台達化 (1309)-統一-台中券商分點個股進出

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

台達化

(1309)

可現股當沖

股價
15.40
漲跌
▲0.15
漲幅
+0.98%
成交量
348張
產業
上市塑膠類股▲0.84%
519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

台達化 (1309)籌碼相關－統一-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

統一-台中券商分點個股進出
統一-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
2024/06/14	2	15.30	0	0.00	15.40	2	718	0.28%
2024/06/11	3	15.35	0	0.00	15.35	3	729	0.41%
2024/06/07	97	15.35	0	0.00	15.40	97	730	13.28%
2024/06/05	0.1	15.35	0	0.00	15.20	0.1	729	0.01%
2024/05/23	0	0.00	2	15.65	15.50	-2	720	-0.28%
2024/05/21	2	16.35	0	0.00	15.90	2	715	0.28%
2024/05/20	0	0.00	3	16.05	16.20	-3	708	-0.42%
2024/05/17	23	16.25	1	16.25	16.30	22	709	3.10%
2024/05/14	1	15.90	0	0.00	15.70	1	693	0.14%
2024/05/13	0	0.00	0	15.30	15.65	0	671	0.00%
2024/05/10	0	0.00	0	15.20	15.25	0	650	0.00%
2024/05/09	0	0.00	0	15.15	15.20	0	644	0.00%
2024/05/06	1	15.10	0	15.25	15.20	1	688	0.14%
2024/04/30	0.1	15.50	0	0.00	15.40	0.1	695	0.01%
2024/04/29	0	15.50	0	0.00	15.60	0	694	0.00%
2024/04/24	0.1	15.35	0	0.00	15.30	0.1	701	0.01%
2024/04/12	0.2	15.70	0	0.00	15.65	0.2	704	0.03%
2024/04/09	0	0.00	1	16.10	16.15	-1	697	-0.14%
2024/04/08	0	0.00	0.2	15.60	15.60	-0.2	678	-0.02%
2024/03/19	0	0.00	1	15.50	15.50	-1	692	-0.14%
2024/03/18	0	0.00	2	15.15	15.25	-2	686	-0.29%
2024/03/11	1	15.35	0	0.00	15.45	1	666	0.15%
2024/03/06	0	0.00	0	16.45	16.25	0	640	-0.01%
2024/02/15	0.1	16.50	0	16.25	16.30	0.1	562	0.02%
2024/01/31	0	0.00	1	16.85	16.70	-1	551	-0.18%
2024/01/29	4	16.88	2	17.05	16.90	2	530	0.38%
2024/01/25	0.1	15.55	0	0.00	15.40	0.1	464	0.02%
2024/01/23	1	15.30	0	0.00	15.30	1	467	0.21%
2024/01/16	0.1	15.90	0	0.00	15.75	0.1	421	0.02%
2024/01/15	0	0.00	7	16.15	16.10	-7	406	-1.72%
2024/01/10	0.3	16.30	0	0.00	16.15	0.3	470	0.07%
2024/01/04	0	0.00	1	16.50	16.40	-1	470	-0.21%
2024/01/02	1	16.50	0	0.00	16.50	1	473	0.21%
2023/12/29	0	0.00	5	16.50	16.45	-5	473	-1.06%
2023/12/28	0	0.00	5	16.45	16.40	-5	476	-1.05%
2023/12/27	0.1	16.60	0	0.00	16.50	0.1	473	0.02%
2023/12/22	0	0.00	7.3	16.62	16.70	-7.3	458	-1.60%
2023/12/20	0	0.00	5	17.00	17.05	-5	440	-1.13%
2023/12/19	0	0.00	3	16.75	16.70	-3	433	-0.69%
2023/12/15	3.2	16.99	0	0.00	17.10	3.2	420	0.77%
2023/12/12	0.1	16.75	0	0.00	16.55	0.1	402	0.02%
2023/12/05	0	17.45	0	0.00	17.25	0	420	0.00%
2023/12/04	0.4	17.38	0	0.00	17.45	0.4	418	0.10%
2023/11/16	1	17.05	0	0.00	17.10	1	427	0.23%
2023/11/13	0.1	16.50	0	0.00	16.20	0.1	422	0.02%
2023/11/09	0.1	16.90	0	0.00	16.80	0.1	452	0.01%
2023/11/01	0.3	16.50	0	0.00	16.45	0.3	484	0.06%
2023/10/20	0	0.00	0	16.90	16.95	0	599	0.00%
2023/10/18	0.1	16.65	0	0.00	16.75	0.1	595	0.02%
2023/10/11	0	0.00	0	17.35	17.40	0	576	0.00%
2023/10/05	5	17.15	0	0.00	17.15	5	583	0.86%
2023/09/26	0	0.00	0.3	17.80	17.75	-0.3	616	-0.05%
2023/09/21	0	0.00	3	17.83	17.80	-3	626	-0.48%
2023/09/19	5	18.30	0	18.40	18.20	5	640	0.78%
2023/09/14	0	0.00	1.2	18.21	18.30	-1.2	644	-0.18%
2023/09/11	3	18.32	0	0.00	17.90	3	659	0.45%
2023/09/08	0	0.00	0	18.05	18.20	0	650	0.00%
2023/09/04	1	17.80	0	0.00	17.85	1	638	0.16%
2023/09/01	0	17.60	0	0.00	17.60	0	633	0.00%
2023/08/31	1	17.50	0	0.00	17.50	1	634	0.16%
2023/08/25	0	0.00	12.6	17.06	17.15	-12.6	652	-1.93%
2023/08/24	1	16.90	0	0.00	16.95	1	648	0.15%
2023/08/21	0.1	17.35	0	0.00	17.20	0.1	651	0.01%
2023/08/18	0	0.00	3	17.25	17.45	-3	649	-0.46%
2023/08/17	0.1	16.83	0	0.00	17.30	0.1	649	0.01%
2023/08/16	1.1	17.04	0	0.00	17.10	1.1	644	0.17%
2023/08/15	0	17.85	0	0.00	17.85	0	627	0.00%
2023/08/14	0.1	18.65	0	0.00	18.35	0.1	609	0.01%
2023/08/10	1.1	19.21	0	0.00	19.20	1.1	604	0.17%
2023/08/08	0	0.00	1	19.55	19.60	-1	597	-0.17%
2023/08/07	0	0.00	1	19.90	19.90	-1	596	-0.17%
2023/08/04	0.1	20.05	0	0.00	19.95	0.1	591	0.01%
2023/08/02	5	20.70	1	20.75	20.30	4	578	0.69%
2023/08/01	0	0.00	3	20.25	20.30	-3	531	-0.56%
2023/07/31	0	0.00	6	19.80	20.05	-6	528	-1.14%
2023/07/27	0	0.00	0.1	19.65	19.65	-0.1	513	-0.02%
2023/07/24	1	19.65	1	19.65	19.60	0	520	0.00%
2023/07/21	0	0.00	1	20.05	19.90	-1	520	-0.19%
2023/07/18	0	0.00	1	19.95	19.55	-1	518	-0.19%
2023/07/14	1	19.45	0	0.00	19.50	1	501	0.20%
2023/07/13	0	0.00	10	19.55	19.40	-10	499	-2.00%
2023/07/10	0	20.00	1	19.80	19.75	-1	502	-0.20%
2023/07/07	2	19.65	0	0.00	19.65	2	502	0.40%
2023/07/03	2	20.30	0	0.00	20.35	2	482	0.41%
2023/06/28	0	0.00	1	20.30	20.25	-1	482	-0.21%
2023/06/20	0.1	20.30	0	0.00	20.10	0.1	492	0.01%
2023/06/19	0	0.00	0.5	20.20	20.25	-0.5	503	-0.10%
2023/06/16	0	0.00	1	20.40	20.40	-1	512	-0.20%
2023/06/15	0	0.00	10	20.10	20.05	-10	504	-1.98%
2023/06/14	0	0.00	2.2	20.03	20.15	-2.2	510	-0.43%
2023/06/12	0	0.00	0.2	20.35	20.15	-0.2	528	-0.03%
2023/06/08	2	20.20	0	0.00	20.20	2	546	0.37%
2023/05/31	0	0.00	1	20.10	20.10	-1	626	-0.16%
2023/05/30	0	0.00	0	20.05	19.95	0	630	0.00%
2023/05/29	1	19.85	6	20.20	19.90	-5	640	-0.78%
2023/05/26	0	20.00	0	20.05	19.95	0	643	0.00%
2023/05/18	0	0.00	0.2	20.15	20.05	-0.2	692	-0.03%
2023/05/17	0	0.00	1	20.20	20.15	-1	692	-0.14%
2023/05/16	0	0.00	4	19.83	19.85	-4	691	-0.58%
2023/05/15	0	0.00	5	19.50	19.55	-5	695	-0.72%
2023/05/05	8	20.17	0	0.00	20.05	8	765	1.05%
2023/05/04	0	0.00	1	20.35	20.35	-1	793	-0.13%
2023/04/27	0	0.00	1	21.05	21.20	-1	871	-0.11%
2023/04/26	0	0.00	4	20.68	20.70	-4	872	-0.46%
2023/04/25	0	0.00	5	20.94	20.35	-5	889	-0.56%
2023/04/24	2	20.65	0	0.00	20.60	2	901	0.22%
2023/04/21	1	20.50	0.1	20.75	20.50	0.9	902	0.10%
2023/04/19	3	21.10	0	0.00	20.95	3	918	0.33%
2023/04/18	1	21.10	0	0.00	21.10	1	914	0.11%
2023/04/17	6	21.25	0	0.00	21.25	6	919	0.65%
2023/04/12	0	0.00	5.1	21.60	21.45	-5.1	943	-0.54%
2023/04/06	0	0.00	5	21.50	21.35	-5	974	-0.51%
2023/03/31	0	21.33	8	21.30	21.20	-8	986	-0.81%
2023/03/30	0	0.00	5	21.28	21.25	-5	1,012	-0.49%
2023/03/29	2	21.20	2	21.20	21.25	0	1,020	0.00%
2023/03/28	0	0.00	2	21.35	21.25	-2	1,049	-0.19%
2023/03/23	2	21.05	0	0.00	21.15	2	1,182	0.17%
2023/03/22	1	21.35	0	0.00	21.30	1	1,187	0.08%
2023/03/21	0	0.00	1	21.35	21.45	-1	1,193	-0.08%
2023/03/15	2	21.80	0	0.00	21.75	2	1,267	0.16%
2023/03/13	9	22.02	4	22.28	22.20	5	1,302	0.38%
2023/03/10	2	22.35	0	0.00	22.45	2	1,319	0.15%
2023/03/09	0	0.00	1	22.90	22.90	-1	1,428	-0.07%
2023/03/08	1	22.75	0	0.00	22.90	1	1,625	0.06%
2023/03/06	0	0.00	3	23.20	23.20	-3	1,626	-0.18%
2023/03/03	0	0.00	1	23.00	23.00	-1	1,603	-0.06%
2023/02/24	1	22.80	0	0.00	23.10	1	1,596	0.06%
2023/02/21	0.5	23.00	1	23.15	23.10	-0.5	1,583	-0.03%
2023/02/20	0	0.00	2	22.85	23.15	-2	1,592	-0.13%
2023/02/17	1	22.35	0	0.00	22.65	1	1,585	0.06%
2023/02/16	3	22.40	0	0.00	22.40	3	1,604	0.19%
2023/02/15	1	22.45	0	0.00	22.40	1	1,599	0.06%
2023/02/14	0	0.00	5	22.50	22.70	-5	1,600	-0.31%
2023/02/10	10	22.33	0	0.00	22.30	10	1,596	0.63%
2023/02/08	1	23.35	0	0.00	23.20	1	1,562	0.06%
2023/02/07	0	0.00	3	23.30	23.30	-3	1,552	-0.19%
2023/02/02	0	0.00	6	23.44	23.40	-6	1,511	-0.40%
2023/02/01	4	23.18	0	0.00	23.40	4	1,475	0.27%
2023/01/31	0	0.00	1	22.70	22.60	-1	1,426	-0.07%
2023/01/17	2	22.00	0	0.00	22.05	2	1,388	0.14%
2023/01/12	0	0.00	1	22.45	22.50	-1	1,368	-0.07%
2023/01/10	0	0.00	2	22.43	22.30	-2	1,348	-0.15%
2022/12/30	0	0.00	3	22.50	22.40	-3	1,318	-0.23%
2022/12/27	1	22.50	0	0.00	22.20	1	1,275	0.08%
2022/12/26	2	22.25	0	0.00	22.25	2	1,268	0.16%
2022/12/23	1	22.00	0	0.00	22.20	1	1,262	0.08%
2022/12/22	0	0.00	2	22.25	22.30	-2	1,263	-0.16%
2022/12/20	0	0.00	1	21.60	21.05	-1	1,242	-0.08%
2022/12/19	1	21.70	5	22.00	22.10	-4	1,225	-0.33%
2022/12/16	6	22.15	0	0.00	21.90	6	1,206	0.50%
2022/12/15	0	0.00	3	22.68	22.90	-3	1,168	-0.26%
2022/12/14	2	22.05	0	0.00	22.10	2	1,082	0.18%
2022/12/13	0	0.00	1.1	21.90	22.00	-1.1	1,072	-0.10%
2022/12/12	1.8	21.37	0	0.00	21.50	1.8	1,057	0.17%
2022/12/09	2	22.20	2	21.95	22.05	0	1,040	0.00%
2022/12/08	1	21.05	30	21.01	20.85	-29	979	-2.96%
2022/12/07	30	21.28	0	0.00	21.45	30	973	3.08%
2022/12/06	2	22.00	0	0.00	21.75	2	959	0.21%
2022/12/05	13	22.55	1	22.55	22.35	12	950	1.26%
2022/12/02	3	21.98	0	0.00	22.25	3	919	0.33%
2022/12/01	7	22.04	2	22.10	22.25	5	891	0.56%
2022/11/30	13.2	22.18	4	21.79	22.25	9.2	766	1.20%
2022/11/29	0	0.00	1	20.30	20.25	-1	560	-0.18%
2022/11/28	2	19.75	0	0.00	19.90	2	547	0.37%
2022/11/24	1	19.85	0	0.00	19.75	1	533	0.19%
2022/11/23	2	19.70	0	0.00	19.80	2	525	0.38%
2022/11/22	2	19.83	0	0.00	19.75	2	525	0.38%
2022/11/21	4	20.00	0	0.00	20.00	4	516	0.77%
2022/11/18	0	0.00	5	20.35	20.25	-5	513	-0.97%
2022/11/16	0	0.00	4	20.45	20.20	-4	520	-0.77%
2022/11/14	4	20.85	0	0.00	20.80	4	498	0.80%
2022/11/09	0	0.00	1	20.60	20.45	-1	471	-0.21%
2022/11/07	0	0.00	1	20.05	20.15	-1	479	-0.21%
2022/11/03	1	19.70	0	0.00	19.80	1	497	0.20%
2022/10/27	0	0.00	1	20.45	20.35	-1	552	-0.18%
2022/10/21	1	20.25	1	20.05	20.00	0	601	0.00%
2022/10/20	0.2	18.95	1	20.75	20.75	-0.8	623	-0.13%
2022/10/18	1	19.15	1	19.35	19.50	0	621	0.00%
2022/10/14	1	19.40	0	0.00	19.25	1	629	0.16%
2022/10/13	3	19.50	0	0.00	18.80	3	631	0.47%
2022/10/11	1	20.00	7.5	20.10	20.10	-6.5	629	-1.03%
2022/10/06	1	21.30	0	0.00	21.05	1	623	0.16%
2022/09/27	5	20.00	0	0.00	20.65	5	606	0.82%
2022/09/26	0	0.00	2	20.53	20.45	-2	604	-0.33%
2022/09/21	1	21.90	0	0.00	21.75	1	610	0.16%
2022/09/19	0	0.00	0	22.20	22.10	0	608	0.00%
2022/09/15	1	22.30	0	0.00	22.25	1	614	0.16%
2022/09/07	0	0.00	1	21.90	21.90	-1	604	-0.17%
2022/09/06	0	22.35	0	0.00	21.80	0	601	0.00%
2022/09/05	1	22.05	0	0.00	21.95	1	604	0.17%
2022/08/29	1	22.55	0	0.00	22.30	1	602	0.17%
2022/08/24	0	0.00	2	23.20	23.05	-2	599	-0.33%
2022/08/23	1	22.60	0	0.00	22.60	1	585	0.17%
2022/08/22	2	22.80	0	0.00	22.75	2	587	0.34%
2022/08/16	0	0.00	0.2	23.15	23.00	-0.2	586	-0.03%
2022/08/11	5	23.00	1	23.15	23.10	4	574	0.69%
2022/08/10	0	0.00	1	22.50	22.70	-1	567	-0.18%
2022/08/03	1	22.80	0	0.00	22.80	1	581	0.17%
2022/07/29	0	0.00	0.1	24.50	24.05	-0.1	615	-0.02%
2022/07/27	7.4	27.96	0	0.00	27.95	7.4	581	1.27%
2022/07/25	6	28.18	0	0.00	28.35	6	551	1.09%
2022/07/22	1	28.00	0	0.00	28.05	1	553	0.18%
2022/07/15	6	27.03	0	0.00	27.00	6	572	1.05%
2022/07/14	0	0.00	1	27.25	27.00	-1	572	-0.17%
2022/07/13	1	26.10	1	26.85	27.20	0	574	0.00%
2022/07/12	12	26.04	0	0.00	25.70	12	572	2.10%
2022/07/08	0	0.00	0	26.95	26.95	0	574	0.00%
2022/07/07	0	0.00	10	25.60	26.50	-10	577	-1.73%
2022/07/06	1	26.70	0	0.00	26.30	1	582	0.17%
2022/07/04	0	0.00	1	26.80	26.50	-1	594	-0.17%
2022/07/01	2	26.95	1	27.30	26.45	1	599	0.17%
2022/06/30	2	27.80	3	28.40	27.80	-1	589	-0.17%
2022/06/29	1	29.00	0	0.00	28.80	1	582	0.17%
2022/06/27	1	29.70	1	29.65	29.60	0	591	0.00%
2022/06/24	0	0.00	1	29.05	28.90	-1	594	-0.17%
2022/06/23	1	28.15	0	0.00	28.30	1	596	0.17%
2022/06/22	0	0.00	1	28.85	28.45	-1	604	-0.17%
2022/06/21	1	28.60	0	0.00	29.00	1	608	0.16%
2022/06/17	2	29.20	1	29.20	29.45	1	612	0.16%
2022/06/14	0	0.00	1	29.50	29.55	-1	631	-0.16%
2022/06/13	1	29.45	0	0.00	29.45	1	647	0.15%
2022/06/10	2	29.90	0	0.00	30.15	2	663	0.30%
2022/06/07	0	0.00	0	30.00	29.95	0	723	0.00%
2022/05/31	0	0.00	1	29.35	29.50	-1	794	-0.13%
2022/05/26	11	28.76	1	28.85	28.55	10	859	1.16%
2022/05/25	0.4	28.45	0	28.45	28.55	0.4	872	0.04%
2022/05/24	4	28.60	0	28.40	28.40	4	886	0.45%
2022/05/23	0	0.00	1	29.05	28.85	-1	890	-0.11%
2022/05/19	0	0.00	10	27.80	28.30	-10	898	-1.11%
2022/05/18	0	0.00	1.1	28.62	28.85	-1.1	899	-0.12%
2022/05/17	0	0.00	1	28.65	28.60	-1	903	-0.11%
2022/05/16	0	0.00	3	27.77	27.85	-3	898	-0.33%
2022/05/13	1	27.10	0	0.00	27.25	1	894	0.11%
2022/05/12	0	0.00	1	26.60	26.60	-1	890	-0.11%
2022/05/11	1	27.90	4	28.00	28.00	-3	871	-0.34%
2022/05/10	2	27.78	1	28.50	28.70	1	872	0.11%
2022/05/09	1	29.10	0	0.00	28.70	1	858	0.12%
2022/05/06	1	30.20	0	0.00	30.15	1	841	0.12%
2022/04/28	0	0.00	1	30.70	30.90	-1	869	-0.11%
2022/04/27	2	30.25	10	30.27	30.30	-8	863	-0.93%
2022/04/26	3	31.48	0	0.00	31.40	3	853	0.35%
2022/04/25	1	31.80	0	0.00	31.50	1	853	0.12%
2022/04/22	0	0.00	1	32.45	32.45	-1	847	-0.12%
2022/04/19	0	0.00	1	32.15	32.15	-1	862	-0.12%
2022/04/18	1	31.85	0	0.00	31.85	1	869	0.11%
2022/04/14	0.3	32.60	0	0.00	32.55	0.3	929	0.03%
2022/04/13	1	32.50	0	0.00	32.60	1	931	0.11%
2022/04/12	1	32.30	1	32.40	32.35	0	929	0.00%
2022/04/11	1	33.10	1	33.75	33.00	0	927	0.00%
2022/04/07	0	0.00	1	33.30	33.30	-1	928	-0.11%
2022/04/06	1	33.50	0	0.00	33.55	1	948	0.11%
2022/04/01	1	33.50	0	0.00	33.75	1	948	0.11%
2022/03/31	0	0.00	1	33.90	33.90	-1	947	-0.11%
2022/03/29	1	33.90	2	33.90	33.85	-1	950	-0.11%
2022/03/28	0	0.00	2	34.35	34.10	-2	954	-0.21%
2022/03/23	0	0.00	1	34.15	34.15	-1	944	-0.11%
2022/03/21	7	34.24	2	34.20	34.15	5	947	0.53%
2022/03/18	1	33.90	1	33.85	33.85	0	952	0.00%
2022/03/17	1	33.70	0	0.00	33.70	1	956	0.10%
2022/03/16	4	33.61	1	33.30	33.50	3	957	0.31%
2022/03/15	1	34.10	3	34.00	33.95	-2	944	-0.21%
2022/03/14	2	34.40	1	34.35	34.40	1	936	0.11%
2022/03/11	10	32.80	0	0.00	33.45	10	915	1.09%
2022/03/10	0	0.00	2	32.58	32.65	-2	901	-0.22%
2022/03/09	2	31.88	0	0.00	32.00	2	895	0.22%
2022/03/08	1	32.75	2	31.65	31.70	-1	897	-0.11%
2022/03/04	1	33.95	0	0.00	33.95	1	878	0.11%
2022/03/03	0	0.00	1	34.60	34.50	-1	889	-0.11%
2022/03/02	0	0.00	42	33.86	34.05	-42	884	-4.75%
2022/03/01	1	33.10	1	33.45	33.45	0	882	0.00%
2022/02/25	2	32.95	0	0.00	32.75	2	905	0.22%
2022/02/24	1	32.85	1	32.95	32.90	0	917	0.00%
2022/02/23	0	0.00	1.1	33.71	33.70	-1.1	913	-0.12%
2022/02/22	1	33.70	0	0.00	33.70	1	925	0.11%
2022/02/21	0	0.00	2	34.18	34.15	-2	930	-0.21%
2022/02/18	1	33.85	0	0.00	33.95	1	939	0.11%
2022/02/17	0	0.00	0.1	34.00	34.10	-0.1	954	-0.01%
2022/02/16	0	0.00	1	33.85	33.95	-1	974	-0.10%
2022/02/15	0	0.00	2	33.90	33.70	-2	990	-0.20%
2022/02/14	1	33.85	2	34.25	33.80	-1	1,003	-0.10%
2022/02/11	1	34.10	0	0.00	34.10	1	1,028	0.10%
2022/02/10	1	34.05	1	34.20	34.20	0	1,047	0.00%
2022/02/09	1	33.85	0.5	34.10	34.10	0.5	1,063	0.05%
2022/02/08	0	0.00	1	33.80	33.95	-1	1,091	-0.09%
2022/02/07	0.1	33.50	6	33.88	34.00	-5.9	1,120	-0.53%
2022/01/25	1	32.85	2	32.85	32.85	-1	1,168	-0.09%
2022/01/19	1	33.45	3	33.55	33.55	-2	1,232	-0.16%
2022/01/18	2	33.53	0	0.00	33.50	2	1,240	0.16%
2022/01/14	1	33.80	0	0.00	33.70	1	1,262	0.08%
2022/01/13	0.1	34.20	1.9	34.15	34.10	-1.8	1,296	-0.14%
2022/01/11	1	33.80	10	33.85	33.80	-9	1,320	-0.68%
2022/01/10	2	34.13	0	0.00	34.10	2	1,341	0.15%
2022/01/07	5	34.52	4	34.90	34.55	1	1,346	0.07%
2022/01/06	0	0.00	2.1	34.10	34.15	-2.1	1,335	-0.16%
2022/01/05	0	0.00	1	34.15	34.10	-1	1,355	-0.07%
2022/01/04	1	34.05	2	34.23	34.20	-1	1,398	-0.07%
2022/01/03	1	34.60	0	0.00	34.30	1	1,425	0.07%
2021/12/29	0	0.00	4	34.35	34.60	-4	1,469	-0.27%
2021/12/28	0	0.00	1	33.85	33.85	-1	1,495	-0.07%
2021/12/24	1	34.10	0	0.00	33.95	1	1,638	0.06%
2021/12/23	3	34.05	0	0.00	33.90	3	1,682	0.18%
2021/12/22	0.2	33.90	0	0.00	33.90	0.2	1,853	0.01%
2021/12/21	0	0.00	1	33.65	33.65	-1	1,929	-0.05%
2021/12/20	1	33.45	0	0.00	33.45	1	2,091	0.05%
2021/12/16	0	0.00	10	33.35	33.35	-10	2,203	-0.45%
2021/12/15	1	33.40	20	33.35	33.35	-19	2,231	-0.85%
2021/12/14	31	33.81	1	33.80	33.50	30	2,280	1.32%
2021/12/09	0	0.00	1	34.25	34.10	-1	2,523	-0.04%
2021/12/08	1	34.20	6.3	34.33	34.25	-5.3	2,541	-0.21%
2021/12/07	5	34.00	1	34.05	34.00	4	2,564	0.16%
2021/12/03	2	33.80	0	0.00	33.85	2	2,592	0.08%
2021/12/02	3	33.63	0	0.00	33.65	3	2,615	0.11%
2021/12/01	8	33.52	5	33.90	33.90	3	2,696	0.11%
2021/11/30	2	34.03	0	0.00	33.95	2	2,727	0.07%
2021/11/29	3.2	33.80	1	33.85	34.00	2.2	2,861	0.08%
2021/11/26	7	34.59	0	0.00	34.65	7	3,003	0.23%
2021/11/25	1	35.70	21	35.56	35.55	-20	3,121	-0.64%
2021/11/24	21	35.46	9	35.46	35.50	12	3,155	0.38%
2021/11/23	0	0.00	3	35.25	35.10	-3	3,188	-0.09%
2021/11/19	11	34.84	2	35.05	34.70	9	3,272	0.27%
2021/11/17	2	34.38	0	0.00	34.45	2	3,341	0.06%
2021/11/16	2	34.68	0	0.00	34.50	2	3,357	0.06%
2021/11/15	8	34.78	0.1	34.90	34.75	7.9	3,372	0.24%
2021/11/11	0.7	35.40	0	0.00	35.20	0.7	3,414	0.02%
2021/11/10	1	35.75	5	35.67	35.35	-4	3,457	-0.12%
2021/11/09	2	35.03	0	0.00	35.00	2	3,449	0.06%
2021/11/08	2	35.20	3	35.23	35.15	-1	3,452	-0.03%
2021/11/05	3	34.98	1	35.20	35.20	2	3,478	0.06%
2021/11/04	2	35.38	0	0.00	35.30	2	3,491	0.06%
2021/11/03	0	0.00	2	35.33	35.70	-2	3,536	-0.06%
2021/11/02	2.6	34.85	11	35.22	34.85	-8.4	3,627	-0.23%
2021/11/01	1.1	34.70	0	0.00	34.60	1.1	3,697	0.03%
2021/10/28	2.1	34.86	1	34.86	34.80	1.1	3,703	0.03%
2021/10/27	4	35.05	1	35.00	35.15	3	3,710	0.08%
2021/10/25	2.5	35.23	1.1	35.63	35.45	1.4	3,728	0.04%
2021/10/22	2	35.53	1	35.65	35.35	1	3,761	0.03%
2021/10/21	4.5	35.49	1	36.25	36.25	3.5	3,779	0.09%
2021/10/20	1	35.90	0	0.00	35.70	1	3,770	0.03%
2021/10/19	1	36.10	0	0.00	36.25	1	3,804	0.03%
2021/10/18	10	36.30	5	36.08	36.20	5	3,832	0.13%
2021/10/15	1	35.40	0	0.00	35.50	1	3,873	0.03%
2021/10/14	3	35.08	0	0.00	35.10	3	3,920	0.08%
2021/10/13	1.1	36.36	0	0.00	35.85	1.1	3,930	0.03%
2021/10/12	3	36.72	59	36.66	36.45	-56	3,952	-1.42%
2021/10/08	3.3	36.60	0	0.00	36.35	3.3	3,984	0.08%
2021/10/07	56	36.66	0	0.00	36.70	56	4,052	1.38%
2021/10/06	0.1	36.50	2	36.50	36.10	-1.9	4,134	-0.05%
2021/10/05	2.2	35.09	5	35.41	36.10	-2.8	4,150	-0.07%
2021/10/04	2	36.70	1	36.55	35.60	1	4,155	0.02%
2021/10/01	4	38.01	12	37.34	37.30	-8	4,171	-0.19%
2021/09/30	1	39.00	0	0.00	39.30	1	4,319	0.02%
2021/09/29	3	39.83	2	41.13	39.05	1	4,443	0.02%
2021/09/28	5	39.99	6	40.05	40.25	-1	4,589	-0.02%
2021/09/27	1	39.15	12	39.94	40.05	-11	6,262	-0.18%
2021/09/23	1	37.45	3	38.38	38.40	-2	6,843	-0.03%
2021/09/17	4	38.34	1	38.70	38.30	3	7,159	0.04%
2021/09/16	1	38.10	8	38.84	38.55	-7	7,213	-0.10%
2021/09/15	0	0.00	0	37.80	37.55	0	7,101	0.00%
2021/09/14	2	37.25	8	37.29	37.25	-6	7,219	-0.08%
2021/09/13	3	37.22	0	0.00	37.35	3	7,382	0.04%
2021/09/10	0	0.00	1	36.70	37.30	-1	7,414	-0.01%
2021/09/09	1	36.25	0	0.00	36.10	1	7,455	0.01%
2021/09/08	3	36.12	0	0.00	35.90	3	7,484	0.04%
2021/09/07	1	36.35	14	36.51	36.70	-13	7,630	-0.17%
2021/09/06	6	36.88	0	0.00	36.50	6	7,650	0.08%
2021/09/03	2	38.48	2	38.70	38.20	0	7,590	0.00%
2021/09/02	21	38.56	4	38.64	38.25	17	7,636	0.22%
2021/09/01	8	44.82	0	0.00	44.95	8	7,560	0.11%
2021/08/31	2	44.73	9	44.73	45.30	-7	7,477	-0.09%
2021/08/30	1	44.55	1	44.70	44.45	0	7,440	0.00%
2021/08/27	1	44.50	3	44.32	44.50	-2	7,490	-0.03%
2021/08/26	1	43.80	11	43.96	44.10	-10	7,635	-0.13%
2021/08/25	1	43.25	1.3	43.52	43.25	-0.3	7,977	0.00%
2021/08/24	1	42.40	7	42.73	42.95	-6	8,005	-0.07%
2021/08/23	1	41.30	0	0.00	42.40	1	8,107	0.01%
2021/08/19	2	41.30	4	41.40	40.80	-2	8,214	-0.02%
2021/08/18	1	40.15	5	40.71	41.80	-4	8,301	-0.05%
2021/08/17	2.5	41.10	0	0.00	40.80	2.5	8,566	0.03%
2021/08/16	3	41.97	0	0.00	41.55	3	8,631	0.03%
2021/08/13	2	43.18	2	43.20	42.95	0	8,753	0.00%
2021/08/12	1	43.10	1	43.40	43.75	0	8,848	0.00%
2021/08/11	1	43.65	4	43.15	42.95	-3	8,954	-0.03%
2021/08/10	1.1	43.96	1	43.80	43.60	0.1	9,086	0.00%
2021/08/09	5.2	44.57	5	44.61	44.55	0.2	9,176	0.00%
2021/08/06	4	45.34	10	45.35	45.50	-6	9,222	-0.07%
2021/08/05	2.2	44.37	4	44.34	44.45	-1.8	9,236	-0.02%
2021/08/04	4	43.50	0	0.00	43.60	4	9,358	0.04%
2021/08/03	6	43.27	1	43.25	43.25	5	9,481	0.05%
2021/08/02	2	43.30	3	42.98	43.55	-1	9,557	-0.01%
2021/07/30	3	43.45	0	0.00	43.20	3	9,841	0.03%
2021/07/29	2	43.10	0	0.00	43.45	2	10,061	0.02%
2021/07/28	4	43.09	2	43.25	43.10	2	10,160	0.02%
2021/07/27	0.2	43.83	2	43.95	43.55	-1.9	10,340	-0.02%
2021/07/26	1.1	44.05	2	44.05	44.00	-0.9	10,512	-0.01%
2021/07/23	0	0.00	9	44.09	44.25	-9	10,673	-0.08%
2021/07/22	5	43.41	13	43.81	43.25	-8	10,715	-0.07%
2021/07/21	11.2	43.41	2	43.83	43.25	9.2	10,798	0.09%
2021/07/20	3.1	44.31	1	44.20	44.20	2.1	10,879	0.02%
2021/07/19	0.4	44.66	7.2	44.94	45.20	-6.8	11,104	-0.06%
2021/07/16	4	44.90	6.6	45.10	44.85	-2.6	11,507	-0.02%
2021/07/15	9	44.74	10	44.94	45.25	-1	11,722	-0.01%
2021/07/14	7	44.09	2	44.70	43.90	5	12,111	0.04%
2021/07/13	7	44.39	8	44.94	44.30	-1	12,726	-0.01%
2021/07/12	3	44.85	5	44.82	44.80	-2	13,355	-0.01%
2021/07/09	2	44.83	4	44.60	44.65	-2	13,671	-0.01%
2021/07/08	6	44.95	1	45.10	45.10	5	13,983	0.04%
2021/07/07	19	45.19	3	45.23	45.05	16	14,448	0.11%
2021/07/06	16	45.54	17	45.82	45.95	-1	14,783	-0.01%
2021/07/05	29	46.08	2	46.30	46.05	27	14,956	0.18%
2021/07/02	645	51.91	840	50.93	45.80	-195	14,776	-1.32%	大買/大賣/鉅額交易
2021/07/01	218	47.72	47	47.46	47.95	171	13,110	1.30%	大買/鉅額交易
2021/06/30	0	0.00	16	43.48	43.60	-16	12,576	-0.13%
2021/06/29	58	43.28	22	43.05	43.30	36	12,590	0.29%
2021/06/28	23	43.14	48	43.20	44.00	-25	12,482	-0.20%
2021/06/25	35	42.49	2	42.45	42.45	33	12,394	0.27%
2021/06/24	1	41.40	7	42.02	42.30	-6	12,493	-0.05%
2021/06/23	17	41.20	5	41.36	41.00	12	12,553	0.10%
2021/06/22	2	41.58	1	41.85	41.30	1	12,765	0.01%
2021/06/21	2	41.25	0	0.00	41.30	2	12,706	0.02%
2021/06/18	3	42.08	0	0.00	42.10	3	12,841	0.02%
2021/06/17	1	42.65	0	0.00	42.85	1	12,901	0.01%
2021/06/16	3	43.03	1	42.70	42.70	2	12,972	0.02%
2021/06/15	9	41.89	0	0.00	42.00	9	12,942	0.07%
2021/06/10	3	41.58	5	41.83	42.15	-2	13,591	-0.01%
2021/06/09	0	0.00	3	43.35	42.45	-3	13,920	-0.02%
2021/06/08	9	42.97	2	43.65	42.90	7	14,453	0.05%
2021/06/07	2	42.63	15	43.69	43.50	-13	15,409	-0.08%
2021/06/04	2	43.63	1	44.50	43.75	1	16,332	0.01%
2021/06/03	20	43.78	17	44.19	44.25	3	18,370	0.02%
2021/06/02	11	43.72	22	43.30	42.95	-11	19,276	-0.06%
2021/06/01	1	41.00	0	0.00	41.65	1	19,330	0.01%
2021/05/31	1	41.65	7	42.29	41.35	-6	19,651	-0.03%
2021/05/28	8.5	41.11	0	0.00	40.85	8.5	19,608	0.04%
2021/05/27	3	40.12	1	40.20	40.20	2	19,635	0.01%
2021/05/26	5	40.12	2	40.13	40.25	3	19,689	0.02%
2021/05/25	7	41.36	2	40.88	41.05	5	19,722	0.03%
2021/05/24	12	39.00	1.1	38.61	39.00	11	19,639	0.06%
2021/05/21	10.1	38.22	12	38.15	39.00	-2	19,825	-0.01%
2021/05/20	11	37.68	6	36.57	36.30	5	19,784	0.03%
2021/05/19	1	36.50	2	36.65	37.55	-1	19,784	-0.01%
2021/05/18	5	35.61	8	36.74	37.20	-3	20,055	-0.01%
2021/05/17	14	35.17	4	35.88	34.75	10	20,042	0.05%
2021/05/14	3	38.40	1	38.25	38.50	2	19,952	0.01%
2021/05/13	2	39.00	18	36.72	38.65	-16	19,892	-0.08%
2021/05/12	8.3	38.91	8	39.48	39.55	0.3	19,811	0.00%
2021/05/11	12	43.13	7	43.32	41.95	5	19,654	0.03%
2021/05/10	1.2	43.83	1	44.20	44.10	0.2	19,588	0.00%
2021/05/07	24	42.91	24	42.44	43.50	0	19,564	0.00%
2021/05/06	7	45.59	1	44.75	44.75	6	19,289	0.03%
2021/05/05	2	45.80	22	45.53	45.05	-20	19,100	-0.10%
2021/05/04	18	46.39	19	44.83	44.50	-1	19,092	-0.01%
2021/05/03	4	48.74	19	48.53	47.95	-15	19,034	-0.08%
2021/04/29	13	48.07	3	48.82	49.20	10	19,030	0.05%
2021/04/28	4	48.14	4	48.33	47.95	0	18,963	0.00%
2021/04/27	13	47.65	13.1	47.94	48.50	-0.1	19,063	0.00%
2021/04/26	6	47.54	4	47.61	48.40	2	19,066	0.01%
2021/04/23	16	47.34	216	47.22	47.15	-200	19,083	-1.05%	大賣/鉅額交易
2021/04/22	236	50.97	19	50.56	48.80	217	19,032	1.14%	大買/鉅額交易
2021/04/21	11	48.82	11	49.31	49.90	0	18,678	0.00%
2021/04/20	18	50.10	4	49.90	49.65	14	18,570	0.08%
2021/04/19	36	53.00	31	53.11	52.40	5	18,325	0.03%
2021/04/16	73	48.43	83	48.88	50.00	-10	17,763	-0.06%
2021/04/15	16	46.62	11	46.29	46.10	5	17,245	0.03%
2021/04/14	17	45.08	24	45.73	45.05	-7	17,195	-0.04%
2021/04/13	11	47.72	12	48.72	46.30	-1	17,161	-0.01%
2021/04/12	36	47.54	174.8	47.28	48.60	-138.8	16,923	-0.82%	大賣/鉅額交易
2021/04/09	128	44.03	19.8	44.03	44.20	108.2	16,703	0.65%	大買/鉅額交易
2021/04/08	1	43.45	4	43.48	43.35	-3	16,842	-0.02%
2021/04/07	10	42.88	3	42.75	42.95	7	17,517	0.04%
2021/04/06	13	43.04	1	43.20	43.15	12	17,898	0.07%
2021/04/01	3	42.68	0	0.00	42.70	3	18,187	0.02%
2021/03/31	4	43.11	27	43.29	43.15	-23	18,518	-0.12%
2021/03/30	3	43.35	4	43.28	43.05	-1	18,956	-0.01%
2021/03/29	13	42.98	118	43.38	42.85	-105	20,121	-0.52%	大賣/鉅額交易
2021/03/26	5	42.48	21	42.72	42.80	-16	20,874	-0.08%
2021/03/25	23	42.98	11	42.22	42.00	12	21,007	0.06%
2021/03/24	2	42.60	10	42.25	42.35	-8	20,771	-0.04%
2021/03/23	110	42.75	11	42.25	42.45	99	20,744	0.48%	大買/
2021/03/22	10	41.94	12	42.00	41.95	-2	20,681	-0.01%
2021/03/19	18	42.01	0	0.00	41.75	18	20,710	0.09%
2021/03/18	20	41.95	10	42.07	42.45	10	20,759	0.05%
2021/03/17	29	41.76	30.1	41.89	42.20	-1.1	20,780	-0.01%
2021/03/16	19	42.18	283	43.09	41.50	-264	21,092	-1.25%	大賣/鉅額交易
2021/03/15	25	43.89	117	44.03	43.55	-92	20,709	-0.44%	大賣/
2021/03/12	23	43.48	100	43.15	44.05	-77	20,462	-0.38%
2021/03/11	78	42.59	63	43.06	42.80	15	20,261	0.07%
2021/03/10	38	41.17	47	41.44	42.80	-9	19,780	-0.05%
2021/03/09	168	40.09	1,100	39.83	40.05	-932	18,868	-4.94%	大買/大賣/鉅額交易
2021/03/08	1,062	39.07	62	38.94	39.15	1,000	16,896	5.92%	大買/鉅額交易
2021/03/05	17	35.70	23	36.14	35.60	-6	15,950	-0.04%
2021/03/04	65	35.46	91	35.60	35.75	-26	15,661	-0.17%
2021/03/03	3	34.83	16	34.92	34.85	-13	15,419	-0.08%
2021/03/02	26	34.88	2	34.83	34.00	24	15,463	0.16%
2021/02/26	3	33.97	5	34.84	34.85	-2	15,726	-0.01%
2021/02/25	5	34.70	10	34.79	34.95	-5	15,845	-0.03%
2021/02/24	17	34.74	4	34.43	34.25	13	16,025	0.08%
2021/02/23	28	34.79	79	34.89	35.15	-51	15,947	-0.32%
2021/02/22	6	34.30	3	34.40	34.55	3	15,792	0.02%
2021/02/19	36	34.38	8	34.45	34.55	28	15,855	0.18%
2021/02/18	38	34.41	10	34.84	34.70	28	16,013	0.17%
2021/02/17	3	32.02	5	32.02	32.15	-2	16,180	-0.01%
2021/02/05	0	0.00	75	30.80	30.85	-75	16,182	-0.46%
2021/02/04	4	30.99	2	31.60	31.05	2	16,406	0.01%
2021/02/03	0	0.00	14	31.24	31.15	-14	16,650	-0.08%
2021/02/02	3	30.75	5	30.80	31.15	-2	16,994	-0.01%
2021/02/01	10	29.59	14	29.86	30.50	-4	17,210	-0.02%
2021/01/29	1	29.85	4	29.80	29.70	-3	17,497	-0.02%
2021/01/28	3	30.33	0	0.00	30.40	3	17,756	0.02%
2021/01/26	9	31.03	10	31.38	31.05	-1	18,896	-0.01%
2021/01/25	107	32.06	10	31.96	31.95	97	19,041	0.51%	大買/
2021/01/22	3	31.07	26	30.62	31.35	-23	19,237	-0.12%
2021/01/21	7	29.54	2	30.10	29.30	5	19,526	0.03%
2021/01/20	19	29.92	1	30.00	29.50	18	20,497	0.09%
2021/01/19	7	31.36	2	31.83	31.15	5	21,554	0.02%
2021/01/18	82	31.21	0	0.00	31.10	82	21,810	0.38%
2021/01/15	9.5	31.94	1	31.55	31.80	8.5	21,866	0.04%
2021/01/14	3	33.25	0	0.00	33.25	3	21,935	0.01%
2021/01/13	8	33.39	3	33.93	33.40	5	22,120	0.02%
2021/01/12	12	33.54	1	33.85	33.35	11	22,187	0.05%
2021/01/11	14	35.09	1	35.25	34.60	13	22,140	0.06%
2021/01/08	6	34.63	0	0.00	34.25	6	22,440	0.03%
2021/01/07	9	36.00	0	0.00	35.30	9	22,733	0.04%
2021/01/06	3.2	35.91	6	36.65	35.65	-2.8	23,222	-0.01%
2021/01/05	3	37.37	8	38.50	37.50	-5	23,857	-0.02%
2021/01/04	3	38.83	48	38.61	38.65	-45	23,689	-0.19%
2020/12/31	29	38.32	33	38.23	38.95	-4	23,450	-0.02%
2020/12/30	34	37.60	71	38.99	37.25	-37	23,107	-0.16%
2020/12/29	20	37.12	33	37.40	36.45	-13	22,535	-0.06%
2020/12/28	15	36.40	13	36.62	36.35	2	22,158	0.01%
2020/12/25	225	36.41	24	35.92	36.35	201	21,785	0.92%	大買/鉅額交易
2020/12/24	36	34.50	35	34.90	35.15	1	21,474	0.00%
2020/12/23	183.3	35.22	149	34.16	33.45	34.3	21,076	0.16%	大買/大賣/
2020/12/22	11	35.35	18	34.85	34.50	-7	20,146	-0.03%
2020/12/21	0	0.00	33	33.11	32.85	-33	19,372	-0.17%
2020/12/18	3	32.25	1	33.00	32.10	2	19,262	0.01%
2020/12/17	2	32.20	3	32.47	32.45	-1	19,375	-0.01%
2020/12/16	0	0.00	1	32.40	32.40	-1	19,657	-0.01%
2020/12/15	15	32.80	7.1	32.60	31.75	7.9	19,818	0.04%
2020/12/14	4.2	31.70	8	31.84	32.30	-3.8	20,338	-0.02%
2020/12/11	17	31.84	3	31.70	31.60	14	20,449	0.07%
2020/12/10	18	32.85	17.4	33.28	32.15	0.6	20,635	0.00%
2020/12/09	10	32.34	1	32.05	32.15	9	20,586	0.04%
2020/12/08	19	32.81	8	32.69	32.55	11	21,037	0.05%
2020/12/07	22	33.06	12	32.95	32.70	10	21,583	0.05%
2020/12/04	28	32.40	80	33.06	33.50	-52	22,154	-0.23%
2020/12/03	7	31.79	103	31.03	31.25	-96	22,303	-0.43%	大賣/
2020/12/02	6	31.76	5	31.58	31.40	1	22,228	0.00%
2020/12/01	2	32.33	2	32.20	32.20	0	22,176	0.00%
2020/11/30	102	32.83	12	32.55	32.65	90	22,216	0.41%	大買/
2020/11/27	5	32.35	15	32.73	32.30	-10	22,515	-0.04%
2020/11/26	20	32.86	24	32.86	32.55	-4	22,535	-0.02%
2020/11/25	29	32.56	43	32.65	32.45	-14	22,549	-0.06%
2020/11/24	16	31.91	53	32.10	31.75	-37	22,380	-0.17%
2020/11/23	23	31.78	22	32.05	32.20	1	22,259	0.00%
2020/11/20	3	30.47	13	30.85	30.90	-10	22,041	-0.05%
2020/11/19	3	30.47	2	30.65	30.40	1	22,566	0.00%
2020/11/18	0	0.00	15	30.69	31.00	-15	22,779	-0.07%
2020/11/17	36	29.66	42	29.93	30.20	-6	22,730	-0.03%
2020/11/16	136	29.80	100	29.69	29.75	36	22,701	0.16%	大買/
2020/11/13	8	31.34	2	31.45	31.20	6	22,305	0.03%
2020/11/12	33.8	30.88	11	30.67	30.95	22.8	22,659	0.10%
2020/11/11	8	31.29	13	31.78	31.80	-5	22,773	-0.02%
2020/11/10	13	31.57	18	31.72	30.90	-5	22,724	-0.02%
2020/11/09	81	31.02	64	31.25	31.25	17	22,511	0.08%
2020/11/06	45	31.28	25	31.35	31.35	20	22,379	0.09%
2020/11/05	80	32.15	16	31.81	31.75	64	22,172	0.29%
2020/11/04	99	33.51	61	33.07	33.10	38	22,075	0.17%
2020/11/03	6	32.47	22	32.94	33.60	-16	21,318	-0.08%
2020/11/02	9	32.06	3	31.93	31.60	6	21,087	0.03%
2020/10/30	13	33.32	18	33.71	32.50	-5	20,961	-0.02%
2020/10/29	28	33.59	37.1	33.56	33.85	-9.1	20,766	-0.04%
2020/10/28	92	34.60	60	34.91	33.20	32	20,324	0.16%
2020/10/27	89	32.19	177.6	33.55	34.65	-88.6	19,278	-0.46%	大賣/
2020/10/26	31	31.50	21	31.44	31.50	10	18,207	0.05%
2020/10/23	11	31.21	17	31.14	30.90	-6	17,997	-0.03%
2020/10/22	15	30.94	9	30.79	30.45	6	17,960	0.03%
2020/10/21	31	30.05	9	30.92	30.95	22	17,730	0.12%
2020/10/20	22	30.93	7	30.83	30.45	15	17,517	0.09%
2020/10/19	9	30.32	14	30.95	31.45	-5	17,430	-0.03%
2020/10/16	41	31.60	31	31.99	30.10	10	17,344	0.06%
2020/10/15	125	31.71	102	31.31	30.90	23	17,050	0.13%	大買/大賣/
2020/10/14	43	30.62	72	30.56	31.95	-29	16,593	-0.17%
2020/10/13	86	29.53	94	29.47	29.55	-8	15,906	-0.05%
2020/10/12	1	27.30	12	27.67	27.80	-11	14,987	-0.07%
2020/10/08	8	27.28	0	0.00	27.20	8	14,904	0.05%
2020/10/07	32	28.08	13	27.86	27.65	19	14,861	0.13%
2020/10/06	45	27.29	42	27.86	28.40	3	14,839	0.02%
2020/10/05	3	27.00	0	0.00	27.05	3	14,703	0.02%
2020/09/30	1	26.45	1	26.55	26.55	0	14,791	0.00%
2020/09/29	3	26.60	0	0.00	26.45	3	15,216	0.02%
2020/09/28	1	26.95	4	27.50	27.50	-3	15,472	-0.02%
2020/09/25	13	27.22	25	27.39	26.40	-12	15,419	-0.08%
2020/09/24	26	27.63	17	27.91	27.70	9	15,135	0.06%
2020/09/23	8	28.32	0	0.00	28.30	8	15,035	0.05%
2020/09/22	7	28.60	14	29.45	29.10	-7	14,885	-0.05%
2020/09/21	11	29.63	6	30.03	29.10	5	14,664	0.03%
2020/09/18	13	31.44	6.2	30.97	31.00	6.9	14,332	0.05%
2020/09/17	72	32.12	49	32.18	31.95	23	14,149	0.16%
2020/09/16	13	30.72	43	30.42	30.40	-30	13,759	-0.22%
2020/09/15	15	30.28	19	30.57	31.15	-4	13,807	-0.03%
2020/09/14	7	29.51	4	29.44	29.30	3	13,517	0.02%
2020/09/11	9	30.87	10.5	30.16	29.30	-1.5	13,107	-0.01%
2020/09/10	18	30.89	18	31.01	31.50	0	12,607	0.00%
2020/09/09	22	30.06	16	30.60	30.55	6	12,076	0.05%
2020/09/08	102	27.90	4	28.55	28.60	98	11,180	0.88%	大買/
2020/09/07	0	0.00	1.3	26.00	26.00	-1.3	10,581	-0.01%
2020/09/03	9	23.50	4	24.05	23.65	5	10,662	0.05%
2020/09/02	34	23.75	92.3	23.73	23.45	-58.3	10,625	-0.55%
2020/09/01	6	22.47	9	22.60	22.30	-3	10,304	-0.03%
2020/08/31	65	22.05	119	22.35	22.40	-54	10,346	-0.52%	大賣/
2020/08/28	83	22.09	34	22.54	21.85	49	10,377	0.47%
2020/08/27	82	22.12	78	21.82	21.80	4	10,482	0.04%
2020/08/26	64	21.74	4	21.86	21.75	60	10,515	0.57%
2020/08/25	18	22.55	28	22.34	22.10	-10	10,587	-0.09%
2020/08/24	89	21.50	45	21.41	22.00	44	10,187	0.43%
2020/08/21	11	20.18	10	20.40	20.00	1	10,028	0.01%
2020/08/20	1	19.85	17	20.60	20.00	-16	9,935	-0.16%
2020/08/19	3	20.60	7	20.55	20.65	-4	9,834	-0.04%
2020/08/18	59	21.12	21	21.03	21.00	38	10,016	0.38%
2020/08/17	13	20.07	3	20.18	20.60	10	9,613	0.10%
2020/08/14	2	18.95	1	18.80	18.75	1	9,405	0.01%
2020/08/13	4	18.39	4	18.61	18.45	0	9,558	0.00%
2020/08/12	31	18.54	4	18.58	18.75	27	9,652	0.28%
2020/08/11	1	17.90	19	18.04	18.25	-18	9,587	-0.19%
2020/08/10	0	0.00	20.2	18.29	18.10	-20.2	9,579	-0.21%
2020/08/07	20	16.95	2	17.08	17.10	18	9,378	0.19%
2020/08/06	3	16.52	0	0.00	17.20	3	9,341	0.03%
2020/08/05	0	0.00	3.1	16.90	16.95	-3.1	9,189	-0.03%
2020/08/04	2	15.75	5	16.40	16.40	-3	9,082	-0.03%
2020/08/03	3	15.63	1	15.80	15.75	2	8,947	0.02%
2020/07/31	2	15.98	1	15.90	16.00	1	8,928	0.01%
2020/07/30	4	15.23	6	15.45	16.05	-2	8,900	-0.02%
2020/07/29	1	15.50	10	15.30	15.50	-9	8,733	-0.10%
2020/07/28	9	14.64	0	0.00	14.10	9	8,578	0.10%
2020/07/27	2	15.40	5.6	15.41	15.20	-3.6	8,421	-0.04%
2020/07/24	5	15.87	1	15.70	15.60	4	8,369	0.05%
2020/07/23	3	16.10	12	16.19	16.20	-9	8,300	-0.11%
2020/07/22	8	16.21	0	0.00	16.20	8	8,190	0.10%
2020/07/21	90	16.56	106	16.42	16.40	-16	8,117	-0.20%	大賣/
2020/07/20	10	15.70	0	0.00	15.80	10	7,976	0.13%
2020/07/17	1	15.95	1	16.40	15.80	0	7,922	0.00%
2020/07/16	1	16.05	2	15.95	16.15	-1	7,821	-0.01%
2020/07/14	4	15.91	0	0.00	15.75	4	7,710	0.05%
2020/07/13	1	16.00	5	16.12	16.25	-4	7,662	-0.05%
2020/07/10	2	15.35	4	15.28	15.30	-2	7,553	-0.03%
2020/07/08	65	17.16	71	17.31	16.60	-6	7,293	-0.08%
2020/07/07	3	16.25	16	15.55	16.60	-13	6,812	-0.19%
2020/07/06	3	15.05	11	15.07	15.10	-8	6,426	-0.12%
2020/07/03	10	14.90	5	15.09	14.80	5	6,343	0.08%
2020/07/02	4	14.99	9	14.87	14.85	-5	6,284	-0.08%
2020/07/01	0	0.00	2	14.65	14.50	-2	6,205	-0.03%
2020/06/29	0	0.00	5	14.44	14.60	-5	6,158	-0.08%
2020/06/24	2	14.40	1	14.45	14.70	1	6,128	0.02%
2020/06/23	7	14.75	0	0.00	14.60	7	6,037	0.12%
2020/06/22	1	15.60	16.1	15.59	15.65	-15.1	5,756	-0.26%
2020/06/19	13	14.35	0	0.00	14.25	13	5,450	0.24%
2020/06/18	5	14.74	0	0.00	14.55	5	5,392	0.09%
2020/06/17	2	14.83	0	0.00	14.95	2	5,335	0.04%
2020/06/16	0	0.00	2	14.90	15.00	-2	5,299	-0.04%
2020/06/15	21	14.47	0	0.00	14.30	21	5,135	0.41%
2020/06/11	5	14.55	6	14.86	14.50	-1	4,968	-0.02%
2020/06/10	3	14.70	5	14.70	14.90	-2	4,834	-0.04%
2020/06/09	5	14.66	10	14.55	14.55	-5	4,786	-0.10%
2020/06/08	7	15.13	11	15.31	15.10	-4	4,639	-0.09%
2020/06/05	13	15.15	17	15.10	15.30	-4	4,480	-0.09%
2020/06/04	1	14.70	12	14.64	14.60	-11	4,284	-0.26%
2020/06/03	23	14.92	66	14.95	15.10	-43	4,092	-1.05%
2020/06/01	3	13.85	15	13.90	13.90	-12	3,625	-0.33%
2020/05/29	11	13.35	28	13.71	13.85	-17	3,439	-0.49%
2020/05/28	0	0.00	1	12.85	13.40	-1	3,164	-0.03%
2020/05/27	10	12.65	5	12.60	12.55	5	2,975	0.17%
2020/05/26	5	13.05	0	0.00	12.85	5	2,919	0.17%
2020/05/25	8	13.20	32	13.23	12.75	-24	2,767	-0.87%
2020/05/21	10	12.35	16	12.25	12.35	-6	2,298	-0.26%
2020/05/20	46	12.03	20	11.55	12.30	26	2,124	1.22%
2020/05/19	0	0.00	25	11.43	11.65	-25	1,713	-1.46%
2020/05/18	10	10.80	0	0.00	10.60	10	1,430	0.70%
2020/05/15	10	10.65	20	10.61	10.80	-10	1,354	-0.74%
2020/05/12	0	0.00	2	10.10	10.10	-2	1,129	-0.18%
2020/05/11	0	0.00	140	10.04	10.00	-140	1,112	-12.59%	大賣/鉅額交易
2020/05/07	0	0.00	8	10.04	10.10	-8	1,076	-0.74%
2020/05/06	7	9.90	0	0.00	9.91	7	1,055	0.66%
2020/05/05	0	0.00	1	9.76	9.78	-1	1,043	-0.10%
2020/05/04	1	9.57	1	9.58	9.62	0	1,036	0.00%
2020/04/30	1	9.88	6	9.79	9.85	-5	1,030	-0.49%
2020/04/29	1	9.63	5	9.56	9.63	-4	1,023	-0.39%
2020/04/27	0	0.00	1	9.26	9.43	-1	1,039	-0.10%
2020/04/24	2	9.07	2	9.18	9.17	0	1,025	0.00%
2020/04/23	2	8.95	1	9.15	9.15	1	1,017	0.10%
2020/04/15	5	9.10	1	9.20	9.17	4	1,001	0.40%
2020/04/14	1	9.19	0	0.00	9.22	1	1,010	0.10%
2020/04/13	0	0.00	12	9.06	9.12	-12	1,018	-1.18%
2020/04/10	13	8.70	0	0.00	8.91	13	1,058	1.23%
2020/04/08	2	8.45	2	8.53	8.52	0	1,071	0.00%
2020/03/30	3	7.80	3	7.98	7.97	0	1,067	0.00%
2020/03/26	3	7.57	4	7.74	7.82	-1	1,053	-0.09%
2020/03/25	0	0.00	2	7.65	7.65	-2	1,044	-0.19%
2020/03/23	6	6.76	6	6.89	6.86	0	1,045	0.00%
2020/03/20	2	6.90	3	7.20	7.14	-1	1,081	-0.09%
2020/03/19	4	6.99	3	7.46	6.92	1	1,041	0.10%
2020/03/18	0	0.00	2	7.66	7.66	-2	1,030	-0.19%
2020/03/17	0	0.00	5	7.65	7.65	-5	1,027	-0.49%
2020/03/13	31	8.07	0	0.00	8.31	31	1,001	3.10%
2020/03/10	2	9.23	0	0.00	9.22	2	944	0.21%
2020/03/09	60	9.57	0	0.00	9.35	60	946	6.34%
2020/03/06	10	9.51	0	0.00	9.62	10	932	1.07%
2020/03/05	40	9.45	2	9.51	9.51	38	919	4.13%
2020/02/20	0	0.00	10	9.71	9.66	-10	931	-1.07%
2020/02/17	10	9.60	0	0.00	9.58	10	975	1.03%
2020/02/14	2	9.70	0	0.00	9.68	2	977	0.20%
2020/02/13	3	9.78	10	9.78	9.72	-7	980	-0.71%
2020/02/10	10	9.63	0	0.00	9.61	10	991	1.01%
2020/02/04	0	0.00	5	9.93	9.92	-5	1,003	-0.50%
2020/02/03	5	9.65	5	9.65	9.88	0	994	0.00%
2020/01/10	1	10.90	1	10.95	10.90	0	986	0.00%
2020/01/06	4	11.74	1	11.75	11.55	3	955	0.31%
2020/01/03	1	11.55	0	11.60	11.60	1	909	0.11%
2019/12/16	0	0.00	2	11.10	11.05	-2	1,134	-0.18%
2019/12/12	0	0.00	0	10.85	10.85	0	1,440	0.00%
2019/12/11	0	0.00	0	10.80	10.85	0	1,857	0.00%
2019/12/10	0	0.00	0	10.80	10.85	0	1,883	0.00%
2019/12/09	0	0.00	0	10.75	10.80	0	1,891	0.00%
2019/12/06	0	0.00	0	10.65	10.70	0	1,907	0.00%
2019/12/05	0	0.00	0	10.65	10.70	0	1,921	0.00%
2019/12/04	0	0.00	0	10.45	10.50	0	1,924	0.00%
2019/12/03	0	0.00	0	10.65	10.70	0	1,933	0.00%
2019/12/02	0	0.00	0	10.70	10.70	0	1,958	0.00%
2019/11/21	1	10.85	0	0.00	10.85	1	2,017	0.05%
2019/11/15	2	10.83	1	10.85	10.80	1	2,056	0.05%
2019/11/14	1	10.75	0	0.00	10.75	1	2,075	0.05%
2019/11/08	0	0.00	1	11.50	11.45	-1	2,099	-0.05%
2019/11/06	1	11.35	0	0.00	11.40	1	2,086	0.05%
2019/10/24	0	0.00	2	11.50	11.50	-2	2,070	-0.10%
2019/10/23	0	0.00	1	11.40	11.45	-1	2,062	-0.05%
2019/10/21	0	0.00	2	11.35	11.35	-2	2,076	-0.10%
2019/10/15	1	11.00	0	0.00	11.10	1	2,041	0.05%
2019/10/14	3	11.10	0	0.00	11.10	3	2,040	0.15%
2019/10/07	0	0.00	5	11.05	11.10	-5	2,060	-0.24%
2019/10/04	0	0.00	2	11.03	11.00	-2	2,058	-0.10%
2019/10/03	1	10.95	6	11.01	11.05	-5	2,047	-0.24%
2019/10/02	2	11.10	0	0.00	11.10	2	2,053	0.10%
2019/10/01	0	0.00	2	11.25	11.20	-2	2,063	-0.10%
2019/09/27	3	11.15	0	0.00	11.10	3	2,025	0.15%
2019/09/26	5	11.45	1	11.45	11.35	4	2,005	0.20%
2019/09/24	3	11.50	5	11.61	11.50	-2	1,984	-0.10%
2019/09/23	3	11.68	3	11.90	11.65	0	1,933	0.00%
2019/09/20	3	11.85	9	11.87	11.90	-6	1,891	-0.32%
2019/09/19	2	12.00	10	11.95	11.95	-8	1,839	-0.43%
2019/09/18	21	12.17	7	12.26	12.35	14	1,765	0.79%
2019/09/17	7	12.08	0	0.00	12.00	7	1,591	0.44%
2019/09/16	9	12.11	26.2	12.14	12.15	-17.2	1,471	-1.17%
2019/09/10	0	0.00	2	11.00	11.10	-2	1,022	-0.20%
2019/09/09	0	0.00	5	10.95	10.95	-5	992	-0.50%
2019/09/06	1	11.05	3	11.00	11.00	-2	979	-0.20%
2019/09/05	4	11.16	5	11.20	11.05	-1	974	-0.10%
2019/09/04	10	11.13	0	0.00	11.10	10	950	1.05%
2019/09/03	3	10.90	0	0.00	11.00	3	933	0.32%
2019/09/02	5	10.80	1	10.85	10.90	4	932	0.43%
2019/08/26	8	10.54	0	0.00	10.55	8	902	0.89%
2019/08/19	0	0.00	130	10.82	10.90	-130	994	-13.08%	大賣/鉅額交易
2019/08/14	70	10.56	5	10.51	10.55	65	1,073	6.06%
2019/08/12	1	10.05	0	0.00	9.98	1	1,130	0.09%
2019/08/02	2	10.35	0	0.00	10.25	2	1,370	0.15%
2019/07/15	1	10.85	0	0.00	10.90	1	1,351	0.07%
2019/07/02	0	0.00	10	10.80	10.75	-10	1,394	-0.72%
2019/07/01	0	0.00	10	10.75	10.65	-10	1,392	-0.72%
2019/06/19	0	0.00	20	10.35	10.35	-20	1,370	-1.46%
2019/06/10	20	10.25	2	10.28	10.25	18	1,390	1.29%
2019/05/29	0	0.00	10	10.55	10.60	-10	1,391	-0.72%
2019/05/28	20	10.55	14	10.59	10.55	6	1,379	0.43%
2019/05/27	11	11.39	5	11.40	11.25	6	1,303	0.46%
2019/05/23	1	11.20	3	11.15	11.25	-2	1,265	-0.16%
2019/05/22	43	11.19	0	0.00	11.10	43	1,240	3.47%
2019/05/21	0	0.00	12	11.11	11.10	-12	1,204	-1.00%
2019/05/20	3	11.05	0	0.00	11.05	3	1,158	0.26%
2019/05/17	8	10.90	21	10.74	10.50	-13	1,103	-1.18%
2019/05/16	28	10.76	17	10.76	10.80	11	1,060	1.04%
2019/04/26	0	0.00	8	10.35	10.35	-8	848	-0.94%
2019/04/24	0	0.00	1	10.30	10.30	-1	843	-0.12%
2019/04/23	2	10.40	0	0.00	10.35	2	836	0.24%
2019/04/19	1	10.45	0	0.00	10.45	1	820	0.12%
2019/04/16	2	10.50	0	0.00	10.40	2	838	0.24%
2019/04/15	4	10.65	0	0.00	10.70	4	826	0.48%
2019/04/10	0	0.00	3	10.70	10.80	-3	812	-0.37%
2019/04/09	1	10.75	0	0.00	10.85	1	780	0.13%
2019/03/22	0	0.00	1	10.50	10.50	-1	764	-0.13%
2019/03/13	0	0.00	0	10.30	10.20	0	782	0.00%
2019/02/20	0	0.00	1	10.55	10.55	-1	881	-0.11%
2019/02/18	1	10.35	0	0.00	10.40	1	898	0.11%
2019/01/29	0	0.00	1	10.00	9.94	-1	917	-0.11%
2019/01/23	0	0.00	1	9.93	9.92	-1	952	-0.10%
2019/01/21	1	10.15	1	10.10	10.10	0	979	0.00%
2019/01/14	2	9.86	0.1	9.88	9.87	1.9	1,120	0.17%
2019/01/07	1	9.46	1	9.44	9.44	0	1,238	0.00%
2019/01/02	10	9.80	0	0.00	9.77	10	1,314	0.76%
2018/12/21	0	0.00	10	9.87	9.94	-10	1,450	-0.69%
2018/12/14	5	10.45	0	0.00	10.45	5	1,724	0.29%
2018/12/07	2	10.65	0	0.00	10.70	2	1,755	0.11%
2018/12/04	0	0.00	5	11.10	10.80	-5	1,746	-0.29%
2018/11/30	10	10.55	0	0.00	10.60	10	1,706	0.59%
2018/11/29	3	10.45	0	0.00	10.45	3	1,717	0.17%
2018/11/26	1	10.45	0	0.00	10.45	1	1,778	0.06%
2018/11/23	2	10.40	0	0.00	10.35	2	1,785	0.11%
2018/11/21	0	0.00	1	10.35	10.40	-1	1,788	-0.06%
2018/11/15	4	10.43	0	0.00	10.45	4	1,879	0.21%
2018/11/14	10	10.45	0	0.00	10.45	10	1,881	0.53%
2018/11/06	10	11.10	1	11.20	11.15	9	2,126	0.42%
2018/11/05	1	11.05	0	0.00	11.05	1	2,152	0.05%
2018/10/25	10	10.30	4	10.45	10.25	6	2,293	0.26%
2018/10/24	0	0.00	6	10.98	11.00	-6	2,248	-0.27%
2018/10/22	23	11.34	0	0.00	11.25	23	2,232	1.03%
2018/10/18	6	11.48	7	11.15	11.15	-1	2,198	-0.05%
2018/10/17	6	11.75	0	0.00	11.70	6	2,171	0.28%
2018/10/11	3	11.90	0	0.00	11.90	3	2,143	0.14%
2018/10/09	3	13.45	0	0.00	13.20	3	2,115	0.14%
2018/10/08	3	13.35	0	0.00	13.50	3	2,108	0.14%
2018/09/21	0	0.00	4	14.40	14.45	-4	1,969	-0.20%
2018/09/19	2	13.93	0	0.00	13.85	2	2,060	0.10%
2018/09/14	2	14.05	0	0.00	14.00	2	2,090	0.10%
2018/09/13	0	0.00	1	13.85	13.90	-1	2,083	-0.05%
2018/09/10	1	13.25	0	0.00	13.15	1	2,150	0.05%
2018/09/05	2	13.80	0	0.00	13.65	2	2,237	0.09%
2018/09/04	0	0.00	4	13.80	13.90	-4	2,272	-0.18%
2018/09/03	0	0.00	1	14.15	13.70	-1	2,321	-0.04%
2018/08/31	1	14.35	0	0.00	14.30	1	2,363	0.04%
2018/08/27	3	14.25	0	0.00	14.40	3	2,529	0.12%
2018/08/22	8	14.85	5	14.80	14.75	3	2,655	0.11%
2018/08/14	0	0.00	12	15.20	15.30	-12	4,084	-0.29%
2018/08/03	2	14.05	0	0.00	14.15	2	4,654	0.04%
2018/08/01	2	14.55	0	0.00	14.55	2	4,879	0.04%
2018/07/30	10	14.45	10	14.30	14.30	0	5,004	0.00%
2018/07/05	10	14.90	0	0.00	14.80	10	5,390	0.19%
2018/07/04	0	0.00	2	15.30	15.25	-2	5,385	-0.04%
2018/07/03	1	15.50	0	0.00	15.20	1	5,400	0.02%
2018/07/02	2	16.05	0	0.00	15.85	2	5,355	0.04%
2018/06/26	0	0.00	26	14.80	14.85	-26	5,137	-0.51%
2018/06/20	0	0.00	4	15.00	15.20	-4	5,103	-0.08%
2018/06/15	0	0.00	31	15.85	15.70	-31	5,048	-0.61%
2018/06/12	0	0.00	13	16.13	16.30	-13	4,942	-0.26%
2018/06/11	7	15.87	0	0.00	15.80	7	4,903	0.14%
2018/06/01	0	0.00	6.5	16.49	16.20	-6.5	4,917	-0.13%
2018/05/31	12	16.84	0	0.00	16.50	12	4,877	0.25%
2018/05/30	0	0.00	16	16.55	16.90	-16	4,793	-0.33%
2018/05/29	23	16.61	2	16.55	16.55	21	4,731	0.44%
2018/05/28	0	0.00	10	16.94	17.00	-10	4,667	-0.21%
2018/05/25	27	17.31	21	17.68	17.30	6	4,522	0.13%
2018/05/24	62	17.81	44	17.48	17.50	18	4,428	0.41%
2018/05/23	44	16.99	68.9	16.88	17.20	-24.9	3,961	-0.63%
2018/05/22	12	15.93	4	15.95	15.65	8	3,392	0.24%
2018/05/21	0	0.00	6	15.83	15.85	-6	3,215	-0.19%
2018/05/18	24	15.33	8	15.43	15.30	16	3,075	0.52%
2018/05/17	5	14.80	3	15.08	14.85	2	2,781	0.07%
2018/05/16	1	14.75	8	14.61	14.75	-7	2,686	-0.26%
2018/05/15	0	0.00	23	13.98	13.80	-23	2,570	-0.89%
2018/05/14	5	14.00	3	14.15	14.00	2	2,580	0.08%
2018/05/10	23	13.92	0	0.00	13.95	23	2,517	0.91%
2018/05/09	11	13.93	22	13.81	13.65	-11	2,483	-0.44%
2018/05/08	0	0.00	7	13.25	13.60	-7	2,339	-0.30%
2018/05/07	8	12.91	2	12.95	13.05	6	2,279	0.26%
2018/05/04	5	12.70	5	12.60	12.65	0	2,303	0.00%
2018/04/27	1	12.40	1	12.30	12.35	0	2,522	0.00%
2018/04/24	0	0.00	5	12.78	12.35	-5	2,678	-0.19%
2018/04/23	5	12.89	0	0.00	12.80	5	2,665	0.19%
2018/04/20	3	13.27	2	13.30	13.20	1	2,674	0.04%
2018/04/18	3	12.55	3	12.45	12.50	0	2,610	0.00%
2018/04/16	11	13.05	7	12.98	12.95	4	2,672	0.15%
2018/04/13	0	0.00	5	12.55	12.50	-5	2,613	-0.19%
2018/04/12	0	0.00	2	12.55	12.50	-2	2,624	-0.08%
2018/04/09	0	0.00	5	12.20	12.20	-5	2,866	-0.17%
2018/03/30	1	11.50	0	0.00	11.50	1	3,994	0.03%
2018/03/29	0	0.00	2	11.60	11.50	-2	4,032	-0.05%
2018/03/28	10	11.55	0	0.00	11.65	10	4,071	0.25%
2018/03/23	1	11.55	0	0.00	11.45	1	4,272	0.02%
2018/03/22	6	11.82	0	0.00	11.80	6	4,296	0.14%
2018/03/21	2	12.03	0	0.00	11.95	2	4,399	0.05%
2018/03/13	10	12.10	3	12.28	12.25	7	5,044	0.14%
2018/03/12	14	11.76	0	0.00	11.70	14	5,081	0.28%
2018/03/01	0	0.00	100	13.05	13.35	-100	6,067	-1.65%
2018/02/27	0	0.00	0.1	13.20	13.25	-0.1	6,080	0.00%
2018/02/22	0	0.00	1	13.20	13.35	-1	6,166	-0.02%
2018/02/12	0	0.00	18	12.85	13.00	-18	6,287	-0.29%
2018/02/07	19	12.70	2	12.70	12.70	17	6,354	0.27%
2018/02/06	2	12.35	0	0.00	12.25	2	6,514	0.03%
2018/02/01	0	0.00	5	13.90	13.75	-5	6,621	-0.08%
2018/01/30	5	13.85	59	14.31	13.85	-54	6,580	-0.82%
2018/01/26	6	14.58	2	14.60	14.60	4	6,523	0.06%
2018/01/25	0	0.00	2	14.10	14.20	-2	6,373	-0.03%
2018/01/23	58	13.75	0	0.00	13.75	58	6,282	0.92%
2018/01/22	5	13.40	0	0.00	13.65	5	6,257	0.08%
2018/01/18	13	14.29	0.2	13.85	13.80	12.8	6,204	0.21%
2018/01/17	0	0.00	13	14.52	14.60	-13	6,098	-0.21%
2018/01/16	8	14.40	0	0.00	14.60	8	6,080	0.13%
2018/01/15	5	15.05	2	14.60	14.50	3	6,042	0.05%
2018/01/12	2	15.20	0	0.00	14.80	2	5,999	0.03%
2018/01/10	2	15.20	0	15.10	15.20	2	5,919	0.03%
2018/01/09	0	0.00	3	15.30	15.30	-3	5,880	-0.05%
2018/01/08	6	15.19	15	15.14	15.10	-9	5,839	-0.15%
2018/01/04	7	15.24	0	0.00	15.20	7	5,797	0.12%
2018/01/03	1	15.15	0	0.00	15.60	1	5,686	0.02%