台達化 (1309)-中國信託-忠孝券商分點個股進出

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
520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－中國信託-忠孝券商分點個股進出

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

中國信託-忠孝券商分點個股進出
中國信託-忠孝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
2024/06/06	1	15.10	0	0.00	15.05	1	730	0.14%
2024/06/03	1	15.60	0	0.00	15.65	1	745	0.13%
2024/05/30	1	16.10	0	0.00	15.95	1	742	0.13%
2024/05/27	17	15.21	0	0.00	15.45	17	725	2.34%
2024/05/24	15	15.41	0.2	15.50	15.35	14.8	722	2.05%
2024/05/23	15	16.00	0	0.00	15.50	15	720	2.08%
2024/05/22	15	15.95	0	0.00	15.95	15	714	2.10%
2024/04/29	2	15.55	0	0.00	15.60	2	694	0.29%
2024/04/12	0	0.00	3	15.65	15.65	-3	704	-0.43%
2024/04/09	3	16.10	0	0.00	16.15	3	697	0.43%
2024/04/02	3	15.70	1.2	15.71	15.70	1.8	681	0.27%
2024/03/27	4	15.40	0	0.00	15.50	4	695	0.57%
2024/03/26	16	15.60	0	0.00	15.60	16	693	2.31%
2024/03/22	7	15.25	0	0.00	15.25	7	686	1.02%
2024/03/21	0	0.00	1	15.20	15.25	-1	688	-0.15%
2024/03/13	0	0.00	1	15.45	15.45	-1	672	-0.15%
2024/03/08	0.2	15.65	0	0.00	15.55	0.2	656	0.04%
2024/03/05	0	0.00	0.1	16.30	16.20	-0.1	642	-0.02%
2024/02/27	1	16.80	0	0.00	16.75	1	617	0.16%
2024/02/26	0	0.00	3	17.20	17.10	-3	613	-0.49%
2024/02/19	3	17.45	2.2	17.41	17.60	0.8	594	0.13%
2024/01/29	0	0.00	5	16.90	16.90	-5	530	-0.94%
2024/01/26	6	16.05	3	15.65	16.05	3	486	0.62%
2024/01/25	0.2	15.50	0	0.00	15.40	0.2	464	0.05%
2024/01/17	0.5	15.80	0	0.00	15.30	0.5	436	0.11%
2024/01/11	1	16.20	0	0.00	16.15	1	417	0.24%
2024/01/08	0	0.00	0.2	16.50	16.55	-0.2	471	-0.03%
2024/01/02	0	0.00	1	16.50	16.50	-1	473	-0.21%
2023/12/27	0	16.60	0	0.00	16.50	0	473	0.00%
2023/12/15	0	0.00	36	16.72	17.10	-36	420	-8.56%
2023/12/04	0	0.00	10	17.44	17.45	-10	418	-2.39%
2023/12/01	0	0.00	0.6	17.30	17.25	-0.6	415	-0.14%
2023/11/30	0	0.00	5.6	17.20	17.20	-5.6	417	-1.33%
2023/11/17	3	17.15	0	0.00	17.20	3	419	0.72%
2023/11/07	0	0.00	5	16.85	16.90	-5	469	-1.06%
2023/11/06	5	16.95	0	0.00	17.00	5	474	1.05%
2023/10/20	2	16.80	0	0.00	16.95	2	599	0.33%
2023/10/04	1	17.30	3.3	17.20	17.15	-2.3	584	-0.39%
2023/09/11	1	18.20	0	0.00	17.90	1	659	0.15%
2023/08/25	0	0.00	0.5	17.20	17.15	-0.5	652	-0.08%
2023/08/24	0	0.00	11.6	16.90	16.95	-11.6	648	-1.78%
2023/08/22	0	0.00	10	16.70	16.80	-10	657	-1.52%
2023/08/21	0	0.00	1	17.30	17.20	-1	651	-0.15%
2023/08/17	1	16.90	0	0.00	17.30	1	649	0.15%
2023/08/15	2	17.70	0	0.00	17.85	2	627	0.32%
2023/08/14	1	18.60	0	0.00	18.35	1	609	0.16%
2023/08/09	2	19.60	0	0.00	19.50	2	600	0.33%
2023/08/07	5	19.95	0	0.00	19.90	5	596	0.84%
2023/08/04	8	19.95	1	19.95	19.95	7	591	1.18%
2023/08/02	27	20.78	0	0.00	20.30	27	578	4.66%
2023/08/01	12	20.25	0	0.00	20.30	12	531	2.26%
2023/07/28	10	19.75	0	0.00	19.65	10	512	1.95%
2023/07/27	1.8	19.59	0	0.00	19.65	1.8	513	0.34%
2023/07/18	1	19.90	0	0.00	19.55	1	518	0.19%
2023/07/14	0	0.00	1	19.45	19.50	-1	501	-0.20%
2023/07/10	1	19.95	6	19.62	19.75	-5	502	-0.99%
2023/07/06	2	20.10	0	0.00	20.00	2	486	0.41%
2023/06/05	0	0.00	0	20.35	20.35	0	584	-0.01%
2023/05/19	1	19.95	0	0.00	19.95	1	678	0.15%
2023/05/18	1	20.05	0	0.00	20.05	1	692	0.14%
2023/05/05	2	20.10	0	0.00	20.05	2	765	0.26%
2023/05/02	2	20.90	0	0.00	20.85	2	863	0.23%
2023/04/25	0	21.10	0	0.00	20.35	0	889	0.00%
2023/04/24	0	0.00	0	20.70	20.60	0	901	0.00%
2023/04/19	2	21.10	0	0.00	20.95	2	918	0.22%
2023/04/14	2	21.45	0	0.00	21.45	2	917	0.22%
2023/03/16	1	21.40	0	0.00	21.25	1	1,260	0.08%
2023/03/15	2	21.75	0	0.00	21.75	2	1,267	0.16%
2023/03/14	1	21.90	0	0.00	22.10	1	1,268	0.08%
2023/03/10	1	22.65	0	0.00	22.45	1	1,319	0.08%
2023/03/09	1	22.90	0	0.00	22.90	1	1,428	0.07%
2023/02/20	0	0.00	1	23.15	23.15	-1	1,592	-0.06%
2022/12/22	2	22.13	2	22.20	22.30	0	1,263	0.00%
2022/12/15	1	23.10	0	0.00	22.90	1	1,168	0.09%
2022/12/14	0	0.00	1	22.20	22.10	-1	1,082	-0.09%
2022/12/09	1	22.30	0	0.00	22.05	1	1,040	0.10%
2022/12/06	0	0.00	0.5	22.00	21.75	-0.5	959	-0.05%
2022/12/01	2	21.88	1	22.00	22.25	1	891	0.11%
2022/11/30	3	21.92	3	22.12	22.25	0	766	0.00%
2022/11/24	1	19.80	0	0.00	19.75	1	533	0.19%
2022/10/24	1	20.00	0	0.00	19.95	1	577	0.17%
2022/09/29	0	0.00	2	21.10	21.20	-2	630	-0.32%
2022/09/27	0	0.00	0.1	20.65	20.65	-0.1	606	-0.01%
2022/09/12	0	0.00	4	22.20	22.65	-4	614	-0.65%
2022/09/06	0	0.00	8	21.71	21.80	-8	601	-1.33%
2022/09/01	0.8	22.35	0.2	22.40	22.20	0.5	605	0.09%
2022/08/30	2	22.45	0	0.00	22.45	2	602	0.33%
2022/08/08	1	21.60	0	0.00	21.80	1	570	0.18%
2022/08/04	1	21.80	0	0.00	21.85	1	596	0.17%
2022/08/02	0	0.00	4.4	23.17	23.15	-4.4	593	-0.74%
2022/08/01	2	23.70	0	0.00	23.80	2	611	0.33%
2022/07/28	0	0.00	1	24.35	24.15	-1	605	-0.17%
2022/07/27	2	27.95	0	0.00	27.95	2	581	0.34%
2022/07/08	0	0.00	2	26.95	26.95	-2	574	-0.35%
2022/06/28	2	29.30	0	0.00	29.25	2	584	0.34%
2022/06/15	3	29.87	5	29.93	29.80	-2	623	-0.32%
2022/06/06	0	0.00	10	29.80	29.85	-10	737	-1.36%
2022/05/30	5	29.20	0	0.00	29.30	5	829	0.60%
2022/05/19	0	0.00	5	28.30	28.30	-5	898	-0.56%
2022/05/17	5	28.25	0	0.00	28.60	5	903	0.55%
2022/05/13	0	0.00	11	27.24	27.25	-11	894	-1.23%
2022/05/12	10	27.00	0	0.00	26.60	10	890	1.12%
2022/05/11	1	28.00	0	0.00	28.00	1	871	0.11%
2022/05/09	4	29.24	5	29.05	28.70	-1	858	-0.12%
2022/04/27	2	30.28	0	0.00	30.30	2	863	0.23%
2022/04/15	2	32.40	0	0.00	32.25	2	876	0.23%
2022/04/13	0	0.00	3.2	32.46	32.60	-3.2	931	-0.34%
2022/04/12	2	32.30	0	0.00	32.35	2	929	0.22%
2022/04/11	3	33.07	0	0.00	33.00	3	927	0.32%
2022/04/08	1	33.65	2	33.60	33.70	-1	922	-0.11%
2022/04/07	0	0.00	0.1	33.80	33.30	-0.1	928	-0.01%
2022/04/01	1	33.70	0	0.00	33.75	1	948	0.11%
2022/03/25	1	34.40	0	0.00	34.30	1	952	0.10%
2022/03/22	2	34.20	0	0.00	34.25	2	948	0.21%
2022/03/21	1	34.25	0	0.00	34.15	1	947	0.11%
2022/03/18	5	33.85	0	0.00	33.85	5	952	0.52%
2022/03/14	1	33.80	0	0.00	34.40	1	936	0.11%
2022/03/10	10	32.65	0	0.00	32.65	10	901	1.11%
2022/03/02	0.7	33.90	0	0.00	34.05	0.7	884	0.08%
2022/03/01	0	0.00	2	33.45	33.45	-2	882	-0.23%
2022/02/23	0	0.00	1	33.75	33.70	-1	913	-0.11%
2022/02/22	0	0.00	1	33.65	33.70	-1	925	-0.11%
2022/02/17	0	0.00	6	34.15	34.10	-6	954	-0.63%
2022/02/14	4	34.48	6	33.80	33.80	-2	1,003	-0.20%
2022/02/11	2	34.20	0	0.00	34.10	2	1,028	0.19%
2022/02/09	1	34.10	0	0.00	34.10	1	1,063	0.09%
2022/02/07	0	0.00	2	34.00	34.00	-2	1,120	-0.18%
2022/01/19	0	0.00	2	33.53	33.55	-2	1,232	-0.16%
2022/01/07	2	35.30	10	34.65	34.55	-8	1,346	-0.59%
2022/01/06	5	34.10	0	0.00	34.15	5	1,335	0.37%
2022/01/04	5	34.30	0	0.00	34.20	5	1,398	0.36%
2021/12/27	1	33.85	0	0.00	33.85	1	1,564	0.06%
2021/12/22	1	33.90	1	33.95	33.90	0	1,853	0.00%
2021/12/16	3	33.50	3	33.35	33.35	0	2,203	0.00%
2021/12/15	0	0.00	3	33.40	33.35	-3	2,231	-0.13%
2021/12/14	3	33.70	0	0.00	33.50	3	2,280	0.13%
2021/12/10	0	0.00	3	33.90	33.90	-3	2,519	-0.12%
2021/12/09	0	0.00	2	34.20	34.10	-2	2,523	-0.08%
2021/12/08	2	34.25	0	0.00	34.25	2	2,541	0.08%
2021/12/07	2	34.00	1.3	34.08	34.00	0.7	2,564	0.03%
2021/12/06	0	0.00	0.1	33.90	33.80	-0.1	2,564	0.00%
2021/12/03	1	33.80	2	33.85	33.85	-1	2,592	-0.04%
2021/12/02	3.3	33.58	0	0.00	33.65	3.3	2,615	0.13%
2021/12/01	0	0.00	3	33.88	33.90	-3	2,696	-0.11%
2021/11/29	1	33.35	1	33.95	34.00	0	2,861	0.00%
2021/11/26	8	35.11	0	0.00	34.65	8	3,003	0.27%
2021/11/25	1	35.50	1	35.70	35.55	0	3,121	0.00%
2021/11/24	1	35.50	0.5	35.40	35.50	0.5	3,155	0.02%
2021/11/19	0	0.00	5	34.90	34.70	-5	3,272	-0.15%
2021/11/18	3	34.38	0	0.00	34.70	3	3,316	0.09%
2021/11/17	1.5	34.40	0	0.00	34.45	1.5	3,341	0.04%
2021/11/16	0	0.00	0.7	34.80	34.50	-0.7	3,357	-0.02%
2021/11/15	0	0.00	5	34.75	34.75	-5	3,372	-0.15%
2021/11/12	2	35.30	0	0.00	35.15	2	3,394	0.06%
2021/11/10	5	35.35	1	35.90	35.35	4	3,457	0.12%
2021/11/09	0.3	35.05	0	0.00	35.00	0.3	3,449	0.01%
2021/11/08	0	0.00	5.5	35.30	35.15	-5.5	3,452	-0.16%
2021/11/05	0	0.00	0.1	35.20	35.20	-0.1	3,478	0.00%
2021/11/04	1	35.50	0	0.00	35.30	1	3,491	0.03%
2021/11/03	10	35.38	6	35.40	35.70	4	3,536	0.11%
2021/11/02	17	35.21	11	35.19	34.85	6	3,627	0.17%
2021/10/29	12	34.56	13.6	34.67	34.60	-1.6	3,703	-0.04%
2021/10/27	0	0.00	2.1	35.05	35.15	-2.1	3,710	-0.06%
2021/10/25	0	0.00	3	35.20	35.45	-3	3,728	-0.08%
2021/10/22	1	35.40	0	0.00	35.35	1	3,761	0.03%
2021/10/21	1	35.55	1	36.25	36.25	0	3,779	0.00%
2021/10/20	0	0.00	1	35.85	35.70	-1	3,770	-0.03%
2021/10/19	1	36.05	0	0.00	36.25	1	3,804	0.03%
2021/10/12	20	36.43	0	0.00	36.45	20	3,952	0.51%
2021/10/08	5.3	36.55	0	0.00	36.35	5.3	3,984	0.13%
2021/10/05	0	0.00	4	34.91	36.10	-4	4,150	-0.10%
2021/10/04	1	35.65	0	0.00	35.60	1	4,155	0.02%
2021/10/01	0	0.00	1	37.30	37.30	-1	4,171	-0.02%
2021/09/30	1	39.05	1	39.30	39.30	0	4,319	0.00%
2021/09/29	2	40.38	5	40.27	39.05	-3	4,443	-0.07%
2021/09/28	4	39.88	1	39.95	40.25	3	4,589	0.07%
2021/09/27	5	39.81	7	40.24	40.05	-2	6,262	-0.03%
2021/09/24	1	38.70	11	38.70	38.70	-10	6,789	-0.15%
2021/09/22	1	37.20	0	0.00	37.20	1	6,992	0.01%
2021/09/17	0	0.00	1	38.35	38.30	-1	7,159	-0.01%
2021/09/16	17	38.50	3	38.73	38.55	14	7,213	0.19%
2021/09/15	10	38.05	11	37.82	37.55	-1	7,101	-0.01%
2021/09/13	1	37.30	3	37.42	37.35	-2	7,382	-0.03%
2021/09/10	4	37.01	12	36.90	37.30	-8	7,414	-0.11%
2021/09/09	1	36.20	0	0.00	36.10	1	7,455	0.01%
2021/09/08	7	36.23	0	0.00	35.90	7	7,484	0.09%
2021/09/06	14	36.64	0	0.00	36.50	14	7,650	0.18%
2021/09/03	4	38.49	2	38.40	38.20	2	7,590	0.03%
2021/09/02	6	38.65	2	38.30	38.25	4	7,636	0.05%
2021/09/01	8	45.00	5	44.92	44.95	3	7,560	0.04%
2021/08/31	1	45.20	2	45.23	45.30	-1	7,477	-0.01%
2021/08/30	3	44.50	0	0.00	44.45	3	7,440	0.04%
2021/08/26	3	43.98	4	43.91	44.10	-1	7,635	-0.01%
2021/08/25	2	43.35	2	43.65	43.25	0	7,977	0.00%
2021/08/24	7	42.59	1	42.55	42.95	6	8,005	0.07%
2021/08/20	2	40.40	0	0.00	40.40	2	8,158	0.02%
2021/08/19	7	41.54	0	0.00	40.80	7	8,214	0.09%
2021/08/18	10	40.00	1	40.95	41.80	9	8,301	0.11%
2021/08/17	2	41.53	3	41.55	40.80	-1	8,566	-0.01%
2021/08/16	1	41.85	0	0.00	41.55	1	8,631	0.01%
2021/08/13	0	0.00	2	43.30	42.95	-2	8,753	-0.02%
2021/08/11	2	43.50	0	0.00	42.95	2	8,954	0.02%
2021/08/09	0	0.00	1	44.55	44.55	-1	9,176	-0.01%
2021/08/06	1	45.00	1	45.00	45.50	0	9,222	0.00%
2021/08/05	0	0.00	2	44.28	44.45	-2	9,236	-0.02%
2021/08/02	3	43.30	1	43.05	43.55	2	9,557	0.02%
2021/07/28	20	43.40	1	42.85	43.10	19	10,160	0.19%
2021/07/27	0	0.00	1	43.70	43.55	-1	10,340	-0.01%
2021/07/26	13	44.05	0	0.00	44.00	13	10,512	0.12%
2021/07/22	0	0.00	8	43.50	43.25	-8	10,715	-0.07%
2021/07/21	2	43.08	0	0.00	43.25	2	10,798	0.02%
2021/07/16	2	45.13	1	44.80	44.85	1	11,507	0.01%
2021/07/15	3	44.67	8	45.01	45.25	-5	11,722	-0.04%
2021/07/13	0	0.00	11	44.52	44.30	-11	12,726	-0.09%
2021/07/12	1	44.80	1	44.75	44.80	0	13,355	0.00%
2021/07/09	5	44.69	0	0.00	44.65	5	13,671	0.04%
2021/07/08	1	45.05	1	44.90	45.10	0	13,983	0.00%
2021/07/07	8	45.24	4	44.95	45.05	4	14,448	0.03%
2021/07/06	12	45.85	7	45.99	45.95	5	14,783	0.03%
2021/07/05	25	46.30	9	46.22	46.05	16	14,956	0.11%
2021/07/02	60	48.86	97	50.78	45.80	-37	14,776	-0.25%
2021/07/01	10	46.03	185	45.96	47.95	-175	13,110	-1.33%	大賣/鉅額交易
2021/06/30	12	43.41	13	43.41	43.60	-1	12,576	-0.01%
2021/06/29	61	43.17	2	42.95	43.30	59	12,590	0.47%
2021/06/28	10	43.58	3	43.68	44.00	7	12,482	0.06%
2021/06/25	26	42.35	20	42.50	42.45	6	12,394	0.05%
2021/06/24	0	0.00	1	41.90	42.30	-1	12,493	-0.01%
2021/06/23	2	41.00	0	0.00	41.00	2	12,553	0.02%
2021/06/22	1	41.50	0	0.00	41.30	1	12,765	0.01%
2021/06/21	2	41.25	3	41.35	41.30	-1	12,706	-0.01%
2021/06/18	1	42.15	0	0.00	42.10	1	12,841	0.01%
2021/06/16	25	43.79	2	42.70	42.70	23	12,972	0.18%
2021/06/10	21	41.71	1	42.15	42.15	20	13,591	0.15%
2021/06/09	19	42.65	6	43.09	42.45	13	13,920	0.09%
2021/06/08	32	43.11	5	42.85	42.90	27	14,453	0.19%
2021/06/07	31	42.61	1	43.65	43.50	30	15,409	0.19%
2021/06/04	5	43.82	0	0.00	43.75	5	16,332	0.03%
2021/06/03	12	43.83	10	43.66	44.25	2	18,370	0.01%
2021/06/02	19	44.30	15.4	43.60	42.95	3.6	19,276	0.02%
2021/06/01	2	41.20	7	41.35	41.65	-5	19,330	-0.03%
2021/05/31	2	42.65	1	42.30	41.35	1	19,651	0.01%
2021/05/28	0	0.00	2.4	41.05	40.85	-2.4	19,608	-0.01%
2021/05/27	3.1	40.20	1	40.15	40.20	2.1	19,635	0.01%
2021/05/26	11	40.08	33	40.05	40.25	-22	19,689	-0.11%
2021/05/25	68	40.95	46	41.92	41.05	22	19,722	0.11%
2021/05/24	8	39.13	1	38.80	39.00	7	19,639	0.04%
2021/05/21	14	37.61	13	37.24	39.00	1	19,825	0.01%
2021/05/20	2	36.55	0	0.00	36.30	2	19,784	0.01%
2021/05/19	10.4	37.60	9	36.79	37.55	1.4	19,784	0.01%
2021/05/18	16	36.20	17	36.92	37.20	-1	20,055	0.00%
2021/05/17	21	34.70	4	35.24	34.75	17	20,042	0.08%
2021/05/14	2	39.43	11	38.55	38.50	-9	19,952	-0.05%
2021/05/13	2	38.80	1	36.80	38.65	1	19,892	0.01%
2021/05/12	1	40.20	11.5	39.61	39.55	-10.5	19,811	-0.05%
2021/05/11	7	43.00	15	43.40	41.95	-8	19,654	-0.04%
2021/05/10	3	43.85	5	43.76	44.10	-2	19,588	-0.01%
2021/05/07	29	42.48	24	42.35	43.50	5	19,564	0.03%
2021/05/06	12	45.18	2	44.60	44.75	10	19,289	0.05%
2021/05/05	7	46.22	12	45.48	45.05	-5	19,100	-0.03%
2021/05/04	12	45.08	17.2	45.84	44.50	-5.2	19,092	-0.03%
2021/05/03	15	48.53	9	49.23	47.95	6	19,034	0.03%
2021/04/29	9	48.75	10	48.70	49.20	-1	19,030	-0.01%
2021/04/28	20	48.23	1	48.30	47.95	19	18,963	0.10%
2021/04/27	1	47.75	2	47.80	48.50	-1	19,063	-0.01%
2021/04/26	3	48.00	8	47.71	48.40	-5	19,066	-0.03%
2021/04/23	7	47.47	9	47.34	47.15	-2	19,083	-0.01%
2021/04/22	38	50.76	30	51.32	48.80	8	19,032	0.04%
2021/04/21	18	48.99	13	49.70	49.90	5	18,678	0.03%
2021/04/20	75	50.70	46	49.67	49.65	29	18,570	0.16%
2021/04/19	24.3	53.11	86	52.72	52.40	-61.7	18,325	-0.34%
2021/04/16	77	48.48	72	48.50	50.00	5	17,763	0.03%
2021/04/15	42	46.63	20	46.77	46.10	22	17,245	0.13%
2021/04/14	19	45.40	15	45.41	45.05	4	17,195	0.02%
2021/04/13	24	47.72	108	48.69	46.30	-84	17,161	-0.49%	大賣/
2021/04/12	125	48.10	5	48.42	48.60	120	16,923	0.71%	大買/鉅額交易
2021/04/09	14	44.22	13	44.20	44.20	1	16,703	0.01%
2021/04/08	0.2	43.00	0	0.00	43.35	0.2	16,842	0.00%
2021/04/07	4	42.88	0	0.00	42.95	4	17,517	0.02%
2021/04/06	1	42.80	16	42.62	43.15	-15	17,898	-0.08%
2021/04/01	1	42.65	1	42.90	42.70	0	18,187	0.00%
2021/03/31	0	0.00	1	43.10	43.15	-1	18,518	-0.01%
2021/03/30	5	43.05	2	43.30	43.05	3	18,956	0.02%
2021/03/29	3	42.88	14	43.14	42.85	-11	20,121	-0.05%
2021/03/26	3	42.98	3	43.00	42.80	0	20,874	0.00%
2021/03/25	15	42.95	5	42.98	42.00	10	21,007	0.05%
2021/03/24	2	42.50	3	42.35	42.35	-1	20,771	0.00%
2021/03/23	18	42.50	7	42.38	42.45	11	20,744	0.05%
2021/03/22	5	42.30	12	42.06	41.95	-7	20,681	-0.03%
2021/03/19	3	41.82	2	41.75	41.75	1	20,710	0.00%
2021/03/18	5	42.35	53	41.90	42.45	-48	20,759	-0.23%
2021/03/17	7.2	41.94	6	41.72	42.20	1.2	20,780	0.01%
2021/03/16	13	41.93	35	41.76	41.50	-22	21,092	-0.10%
2021/03/15	21	43.83	297	43.74	43.55	-276	20,709	-1.33%	大賣/鉅額交易
2021/03/12	257	43.99	97	43.18	44.05	160	20,462	0.78%	大買/鉅額交易
2021/03/11	75	42.66	81.6	42.52	42.80	-6.6	20,261	-0.03%
2021/03/10	166	41.04	86	40.86	42.80	80	19,780	0.40%	大買/
2021/03/09	194	40.24	162	40.40	40.05	32	18,868	0.17%	大買/大賣/
2021/03/08	157	38.93	61.3	38.55	39.15	95.7	16,896	0.57%	大買/
2021/03/05	6	35.82	60	36.22	35.60	-54	15,950	-0.34%
2021/03/04	59	35.54	17	35.74	35.75	42	15,661	0.27%
2021/03/03	1	34.05	5	34.69	34.85	-4	15,419	-0.03%
2021/03/02	3	34.43	10	33.85	34.00	-7	15,463	-0.05%
2021/02/26	5	34.90	0.3	35.00	34.85	4.7	15,726	0.03%
2021/02/25	0	0.00	15	34.80	34.95	-15	15,845	-0.09%
2021/02/24	0	0.00	5	34.25	34.25	-5	16,025	-0.03%
2021/02/23	16	35.03	12	35.08	35.15	4	15,947	0.03%
2021/02/22	7	34.42	3	34.40	34.55	4	15,792	0.03%
2021/02/19	7	34.77	13	34.45	34.55	-6	15,855	-0.04%
2021/02/18	30	34.73	61	34.64	34.70	-31	16,013	-0.19%
2021/02/17	0	0.00	2	32.10	32.15	-2	16,180	-0.01%
2021/02/04	0.6	31.05	0	0.00	31.05	0.6	16,406	0.00%
2021/02/03	0	0.00	1	31.35	31.15	-1	16,650	-0.01%
2021/02/01	0	0.00	10	29.83	30.50	-10	17,210	-0.06%
2021/01/27	1	31.25	1	31.00	31.00	0	18,551	0.00%
2021/01/26	4	31.60	0	0.00	31.05	4	18,896	0.02%
2021/01/25	6	31.90	1	31.35	31.95	5	19,041	0.03%
2021/01/22	0	0.00	1	30.45	31.35	-1	19,237	-0.01%
2021/01/21	0	0.00	5	28.90	29.30	-5	19,526	-0.03%
2021/01/20	15	29.80	11	29.64	29.50	4	20,497	0.02%
2021/01/19	11	31.87	4	31.44	31.15	7	21,554	0.03%
2021/01/18	21	31.06	2	31.30	31.10	19	21,810	0.09%
2021/01/15	35.3	32.13	42	31.94	31.80	-6.7	21,866	-0.03%
2021/01/14	1	33.25	12	33.15	33.25	-11	21,935	-0.05%
2021/01/13	8	33.69	0	0.00	33.40	8	22,120	0.04%
2021/01/12	13	33.29	8	33.69	33.35	5	22,187	0.02%
2021/01/11	2	35.08	0	0.00	34.60	2	22,140	0.01%
2021/01/08	15	34.23	18	34.10	34.25	-3	22,440	-0.01%
2021/01/07	8	35.95	0	0.00	35.30	8	22,733	0.04%
2021/01/06	18	36.24	6	36.83	35.65	12	23,222	0.05%
2021/01/05	12	37.38	22	38.33	37.50	-10	23,857	-0.04%
2021/01/04	18	38.71	28	38.77	38.65	-10	23,689	-0.04%
2020/12/31	26	38.07	63	37.96	38.95	-37	23,450	-0.16%
2020/12/30	121	37.97	84	38.02	37.25	37	23,107	0.16%	大買/
2020/12/29	14	37.14	16	37.41	36.45	-2	22,535	-0.01%
2020/12/28	22.6	36.54	19	36.29	36.35	3.6	22,158	0.02%
2020/12/25	41	35.55	61	35.18	36.35	-20	21,785	-0.09%
2020/12/24	42	34.63	81	35.10	35.15	-39	21,474	-0.18%
2020/12/23	155	35.60	91	34.90	33.45	64	21,076	0.30%	大買/
2020/12/22	28	34.35	77	34.87	34.50	-49	20,146	-0.24%
2020/12/21	2	33.00	21	33.03	32.85	-19	19,372	-0.10%
2020/12/18	2	32.40	10	32.70	32.10	-8	19,262	-0.04%
2020/12/17	0	0.00	1	32.30	32.45	-1	19,375	-0.01%
2020/12/16	1	32.25	4	32.25	32.40	-3	19,657	-0.02%
2020/12/15	7	31.77	12	31.75	31.75	-5	19,818	-0.03%
2020/12/14	1	31.15	6	31.97	32.30	-5	20,338	-0.02%
2020/12/11	8	31.73	1	31.30	31.60	7	20,449	0.03%
2020/12/10	15	32.87	16	33.18	32.15	-1	20,635	0.00%
2020/12/09	4	32.10	1	32.05	32.15	3	20,586	0.01%
2020/12/08	26	32.68	3	33.05	32.55	23	21,037	0.11%
2020/12/07	35	32.87	8	32.91	32.70	27	21,583	0.13%
2020/12/04	29	33.14	52	33.15	33.50	-23	22,154	-0.10%
2020/12/03	2	31.95	8	31.40	31.25	-6	22,303	-0.03%
2020/12/02	16	31.90	5	31.50	31.40	11	22,228	0.05%
2020/12/01	2.4	32.19	1	32.50	32.20	1.4	22,176	0.01%
2020/11/30	3	32.90	29	32.81	32.65	-26	22,216	-0.12%
2020/11/27	1	32.30	12	32.33	32.30	-11	22,515	-0.05%
2020/11/26	5	32.70	7	32.94	32.55	-2	22,535	-0.01%
2020/11/25	14	32.36	23	33.01	32.45	-9	22,549	-0.04%
2020/11/24	9.2	31.97	10	32.01	31.75	-0.8	22,380	0.00%
2020/11/23	23	31.21	51	31.83	32.20	-28	22,259	-0.13%
2020/11/20	1	30.30	7	30.65	30.90	-6	22,041	-0.03%
2020/11/19	3	30.67	1	30.60	30.40	2	22,566	0.01%
2020/11/17	2	29.80	5	30.01	30.20	-3	22,730	-0.01%
2020/11/16	38	29.56	10	29.68	29.75	28	22,701	0.12%
2020/11/13	11	31.46	2	31.45	31.20	9	22,305	0.04%
2020/11/12	38	30.94	1	30.70	30.95	37	22,659	0.16%
2020/11/11	5	31.80	12	31.93	31.80	-7	22,773	-0.03%
2020/11/10	2	32.10	14	32.28	30.90	-12	22,724	-0.05%
2020/11/09	28.2	30.98	28	31.14	31.25	0.2	22,511	0.00%
2020/11/06	55	31.50	202	31.23	31.35	-147	22,379	-0.66%	大賣/鉅額交易
2020/11/05	21.2	32.23	12	32.28	31.75	9.2	22,172	0.04%
2020/11/04	190	33.33	34	34.31	33.10	156	22,075	0.71%	大買/鉅額交易
2020/11/03	123	33.20	39	33.57	33.60	84	21,318	0.39%	大買/
2020/11/02	20.2	31.95	183	31.78	31.60	-162.8	21,087	-0.77%	大賣/鉅額交易
2020/10/30	29	33.20	9	32.89	32.50	20	20,961	0.10%
2020/10/29	78	33.41	10	34.00	33.85	68	20,766	0.33%
2020/10/28	85	34.52	79	33.96	33.20	6	20,324	0.03%
2020/10/27	153	34.00	72	33.76	34.65	81	19,278	0.42%	大買/
2020/10/26	18	31.68	22	31.75	31.50	-4	18,207	-0.02%
2020/10/23	2	31.15	3	31.18	30.90	-1	17,997	-0.01%
2020/10/22	21	31.44	21	30.67	30.45	0	17,960	0.00%
2020/10/21	6	30.62	17	30.51	30.95	-11	17,730	-0.06%
2020/10/20	23	31.13	5	30.86	30.45	18	17,517	0.10%
2020/10/19	35	30.54	22	30.92	31.45	13	17,430	0.07%
2020/10/16	15	32.00	38	31.39	30.10	-23	17,344	-0.13%
2020/10/15	57	31.89	34	31.71	30.90	23	17,050	0.13%
2020/10/14	25	31.11	45	31.04	31.95	-20	16,593	-0.12%
2020/10/13	29	29.56	60	30.32	29.55	-31	15,906	-0.19%
2020/10/12	1	27.75	1	27.70	27.80	0	14,987	0.00%
2020/10/08	1.2	27.45	0	0.00	27.20	1.2	14,904	0.01%
2020/10/07	4	27.86	2	27.60	27.65	2	14,861	0.01%
2020/10/06	4	27.78	17	28.27	28.40	-13	14,839	-0.09%
2020/10/05	2	26.70	2	27.10	27.05	0	14,703	0.00%
2020/09/30	3	26.45	2	26.65	26.55	1	14,791	0.01%
2020/09/29	22	26.75	5	26.62	26.45	17	15,216	0.11%
2020/09/28	12	27.45	5	27.21	27.50	7	15,472	0.05%
2020/09/25	5.2	27.25	4	27.46	26.40	1.2	15,419	0.01%
2020/09/24	0	0.00	14	27.89	27.70	-14	15,135	-0.09%
2020/09/23	4.2	28.28	34	28.31	28.30	-29.8	15,035	-0.20%
2020/09/22	2	28.93	9	28.91	29.10	-7	14,885	-0.05%
2020/09/21	33	29.55	10.3	29.70	29.10	22.7	14,664	0.15%
2020/09/18	52.1	31.17	56	31.36	31.00	-3.9	14,332	-0.03%
2020/09/17	115	32.36	71	32.06	31.95	44	14,149	0.31%	大買/
2020/09/16	5.1	30.57	55	30.89	30.40	-49.9	13,759	-0.36%
2020/09/15	61	30.78	14.1	30.62	31.15	46.9	13,807	0.34%
2020/09/14	40.2	28.59	43	29.10	29.30	-2.9	13,517	-0.02%
2020/09/11	10	30.39	40	29.87	29.30	-30	13,107	-0.23%
2020/09/10	89	31.15	171	30.63	31.50	-82	12,607	-0.65%	大賣/
2020/09/09	192	30.32	131	30.43	30.55	61	12,076	0.51%	大買/大賣/
2020/09/08	47	28.01	21	28.22	28.60	26	11,180	0.23%
2020/09/07	0	0.00	11	26.00	26.00	-11	10,581	-0.10%
2020/09/04	2	23.80	7	23.56	23.65	-5	10,684	-0.05%
2020/09/03	32	23.79	20	23.40	23.65	12	10,662	0.11%
2020/09/02	11	23.66	6	23.43	23.45	5	10,625	0.05%
2020/09/01	1	22.30	0	0.00	22.30	1	10,304	0.01%
2020/08/31	0.2	22.25	0	22.25	22.40	0.1	10,346	0.00%
2020/08/28	5.2	21.61	8.3	22.03	21.85	-3.1	10,377	-0.03%
2020/08/27	7	21.93	1	22.35	21.80	6	10,482	0.06%
2020/08/26	0	0.00	7	21.74	21.75	-7	10,515	-0.07%
2020/08/25	68	22.76	64.4	22.44	22.10	3.6	10,587	0.03%
2020/08/24	2	21.83	7	21.79	22.00	-5	10,187	-0.05%
2020/08/21	1	19.95	0	0.00	20.00	1	10,028	0.01%
2020/08/20	5	20.00	10	20.45	20.00	-5	9,935	-0.05%
2020/08/19	14	20.55	85	20.84	20.65	-71	9,834	-0.72%
2020/08/18	17	21.21	35	21.58	21.00	-18	10,016	-0.18%
2020/08/17	82	20.49	0	0.00	20.60	82	9,613	0.85%
2020/08/14	5	18.93	3	19.02	18.75	2	9,405	0.02%
2020/08/13	8	18.81	8	18.25	18.45	0	9,558	0.00%
2020/08/12	7	18.31	9	18.24	18.75	-2	9,652	-0.02%
2020/08/11	13	18.37	10	18.13	18.25	3	9,587	0.03%
2020/08/10	1	18.10	2	18.15	18.10	-1	9,579	-0.01%
2020/08/06	5	17.20	2.6	17.10	17.20	2.4	9,341	0.03%
2020/08/05	1	16.60	9	16.68	16.95	-8	9,189	-0.09%
2020/08/04	2	15.70	8	16.53	16.40	-6	9,082	-0.07%
2020/08/03	1	15.80	0	0.00	15.75	1	8,947	0.01%
2020/07/30	2	15.88	1	15.55	16.05	1	8,900	0.01%
2020/07/29	0	0.00	12	15.18	15.50	-12	8,733	-0.14%
2020/07/28	30	14.45	40	14.41	14.10	-10	8,578	-0.12%
2020/07/27	5	15.25	0	0.00	15.20	5	8,421	0.06%
2020/07/24	6	15.76	0	0.00	15.60	6	8,369	0.07%
2020/07/21	0	0.00	1	16.00	16.40	-1	8,117	-0.01%
2020/07/20	0	0.00	1	15.55	15.80	-1	7,976	-0.01%
2020/07/17	0	0.00	2	15.80	15.80	-2	7,922	-0.03%
2020/07/16	0	0.00	4	16.15	16.15	-4	7,821	-0.05%
2020/07/15	0	0.00	4	15.95	15.80	-4	7,769	-0.05%
2020/07/13	20	15.99	12	16.21	16.25	8	7,662	0.10%
2020/07/10	20	15.30	10	15.28	15.30	10	7,553	0.13%
2020/07/09	30	15.91	18	16.08	15.75	12	7,460	0.16%
2020/07/08	70	17.13	29	16.55	16.60	41	7,293	0.56%
2020/07/07	13	16.22	7.5	16.31	16.60	5.5	6,812	0.08%
2020/07/06	1	14.90	0	0.00	15.10	1	6,426	0.02%
2020/07/03	1	14.90	2	15.13	14.80	-1	6,343	-0.02%
2020/07/02	0	0.00	8	15.01	14.85	-8	6,284	-0.13%
2020/06/30	4	14.60	0	0.00	14.50	4	6,173	0.06%
2020/06/29	0.5	14.60	0	0.00	14.60	0.5	6,158	0.01%
2020/06/24	3	14.40	1	14.40	14.70	2	6,128	0.03%
2020/06/23	22	14.89	5	15.48	14.60	17	6,037	0.28%
2020/06/22	7	15.39	19.1	15.48	15.65	-12.1	5,756	-0.21%
2020/06/19	3	14.25	2	14.48	14.25	1	5,450	0.02%
2020/06/18	10	14.84	1	14.65	14.55	9	5,392	0.17%
2020/06/17	12	14.92	1	14.70	14.95	11	5,335	0.21%
2020/06/16	17	14.82	15	14.89	15.00	2	5,299	0.04%
2020/06/15	8	14.41	0	0.00	14.30	8	5,135	0.16%
2020/06/12	5	14.00	5	14.05	14.55	0	5,064	0.00%
2020/06/11	8	14.76	16	14.72	14.50	-8	4,968	-0.16%
2020/06/10	6	14.83	2	14.75	14.90	4	4,834	0.08%
2020/06/09	27	14.81	18	14.51	14.55	9	4,786	0.19%
2020/06/08	14	15.13	6	15.16	15.10	8	4,639	0.17%
2020/06/05	3	15.15	3	14.80	15.30	0	4,480	0.00%
2020/06/04	7	14.56	62	14.72	14.60	-55	4,284	-1.28%
2020/06/03	1	15.10	9	14.33	15.10	-8	4,092	-0.20%
2020/06/01	3	13.67	20	13.85	13.90	-17	3,625	-0.47%
2020/05/29	10.3	13.74	11	13.40	13.85	-0.7	3,439	-0.02%
2020/05/28	6.3	12.87	13	13.04	13.40	-6.7	3,164	-0.21%
2020/05/27	0	0.00	1	12.70	12.55	-1	2,975	-0.03%
2020/05/26	1	13.15	1	12.75	12.85	0	2,919	0.00%
2020/05/25	17.4	12.97	1	13.00	12.75	16.4	2,767	0.59%
2020/05/22	0	0.00	9.2	12.10	12.35	-9.2	2,415	-0.38%
2020/05/21	0	0.00	1	12.25	12.35	-1	2,298	-0.04%
2020/05/20	25	12.34	28.3	12.36	12.30	-3.3	2,124	-0.16%
2020/05/19	50	11.60	0	0.00	11.65	50	1,713	2.92%
2020/05/15	0	0.00	43	10.55	10.80	-43	1,354	-3.18%
2020/05/06	1	9.80	0	0.00	9.91	1	1,055	0.09%
2020/04/17	1	9.08	0	0.00	9.11	1	994	0.10%
2020/04/16	7	9.08	0	0.00	9.12	7	992	0.71%
2020/04/14	25	9.21	1	9.20	9.22	24	1,010	2.37%
2020/03/26	42	7.85	0	0.00	7.82	42	1,053	3.99%
2020/02/25	0	0.00	0	9.55	9.51	0	932	0.00%
2020/01/07	1	11.50	10	11.30	11.30	-9	968	-0.93%
2020/01/02	10	11.50	0	0.00	11.45	10	888	1.13%
2019/12/30	1	11.30	0	0.00	11.35	1	884	0.11%
2019/12/26	1	11.30	0	0.00	11.30	1	897	0.11%
2019/12/25	1	11.40	0	0.00	11.35	1	937	0.11%
2019/12/16	2	11.05	0	0.00	11.05	2	1,134	0.18%
2019/11/14	0	0.00	0	10.75	10.75	0	2,075	0.00%
2019/10/18	2	11.40	0.1	11.30	11.40	1.9	2,069	0.09%
2019/10/15	0	0.00	13	11.05	11.10	-13	2,041	-0.64%
2019/10/01	0	0.00	3	11.30	11.20	-3	2,063	-0.15%
2019/09/27	0	0.00	0.3	11.10	11.10	-0.3	2,025	-0.01%
2019/09/26	0	0.00	2	11.40	11.35	-2	2,005	-0.10%
2019/09/24	0	0.00	2	11.55	11.50	-2	1,984	-0.10%
2019/09/18	40	12.25	43	12.30	12.35	-3	1,765	-0.17%
2019/09/17	0	0.00	35	11.91	12.00	-35	1,591	-2.20%
2019/09/16	30	12.15	3	12.15	12.15	27	1,471	1.83%
2019/09/10	0	0.00	2	11.05	11.10	-2	1,022	-0.20%
2019/07/24	3	10.70	3.5	10.74	10.65	-0.5	1,374	-0.04%
2019/06/13	0	0.00	90	10.25	10.20	-90	1,388	-6.48%
2019/06/11	0	0.00	5	10.25	10.35	-5	1,396	-0.36%
2019/05/27	70	11.29	30	11.35	11.25	40	1,303	3.07%
2019/05/24	20	11.10	0	0.00	11.20	20	1,272	1.57%
2019/05/22	0	0.00	36	11.10	11.10	-36	1,240	-2.90%
2019/05/21	66.3	11.07	1	11.15	11.10	65.3	1,204	5.42%
2019/05/20	0	0.00	19	10.76	11.05	-19	1,158	-1.64%
2019/05/17	0	0.00	84	10.87	10.50	-84	1,103	-7.61%
2019/05/16	106	10.68	0	0.00	10.80	106	1,060	9.99%	大買/鉅額交易
2019/05/09	1	9.91	0	0.00	9.91	1	872	0.11%
2019/04/11	0	0.00	2	10.90	10.80	-2	831	-0.24%
2019/03/25	1	10.30	0	0.00	10.25	1	769	0.13%
2019/03/21	0	0.00	1	10.45	10.50	-1	751	-0.13%
2019/03/15	0	0.00	3	10.30	10.25	-3	759	-0.40%
2019/03/08	3	10.00	0	0.00	10.10	3	871	0.34%
2019/01/03	0	0.00	4	9.65	9.55	-4	1,304	-0.31%
2018/12/13	0	0.00	1	10.50	10.40	-1	1,727	-0.06%
2018/12/12	3	10.45	0	0.00	10.50	3	1,723	0.17%
2018/12/06	2	10.70	0	0.00	10.55	2	1,747	0.11%
2018/11/26	2	10.45	0	0.00	10.45	2	1,778	0.11%
2018/10/17	5	11.79	0	0.00	11.70	5	2,171	0.23%
2018/10/12	1	11.90	0	0.00	12.10	1	2,128	0.05%
2018/10/05	4	13.55	0	0.00	13.60	4	2,115	0.19%
2018/10/02	1	14.70	0	0.00	14.70	1	2,085	0.05%
2018/09/28	0	0.00	80	14.48	14.55	-80	2,084	-3.84%
2018/09/27	0	0.00	20	14.40	14.40	-20	2,078	-0.96%
2018/09/25	12	14.84	2	14.75	14.60	10	2,074	0.48%
2018/09/21	100	14.07	0	0.00	14.45	100	1,969	5.08%
2018/09/14	2	13.85	0	0.00	14.00	2	2,090	0.10%
2018/08/20	0	0.00	15	15.17	14.95	-15	2,865	-0.52%
2018/08/15	10	14.80	0	0.00	15.15	10	3,934	0.25%
2018/08/13	1	14.75	1	14.50	14.40	0	4,141	0.00%
2018/08/09	5	14.95	0	0.00	15.00	5	4,480	0.11%
2018/08/08	10	14.98	20	14.95	15.00	-10	4,604	-0.22%
2018/08/06	0	0.00	1	14.15	14.10	-1	4,617	-0.02%
2018/08/02	0	0.00	4	14.45	14.00	-4	4,702	-0.09%
2018/08/01	1	14.55	0	0.00	14.55	1	4,879	0.02%
2018/07/27	3	14.40	0	0.00	14.30	3	5,024	0.06%
2018/07/17	15	14.67	0	0.00	14.50	15	5,096	0.29%
2018/07/16	5	15.10	0	0.00	15.10	5	5,173	0.10%
2018/07/13	0	0.00	10	15.15	15.25	-10	5,226	-0.19%
2018/07/05	10	14.83	0	0.00	14.80	10	5,390	0.19%
2018/07/02	6	16.02	6	16.03	15.85	0	5,355	0.00%
2018/06/28	8	15.55	16	15.47	15.25	-8	5,261	-0.15%
2018/06/26	0	0.00	2	14.80	14.85	-2	5,137	-0.04%
2018/06/25	1	15.25	15	15.20	15.20	-14	5,118	-0.27%
2018/06/20	5	15.10	0	0.00	15.20	5	5,103	0.10%
2018/06/15	5	15.75	0	0.00	15.70	5	5,048	0.10%
2018/06/14	4	16.15	6	16.15	16.20	-2	5,022	-0.04%
2018/06/13	1	15.95	0	0.00	15.85	1	4,974	0.02%
2018/06/08	6	16.58	9	16.53	16.15	-3	4,868	-0.06%
2018/06/07	8	16.38	0	0.00	16.35	8	4,923	0.16%
2018/06/01	0	0.00	1	16.45	16.20	-1	4,917	-0.02%
2018/05/31	9	17.03	0	0.00	16.50	9	4,877	0.18%
2018/05/30	0	0.00	34	16.32	16.90	-34	4,793	-0.71%
2018/05/29	5	17.00	5	17.05	16.55	0	4,731	0.00%
2018/05/28	2.3	16.90	11	16.90	17.00	-8.7	4,667	-0.19%
2018/05/25	10	17.50	40	17.33	17.30	-30	4,522	-0.66%
2018/05/24	76	17.85	25	17.63	17.50	51	4,428	1.15%
2018/05/23	27	17.01	8	16.79	17.20	19	3,961	0.48%
2018/05/22	7	16.05	4	15.90	15.65	3	3,392	0.09%
2018/05/21	1.4	15.85	2	15.73	15.85	-0.7	3,215	-0.02%
2018/05/18	7	15.17	6	15.32	15.30	1	3,075	0.03%
2018/05/17	5	14.87	6	14.78	14.85	-1	2,781	-0.04%
2018/05/16	2	14.10	20	14.35	14.75	-18	2,686	-0.67%
2018/05/15	2	13.80	2	13.85	13.80	0	2,570	0.00%
2018/05/14	0	0.00	10	14.15	14.00	-10	2,580	-0.39%
2018/05/11	5	14.10	0	0.00	13.95	5	2,546	0.20%
2018/05/10	25	13.96	0	0.00	13.95	25	2,517	0.99%
2018/05/09	33.5	13.80	30	13.80	13.65	3.5	2,483	0.14%
2018/05/08	2	13.35	5	13.40	13.60	-3	2,339	-0.13%
2018/05/07	2	12.95	6	12.92	13.05	-4	2,279	-0.18%
2018/04/27	0	0.00	10	12.25	12.35	-10	2,522	-0.40%
2018/04/26	2	12.40	0	0.00	12.35	2	2,542	0.08%
2018/04/24	2	12.60	0	0.00	12.35	2	2,678	0.07%
2018/04/23	0	0.00	4	12.85	12.80	-4	2,665	-0.15%
2018/04/20	14	13.25	1	13.10	13.20	13	2,674	0.49%
2018/04/19	5	12.95	1	12.80	12.80	4	2,630	0.15%
2018/04/17	4	12.85	4	12.75	12.65	0	2,645	0.00%
2018/04/12	0	0.00	1	12.40	12.50	-1	2,624	-0.04%
2018/04/10	2	12.25	0	0.00	12.25	2	2,769	0.07%
2018/03/23	0	0.00	16	11.47	11.45	-16	4,272	-0.37%
2018/03/21	0	0.00	1	12.05	11.95	-1	4,399	-0.02%
2018/03/15	3	12.20	0	0.00	12.20	3	4,619	0.06%
2018/03/13	1	12.35	0	0.00	12.25	1	5,044	0.02%
2018/03/12	3	11.75	0	0.00	11.70	3	5,081	0.06%
2018/03/09	2	11.90	0	0.00	11.70	2	5,147	0.04%
2018/03/08	4	12.36	0	0.00	12.35	4	5,326	0.08%
2018/03/07	2	12.80	0	0.00	12.70	2	5,615	0.04%
2018/02/27	0	0.00	20	13.50	13.25	-20	6,080	-0.33%
2018/02/22	0	0.00	4	13.30	13.35	-4	6,166	-0.06%
2018/02/12	3	12.83	0	0.00	13.00	3	6,287	0.05%
2018/02/07	0	0.00	1	12.70	12.70	-1	6,354	-0.02%
2018/02/06	1	12.30	0	0.00	12.25	1	6,514	0.02%
2018/02/05	1	13.35	2	13.15	13.60	-1	6,573	-0.02%
2018/01/31	0	0.00	1	13.85	13.85	-1	6,611	-0.02%
2018/01/26	10	14.55	10	14.60	14.60	0	6,523	0.00%
2018/01/24	0	0.00	10	13.75	13.75	-10	6,316	-0.16%
2018/01/22	0	0.00	20	13.50	13.65	-20	6,257	-0.32%
2018/01/18	3	13.95	0	0.00	13.80	3	6,204	0.05%
2018/01/17	0	0.00	1	14.60	14.60	-1	6,098	-0.02%
2018/01/15	7	14.61	2	14.95	14.50	5	6,042	0.08%
2018/01/12	4	14.90	2	15.15	14.80	2	5,999	0.03%
2018/01/11	0	0.00	2	14.95	15.00	-2	5,966	-0.03%
2018/01/10	2	15.15	4	15.25	15.20	-2	5,919	-0.03%
2018/01/09	4	15.30	2	15.30	15.30	2	5,880	0.03%
2018/01/08	1	15.10	0	0.00	15.10	1	5,839	0.02%
2018/01/04	1	15.05	0	0.00	15.20	1	5,797	0.02%
2018/01/03	5	15.15	0	0.00	15.60	5	5,686	0.09%
2018/01/02	20	15.25	0	0.00	15.20	20	5,603	0.36%