台達化 (1309)-元富-松德券商分點個股進出

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
15.10
漲跌
▼0.25
漲幅
-1.63%
成交量
1,182張
產業
上市塑膠類股
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－元富-松德券商分點個股進出

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

元富-松德券商分點個股進出
元富-松德券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/16	0	0.00	0.2	15.85	15.30	-0.2	713	-0.03%
2024/04/15	0.2	15.90	0	0.00	15.80	0.2	707	0.03%
2024/04/11	0	0.00	0.5	16.10	15.80	-0.5	701	-0.07%
2024/04/10	0.5	16.20	4.2	16.16	16.15	-3.7	699	-0.53%
2024/04/09	4.2	16.02	0	0.00	16.15	4.2	697	0.61%
2024/04/02	0	0.00	1.1	15.75	15.70	-1.1	681	-0.16%
2024/04/01	0.6	15.61	0	0.00	15.80	0.6	681	0.08%
2024/03/29	0.5	15.40	0.9	15.45	15.50	-0.3	682	-0.05%
2024/03/28	0	15.48	0.2	15.54	15.30	-0.2	689	-0.03%
2024/03/27	0	15.47	1.5	15.53	15.50	-1.5	695	-0.22%
2024/03/26	0.5	15.45	0	0.00	15.60	0.5	693	0.07%
2024/03/25	0.2	15.35	1	15.40	15.40	-0.8	685	-0.12%
2024/03/22	0	0.00	0.4	15.25	15.25	-0.4	686	-0.06%
2024/03/21	0.4	15.20	0	0.00	15.25	0.4	688	0.06%
2024/03/20	0	0.00	0.7	15.35	15.15	-0.7	700	-0.10%
2024/03/19	0.7	15.41	0	0.00	15.50	0.7	692	0.10%
2024/03/15	0	0.00	1	15.50	15.20	-1	687	-0.15%
2024/03/14	1	15.60	0	0.00	15.50	1	674	0.15%
2024/03/13	0.1	15.50	0.6	15.60	15.45	-0.5	672	-0.07%
2024/03/12	0.6	15.60	0	15.78	15.75	0.5	667	0.08%
2024/03/11	0	15.65	0	0.00	15.45	0	666	0.01%
2024/03/08	0.2	15.65	0	0.00	15.55	0.2	656	0.03%
2024/03/07	0	0.00	2.1	16.21	16.10	-2.1	643	-0.33%
2024/03/06	1.1	16.40	0	0.00	16.25	1.1	640	0.18%
2024/03/04	0	0.00	0.2	16.45	16.35	-0.2	635	-0.03%
2024/02/29	1	16.65	0	0.00	16.80	1	621	0.16%
2024/02/27	2	16.98	0	0.00	16.75	2	617	0.32%
2024/02/23	0	17.30	1.2	17.27	17.05	-1.2	616	-0.20%
2024/02/22	4	17.24	3.6	17.35	17.25	0.4	613	0.07%
2024/02/21	0	0.00	2.5	17.55	17.55	-2.5	606	-0.41%
2024/02/20	0	0.00	6.7	17.50	17.50	-6.7	601	-1.11%
2024/02/19	7.6	17.31	3	17.55	17.60	4.6	594	0.77%
2024/02/16	9.4	16.79	0	0.00	16.95	9.4	573	1.64%
2024/02/01	0	0.00	2.1	16.77	16.75	-2.1	556	-0.38%
2024/01/31	1.8	16.95	4.3	16.78	16.70	-2.6	551	-0.46%
2024/01/30	0.8	16.80	5.3	16.80	16.85	-4.5	536	-0.84%
2024/01/29	3.6	16.95	1	16.91	16.90	2.7	530	0.51%
2024/01/26	6.5	15.89	0	0.00	16.05	6.5	486	1.34%
2024/01/17	0.5	15.50	0	0.00	15.30	0.5	436	0.11%
2024/01/16	1.1	15.76	0	0.00	15.75	1.1	421	0.25%
2024/01/10	0	16.30	0	0.00	16.15	0	470	0.00%
2023/12/19	0	0.00	1	16.90	16.70	-1	433	-0.23%
2023/12/18	1	17.25	2.4	17.27	16.90	-1.4	428	-0.33%
2023/12/15	2.3	16.98	1	16.87	17.10	1.3	420	0.32%
2023/12/14	1.1	16.69	0	0.00	16.65	1.1	404	0.27%
2023/12/08	0.2	17.08	0	0.00	16.90	0.2	401	0.05%
2023/12/04	0	0.00	0.8	17.43	17.45	-0.8	418	-0.19%
2023/12/01	0.8	17.25	0	0.00	17.25	0.8	415	0.19%
2023/11/30	0	0.00	1	17.15	17.20	-1	417	-0.24%
2023/11/22	2	17.32	0	0.00	17.45	2	417	0.48%
2023/11/21	0	0.00	0.5	17.35	17.25	-0.5	417	-0.12%
2023/11/20	0	0.00	0.7	17.26	17.25	-0.7	417	-0.17%
2023/11/17	1.3	17.14	0	17.30	17.20	1.3	419	0.30%
2023/11/16	0.1	17.10	2.3	17.11	17.10	-2.3	427	-0.53%
2023/11/15	2.7	16.71	0	0.00	16.85	2.7	424	0.64%
2023/11/06	0	0.00	1.5	16.97	17.00	-1.5	474	-0.31%
2023/11/03	1.4	16.88	0	0.00	17.00	1.4	473	0.31%
2023/11/02	0	16.60	0	0.00	16.70	0	479	0.00%
2023/10/31	0.1	16.80	0	0.00	16.50	0.1	495	0.01%
2023/10/30	1	16.90	2	16.90	16.90	-1	544	-0.18%
2023/10/23	1	16.85	0	0.00	16.85	1	596	0.17%
2023/10/20	0	0.00	1.4	16.95	16.95	-1.4	599	-0.23%
2023/10/19	0.1	16.85	0	0.00	17.15	0.1	600	0.02%
2023/10/13	0	0.00	1	17.30	17.30	-1	566	-0.18%
2023/10/03	0	0.00	0.8	17.85	17.70	-0.8	585	-0.14%
2023/10/02	0.8	17.83	0	0.00	17.90	0.8	602	0.14%
2023/09/27	1	17.55	0	0.00	17.60	1	614	0.16%
2023/09/20	0	0.00	0	18.40	18.20	0	628	0.00%
2023/09/19	0	0.00	1.7	18.33	18.20	-1.7	640	-0.26%
2023/09/18	1.7	18.29	0	0.00	18.35	1.7	642	0.26%
2023/09/14	0	0.00	0.2	18.50	18.30	-0.2	644	-0.03%
2023/09/13	0.2	18.25	0	0.00	18.25	0.2	648	0.03%
2023/09/12	0	0.00	1.4	17.94	17.85	-1.4	656	-0.22%
2023/09/11	0.2	18.40	6.1	18.12	17.90	-5.9	659	-0.90%
2023/09/08	7.4	18.00	0	0.00	18.20	7.4	650	1.13%
2023/09/04	0	0.00	0	17.75	17.85	0	638	0.00%
2023/08/31	0	0.00	0.6	17.70	17.50	-0.6	634	-0.09%
2023/08/30	0	0.00	1	17.40	17.50	-1	646	-0.15%
2023/08/28	0	0.00	1.2	17.30	17.10	-1.2	649	-0.19%
2023/08/25	1.2	17.20	5.7	17.05	17.15	-4.5	652	-0.68%
2023/08/24	0.7	16.99	0	0.00	16.95	0.7	648	0.10%
2023/08/21	0	0.00	0.8	17.50	17.20	-0.8	651	-0.13%
2023/08/18	0.8	17.55	1.4	17.45	17.45	-0.6	649	-0.09%
2023/08/17	1.4	17.10	0.8	17.00	17.30	0.6	649	0.09%
2023/08/16	0.8	17.25	0	0.00	17.10	0.8	644	0.13%
2023/08/14	0.2	18.70	0	0.00	18.35	0.2	609	0.03%
2023/08/04	0	0.00	3.1	20.21	19.95	-3.1	591	-0.53%
2023/08/02	3.1	20.75	6.8	20.67	20.30	-3.7	578	-0.64%
2023/08/01	2.6	20.20	1	20.30	20.30	1.6	531	0.30%
2023/07/31	4.2	19.97	0	0.00	20.05	4.2	528	0.80%
2023/07/28	0	0.00	0.2	19.75	19.65	-0.2	512	-0.03%
2023/07/27	0.2	19.55	0.8	19.61	19.65	-0.7	513	-0.13%
2023/07/26	0.8	19.84	0	19.75	19.75	0.8	508	0.16%
2023/07/25	0	19.60	0	0.00	19.70	0	512	0.01%
2023/07/24	0	0.00	2.4	19.81	19.60	-2.4	520	-0.46%
2023/07/21	0	0.00	3	20.03	19.90	-3	520	-0.59%
2023/07/20	3.7	19.88	0.1	19.80	20.00	3.7	520	0.71%
2023/07/19	0.6	19.65	1.6	19.69	19.60	-1	514	-0.20%
2023/07/18	2.7	19.79	0	0.00	19.55	2.7	518	0.53%
2023/07/14	1	19.50	0	0.00	19.50	1	501	0.20%
2023/07/05	0	0.00	1.9	20.20	20.10	-1.9	482	-0.38%
2023/07/04	0.6	20.35	0	20.35	20.25	0.5	479	0.11%
2023/07/03	1.3	20.25	0	0.00	20.35	1.3	482	0.28%
2023/06/28	0	0.00	0.9	20.36	20.25	-0.9	482	-0.19%
2023/06/27	0.9	20.26	0	0.00	20.40	0.9	486	0.19%
2023/06/13	0	0.00	5	20.10	20.10	-5	517	-0.97%
2023/06/12	0	0.00	0	20.35	20.15	0	528	0.00%
2023/06/09	0	0.00	0.3	20.30	20.30	-0.3	533	-0.06%
2023/06/08	0	0.00	1.3	20.28	20.20	-1.3	546	-0.24%
2023/06/07	0	0.00	0.8	20.40	20.30	-0.8	562	-0.14%
2023/06/06	0	0.00	2.6	20.40	20.35	-2.6	573	-0.46%
2023/06/05	1.9	20.26	1.4	20.27	20.35	0.5	584	0.08%
2023/06/02	8.3	20.10	0	0.00	20.00	8.3	581	1.43%
2023/05/29	0	0.00	0.7	20.13	19.90	-0.7	640	-0.11%
2023/05/26	0.7	20.00	0	0.00	19.95	0.7	643	0.11%
2023/05/25	0	0.00	0.6	20.21	20.00	-0.6	647	-0.10%
2023/05/24	0.6	20.22	0.3	20.25	20.30	0.3	652	0.05%
2023/05/23	0	0.00	0.4	20.30	20.25	-0.4	658	-0.06%
2023/05/22	0.7	20.10	0.7	20.13	20.15	0	672	0.00%
2023/05/19	0.7	20.10	0	0.00	19.95	0.7	678	0.11%
2023/05/18	0	0.00	1.5	20.11	20.05	-1.5	692	-0.22%
2023/05/17	1.5	20.10	0	0.00	20.15	1.5	692	0.22%
2023/05/16	0	0.00	2.6	19.81	19.85	-2.6	691	-0.37%
2023/04/28	0	0.00	2.9	21.18	21.10	-2.9	875	-0.34%
2023/04/27	0.9	21.06	1	21.05	21.20	-0.1	871	-0.01%
2023/04/25	0	0.00	1	21.00	20.35	-1	889	-0.11%
2023/04/18	4	21.25	0	0.00	21.10	4	914	0.44%
2023/04/17	1	21.25	0	0.00	21.25	1	919	0.11%
2023/04/13	0	0.00	2	21.65	21.50	-2	922	-0.22%
2023/04/11	0	0.00	1	21.50	21.50	-1	944	-0.11%
2023/03/31	0	0.00	0.2	21.35	21.20	-0.2	986	-0.02%
2023/03/30	0	0.00	1	21.20	21.25	-1	1,012	-0.10%
2023/03/29	0	0.00	0.7	21.32	21.25	-0.7	1,020	-0.07%
2023/03/28	0.7	21.10	0	0.00	21.25	0.7	1,049	0.07%
2023/03/23	0	0.00	2	21.10	21.15	-2	1,182	-0.17%
2023/03/22	1	21.30	0	0.00	21.30	1	1,187	0.08%
2023/03/21	0	0.00	1.9	21.48	21.45	-1.9	1,193	-0.16%
2023/03/20	0	21.75	1	21.70	21.70	-1	1,199	-0.08%
2023/03/17	0.9	21.44	0	0.00	21.75	0.9	1,258	0.07%
2023/03/16	2	21.33	0	0.00	21.25	2	1,260	0.16%
2023/03/15	1	21.70	0.6	22.05	21.75	0.4	1,267	0.03%
2023/03/14	0.6	22.05	1	22.15	22.10	-0.4	1,268	-0.03%
2023/03/13	4	21.91	0	0.00	22.20	4	1,302	0.31%
2023/03/10	2	22.55	0.1	22.70	22.45	1.9	1,319	0.15%
2023/03/09	0.1	22.80	0	0.00	22.90	0.1	1,428	0.00%
2023/03/08	2	22.75	1	22.75	22.90	1	1,625	0.06%
2023/03/07	0	0.00	8.5	23.04	22.85	-8.5	1,629	-0.52%
2023/03/06	4.5	23.15	2.1	23.15	23.20	2.4	1,626	0.15%
2023/03/03	3.1	22.88	1	23.00	23.00	2.1	1,603	0.13%
2023/03/02	0	0.00	2	22.65	22.70	-2	1,599	-0.13%
2023/03/01	1	22.65	0.5	23.01	22.60	0.5	1,598	0.03%
2023/02/24	0.5	23.00	0.7	22.90	23.10	-0.2	1,596	-0.01%
2023/02/23	0.1	23.05	0	0.00	23.10	0.1	1,590	0.00%
2023/02/22	0.6	23.00	1.2	22.89	23.00	-0.6	1,585	-0.04%
2023/02/21	0.6	23.04	1.4	23.11	23.10	-0.8	1,583	-0.05%
2023/02/20	1.6	22.92	3	22.87	23.15	-1.4	1,592	-0.09%
2023/02/17	0.4	22.60	0	22.50	22.65	0.4	1,585	0.03%
2023/02/16	0	22.45	0	0.00	22.40	0	1,604	0.00%
2023/02/15	0	0.00	0.7	22.62	22.40	-0.7	1,599	-0.04%
2023/02/14	0.7	22.60	1.6	22.61	22.70	-0.9	1,600	-0.06%
2023/02/13	1.6	22.15	0	0.00	22.40	1.6	1,596	0.10%
2023/02/10	2	22.55	36	22.44	22.30	-34	1,596	-2.13%
2023/02/09	1	22.90	0	0.00	22.80	1	1,576	0.06%
2023/02/06	0	0.00	7.1	23.21	23.35	-7.1	1,542	-0.46%
2023/02/03	0	0.00	0	23.40	23.10	0	1,528	0.00%
2023/02/02	20	23.50	5.1	23.33	23.40	14.9	1,511	0.99%
2023/02/01	4.1	23.04	3.2	22.99	23.40	0.9	1,475	0.06%
2023/01/31	2.2	22.57	0	0.00	22.60	2.2	1,426	0.15%
2023/01/30	1	21.80	0.5	22.02	22.05	0.5	1,402	0.04%
2023/01/17	0.5	21.97	1	22.15	22.05	-0.5	1,388	-0.04%
2023/01/16	0	0.00	0.3	22.26	22.10	-0.3	1,383	-0.02%
2023/01/13	0.3	22.60	2	22.70	22.50	-1.8	1,374	-0.13%
2023/01/12	0	22.45	0	0.00	22.50	0	1,368	0.00%
2023/01/11	0	0.00	1.8	22.33	22.30	-1.8	1,352	-0.14%
2023/01/10	0.5	22.34	0	22.45	22.30	0.5	1,348	0.04%
2023/01/09	2	21.95	0	22.25	22.10	2	1,330	0.15%
2023/01/06	0	22.00	0.6	22.23	22.05	-0.6	1,324	-0.04%
2023/01/05	0.8	22.05	0	22.30	22.10	0.8	1,328	0.06%
2023/01/04	0	22.15	0.3	22.25	22.10	-0.3	1,321	-0.02%
2023/01/03	0	22.25	1.1	22.31	22.20	-1.1	1,322	-0.08%
2022/12/30	1.2	22.31	2	22.50	22.40	-0.9	1,318	-0.07%
2022/12/29	1	21.50	1.2	21.89	21.95	-0.2	1,288	-0.02%
2022/12/28	2.4	21.84	0	21.95	21.80	2.3	1,281	0.18%
2022/12/27	0.4	22.30	1.4	22.41	22.20	-0.9	1,275	-0.07%
2022/12/26	1.1	22.34	0	0.00	22.25	1.1	1,268	0.09%
2022/12/23	0.6	21.96	1	22.07	22.20	-0.4	1,262	-0.03%
2022/12/22	1.6	21.98	3.5	22.09	22.30	-1.9	1,263	-0.15%
2022/12/21	0.5	21.43	0.1	21.50	21.20	0.4	1,243	0.03%
2022/12/20	3.1	21.51	20.4	21.16	21.05	-17.3	1,242	-1.40%
2022/12/19	0.4	22.01	3.3	22.01	22.10	-2.9	1,225	-0.23%
2022/12/16	1	21.90	6.5	22.17	21.90	-5.5	1,206	-0.45%
2022/12/15	27.7	22.89	0	22.95	22.90	27.7	1,168	2.37%
2022/12/14	0.1	22.10	1.4	22.00	22.10	-1.3	1,082	-0.12%
2022/12/13	0.7	21.91	2.2	21.93	22.00	-1.5	1,072	-0.14%
2022/12/12	1	21.35	3.1	21.56	21.50	-2.1	1,057	-0.20%
2022/12/09	7	22.07	2	22.30	22.05	5	1,040	0.48%
2022/12/06	0	0.00	1.6	22.26	21.75	-1.6	959	-0.17%
2022/12/05	1.6	22.47	0.3	22.50	22.35	1.4	950	0.15%
2022/12/02	0	0.00	3.4	22.00	22.25	-3.4	919	-0.37%
2022/12/01	6	22.19	5	22.25	22.25	1	891	0.11%
2022/11/30	106.7	22.22	107.8	22.24	22.25	-1.1	766	-0.15%	大買/大賣/
2022/11/29	0.8	20.25	0	0.00	20.25	0.8	560	0.14%
2022/11/28	0	0.00	0	20.20	19.90	0	547	-0.01%
2022/11/25	0	20.05	0	0.00	19.95	0	543	0.01%
2022/11/16	0	0.00	2	20.52	20.20	-2	520	-0.37%
2022/11/15	0	0.00	4.4	20.72	20.80	-4.4	505	-0.88%
2022/11/14	5.4	20.57	0	20.40	20.80	5.4	498	1.08%
2022/11/11	0	20.30	0	0.00	20.10	0	475	0.00%
2022/11/10	0	0.00	0	20.50	20.20	0	467	0.00%
2022/11/09	0	20.48	0.2	20.75	20.45	-0.2	471	-0.04%
2022/11/08	0.2	20.40	0	0.00	20.40	0.2	477	0.04%
2022/11/03	0	0.00	2	19.84	19.80	-2	497	-0.40%
2022/11/02	0.8	20.06	0.4	20.10	20.05	0.3	503	0.07%
2022/11/01	1.6	19.97	2.2	20.05	20.05	-0.6	511	-0.11%
2022/10/31	0	0.00	1.6	20.00	19.90	-1.6	521	-0.31%
2022/10/28	0	0.00	3.7	20.17	20.00	-3.7	544	-0.67%
2022/10/27	0.2	20.45	1	20.45	20.35	-0.8	552	-0.15%
2022/10/26	2.5	20.06	1.1	20.19	20.10	1.5	557	0.26%
2022/10/25	1.8	19.92	2.4	20.05	20.00	-0.6	567	-0.11%
2022/10/24	0.5	20.00	0.3	20.40	19.95	0.2	577	0.04%
2022/10/21	0.6	20.25	2.3	20.24	20.00	-1.8	601	-0.29%
2022/10/20	3.5	20.02	2.6	19.52	20.75	1	623	0.16%
2022/10/19	0.6	19.50	0.8	19.63	19.35	-0.3	618	-0.05%
2022/10/18	0.8	19.37	0.2	19.35	19.50	0.6	621	0.10%
2022/10/17	0.2	19.00	0	0.00	19.10	0.2	625	0.03%
2022/10/13	0	0.00	0.1	19.90	18.80	-0.1	631	-0.02%
2022/10/12	0.1	20.00	2	20.00	20.00	-1.9	627	-0.30%
2022/10/11	0	0.00	3.4	20.02	20.10	-3.4	629	-0.54%
2022/10/07	0	0.00	4	20.81	20.65	-4	624	-0.63%
2022/10/06	0.1	21.12	1.9	21.12	21.05	-1.8	623	-0.29%
2022/10/05	0	0.00	1.7	21.45	21.30	-1.7	632	-0.27%
2022/10/04	0.8	21.52	2.5	21.45	21.55	-1.7	640	-0.27%
2022/10/03	1.3	21.50	4.2	21.47	21.25	-2.9	636	-0.45%
2022/09/30	4.7	20.91	1	20.89	21.55	3.7	638	0.58%
2022/09/29	6.3	20.61	4.2	20.75	21.20	2.1	630	0.34%
2022/09/28	1.2	20.07	3.4	20.07	20.35	-2.2	617	-0.36%
2022/09/27	3.4	20.29	1.1	20.30	20.65	2.3	606	0.39%
2022/09/26	1.1	20.92	0	0.00	20.45	1.1	604	0.18%
2022/09/20	0	0.00	0.1	22.10	22.00	-0.1	606	-0.01%
2022/09/19	0.1	22.05	0	0.00	22.10	0.1	608	0.01%
2022/09/13	0	0.00	1.9	22.80	22.55	-1.9	612	-0.30%
2022/09/12	0.1	22.55	1.6	22.51	22.65	-1.5	614	-0.25%
2022/09/08	3.4	22.21	0.1	22.10	22.15	3.2	610	0.53%
2022/09/07	0.1	21.85	0	0.00	21.90	0.1	604	0.02%
2022/08/31	0	0.00	0.4	22.45	22.60	-0.4	603	-0.06%
2022/08/30	0	0.00	1	22.40	22.45	-1	602	-0.17%
2022/08/25	0	0.00	1.3	23.13	22.90	-1.3	600	-0.21%
2022/08/24	1.3	23.44	0	0.00	23.05	1.3	599	0.21%
2022/08/15	1	22.80	0	0.00	22.80	1	583	0.17%
2022/08/12	0	0.00	0.8	23.07	22.85	-0.8	576	-0.14%
2022/08/11	0.8	23.05	0	23.00	23.10	0.8	574	0.14%
2022/08/09	0	22.05	2	22.15	22.25	-2	570	-0.35%
2022/08/08	1	21.85	0	0.00	21.80	1	570	0.18%
2022/08/04	32	21.87	32	21.88	21.85	0	596	0.00%
2022/08/02	2	23.43	0	0.00	23.15	2	593	0.34%
2022/07/29	0.1	24.15	0	0.00	24.05	0.1	615	0.01%
2022/07/28	2	24.70	0	0.00	24.15	2	605	0.33%
2022/07/22	0	0.00	0	28.10	28.05	0	553	-0.01%
2022/07/21	2	28.15	0.1	28.23	28.05	1.9	566	0.34%
2022/07/20	0.1	28.05	0	0.00	28.00	0.1	564	0.02%
2022/07/19	1	27.75	0.8	27.81	27.75	0.3	571	0.04%
2022/07/18	0.8	27.20	0	0.00	27.65	0.8	570	0.13%
2022/07/15	0	0.00	0.9	27.02	27.00	-0.9	572	-0.16%
2022/07/14	0.3	27.00	3.6	26.93	27.00	-3.3	572	-0.58%
2022/07/13	4.3	26.88	2	26.93	27.20	2.3	574	0.39%
2022/07/12	1	26.00	0	0.00	25.70	1	572	0.17%
2022/07/11	0	0.00	0.1	27.00	26.80	-0.1	569	-0.02%
2022/07/08	0.1	26.93	1	27.15	26.95	-0.9	574	-0.16%
2022/07/07	0	0.00	0.5	26.07	26.50	-0.5	577	-0.08%
2022/07/06	0.5	26.90	1.3	26.89	26.30	-0.9	582	-0.15%
2022/07/05	2.3	26.81	0.1	27.60	27.20	2.3	590	0.38%
2022/07/04	1.1	26.61	4	26.68	26.50	-2.9	594	-0.49%
2022/06/30	0	0.00	0.2	28.40	27.80	-0.2	589	-0.03%
2022/06/29	0	0.00	1.7	28.96	28.80	-1.7	582	-0.29%
2022/06/28	0	0.00	1.2	29.38	29.25	-1.2	584	-0.21%
2022/06/27	2.6	29.32	4	29.29	29.60	-1.4	591	-0.24%
2022/06/24	4.2	28.70	0	0.00	28.90	4.2	594	0.70%
2022/06/23	0.3	28.75	0.4	28.40	28.30	-0.1	596	-0.01%
2022/06/22	0.4	28.80	3.4	28.68	28.45	-3.1	604	-0.51%
2022/06/21	3.5	28.74	0	0.00	29.00	3.5	608	0.57%
2022/06/20	0	0.00	0.2	29.32	28.20	-0.2	612	-0.02%
2022/06/17	10	29.46	0.4	29.30	29.45	9.6	612	1.57%
2022/06/16	0	0.00	2.1	29.88	29.50	-2.1	622	-0.33%
2022/06/15	0.1	29.79	1.2	29.95	29.80	-1	623	-0.16%
2022/06/14	2.6	29.39	0	0.00	29.55	2.6	631	0.41%
2022/06/13	0	0.00	0.7	29.80	29.45	-0.7	647	-0.10%
2022/06/10	0.7	30.08	1	30.15	30.15	-0.3	663	-0.05%
2022/06/07	0	0.00	0.1	29.95	29.95	-0.1	723	-0.02%
2022/06/06	0.1	29.80	0	0.00	29.85	0.1	737	0.02%
2022/05/31	0	0.00	0.5	29.20	29.50	-0.5	794	-0.06%
2022/05/30	0.5	29.20	0	0.00	29.30	0.5	829	0.06%
2022/05/27	0	0.00	0.1	29.00	28.80	-0.1	854	-0.01%
2022/05/26	0.1	28.70	10	28.70	28.55	-9.9	859	-1.15%
2022/05/24	0	0.00	0.7	28.90	28.40	-0.7	886	-0.07%
2022/05/23	0	0.00	0.3	28.84	28.85	-0.3	890	-0.04%
2022/05/20	0.9	28.47	0.2	28.60	28.65	0.7	893	0.08%
2022/05/19	0.3	28.08	0.3	28.27	28.30	-0.1	898	-0.01%
2022/05/18	0	0.00	5	28.79	28.85	-5	899	-0.55%
2022/05/17	2.9	28.26	1.8	28.23	28.60	1	903	0.11%
2022/05/16	2.5	27.57	1.3	27.89	27.85	1.3	898	0.14%
2022/05/13	2	27.17	6.6	26.98	27.25	-4.6	894	-0.52%
2022/05/12	0	0.00	1	27.60	26.60	-1	890	-0.11%
2022/05/11	1	28.15	0.6	28.20	28.00	0.4	871	0.05%
2022/05/10	0.6	28.55	1	27.85	28.70	-0.4	872	-0.05%
2022/05/06	5	30.10	0.4	30.30	30.15	4.6	841	0.55%
2022/05/05	0.4	30.85	0	0.00	30.95	0.4	841	0.05%
2022/04/29	0	0.00	0.5	31.25	30.90	-0.5	863	-0.05%
2022/04/28	0.5	30.65	0	0.00	30.90	0.5	869	0.05%
2022/04/27	50.1	30.20	0	0.00	30.30	50.1	863	5.80%
2022/04/25	0	0.00	0.3	31.73	31.50	-0.3	853	-0.04%
2022/04/22	0.3	32.30	0	0.00	32.45	0.3	847	0.04%
2022/04/18	2	31.85	0	0.00	31.85	2	869	0.23%
2022/04/11	0	0.00	0.1	33.75	33.00	-0.1	927	-0.01%
2022/04/08	0.1	33.49	0	0.00	33.70	0.1	922	0.01%
2022/03/29	0	0.00	0	34.00	33.85	0	950	0.00%
2022/03/28	0	0.00	0.3	34.15	34.10	-0.3	954	-0.03%
2022/03/25	0.3	34.20	0	0.00	34.30	0.3	952	0.03%
2022/03/22	0	0.00	0.2	34.38	34.25	-0.2	948	-0.02%
2022/03/21	0.2	34.10	0	0.00	34.15	0.2	947	0.02%
2022/03/18	0	0.00	0.4	33.91	33.85	-0.4	952	-0.04%
2022/03/17	0.4	33.70	0	0.00	33.70	0.4	956	0.04%
2022/03/16	0	0.00	0.8	33.90	33.50	-0.8	957	-0.09%
2022/03/15	2	33.90	0	34.00	33.95	2	944	0.21%
2022/03/14	0.9	34.08	1.3	34.08	34.40	-0.4	936	-0.04%
2022/03/11	0.3	33.30	2.6	33.15	33.45	-2.3	915	-0.25%
2022/03/10	0.6	32.37	0	0.00	32.65	0.6	901	0.07%
2022/03/09	2	31.61	0	0.00	32.00	2	895	0.23%
2022/03/08	0	0.00	0.2	32.75	31.70	-0.2	897	-0.02%
2022/03/07	0.2	33.25	0	0.00	33.05	0.2	882	0.02%
2022/03/04	1	34.50	0.9	34.15	33.95	0.1	878	0.01%
2022/03/03	0.2	34.40	5	34.45	34.50	-4.8	889	-0.54%
2022/03/02	0	33.90	2.3	34.04	34.05	-2.2	884	-0.25%
2022/03/01	0.6	33.07	0	0.00	33.45	0.6	882	0.06%
2022/02/25	0.4	32.95	0	0.00	32.75	0.4	905	0.04%
2022/02/24	0	0.00	0	33.60	32.90	0	917	0.00%
2022/02/23	0	0.00	0.8	33.78	33.70	-0.8	913	-0.09%
2022/02/22	1	34.20	0	0.00	33.70	1	925	0.11%
2022/02/21	0.1	34.05	0.1	34.10	34.15	0	930	0.00%
2022/02/17	0.7	34.00	2	34.15	34.10	-1.3	954	-0.13%
2022/02/15	2	33.90	0	0.00	33.70	2	990	0.20%
2022/02/14	0	0.00	0.1	34.02	33.80	-0.1	1,003	-0.01%
2022/02/11	0	0.00	0	34.10	34.10	0	1,028	0.00%
2022/02/09	0	0.00	22.1	33.81	34.10	-22.1	1,063	-2.08%
2022/02/08	0	0.00	2.5	33.90	33.95	-2.5	1,091	-0.23%
2022/02/07	2.7	33.72	0	0.00	34.00	2.7	1,120	0.24%
2022/01/24	0	32.85	0	0.00	33.25	0	1,182	0.00%
2022/01/14	0	0.00	0.4	34.00	33.70	-0.4	1,262	-0.03%
2022/01/13	0.4	34.09	0	0.00	34.10	0.4	1,296	0.03%
2022/01/10	0	0.00	2.8	34.27	34.10	-2.8	1,341	-0.21%
2022/01/07	1.8	34.74	0	0.00	34.55	1.8	1,346	0.13%
2022/01/06	0	0.00	0	34.15	34.15	0	1,335	0.00%
2022/01/05	0	34.10	0	0.00	34.10	0	1,355	0.00%
2021/12/30	0	34.45	0	0.00	34.55	0	1,447	0.00%
2021/12/28	0	33.85	0	0.00	33.85	0	1,495	0.00%
2021/12/27	0	33.95	0	0.00	33.85	0	1,564	0.00%
2021/12/23	0	0.00	0.2	33.95	33.90	-0.2	1,682	-0.01%
2021/12/22	8.2	33.96	0	0.00	33.90	8.2	1,853	0.44%
2021/12/17	0	0.00	3	33.50	33.40	-3	2,144	-0.14%
2021/12/10	0	0.00	0	34.10	33.90	0	2,519	0.00%
2021/12/09	0	0.00	0.4	34.25	34.10	-0.4	2,523	-0.01%
2021/12/08	0.4	34.10	0	0.00	34.25	0.4	2,541	0.01%
2021/12/06	3	33.80	0	0.00	33.80	3	2,564	0.12%
2021/11/26	0	0.00	0.8	35.15	34.65	-0.8	3,003	-0.03%
2021/11/25	0	0.00	1.3	35.65	35.55	-1.3	3,121	-0.04%
2021/11/24	1.8	35.45	0	0.00	35.50	1.8	3,155	0.06%
2021/11/23	0.3	35.20	0.1	35.20	35.10	0.2	3,188	0.01%
2021/11/22	0.1	34.80	0.1	34.75	35.05	0	3,245	0.00%
2021/11/19	0.1	34.95	0	0.00	34.70	0.1	3,272	0.00%
2021/11/17	0	0.00	1	34.45	34.45	-1	3,341	-0.03%
2021/11/15	0	0.00	0	35.00	34.75	0	3,372	0.00%
2021/11/12	0	35.20	0	0.00	35.15	0	3,394	0.00%
2021/11/10	0	0.00	1	35.50	35.35	-1	3,457	-0.03%
2021/11/05	0.1	35.06	0.5	35.05	35.20	-0.4	3,478	-0.01%
2021/11/04	0	0.00	0.6	35.38	35.30	-0.6	3,491	-0.02%
2021/11/03	0.6	35.45	5	35.55	35.70	-4.4	3,536	-0.13%
2021/11/01	1	34.75	5	34.65	34.60	-4	3,697	-0.11%
2021/10/29	0.6	34.80	2	34.58	34.60	-1.4	3,703	-0.04%
2021/10/26	0	0.00	0	35.45	35.15	0	3,721	0.00%
2021/10/25	5	35.40	0	0.00	35.45	5	3,728	0.13%
2021/10/22	0	0.00	0	35.80	35.35	0	3,761	0.00%
2021/10/21	0	35.65	0	0.00	36.25	0	3,779	0.00%
2021/10/20	2	35.85	0.2	36.20	35.70	1.8	3,770	0.05%
2021/10/19	0.2	36.06	0.7	36.06	36.25	-0.5	3,804	-0.01%
2021/10/18	0.7	36.00	1	35.90	36.20	-0.3	3,832	-0.01%
2021/10/14	0	0.00	3	35.00	35.10	-3	3,920	-0.08%
2021/10/12	1	36.50	1.2	36.83	36.45	-0.2	3,952	-0.01%
2021/10/08	0.4	36.70	12.7	36.50	36.35	-12.3	3,984	-0.31%
2021/10/07	1	36.60	7.7	36.45	36.70	-6.7	4,052	-0.17%
2021/10/06	12	36.45	3	36.73	36.10	9	4,134	0.22%
2021/10/04	1	36.30	0	0.00	35.60	1	4,155	0.02%
2021/10/01	1	38.55	0	0.00	37.30	1	4,171	0.02%
2021/09/30	3	39.25	5.1	39.38	39.30	-2.1	4,319	-0.05%
2021/09/29	5	39.62	1	40.80	39.05	4	4,443	0.09%
2021/09/28	0	0.00	3	40.17	40.25	-3	4,589	-0.07%
2021/09/27	15	40.18	25	40.15	40.05	-10	6,262	-0.16%
2021/09/24	0	0.00	3	38.77	38.70	-3	6,789	-0.04%
2021/09/23	0	0.00	3	37.55	38.40	-3	6,843	-0.04%
2021/09/22	1	37.60	0	0.00	37.20	1	6,992	0.01%
2021/09/17	4	38.40	3	38.32	38.30	1	7,159	0.01%
2021/09/16	4	39.32	8	39.58	38.55	-4	7,213	-0.06%
2021/09/15	2	37.25	7	37.67	37.55	-5	7,101	-0.07%
2021/09/14	0	37.30	0	0.00	37.25	0	7,219	0.00%
2021/09/13	0	37.40	0	0.00	37.35	0	7,382	0.00%
2021/09/10	5	36.86	10	36.70	37.30	-5	7,414	-0.07%
2021/09/09	3	36.15	0	0.00	36.10	3	7,455	0.04%
2021/09/08	0	36.20	0	0.00	35.90	0	7,484	0.00%
2021/09/07	1	36.60	0	0.00	36.70	1	7,630	0.01%
2021/09/06	3	36.83	0	0.00	36.50	3	7,650	0.04%
2021/09/03	7	38.31	13	38.55	38.20	-6	7,590	-0.08%
2021/09/02	5	38.61	16	38.39	38.25	-11	7,636	-0.14%
2021/09/01	39	45.02	37	44.87	44.95	2	7,560	0.03%
2021/08/31	4	44.95	10	45.20	45.30	-6	7,477	-0.08%
2021/08/27	5	44.45	0	0.00	44.50	5	7,490	0.07%
2021/08/26	1	44.10	18	44.06	44.10	-17	7,635	-0.22%
2021/08/25	0	0.00	3	43.52	43.25	-3	7,977	-0.04%
2021/08/24	0	0.00	5	43.18	42.95	-5	8,005	-0.06%
2021/08/23	5	41.53	0	0.00	42.40	5	8,107	0.06%
2021/08/19	0	0.00	1	42.10	40.80	-1	8,214	-0.01%
2021/08/17	22	41.61	0	0.00	40.80	22	8,566	0.26%
2021/08/13	1	43.00	0	0.00	42.95	1	8,753	0.01%
2021/08/12	0	0.00	1	43.45	43.75	-1	8,848	-0.01%
2021/08/11	1	43.10	0	0.00	42.95	1	8,954	0.01%
2021/08/10	2	43.60	0	0.00	43.60	2	9,086	0.02%
2021/08/09	1	44.60	2	44.45	44.55	-1	9,176	-0.01%
2021/08/06	2	45.20	11	45.41	45.50	-9	9,222	-0.10%
2021/08/05	1	44.20	0	0.00	44.45	1	9,236	0.01%
2021/07/30	6	43.26	0	0.00	43.20	6	9,841	0.06%
2021/07/28	10	43.05	0	0.00	43.10	10	10,160	0.10%
2021/07/23	0	0.00	5	44.21	44.25	-5	10,673	-0.05%
2021/07/21	2	43.45	0	0.00	43.25	2	10,798	0.02%
2021/07/20	16	44.40	3	44.35	44.20	13	10,879	0.12%
2021/07/19	1	44.15	1	45.15	45.20	0	11,104	0.00%
2021/07/16	2	45.00	0	0.00	44.85	2	11,507	0.02%
2021/07/15	17	44.94	3	44.87	45.25	14	11,722	0.12%
2021/07/14	16	44.03	25	44.03	43.90	-9	12,111	-0.07%
2021/07/13	13	44.84	1	44.35	44.30	12	12,726	0.09%
2021/07/12	21	44.86	0.2	45.00	44.80	20.8	13,355	0.16%
2021/07/08	2	45.15	2	44.90	45.10	0	13,983	0.00%
2021/07/07	12	44.80	9	44.46	45.05	3	14,448	0.02%
2021/07/06	0	0.00	5	46.20	45.95	-5	14,783	-0.03%
2021/07/05	8	46.40	20	46.07	46.05	-12	14,956	-0.08%
2021/07/02	52.2	48.90	49.1	51.42	45.80	3.1	14,776	0.02%
2021/07/01	28	47.63	58.1	47.55	47.95	-30.1	13,110	-0.23%
2021/06/30	3	43.30	2	43.60	43.60	1	12,576	0.01%
2021/06/29	42	43.22	22	44.13	43.30	20	12,590	0.16%
2021/06/28	3	43.17	3	43.70	44.00	0	12,482	0.00%
2021/06/25	3	42.48	0	0.00	42.45	3	12,394	0.02%
2021/06/24	0	0.00	5	42.30	42.30	-5	12,493	-0.04%
2021/06/23	0	0.00	1	41.85	41.00	-1	12,553	-0.01%
2021/06/22	1	41.30	2	42.85	41.30	-1	12,765	-0.01%
2021/06/18	2	42.13	1	42.10	42.10	1	12,841	0.01%
2021/06/17	5	42.66	0	0.00	42.85	5	12,901	0.04%
2021/06/16	8	43.41	13	43.11	42.70	-5	12,972	-0.04%
2021/06/15	2	42.00	5	41.91	42.00	-3	12,942	-0.02%
2021/06/11	3	42.25	1	42.35	42.25	2	13,107	0.02%
2021/06/10	1	41.35	10	42.20	42.15	-9	13,591	-0.07%
2021/06/08	6	43.82	0	0.00	42.90	6	14,453	0.04%
2021/06/07	4	43.95	20	44.20	43.50	-16	15,409	-0.10%
2021/06/04	38	44.09	4	43.56	43.75	34	16,332	0.21%
2021/06/03	0	0.00	11	43.95	44.25	-11	18,370	-0.06%
2021/06/02	12	43.77	14	43.60	42.95	-2	19,276	-0.01%
2021/06/01	2	41.50	1	41.50	41.65	1	19,330	0.01%
2021/05/31	6	41.50	0	0.00	41.35	6	19,651	0.03%
2021/05/28	0	0.00	4	40.83	40.85	-4	19,608	-0.02%
2021/05/27	0	0.00	1	40.30	40.20	-1	19,635	-0.01%
2021/05/26	12	40.00	1	40.25	40.25	11	19,689	0.06%
2021/05/25	7	41.28	12	41.92	41.05	-5	19,722	-0.03%
2021/05/24	12	39.05	14	39.07	39.00	-2	19,639	-0.01%
2021/05/21	10	37.33	17	38.65	39.00	-7	19,825	-0.04%
2021/05/20	3	36.52	0	0.00	36.30	3	19,784	0.02%
2021/05/19	3	37.48	0	0.00	37.55	3	19,784	0.02%
2021/05/18	1	36.40	3	37.03	37.20	-2	20,055	-0.01%
2021/05/17	20	35.20	2	34.75	34.75	18	20,042	0.09%
2021/05/14	10	38.40	1	38.90	38.50	9	19,952	0.05%
2021/05/13	3	37.05	2	37.13	38.65	1	19,892	0.01%
2021/05/12	7	38.80	1	40.00	39.55	6	19,811	0.03%
2021/05/11	2	43.53	4	41.80	41.95	-2	19,654	-0.01%
2021/05/10	0	0.00	2	44.10	44.10	-2	19,588	-0.01%
2021/05/07	5	43.08	30	43.11	43.50	-25	19,564	-0.13%
2021/05/06	6	46.26	3	44.72	44.75	3	19,289	0.02%
2021/05/05	2	45.70	1	46.40	45.05	1	19,100	0.01%
2021/05/04	9	45.66	2	45.78	44.50	7	19,092	0.04%
2021/05/03	7	48.65	4	49.46	47.95	3	19,034	0.02%
2021/04/29	7	48.89	30	48.46	49.20	-23	19,030	-0.12%
2021/04/28	5	48.11	1	47.95	47.95	4	18,963	0.02%
2021/04/27	2	47.90	8	47.98	48.50	-6	19,063	-0.03%
2021/04/26	1	47.05	12	47.86	48.40	-11	19,066	-0.06%
2021/04/23	8	47.35	12	47.26	47.15	-4	19,083	-0.02%
2021/04/22	19.1	50.45	16	50.10	48.80	3.1	19,032	0.02%
2021/04/21	10	48.98	3	50.05	49.90	7	18,678	0.04%
2021/04/20	39	49.65	16	49.69	49.65	23	18,570	0.12%
2021/04/19	54	53.12	15	53.29	52.40	39	18,325	0.21%
2021/04/16	13	47.24	13	48.50	50.00	0	17,763	0.00%
2021/04/15	19	47.06	15	46.70	46.10	4	17,245	0.02%
2021/04/14	14	45.64	12	46.68	45.05	2	17,195	0.01%
2021/04/13	18	48.38	6	48.48	46.30	12	17,161	0.07%
2021/04/12	6	47.07	2	47.88	48.60	4	16,923	0.02%
2021/04/09	3	43.93	18	44.44	44.20	-15	16,703	-0.09%
2021/04/08	0	0.00	1	43.30	43.35	-1	16,842	-0.01%
2021/04/07	11	42.95	8	42.99	42.95	3	17,517	0.02%
2021/04/06	7	42.87	22	42.81	43.15	-15	17,898	-0.08%
2021/04/01	7	42.76	1	42.85	42.70	6	18,187	0.03%
2021/03/31	1	43.15	1	43.40	43.15	0	18,518	0.00%
2021/03/30	1	43.30	0	0.00	43.05	1	18,956	0.01%
2021/03/29	7	43.21	8	43.51	42.85	-1	20,121	0.00%
2021/03/26	0	0.00	7	42.95	42.80	-7	20,874	-0.03%
2021/03/25	22	42.68	0	0.00	42.00	22	21,007	0.10%
2021/03/24	11	42.30	3	42.28	42.35	8	20,771	0.04%
2021/03/23	3	42.32	4	42.30	42.45	-1	20,744	0.00%
2021/03/22	7	41.54	4	41.81	41.95	3	20,681	0.01%
2021/03/19	6	41.88	0	0.00	41.75	6	20,710	0.03%
2021/03/18	4	42.01	21	41.96	42.45	-17	20,759	-0.08%
2021/03/17	22	41.34	8	41.87	42.20	14	20,780	0.07%
2021/03/16	27	41.91	16	41.95	41.50	11	21,092	0.05%
2021/03/15	35	44.26	26	43.86	43.55	9	20,709	0.04%
2021/03/12	10	43.26	21	42.98	44.05	-11	20,462	-0.05%
2021/03/11	18	42.46	21	42.09	42.80	-3	20,261	-0.01%
2021/03/10	25	41.43	24.2	41.38	42.80	0.8	19,780	0.00%
2021/03/09	110.2	40.00	100	40.18	40.05	10.2	18,868	0.05%	大買/
2021/03/08	24	38.39	29	38.96	39.15	-5	16,896	-0.03%
2021/03/05	29	35.58	31	35.48	35.60	-2	15,950	-0.01%
2021/03/04	25	35.61	35	35.52	35.75	-10	15,661	-0.06%
2021/03/03	17	34.71	38	34.97	34.85	-21	15,419	-0.14%
2021/03/02	1	34.00	12	34.68	34.00	-11	15,463	-0.07%
2021/02/26	1	34.00	11	34.73	34.85	-10	15,726	-0.06%
2021/02/25	5	34.95	3	34.97	34.95	2	15,845	0.01%
2021/02/24	39	34.90	49	34.37	34.25	-10	16,025	-0.06%
2021/02/23	12	34.90	27	35.07	35.15	-15	15,947	-0.09%
2021/02/22	10	34.50	4	34.33	34.55	6	15,792	0.04%
2021/02/19	22	34.38	2	34.55	34.55	20	15,855	0.13%
2021/02/18	70	34.52	26	34.73	34.70	44	16,013	0.27%
2021/02/17	2	32.05	0	0.00	32.15	2	16,180	0.01%
2021/02/05	0	0.00	4	30.85	30.85	-4	16,182	-0.02%
2021/02/04	1	31.05	1	31.05	31.05	0	16,406	0.00%
2021/02/03	0	0.00	4	31.50	31.15	-4	16,650	-0.02%
2021/01/29	11	30.66	10	30.00	29.70	1	17,497	0.01%
2021/01/26	3	31.22	5	31.06	31.05	-2	18,896	-0.01%
2021/01/22	2	30.45	18	30.53	31.35	-16	19,237	-0.08%
2021/01/21	6	29.65	0	0.00	29.30	6	19,526	0.03%
2021/01/20	4	30.66	0	0.00	29.50	4	20,497	0.02%
2021/01/19	11	31.76	0	0.00	31.15	11	21,554	0.05%
2021/01/18	0	0.00	5	31.00	31.10	-5	21,810	-0.02%
2021/01/15	12	32.82	2	31.85	31.80	10	21,866	0.05%
2021/01/14	3	33.27	5	33.20	33.25	-2	21,935	-0.01%
2021/01/13	22	33.81	15	33.40	33.40	7	22,120	0.03%
2021/01/12	3	33.45	15	33.22	33.35	-12	22,187	-0.05%
2021/01/11	1	35.10	2	35.05	34.60	-1	22,140	0.00%
2021/01/08	8	34.33	83	34.28	34.25	-75	22,440	-0.33%
2021/01/07	113	35.66	20	35.82	35.30	93	22,733	0.41%	大買/
2021/01/06	14	37.46	18	35.83	35.65	-4	23,222	-0.02%
2021/01/05	7	38.04	12	38.28	37.50	-5	23,857	-0.02%
2021/01/04	9	38.76	4	38.55	38.65	5	23,689	0.02%
2020/12/31	13	38.06	13	38.06	38.95	0	23,450	0.00%
2020/12/30	19	38.04	9	37.61	37.25	10	23,107	0.04%
2020/12/29	1	37.35	25	37.24	36.45	-24	22,535	-0.11%
2020/12/28	7	36.86	8	36.32	36.35	-1	22,158	0.00%
2020/12/25	5	35.20	13	35.20	36.35	-8	21,785	-0.04%
2020/12/24	10	35.38	15	34.83	35.15	-5	21,474	-0.02%
2020/12/23	99	35.52	65	34.96	33.45	34	21,076	0.16%
2020/12/22	22	35.35	29	35.81	34.50	-7	20,146	-0.03%
2020/12/21	0	0.00	12	32.98	32.85	-12	19,372	-0.06%
2020/12/18	2	32.10	3	32.57	32.10	-1	19,262	-0.01%
2020/12/17	2	32.48	0	0.00	32.45	2	19,375	0.01%
2020/12/16	1	31.95	4	32.38	32.40	-3	19,657	-0.02%
2020/12/15	2	31.95	5	32.70	31.75	-3	19,818	-0.02%
2020/12/14	7	31.66	8	32.29	32.30	-1	20,338	0.00%
2020/12/11	7	31.41	5	31.62	31.60	2	20,449	0.01%
2020/12/10	8	32.84	11	33.59	32.15	-3	20,635	-0.01%
2020/12/09	11	32.22	0	0.00	32.15	11	20,586	0.05%
2020/12/08	11	32.87	2	32.95	32.55	9	21,037	0.04%
2020/12/07	15	32.74	21	32.74	32.70	-6	21,583	-0.03%
2020/12/04	84	33.03	57	33.10	33.50	27	22,154	0.12%
2020/12/03	5	31.65	1	31.80	31.25	4	22,303	0.02%
2020/12/02	0	0.00	3	31.95	31.40	-3	22,228	-0.01%
2020/12/01	1	32.25	0	0.00	32.20	1	22,176	0.00%
2020/11/30	0	0.00	11	32.55	32.65	-11	22,216	-0.05%
2020/11/27	8	32.53	2	32.75	32.30	6	22,515	0.03%
2020/11/26	0	0.00	2	32.80	32.55	-2	22,535	-0.01%
2020/11/25	11	32.54	24	32.51	32.45	-13	22,549	-0.06%
2020/11/24	17	32.56	15	32.04	31.75	2	22,380	0.01%
2020/11/23	3	31.42	23	31.66	32.20	-20	22,259	-0.09%
2020/11/20	9	30.67	8	30.83	30.90	1	22,041	0.00%
2020/11/19	1	30.55	3	30.63	30.40	-2	22,566	-0.01%
2020/11/18	7	30.41	8	30.89	31.00	-1	22,779	0.00%
2020/11/17	1	30.25	5	30.05	30.20	-4	22,730	-0.02%
2020/11/16	9	30.28	129	29.29	29.75	-120	22,701	-0.53%	大賣/鉅額交易
2020/11/13	50	31.36	41	31.27	31.20	9	22,305	0.04%
2020/11/12	18	31.06	0	0.00	30.95	18	22,659	0.08%
2020/11/11	9	31.55	44	31.94	31.80	-35	22,773	-0.15%
2020/11/10	190	32.00	67	32.15	30.90	123	22,724	0.54%	大買/鉅額交易
2020/11/09	10	31.16	7	31.21	31.25	3	22,511	0.01%
2020/11/06	39	31.45	22	31.42	31.35	17	22,379	0.08%
2020/11/05	14	32.03	10	31.76	31.75	4	22,172	0.02%
2020/11/04	96	32.98	89	33.10	33.10	7	22,075	0.03%
2020/11/03	13	33.08	10	33.41	33.60	3	21,318	0.01%
2020/11/02	5	31.88	1	32.05	31.60	4	21,087	0.02%
2020/10/30	9	33.26	3	33.47	32.50	6	20,961	0.03%
2020/10/29	14	33.35	9	33.69	33.85	5	20,766	0.02%
2020/10/28	83	34.84	67	35.06	33.20	16	20,324	0.08%
2020/10/27	20	33.88	60	34.18	34.65	-40	19,278	-0.21%
2020/10/26	7	31.51	3	31.68	31.50	4	18,207	0.02%
2020/10/23	0	0.00	2	30.95	30.90	-2	17,997	-0.01%
2020/10/22	9	31.03	4	31.45	30.45	5	17,960	0.03%
2020/10/21	4	30.35	4	30.58	30.95	0	17,730	0.00%
2020/10/20	6	30.93	3	30.65	30.45	3	17,517	0.02%
2020/10/19	4	30.16	3	30.37	31.45	1	17,430	0.01%
2020/10/16	2	32.13	10	30.90	30.10	-8	17,344	-0.05%
2020/10/15	21	32.07	6	31.13	30.90	15	17,050	0.09%
2020/10/14	25	30.93	17	31.48	31.95	8	16,593	0.05%
2020/10/13	24	29.47	34	30.14	29.55	-10	15,906	-0.06%
2020/10/12	2	26.75	4	27.01	27.80	-2	14,987	-0.01%
2020/10/07	3	28.00	0	0.00	27.65	3	14,861	0.02%
2020/10/06	7	28.53	5	28.37	28.40	2	14,839	0.01%
2020/10/05	0	0.00	10	27.25	27.05	-10	14,703	-0.07%
2020/09/30	15	26.13	5	26.50	26.55	10	14,791	0.07%
2020/09/29	1	26.95	0	0.00	26.45	1	15,216	0.01%
2020/09/24	2	28.00	0	0.00	27.70	2	15,135	0.01%
2020/09/23	9	28.41	2	28.30	28.30	7	15,035	0.05%
2020/09/22	5	28.96	5	29.20	29.10	0	14,885	0.00%
2020/09/21	13	29.52	11	29.77	29.10	2	14,664	0.01%
2020/09/18	26	31.48	18	31.35	31.00	8	14,332	0.06%
2020/09/17	52	32.26	40	32.29	31.95	12	14,149	0.08%
2020/09/16	10	30.51	14	30.51	30.40	-4	13,759	-0.03%
2020/09/15	2	30.18	9	29.96	31.15	-7	13,807	-0.05%
2020/09/14	13	28.99	19	28.89	29.30	-6	13,517	-0.04%
2020/09/11	32	29.77	21	30.06	29.30	11	13,107	0.08%
2020/09/10	62	30.78	59	31.25	31.50	3	12,607	0.02%
2020/09/09	50	29.59	50	30.08	30.55	0	12,076	0.00%
2020/09/08	11	28.44	25.1	28.27	28.60	-14.1	11,180	-0.13%
2020/09/04	10	23.70	53	23.37	23.65	-43	10,684	-0.40%
2020/09/03	3	23.68	31	23.68	23.65	-28	10,662	-0.26%
2020/09/02	33	23.61	30	23.61	23.45	3	10,625	0.03%
2020/09/01	50	22.69	1	22.30	22.30	49	10,304	0.48%
2020/08/31	1	21.65	4	22.28	22.40	-3	10,346	-0.03%
2020/08/28	4	22.35	3	22.40	21.85	1	10,377	0.01%
2020/08/27	1	21.80	3	21.92	21.80	-2	10,482	-0.02%
2020/08/26	14	21.66	13	21.91	21.75	1	10,515	0.01%
2020/08/25	43	22.23	10	22.51	22.10	33	10,587	0.31%
2020/08/24	3	20.77	5	21.30	22.00	-2	10,187	-0.02%
2020/08/21	2	20.08	0	0.00	20.00	2	10,028	0.02%
2020/08/20	1	19.90	46	19.99	20.00	-45	9,935	-0.45%
2020/08/19	20	20.46	49	20.97	20.65	-29	9,834	-0.29%
2020/08/18	78	21.13	6	21.05	21.00	72	10,016	0.72%
2020/08/17	2	20.23	1.2	20.60	20.60	0.8	9,613	0.01%
2020/08/13	1	19.20	1	18.85	18.45	0	9,558	0.00%
2020/08/12	0	0.00	3	18.80	18.75	-3	9,652	-0.03%
2020/08/11	3	18.45	3	18.40	18.25	0	9,587	0.00%
2020/08/10	0	0.00	12	17.80	18.10	-12	9,579	-0.13%
2020/08/07	10	16.85	1	17.10	17.10	9	9,378	0.10%
2020/08/06	7	17.03	0	0.00	17.20	7	9,341	0.07%
2020/08/05	0	0.00	3	16.85	16.95	-3	9,189	-0.03%
2020/08/04	0	0.00	4	16.10	16.40	-4	9,082	-0.04%
2020/08/03	1	15.70	0	0.00	15.75	1	8,947	0.01%
2020/07/30	5	16.05	106	15.59	16.05	-101	8,900	-1.13%	大賣/鉅額交易
2020/07/29	100	15.50	10	15.50	15.50	90	8,733	1.03%
2020/07/28	11	14.35	0	0.00	14.10	11	8,578	0.13%
2020/07/27	3	15.25	1	15.15	15.20	2	8,421	0.02%
2020/07/24	1	15.85	0	0.00	15.60	1	8,369	0.01%
2020/07/23	2	15.78	0	0.00	16.20	2	8,300	0.02%
2020/07/22	2	16.00	0	0.00	16.20	2	8,190	0.02%
2020/07/21	0	0.00	10	16.39	16.40	-10	8,117	-0.12%
2020/07/20	1	15.60	2	15.75	15.80	-1	7,976	-0.01%
2020/07/17	1	16.10	1	16.50	15.80	0	7,922	0.00%
2020/07/14	1	16.15	0	0.00	15.75	1	7,710	0.01%
2020/07/13	0	0.00	1	16.10	16.25	-1	7,662	-0.01%
2020/07/09	4	16.05	0	0.00	15.75	4	7,460	0.05%
2020/07/08	9	16.77	14	16.85	16.60	-5	7,293	-0.07%
2020/07/07	1	16.50	8.3	16.09	16.60	-7.3	6,812	-0.11%
2020/07/06	1	14.90	4	15.13	15.10	-3	6,426	-0.05%
2020/07/03	4	14.90	7	14.96	14.80	-3	6,343	-0.05%
2020/07/02	0	0.00	7	14.85	14.85	-7	6,284	-0.11%
2020/07/01	3	14.45	3	14.55	14.50	0	6,205	0.00%
2020/06/29	6	14.45	5	14.65	14.60	1	6,158	0.02%
2020/06/24	8	14.44	9	14.52	14.70	-1	6,128	-0.02%
2020/06/23	21	14.75	8	15.24	14.60	13	6,037	0.22%
2020/06/22	4	15.55	15	15.65	15.65	-11	5,756	-0.19%
2020/06/19	3	14.43	1	14.40	14.25	2	5,450	0.04%
2020/06/18	2	14.68	7	14.72	14.55	-5	5,392	-0.09%
2020/06/17	1	14.85	2	14.90	14.95	-1	5,335	-0.02%
2020/06/16	13.4	14.94	11	15.02	15.00	2.4	5,299	0.04%
2020/06/15	1.1	14.29	12	14.37	14.30	-10.9	5,135	-0.21%
2020/06/12	5	14.47	7	14.13	14.55	-2	5,064	-0.04%
2020/06/11	4.3	14.73	2	14.90	14.50	2.3	4,968	0.05%
2020/06/10	3	14.80	25	14.80	14.90	-22	4,834	-0.46%
2020/06/09	22	14.60	7.2	14.61	14.55	14.8	4,786	0.31%
2020/06/08	15	15.20	101	15.40	15.10	-86	4,639	-1.85%	大賣/
2020/06/05	101	15.05	4	15.25	15.30	97	4,480	2.17%	大買/
2020/06/04	19	14.99	13	14.68	14.60	6	4,284	0.14%
2020/06/03	2	15.10	18	14.91	15.10	-16	4,092	-0.39%
2020/06/02	7	14.06	1	14.00	14.00	6	3,795	0.16%
2020/05/29	22	13.38	133	13.43	13.85	-111	3,439	-3.23%	大賣/鉅額交易
2020/05/28	55	13.33	5	12.90	13.40	50	3,164	1.58%
2020/05/27	4	12.71	3	12.55	12.55	1	2,975	0.03%
2020/05/26	4	12.91	3	13.00	12.85	1	2,919	0.03%
2020/05/25	9	12.83	16	12.89	12.75	-7	2,767	-0.25%
2020/05/22	8	12.05	9	12.18	12.35	-1	2,415	-0.04%
2020/05/21	15	12.38	27	12.30	12.35	-12	2,298	-0.52%
2020/05/20	32	12.02	10	11.67	12.30	22	2,124	1.04%
2020/05/19	3	11.15	2	11.50	11.65	1	1,713	0.06%
2020/05/18	5	10.92	2	11.05	10.60	3	1,430	0.21%
2020/05/15	0	0.00	2	10.45	10.80	-2	1,354	-0.15%
2020/05/13	2	10.05	1	10.00	10.40	1	1,168	0.09%
2020/05/12	0	0.00	10	10.10	10.10	-10	1,129	-0.89%
2020/05/11	10	9.99	0	0.00	10.00	10	1,112	0.90%
2020/05/05	0	0.00	10	9.67	9.78	-10	1,043	-0.96%
2020/04/30	0	0.00	5	9.80	9.85	-5	1,030	-0.49%
2020/04/27	5	9.35	0	0.00	9.43	5	1,039	0.48%
2020/04/23	0	0.00	4	8.95	9.15	-4	1,017	-0.39%
2020/04/22	4	8.69	0	0.00	8.79	4	1,002	0.40%
2020/04/09	10	8.52	0	0.00	8.57	10	1,064	0.94%
2020/03/19	0	0.00	7	7.01	6.92	-7	1,041	-0.67%
2020/03/06	7	9.62	0	0.00	9.62	7	932	0.75%
2020/02/12	0.3	9.70	0	0.00	9.73	0.3	991	0.03%
2020/02/11	0.6	9.70	0	0.00	9.62	0.6	992	0.06%
2020/01/31	0	0.00	10	10.05	10.05	-10	971	-1.03%
2020/01/20	0	0.00	10	10.85	10.75	-10	934	-1.07%
2020/01/13	0	0.00	1	10.95	10.95	-1	953	-0.10%
2020/01/08	5	11.40	1	11.20	11.05	4	980	0.41%
2020/01/06	6	11.89	0	0.00	11.55	6	955	0.63%
2020/01/03	2	11.55	0	0.00	11.60	2	909	0.22%
2019/12/23	2	11.35	2	11.30	11.25	0	949	0.00%
2019/12/20	3	11.30	0	0.00	11.30	3	966	0.31%
2019/12/18	2	11.35	0	0.00	11.35	2	1,063	0.19%
2019/12/17	1	11.30	0	0.00	11.30	1	1,099	0.09%
2019/12/16	2	10.95	0	0.00	11.05	2	1,134	0.18%
2019/12/04	3	10.55	3	10.50	10.50	0	1,924	0.00%
2019/11/27	0	0.00	0.2	10.80	10.85	-0.2	2,009	-0.01%
2019/11/26	0	0.00	2	10.80	10.80	-2	2,010	-0.10%
2019/11/22	2	10.80	0	0.00	10.75	2	2,001	0.10%
2019/10/28	2	11.40	0	0.00	11.30	2	2,077	0.10%
2019/10/18	2	11.35	1	11.20	11.40	1	2,069	0.05%
2019/10/17	1	11.10	0	0.00	11.15	1	2,035	0.05%
2019/10/04	20	11.10	0	0.00	11.00	20	2,058	0.97%
2019/10/03	0	0.00	4	10.95	11.05	-4	2,047	-0.20%
2019/09/27	0	0.00	10	11.15	11.10	-10	2,025	-0.49%
2019/09/24	5	11.50	16	11.50	11.50	-11	1,984	-0.55%
2019/09/19	13	12.05	8	11.96	11.95	5	1,839	0.27%
2019/09/18	13	12.22	4	12.21	12.35	9	1,765	0.51%
2019/09/17	0	0.00	2	12.10	12.00	-2	1,591	-0.13%
2019/09/16	10	12.08	0.1	12.15	12.15	9.9	1,471	0.68%
2019/09/05	5	11.16	0	0.00	11.05	5	974	0.51%
2019/08/01	0	0.00	3	10.45	10.50	-3	1,380	-0.22%
2019/07/24	3	10.75	0	0.00	10.65	3	1,374	0.22%
2019/07/17	7	10.75	0	0.00	10.75	7	1,349	0.52%
2019/07/15	54	10.90	0	0.00	10.90	54	1,351	4.00%
2019/07/09	3	10.65	0	0.00	10.75	3	1,336	0.22%
2019/06/27	0	0.00	20	10.75	10.70	-20	1,393	-1.44%
2019/06/24	20	10.60	0	0.00	10.70	20	1,384	1.44%
2019/06/21	0	0.00	10	10.51	10.50	-10	1,364	-0.73%
2019/06/05	0	0.00	3	10.35	10.35	-3	1,387	-0.22%
2019/06/04	13	10.41	0	0.00	10.40	13	1,398	0.93%
2019/05/20	0	0.00	5	11.00	11.05	-5	1,158	-0.43%
2019/05/17	10	10.80	0	0.00	10.50	10	1,103	0.91%
2019/05/10	0	0.00	3	9.91	9.83	-3	876	-0.34%
2019/04/19	0	0.00	0.6	10.40	10.45	-0.6	820	-0.07%
2019/04/18	5	10.45	0	0.00	10.40	5	825	0.61%
2019/04/16	5	10.50	0	0.00	10.40	5	838	0.60%
2019/03/22	0	0.00	30	10.50	10.50	-30	764	-3.93%
2019/03/21	50	10.35	20	10.50	10.50	30	751	3.99%
2019/02/14	0	10.30	0	0.00	10.40	0	928	0.00%
2019/01/29	0	0.00	2	9.91	9.94	-2	917	-0.22%
2019/01/28	0	0.00	5	10.00	10.05	-5	920	-0.54%
2018/12/21	5	9.97	0	0.00	9.94	5	1,450	0.34%
2018/12/19	0	0.00	3	10.30	10.25	-3	1,494	-0.20%
2018/12/18	0	0.00	5	10.40	10.30	-5	1,648	-0.30%
2018/12/06	1	10.70	0	0.00	10.55	1	1,747	0.06%
2018/12/05	2	10.88	0	0.00	10.90	2	1,737	0.12%
2018/12/04	5	11.00	0	0.00	10.80	5	1,746	0.29%
2018/11/22	0	0.00	4	10.60	10.55	-4	1,786	-0.22%
2018/11/20	1	10.50	2	10.50	10.50	-1	1,805	-0.06%
2018/11/19	0	0.00	4	10.45	10.50	-4	1,857	-0.22%
2018/11/16	4	10.35	4	10.35	10.35	0	1,871	0.00%
2018/11/15	1	10.45	6	10.47	10.45	-5	1,879	-0.27%
2018/11/14	16	10.51	0	0.00	10.45	16	1,881	0.85%
2018/11/07	0	0.00	1	11.20	11.25	-1	2,082	-0.05%
2018/11/01	0	0.00	1	10.95	11.00	-1	2,276	-0.04%
2018/10/30	2	10.25	0	0.00	10.55	2	2,296	0.09%
2018/10/25	3	10.20	0	0.00	10.25	3	2,293	0.13%
2018/10/19	6	10.65	11	10.89	10.90	-5	2,219	-0.23%
2018/10/18	4	11.30	0	0.00	11.15	4	2,198	0.18%
2018/10/12	5	11.95	0	0.00	12.10	5	2,128	0.23%
2018/10/05	0	0.00	2	13.85	13.60	-2	2,115	-0.09%
2018/10/02	2	14.70	0	0.00	14.70	2	2,085	0.10%
2018/09/26	0	0.00	2	14.55	14.60	-2	2,070	-0.10%
2018/09/25	3	14.98	0	0.00	14.60	3	2,074	0.14%
2018/09/12	0	0.00	2	13.55	13.55	-2	2,085	-0.10%
2018/09/11	2	13.15	4	13.40	13.35	-2	2,126	-0.09%
2018/09/10	0	0.00	18	13.38	13.15	-18	2,150	-0.84%
2018/09/06	4	13.50	0	0.00	13.50	4	2,209	0.18%
2018/09/05	6	13.72	0	0.00	13.65	6	2,237	0.27%
2018/09/03	12	14.10	0	0.00	13.70	12	2,321	0.52%
2018/08/27	0	0.00	0.1	14.50	14.40	-0.1	2,529	0.00%
2018/08/15	70	14.99	71	15.03	15.15	-1	3,934	-0.03%
2018/08/14	1	14.85	0	0.00	15.30	1	4,084	0.02%
2018/08/08	0	0.00	2	15.00	15.00	-2	4,604	-0.04%
2018/08/02	2	14.00	0	0.00	14.00	2	4,702	0.04%
2018/07/31	0	0.00	2	14.40	14.55	-2	4,978	-0.04%
2018/07/24	2	14.10	0	0.00	14.60	2	5,025	0.04%
2018/07/20	0	0.00	2	14.35	14.05	-2	5,046	-0.04%
2018/07/19	0	0.00	1	14.25	14.25	-1	5,067	-0.02%
2018/07/12	2	14.85	0	0.00	14.95	2	5,221	0.04%
2018/06/19	0	0.00	3	15.50	15.05	-3	5,069	-0.06%
2018/06/06	0	0.00	25	16.35	16.35	-25	4,912	-0.51%
2018/06/01	0	0.00	27	16.24	16.20	-27	4,917	-0.55%
2018/05/31	18	17.18	15	16.50	16.50	3	4,877	0.06%
2018/05/29	0	0.00	2	16.55	16.55	-2	4,731	-0.04%
2018/05/25	2	17.35	4	17.38	17.30	-2	4,522	-0.04%
2018/05/24	17	17.58	14	17.64	17.50	3	4,428	0.07%
2018/05/23	2	16.35	133	16.52	17.20	-131	3,961	-3.31%	大賣/鉅額交易
2018/05/22	2	16.15	1	16.00	15.65	1	3,392	0.03%
2018/05/21	0	0.00	2	15.75	15.85	-2	3,215	-0.06%
2018/05/18	59	15.47	10	15.29	15.30	49	3,075	1.59%
2018/05/17	0	0.00	4	14.75	14.85	-4	2,781	-0.14%
2018/05/16	0	0.00	16	14.68	14.75	-16	2,686	-0.60%
2018/05/15	0	0.00	2	14.45	13.80	-2	2,570	-0.08%
2018/05/14	2	14.00	0	0.00	14.00	2	2,580	0.08%
2018/05/11	0	0.00	21	13.90	13.95	-21	2,546	-0.82%
2018/05/09	2	13.70	0	0.00	13.65	2	2,483	0.08%
2018/05/08	0	0.00	10	13.40	13.60	-10	2,339	-0.43%
2018/04/30	10	12.40	0	0.00	12.50	10	2,504	0.40%
2018/04/24	0	0.00	3	12.55	12.35	-3	2,678	-0.11%
2018/04/23	7	12.99	0	0.00	12.80	7	2,665	0.26%
2018/04/20	3	13.30	0	0.00	13.20	3	2,674	0.11%
2018/04/16	0	0.00	15	12.92	12.95	-15	2,672	-0.56%
2018/04/13	5	12.50	0	0.00	12.50	5	2,613	0.19%
2018/04/12	0	0.00	5	12.55	12.50	-5	2,624	-0.19%
2018/03/30	0	0.00	19	11.45	11.50	-19	3,994	-0.48%
2018/03/27	0	0.00	3	11.60	11.55	-3	4,135	-0.07%
2018/03/23	1	11.40	0	0.00	11.45	1	4,272	0.02%
2018/03/22	10	11.90	10	12.10	11.80	0	4,296	0.00%
2018/03/20	10	11.75	0	0.00	11.90	10	4,423	0.23%
2018/03/19	2	11.95	0	0.00	11.95	2	4,469	0.04%
2018/02/26	0	0.00	1	13.60	13.65	-1	6,073	-0.02%
2018/02/08	0	0.00	1	12.90	12.90	-1	6,317	-0.02%
2018/02/06	0	0.00	10	12.80	12.25	-10	6,514	-0.15%
2018/02/05	0	0.00	5	13.10	13.60	-5	6,573	-0.08%
2018/02/02	10	13.75	3	13.75	13.75	7	6,623	0.11%
2018/01/29	8	14.70	7	14.50	14.50	1	6,585	0.02%
2018/01/26	9	14.58	0	0.00	14.60	9	6,523	0.14%
2018/01/25	1	14.00	0	0.00	14.20	1	6,373	0.02%
2018/01/24	0	0.00	1	13.75	13.75	-1	6,316	-0.02%
2018/01/22	3	13.45	3	13.55	13.65	0	6,257	0.00%
2018/01/19	4	13.65	15	13.50	13.60	-11	6,288	-0.17%
2018/01/16	0	0.00	45	14.49	14.60	-45	6,080	-0.74%
2018/01/15	1	14.75	15	14.60	14.50	-14	6,042	-0.23%
2018/01/12	10	15.05	0	0.00	14.80	10	5,999	0.17%
2018/01/11	4	15.00	2	15.00	15.00	2	5,966	0.03%
2018/01/10	7	15.21	29	15.27	15.20	-22	5,919	-0.37%
2018/01/05	2	15.15	7.2	15.28	15.25	-5.2	5,820	-0.09%
2018/01/04	27	15.26	6	15.30	15.20	21	5,797	0.36%
2018/01/03	5	15.26	20	15.41	15.60	-15	5,686	-0.26%
2018/01/02	23	15.20	0	0.00	15.20	23	5,603	0.41%