50	1	14.50	14.55	0	2,053	0.00%
2021/12/29	3	14.47	1	14.30	14.45	2	2,011	0.10%
2021/12/28	2	14.18	1	14.15	14.15	1	1,953	0.05%
2021/12/27	0.3	14.03	6	14.06	14.05	-5.7	1,932	-0.29%
2021/12/24	1	13.95	0	0.00	14.00	1	1,943	0.05%
2021/12/23	0.2	13.90	1.3	13.97	13.95	-1.1	1,940	-0.06%
2021/12/22	1	13.95	0	0.00	13.95	1	1,953	0.05%
2021/12/21	2	13.95	2	14.00	14.00	0	1,957	0.00%
2021/12/20	0	0.00	1	14.10	14.05	-1	1,960	-0.05%
2021/12/17	1	13.75	0	0.00	13.75	1	1,877	0.05%
2021/12/16	0.1	13.60	1	13.80	13.60	-1	1,833	-0.05%
2021/12/15	0.3	13.75	0	0.00	13.65	0.3	1,829	0.01%
2021/12/13	2	13.40	5	13.45	13.40	-3	1,683	-0.18%
2021/12/10	0	0.00	10	13.15	13.20	-10	1,623	-0.62%
2021/12/07	0	0.00	2	13.15	13.15	-2	1,658	-0.12%
2021/12/06	3	13.05	0	0.00	13.10	3	1,671	0.18%
2021/12/03	1	13.05	2	13.05	13.05	-1	1,711	-0.06%
2021/11/30	16	13.03	0	0.00	13.00	16	1,727	0.93%
2021/11/29	1	12.95	0	0.00	12.95	1	1,753	0.06%
2021/11/26	5	13.12	0	0.00	13.10	5	1,750	0.29%
2021/11/22	2	13.20	0	0.00	13.25	2	1,740	0.11%
2021/11/18	3	13.27	0	0.00	13.35	3	1,808	0.17%
2021/11/17	0	0.00	30	13.30	13.25	-30	1,805	-1.66%
2021/11/16	0	0.00	5	13.45	13.30	-5	1,821	-0.27%
2021/11/10	0.5	13.60	0	0.00	13.50	0.5	1,912	0.02%
2021/11/04	0	0.00	5	13.25	13.30	-5	1,944	-0.26%
2021/11/03	0	0.00	1	13.20	13.20	-1	1,935	-0.05%
2021/11/02	1	13.00	10	13.10	13.00	-9	1,948	-0.46%
2021/11/01	9	13.05	0	0.00	13.05	9	1,954	0.46%
2021/10/29	8	13.04	0	0.00	13.00	8	1,952	0.41%
2021/10/28	23	13.10	0	0.00	13.05	23	1,943	1.18%
2021/10/21	0	0.00	28	13.56	13.30	-28	2,101	-1.33%
2021/10/13	0	0.00	1	13.25	13.05	-1	3,199	-0.03%
2021/10/12	0	0.00	10	13.03	13.15	-10	3,388	-0.30%
2021/10/05	10	13.10	0	0.00	13.15	10	3,766	0.27%
2021/10/04	3	13.12	9	13.00	13.00	-6	3,806	-0.16%
2021/10/01	1	13.30	0	0.00	13.45	1	3,856	0.03%
2021/09/30	2	13.65	0	0.00	13.70	2	3,895	0.05%
2021/09/28	5	13.80	2	13.80	13.80	3	4,041	0.07%
2021/09/27	8	14.05	2	14.10	14.00	6	4,147	0.14%
2021/09/23	2	13.60	0	0.00	13.55	2	4,722	0.04%
2021/09/22	2	13.50	0	0.00	13.55	2	5,255	0.04%
2021/09/14	5	13.90	3	14.00	13.85	2	5,607	0.04%
2021/09/09	0	0.00	7	13.54	13.75	-7	5,847	-0.12%
2021/09/08	7	13.54	7	13.65	13.40	0	5,864	0.00%
2021/09/07	3	13.80	0	0.00	13.85	3	5,926	0.05%
2021/09/06	1	13.90	0	0.00	13.80	1	6,095	0.02%
2021/09/03	1	14.05	0	0.00	14.10	1	6,264	0.02%
2021/09/02	0	0.00	6	14.05	14.05	-6	6,277	-0.10%
2021/09/01	6	13.80	0	0.00	13.85	6	6,272	0.10%
2021/08/31	3	13.65	0	0.00	13.85	3	6,316	0.05%
2021/08/30	0	0.00	1	13.80	13.80	-1	6,367	-0.02%
2021/08/26	0	0.00	2	13.60	13.65	-2	6,521	-0.03%
2021/08/25	4	13.91	0	0.00	13.90	4	6,694	0.06%
2021/08/24	0	0.00	5	13.95	13.95	-5	6,677	-0.07%
2021/08/23	5	13.60	0	0.00	14.00	5	6,733	0.07%
2021/08/20	2	13.45	1	13.60	13.50	1	7,022	0.01%
2021/08/19	3	13.57	0	0.00	13.45	3	7,009	0.04%
2021/08/18	5	13.86	6	13.59	14.00	-1	7,020	-0.01%
2021/08/17	3	14.07	3	14.02	13.85	0	7,010	0.00%
2021/08/16	6	14.29	0	0.00	14.25	6	6,997	0.09%
2021/08/13	5	14.70	0	0.00	14.65	5	7,019	0.07%
2021/08/11	5	14.90	0	0.00	14.70	5	7,106	0.07%
2021/08/10	1	14.55	1	14.65	14.65	0	7,248	0.00%
2021/08/06	0	0.00	20	14.80	14.85	-20	7,435	-0.27%
2021/08/05	3	14.82	9	14.80	14.80	-6	7,623	-0.08%
2021/08/04	1.8	14.95	0	0.00	14.95	1.8	7,792	0.02%
2021/08/03	1	14.95	10	15.00	15.05	-9	8,085	-0.11%
2021/08/02	5	14.90	0	0.00	15.00	5	8,572	0.06%
2021/07/30	10	14.95	0.8	14.98	14.85	9.2	8,622	0.11%
2021/07/29	0	0.00	8	15.18	15.20	-8	8,729	-0.09%
2021/07/28	13	14.77	7	14.99	15.00	6	8,958	0.07%
2021/07/27	12	14.97	0	0.00	15.05	12	9,144	0.13%
2021/07/26	2	15.28	5	15.42	15.15	-3	9,202	-0.03%
2021/07/23	0	0.00	20	15.20	15.40	-20	9,274	-0.22%
2021/07/22	7	15.28	17	15.22	15.15	-10	9,468	-0.11%
2021/07/21	11	15.44	20	15.60	15.30	-9	9,513	-0.09%
2021/07/20	33.2	15.76	23	15.76	15.70	10.2	9,484	0.11%
2021/07/19	101	16.20	34	16.22	16.20	67	9,542	0.70%	大買/
2021/07/16	10	15.60	25	15.82	15.80	-15	9,340	-0.16%
2021/07/15	0	0.00	13	15.57	15.70	-13	9,316	-0.14%
2021/07/14	4	14.75	2	14.73	14.95	2	9,545	0.02%
2021/07/13	7	15.06	2	15.10	15.00	5	9,924	0.05%
2021/07/12	8	15.41	1	15.80	15.45	7	10,065	0.07%
2021/07/09	3	15.50	2	15.30	15.40	1	10,137	0.01%
2021/07/08	31	15.58	2	15.65	15.70	29	10,329	0.28%
2021/07/07	0	0.00	1	15.25	15.30	-1	10,368	-0.01%
2021/07/06	14	15.32	77	15.24	15.20	-63	10,547	-0.60%
2021/07/05	47	15.74	20	15.60	15.40	27	10,573	0.26%
2021/07/02	10	15.70	12	15.60	15.55	-2	10,592	-0.02%
2021/07/01	25	16.03	30	15.90	15.55	-5	10,497	-0.05%
2021/06/30	16	15.70	44	15.87	15.70	-28	10,303	-0.27%
2021/06/29	68	15.72	43	15.58	15.10	25	10,003	0.25%
2021/06/28	20	15.23	48	15.11	15.25	-28	9,491	-0.29%
2021/06/25	10	14.75	2	14.75	14.55	8	9,329	0.09%
2021/06/24	0	0.00	4	14.60	14.70	-4	9,310	-0.04%
2021/06/23	10	14.45	13	14.51	14.50	-3	9,308	-0.03%
2021/06/22	0	0.00	3	14.43	14.35	-3	9,288	-0.03%
2021/06/21	0	0.00	16	13.83	14.00	-16	9,230	-0.17%
2021/06/18	1	14.20	1	14.25	14.05	0	9,184	0.00%
2021/06/17	1	14.15	10	14.07	14.20	-9	9,134	-0.10%
2021/06/16	0	0.00	7	14.31	14.05	-7	9,110	-0.08%
2021/06/15	27	14.45	25	14.40	14.50	2	9,021	0.02%
2021/06/11	5	13.99	12	14.11	13.75	-7	8,852	-0.08%
2021/06/10	0	0.00	3	13.40	13.45	-3	8,676	-0.03%
2021/06/09	1	13.75	0	0.00	13.50	1	8,659	0.01%
2021/06/08	0	0.00	3	13.70	13.80	-3	8,636	-0.03%
2021/06/07	0	0.00	2	13.40	13.45	-2	8,592	-0.02%
2021/06/04	1	13.60	4	13.65	13.65	-3	8,538	-0.04%
2021/06/03	5	13.75	1	13.90	13.80	4	8,487	0.05%
2021/06/02	12	13.75	12.2	13.58	13.90	-0.2	8,423	0.00%
2021/06/01	0.4	13.15	0	0.00	13.20	0.4	8,225	0.00%
2021/05/31	18	13.22	6	13.13	13.15	12	8,200	0.15%
2021/05/28	6	13.46	1	12.95	13.45	5	8,111	0.06%
2021/05/27	1	12.65	10	12.70	12.65	-9	7,819	-0.12%
2021/05/26	0	0.00	3	12.70	12.85	-3	7,818	-0.04%
2021/05/25	5	12.82	1	13.10	12.80	4	7,783	0.05%
2021/05/24	5.2	12.90	7	12.96	12.95	-1.9	7,741	-0.02%
2021/05/21	14	12.73	1	12.90	12.90	13	7,725	0.17%
2021/05/20	6	12.49	0	0.00	12.45	6	7,669	0.08%
2021/05/19	14	12.77	0	0.00	12.75	14	7,637	0.18%
2021/05/18	9	12.60	2	12.60	13.00	7	7,579	0.09%
2021/05/17	2	11.68	11	11.93	11.85	-9	7,438	-0.12%
2021/05/14	10	12.71	19	12.64	12.55	-9	7,316	-0.12%
2021/05/13	32	13.05	7	12.71	12.70	25	7,205	0.35%
2021/05/12	9.1	14.52	2	14.35	13.75	7.1	7,015	0.10%
2021/05/11	20	15.36	7	15.74	15.25	13	6,832	0.19%
2021/05/10	36	15.83	35	16.00	16.25	1	6,538	0.02%
2021/05/07	4	14.71	0	0.00	14.90	4	6,049	0.07%
2021/05/06	13	14.88	0	0.00	14.90	13	5,984	0.22%
2021/05/05	7	14.59	11	14.78	14.95	-4	5,842	-0.07%
2021/05/04	16	14.60	25	14.47	14.30	-9	5,607	-0.16%
2021/05/03	7	15.36	35	15.30	15.20	-28	5,368	-0.52%
2021/04/29	6	15.50	4.2	15.40	15.40	1.8	5,275	0.03%
2021/04/28	27	15.86	16	15.84	15.90	11	5,190	0.21%
2021/04/27	1	15.35	0	0.00	15.60	1	5,008	0.02%
2021/04/26	11	15.25	3	15.15	15.20	8	4,900	0.16%
2021/04/23	11	15.22	11	15.04	15.20	0	4,825	0.00%
2021/04/22	60	15.97	36.2	16.11	15.70	23.8	4,645	0.51%
2021/04/21	12	15.46	0	0.00	15.55	12	4,099	0.29%
2021/04/20	99	15.58	22	15.38	15.50	77	3,934	1.96%
2021/04/19	20	15.13	43	15.48	15.70	-23	3,612	-0.64%
2021/04/16	44	14.25	25	14.12	14.30	19	3,160	0.60%
2021/04/15	20	13.78	1	13.80	13.80	19	2,946	0.64%
2021/04/14	4	13.21	4	13.40	13.30	0	2,819	0.00%
2021/04/13	4	13.04	5	13.30	13.00	-1	2,631	-0.04%
2021/04/12	32	13.13	15	13.43	13.20	17	2,529	0.67%
2021/04/09	1	12.50	0	0.00	12.75	1	2,306	0.04%
2021/04/08	10	12.50	10	12.43	12.50	0	2,209	0.00%
2021/04/07	1.3	12.25	3	12.25	12.30	-1.7	2,147	-0.08%
2021/04/06	16	12.15	3	12.30	12.25	13	2,147	0.61%
2021/03/30	5	11.97	0	0.00	12.00	5	2,077	0.24%
2021/03/29	6	12.10	0	0.00	12.05	6	2,086	0.29%
2021/03/24	13	11.75	0	0.00	11.75	13	2,359	0.55%
2021/03/22	0	0.00	2	11.20	11.30	-2	2,289	-0.09%
2021/03/18	0	11.45	0	0.00	11.40	0	2,278	0.00%
2021/03/16	0	11.45	0	0.00	11.35	0	2,346	0.00%
2021/03/15	0	0.00	3	11.40	11.40	-3	2,340	-0.13%
2021/03/11	0	0.00	1	11.40	11.45	-1	2,352	-0.04%
2021/03/08	0	0.00	22	11.15	11.15	-22	2,351	-0.94%
2021/03/02	0	0.00	0.1	11.15	11.10	-0.1	2,501	0.00%
2021/02/24	0.1	11.30	10	11.25	11.15	-9.9	2,495	-0.40%
2021/02/18	0	0.00	2	10.70	10.90	-2	2,562	-0.08%
2021/02/03	0	10.30	0	0.00	10.25	0	2,624	0.00%
2021/01/25	0	0.00	1	10.35	10.35	-1	2,575	-0.04%
2021/01/22	4	10.25	1	10.20	10.25	3	2,588	0.12%
2021/01/20	2	10.60	1	10.45	10.20	1	2,550	0.04%
2021/01/18	2	10.70	0	0.00	10.65	2	2,514	0.08%
2021/01/15	3	11.25	0	0.00	10.90	3	2,490	0.12%
2021/01/11	0.1	11.55	4	11.55	11.60	-3.9	2,372	-0.16%
2021/01/06	0	0.00	7	11.55	11.50	-7	2,287	-0.31%
2021/01/04	3	11.90	1	11.85	11.90	2	2,212	0.09%
2020/12/30	0	0.00	6	12.03	11.95	-6	2,208	-0.27%
2020/12/29	3	12.05	9	11.90	11.90	-6	2,162	-0.28%
2020/12/28	7	11.94	5	11.91	11.95	2	2,138	0.10%
2020/12/25	1	11.70	0	0.00	11.70	1	2,090	0.05%
2020/12/22	0	0.00	15	12.00	11.85	-15	2,056	-0.73%
2020/12/21	39	11.99	17	12.07	12.30	22	2,005	1.10%
2020/12/17	0	0.00	3	11.25	11.30	-3	1,804	-0.17%
2020/12/16	2	11.00	0	0.00	11.35	2	1,883	0.11%
2020/12/15	3	10.95	0	0.00	11.05	3	1,931	0.16%
2020/12/11	4	10.90	0	0.00	11.00	4	2,071	0.19%
2020/12/10	0	0.00	0.6	11.20	11.25	-0.6	2,015	-0.03%
2020/12/09	0	0.00	3	11.35	11.35	-3	2,010	-0.15%
2020/12/07	0	0.00	1	11.20	11.20	-1	2,067	-0.05%
2020/12/03	0	0.00	1	11.25	11.25	-1	2,120	-0.05%
2020/11/30	2	11.60	1	11.55	11.65	1	2,125	0.05%
2020/11/27	2	11.48	0	0.00	11.50	2	2,081	0.10%
2020/11/23	0	0.00	1	11.15	11.20	-1	2,025	-0.05%
2020/11/19	0	0.00	26	11.15	11.10	-26	2,025	-1.28%
2020/11/16	0	0.00	4	10.95	10.95	-4	2,010	-0.20%
2020/11/12	0	0.00	5	10.84	10.80	-5	2,052	-0.24%
2020/11/11	0	0.00	2.5	10.79	10.80	-2.5	2,052	-0.12%
2020/11/09	1	10.30	16	10.28	10.30	-15	1,987	-0.75%
2020/11/05	0	0.00	4	10.10	10.15	-4	2,039	-0.20%
2020/11/02	1	9.99	2	9.87	9.97	-1	2,075	-0.05%
2020/10/29	1	10.05	5	10.05	10.05	-4	2,062	-0.19%
2020/10/27	1	10.25	0	0.00	10.20	1	2,067	0.05%
2020/10/14	0	0.00	1	10.15	10.20	-1	2,151	-0.05%
2020/10/07	5	10.35	0	0.00	10.40	5	2,236	0.22%
2020/09/30	1	10.00	0	0.00	9.98	1	2,246	0.04%
2020/09/29	3	9.95	0	0.00	9.98	3	2,249	0.13%
2020/09/24	0	0.00	2	10.10	9.93	-2	2,347	-0.09%
2020/09/23	4	10.80	5	10.55	10.40	-1	2,277	-0.04%
2020/09/21	2	11.25	0	0.00	11.05	2	2,182	0.09%
2020/09/18	1	11.05	6	10.90	10.95	-5	2,118	-0.24%
2020/09/17	10	10.70	0	0.00	10.75	10	2,031	0.49%
2020/09/16	0	0.00	10	10.25	10.25	-10	1,926	-0.52%
2020/09/15	0	0.00	10	10.15	10.15	-10	1,921	-0.52%
2020/09/14	1	10.30	0	0.00	10.25	1	1,993	0.05%
2020/09/10	6	10.20	10	10.10	10.15	-4	1,961	-0.20%
2020/09/09	0	0.00	14	10.06	10.20	-14	1,964	-0.71%
2020/09/07	10	9.98	4	9.90	9.96	6	1,897	0.32%
2020/09/04	0	0.00	21	9.63	9.68	-21	1,875	-1.12%
2020/09/03	0	0.00	1	9.70	9.68	-1	1,877	-0.05%
2020/09/01	3	9.70	0	0.00	9.73	3	1,876	0.16%
2020/08/31	0	0.00	10	9.79	9.72	-10	1,904	-0.53%
2020/08/27	5	9.65	5	9.67	9.62	0	1,906	0.00%
2020/08/26	5	9.59	0	0.00	9.69	5	1,899	0.26%
2020/08/25	0	0.00	4	9.49	9.55	-4	1,885	-0.21%
2020/08/24	2	9.41	0	0.00	9.42	2	1,869	0.11%
2020/08/20	0	0.00	2	9.12	9.18	-2	1,874	-0.11%
2020/08/19	3	9.49	1	9.45	9.48	2	1,840	0.11%
2020/08/18	1	9.45	0	0.00	9.47	1	1,821	0.05%
2020/08/17	0	0.00	2	9.41	9.39	-2	1,805	-0.11%
2020/08/14	0	0.00	16	9.21	9.28	-16	1,811	-0.88%
2020/08/11	0	0.00	4	9.16	9.20	-4	1,804	-0.22%
2020/08/03	3	8.96	0	0.00	9.01	3	1,805	0.17%
2020/07/31	2	9.08	0	0.00	9.05	2	1,842	0.11%
2020/07/30	2	9.03	1	9.03	9.07	1	1,862	0.05%
2020/07/27	4	9.17	0.1	9.20	9.11	3.9	1,899	0.21%
2020/07/24	2	9.36	1	9.45	9.39	1	1,935	0.05%
2020/07/23	0	0.00	4	9.58	9.52	-4	1,938	-0.21%
2020/07/22	0	0.00	3	9.58	9.61	-3	2,018	-0.15%
2020/07/21	1	9.61	10	9.54	9.60	-9	2,017	-0.45%
2020/07/17	10	9.67	10	9.78	9.54	0	1,997	0.00%
2020/07/16	0.1	9.78	1	9.85	9.76	-0.9	1,968	-0.05%
2020/07/14	1	9.56	0	0.00	9.56	1	1,936	0.05%
2020/07/13	1	9.49	15	9.58	9.61	-14	1,951	-0.72%
2020/07/10	2	9.44	0	0.00	9.43	2	1,963	0.10%
2020/07/09	1	9.63	0	0.00	9.65	1	1,950	0.05%
2020/07/08	1	9.64	0	0.00	9.67	1	1,946	0.05%
2020/07/07	10	9.68	0	0.00	9.68	10	1,958	0.51%
2020/07/06	2	9.80	3	9.76	9.75	-1	1,960	-0.05%
2020/07/03	22	9.64	38	9.69	9.74	-16	1,935	-0.83%
2020/07/02	2	9.26	0	0.00	9.34	2	1,852	0.11%
2020/07/01	2	9.20	2	9.25	9.22	0	1,851	0.00%
2020/06/30	0	0.00	1	9.15	9.15	-1	1,841	-0.05%
2020/06/29	6	9.09	0	0.00	9.14	6	1,854	0.32%
2020/06/24	1	9.30	0	0.00	9.28	1	1,845	0.05%
2020/06/22	1	9.28	0	0.00	9.44	1	1,850	0.05%
2020/06/19	4	9.50	1	9.52	9.24	3	1,841	0.16%
2020/06/12	1	8.88	0	0.00	8.88	1	1,810	0.06%
2020/06/11	0	0.00	1	9.29	9.06	-1	1,836	-0.05%
2020/06/10	10	9.27	3	9.28	9.38	7	1,834	0.38%
2020/06/09	2	9.23	0	0.00	9.22	2	1,861	0.11%
2020/06/05	0	0.00	108	9.29	9.27	-108	1,875	-5.76%	大賣/鉅額交易
2020/06/04	0	0.00	5	9.04	9.09	-5	1,861	-0.27%
2020/06/02	3	8.85	0	0.00	8.90	3	1,848	0.16%
2020/06/01	0	0.00	2	8.94	8.88	-2	1,846	-0.11%
2020/05/28	5	8.83	0	0.00	8.79	5	1,836	0.27%
2020/05/27	0	0.00	17	8.78	8.81	-17	1,833	-0.93%
2020/05/25	6	8.53	0	0.00	8.59	6	1,773	0.34%
2020/05/22	1	8.72	0	0.00	8.63	1	1,746	0.06%
2020/05/20	0	0.00	1	8.63	8.63	-1	1,684	-0.06%
2020/05/19	97	8.76	2	8.71	8.65	95	1,666	5.70%
2020/05/14	6	8.65	0	0.00	8.56	6	1,642	0.37%
2020/05/13	2	8.71	0	0.00	8.75	2	1,615	0.12%
2020/05/12	5	8.82	10	8.81	8.84	-5	1,604	-0.31%
2020/05/11	3	8.89	22	8.95	8.95	-19	1,588	-1.20%
2020/05/07	18	8.76	0	0.00	8.75	18	1,560	1.15%
2020/05/06	2	8.79	0	0.00	8.77	2	1,514	0.13%
2020/05/05	9	8.87	0	0.00	8.89	9	1,489	0.60%
2020/05/04	5	8.97	4	8.96	8.89	1	1,483	0.07%
2020/04/30	8	9.19	6	9.08	9.19	2	1,462	0.14%
2020/04/29	0	0.00	5	8.91	8.99	-5	1,440	-0.35%
2020/04/28	0	0.00	16	8.82	8.87	-16	1,377	-1.16%
2020/04/27	25	8.59	3	8.63	8.59	22	1,380	1.59%
2020/04/22	0	0.00	7	8.52	8.60	-7	1,288	-0.54%
2020/04/21	4	8.69	0	0.00	8.64	4	1,284	0.31%
2020/04/20	0	0.00	3	8.89	8.94	-3	1,290	-0.23%
2020/04/17	0	0.00	28	9.02	8.86	-28	1,286	-2.18%
2020/04/15	13	8.82	12	8.84	9.00	1	1,255	0.08%
2020/04/14	1	8.61	6	8.57	8.63	-5	1,230	-0.41%
2020/04/13	6	8.61	3	8.62	8.57	3	1,223	0.25%
2020/04/10	25	8.58	0	0.00	8.65	25	1,214	2.06%
2020/04/07	6	8.16	0	0.00	8.14	6	1,151	0.52%
2020/04/06	2	7.96	0	0.00	8.09	2	1,151	0.17%
2020/04/01	10	8.06	0	0.00	8.09	10	1,138	0.88%
2020/03/25	5	8.26	0	0.00	8.22	5	1,241	0.40%
2020/03/18	0	0.00	2	8.33	8.20	-2	1,135	-0.18%
2020/03/17	8	8.50	0	0.00	8.20	8	1,106	0.72%
2020/03/16	4	9.06	0	0.00	8.91	4	1,049	0.38%
2020/03/13	0	0.00	1.2	9.13	9.20	-1.2	1,013	-0.12%
2020/03/12	2	9.81	0	0.00	9.85	2	971	0.21%
2020/03/11	0	0.00	1	10.20	10.15	-1	918	-0.11%
2020/03/09	0	0.00	4	10.50	10.40	-4	893	-0.45%
2020/02/27	1	10.75	0	0.00	10.70	1	844	0.12%
2020/02/12	1	10.80	0	0.00	10.75	1	820	0.12%
2020/02/07	1	10.70	0	0.00	10.70	1	820	0.12%
2020/02/05	0	0.00	9	10.74	10.70	-9	812	-1.11%
2020/02/04	2	10.55	0	0.00	10.70	2	812	0.25%
2020/02/03	0	0.00	3	10.67	10.55	-3	805	-0.37%
2020/01/30	1	11.00	0	0.00	10.90	1	775	0.13%
2020/01/15	0	0.00	0	11.50	11.45	0	749	0.00%
2020/01/14	1	11.40	0	0.00	11.40	1	755	0.13%
2020/01/10	0	0.00	6	11.55	11.55	-6	771	-0.78%
2020/01/09	9	11.54	0	0.00	11.50	9	764	1.18%
2019/12/31	2	11.65	0	0.00	11.65	2	756	0.26%
2019/12/30	0	0.00	1	11.65	11.70	-1	759	-0.13%
2019/12/24	1	11.60	0	0.00	11.55	1	799	0.13%
2019/12/23	21	11.60	0	0.00	11.60	21	848	2.47%
2019/12/20	14	11.74	0	0.00	11.55	14	827	1.69%
2019/12/19	0	0.00	1	11.90	11.90	-1	731	-0.14%
2019/12/16	0	0.00	3	12.00	11.90	-3	790	-0.38%
2019/12/12	3	11.90	0	0.00	11.90	3	805	0.37%
2019/11/28	0	0.00	5	12.00	11.95	-5	892	-0.56%
2019/11/26	0	0.00	2	11.95	12.00	-2	937	-0.21%
2019/11/21	0	0.00	1.3	11.90	11.90	-1.3	963	-0.13%
2019/11/18	0	0.00	6	12.00	11.95	-6	963	-0.62%
2019/11/13	0	0.00	0.3	11.90	11.90	-0.3	963	-0.03%
2019/11/08	0	0.00	3	12.00	12.00	-3	966	-0.31%
2019/11/07	0.5	12.05	0	0.00	12.05	0.5	964	0.05%
2019/11/05	16	12.05	0	0.00	12.10	16	954	1.68%
2019/11/01	0	0.00	8	12.15	12.10	-8	971	-0.82%
2019/10/31	9	12.06	0	0.00	12.15	9	970	0.93%
2019/10/30	0	0.00	6	12.05	12.15	-6	968	-0.62%
2019/10/25	0.1	12.15	0	0.00	12.15	0.1	969	0.01%
2019/10/23	3	12.10	0	0.00	12.15	3	975	0.31%
2019/10/22	0	0.00	2	12.10	12.20	-2	986	-0.20%
2019/10/21	2	12.15	6	12.18	12.20	-4	998	-0.40%
2019/10/16	0.1	11.85	0	0.00	11.90	0.1	958	0.01%
2019/10/07	0.1	11.80	0	0.00	11.80	0.1	1,003	0.01%
2019/09/27	6.1	11.82	0	0.00	11.85	6.1	1,142	0.53%
2019/09/26	30	11.91	0	0.00	11.95	30	1,116	2.69%
2019/09/24	0	0.00	7	12.05	12.05	-7	1,065	-0.66%
2019/09/23	20	12.00	0	0.00	12.05	20	1,048	1.91%
2019/09/20	12	12.00	0	0.00	12.00	12	1,042	1.15%
2019/09/19	0	0.00	0.1	12.10	12.05	-0.1	1,023	-0.01%
2019/09/12	10	12.10	0	0.00	12.10	10	1,100	0.91%
2019/09/10	4	12.08	0	0.00	12.10	4	1,082	0.37%
2019/09/09	2	12.15	0	0.00	12.15	2	1,063	0.19%
2019/09/04	5	12.05	0	0.00	12.10	5	1,034	0.48%
2019/09/03	5	12.05	0	0.00	12.05	5	1,024	0.49%
2019/08/27	0	0.00	0.5	12.20	12.10	-0.5	951	-0.05%
2019/08/23	0	0.00	7	12.30	12.20	-7	946	-0.74%
2019/08/15	0.2	12.15	0	0.00	12.15	0.2	969	0.02%
2019/08/08	0	0.00	1	12.25	12.30	-1	996	-0.10%
2019/08/01	1	12.35	0	0.00	12.40	1	1,028	0.10%
2019/07/31	2	12.40	0	0.00	12.45	2	1,025	0.19%
2019/07/30	2	12.50	0	0.00	12.50	2	1,017	0.20%
2019/07/26	1	12.60	0	0.00	12.60	1	1,043	0.10%
2019/07/24	2	12.40	0	0.00	12.40	2	1,033	0.19%
2019/07/23	2	12.60	0	0.00	12.50	2	1,025	0.20%
2019/07/22	7	12.69	0	0.00	12.70	7	1,007	0.69%
2019/07/19	2	12.70	0	0.00	12.75	2	1,007	0.20%
2019/07/17	2	12.70	0	0.00	12.75	2	1,017	0.20%
2019/07/16	2	12.80	0	0.00	12.75	2	1,023	0.20%
2019/07/10	1	13.30	0	0.00	13.40	1	1,103	0.09%
2019/07/02	1	12.90	5	13.05	13.00	-4	1,024	-0.39%
2019/06/28	2	12.90	0	0.00	12.85	2	993	0.20%
2019/06/24	0	0.00	7	13.00	13.00	-7	966	-0.72%
2019/06/21	0	0.00	6	12.85	12.90	-6	929	-0.65%
2019/06/12	0	0.00	1	12.40	12.45	-1	873	-0.11%
2019/05/29	0	0.00	1	12.45	12.40	-1	883	-0.11%
2019/05/21	0	0.00	6	12.50	12.55	-6	901	-0.67%
2019/05/20	0	0.00	2	12.43	12.35	-2	890	-0.22%
2019/05/15	0	0.00	1	12.40	12.40	-1	913	-0.11%
2019/05/14	2	12.30	0	0.00	12.35	2	919	0.22%
2019/05/10	6	12.43	0	0.00	12.35	6	924	0.65%
2019/05/09	4	12.45	0	0.00	12.45	4	902	0.44%
2019/05/07	0	0.00	1	12.60	12.55	-1	915	-0.11%
2019/05/03	3	12.55	5	12.60	12.70	-2	927	-0.22%
2019/05/02	9	12.54	0	0.00	12.50	9	913	0.99%
2019/04/15	9	12.67	0	0.00	12.60	9	837	1.08%
2019/04/08	0	0.00	10	13.05	13.05	-10	756	-1.32%
2019/04/02	10	12.90	0	0.00	12.95	10	752	1.33%
2019/03/11	2	13.00	0	0.00	13.00	2	800	0.25%
2019/03/08	1	13.10	5	13.05	13.05	-4	815	-0.49%
2019/01/10	0	0.00	2	12.50	12.35	-2	930	-0.21%
2019/01/09	0	0.00	1	12.35	12.45	-1	936	-0.11%
2018/12/24	1	12.10	0	0.00	12.10	1	1,275	0.08%
2018/12/17	0	0.00	13	12.40	12.40	-13	1,499	-0.87%
2018/12/10	0	0.00	1	12.35	12.35	-1	1,842	-0.05%
2018/11/06	6	13.05	0	0.00	13.10	6	2,332	0.26%
2018/10/30	2	13.15	0	0.00	13.10	2	2,426	0.08%
2018/10/29	6	13.35	10	13.32	13.30	-4	2,505	-0.16%
2018/10/25	2	13.20	0	0.00	13.20	2	2,478	0.08%
2018/10/19	0	0.00	1	13.15	13.20	-1	2,467	-0.04%
2018/10/15	4	13.39	0	0.00	13.35	4	2,407	0.17%
2018/10/12	1	13.25	0	0.00	13.40	1	2,374	0.04%
2018/10/11	0	0.00	5	13.31	13.25	-5	2,347	-0.21%
2018/10/08	0	0.00	5	14.06	13.90	-5	2,267	-0.22%
2018/10/05	0	0.00	3	14.12	14.10	-3	2,236	-0.13%
2018/10/04	2	14.60	8	14.50	14.45	-6	2,187	-0.27%
2018/10/03	0	0.00	2	14.60	14.60	-2	2,167	-0.09%
2018/10/02	0	0.00	10	14.60	14.55	-10	2,134	-0.47%
2018/10/01	0	0.00	30.2	14.60	14.60	-30.2	2,073	-1.46%
2018/09/27	0	0.00	2	14.13	14.15	-2	2,030	-0.10%
2018/09/25	4	14.45	2	14.50	14.30	2	1,975	0.10%
2018/09/21	3	14.45	1	14.55	14.50	2	1,943	0.10%
2018/09/20	16	14.57	7	14.44	14.40	9	1,886	0.48%
2018/09/19	3	14.00	0	0.00	14.15	3	1,752	0.17%
2018/09/18	2	13.50	2	13.55	13.60	0	1,595	0.00%
2018/09/17	5	13.52	3	13.60	13.55	2	1,580	0.13%
2018/09/14	0	0.00	2	13.55	13.55	-2	1,598	-0.13%
2018/09/13	7	13.51	8	13.53	13.45	-1	1,580	-0.06%
2018/09/12	5	13.37	3	13.40	13.35	2	1,556	0.13%
2018/09/11	0	0.00	2	13.55	13.55	-2	1,537	-0.13%
2018/08/31	5	13.55	0	0.00	13.50	5	1,476	0.34%
2018/08/28	0	0.00	1	13.60	13.55	-1	1,485	-0.07%
2018/08/20	2	13.70	2	13.75	13.60	0	1,466	0.00%
2018/08/15	5	13.39	6	13.40	13.20	-1	1,346	-0.07%
2018/08/10	0	0.00	10	13.20	13.25	-10	1,055	-0.95%
2018/08/03	11.2	13.00	0	0.00	12.90	11.2	990	1.13%
2018/07/30	0	0.00	3	12.60	12.65	-3	912	-0.33%
2018/07/05	0	0.00	5	12.60	12.45	-5	931	-0.54%
2018/06/29	2	12.50	0	0.00	12.55	2	1,001	0.20%
2018/06/11	20	12.90	0	0.00	12.95	20	989	2.02%
2018/06/08	0	0.00	4	12.95	12.95	-4	997	-0.40%
2018/06/07	0	0.00	10	12.90	13.00	-10	1,016	-0.98%
2018/06/05	10	12.95	0	0.00	12.95	10	1,004	1.00%
2018/05/10	2	12.50	0	0.00	12.50	2	895	0.22%
2018/05/07	8	12.65	0	0.00	12.60	8	882	0.91%
2018/05/04	0.2	12.60	0	0.00	12.60	0.2	880	0.02%
2018/05/02	3	12.70	2	12.70	12.70	1	875	0.11%
2018/04/23	5	12.90	0	0.00	12.90	5	856	0.58%
2018/04/18	2	12.90	0	0.00	12.90	2	858	0.23%
2018/04/13	3	13.05	0	0.00	13.05	3	836	0.36%
2018/03/26	1	12.95	0	0.00	12.95	1	806	0.12%
2018/03/13	0.2	13.20	0.2	13.20	13.25	0	719	0.00%
2018/03/12	3	13.30	0	0.00	13.30	3	704	0.43%
2018/03/05	1.2	13.48	0	0.00	13.45	1.2	719	0.17%
2018/02/27	0	0.00	1	13.50	13.50	-1	711	-0.14%
2018/02/22	1	13.30	0	0.00	13.25	1	729	0.14%
2018/02/06	2	13.20	0	0.00	13.20	2	720	0.28%
2018/01/29	0	0.00	1	13.95	13.90	-1	736	-0.14%
2018/01/19	0.3	13.95	0	0.00	13.95	0.3	770	0.04%
2018/01/17	0	0.00	2	13.90	14.05	-2	780	-0.26%
2018/01/12	1	13.95	1	13.95	14.00	0	806	0.00%
2018/01/05	2	14.00	0	0.00	14.05	2	822	0.24%