台達化 (1309)-康和-板橋券商分點個股進出

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
15.05
漲跌
▼0.05
漲幅
-0.33%
成交量
763張
產業
上市塑膠類股
520人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－康和-板橋券商分點個股進出

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

康和-板橋券商分點個股進出
康和-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	1	15.00	0.1	15.05	15.05	0.9	652	0.14%
2024/05/07	10	15.10	0.2	15.22	15.10	9.8	656	1.50%
2024/05/06	10	15.15	1.3	15.28	15.20	8.7	688	1.26%
2024/05/03	0	0.00	0.5	15.52	15.35	-0.5	701	-0.07%
2024/05/02	1.1	15.30	4	15.35	15.40	-2.9	695	-0.42%
2024/04/30	4	15.58	0	15.63	15.40	4	695	0.57%
2024/04/29	1	15.50	0	0.00	15.60	1	694	0.14%
2024/04/26	10	15.10	0	0.00	15.10	10	685	1.46%
2024/04/25	20	15.25	0	0.00	15.20	20	686	2.91%
2024/04/18	0	0.00	0.2	15.30	15.35	-0.2	708	-0.02%
2024/04/09	1	15.90	1	16.05	16.15	0	697	0.00%
2024/04/03	0	0.00	0.4	15.90	15.50	-0.4	679	-0.06%
2024/03/29	0.3	15.40	0	0.00	15.50	0.3	682	0.05%
2024/03/27	0	0.00	0.7	15.51	15.50	-0.7	695	-0.10%
2024/03/26	0	0.00	3.3	15.52	15.60	-3.3	693	-0.47%
2024/03/25	2	15.33	0	0.00	15.40	2	685	0.29%
2024/03/21	1	15.20	1	15.25	15.25	0	688	0.00%
2024/03/20	1	15.40	0	0.00	15.15	1	700	0.14%
2024/03/18	9	15.10	0	0.00	15.25	9	686	1.31%
2024/03/15	1	15.45	0	0.00	15.20	1	687	0.15%
2024/03/14	1	15.45	1	15.60	15.50	0	674	0.00%
2024/03/06	1	16.50	0	16.70	16.25	1	640	0.15%
2024/03/04	0	0.00	1.6	16.40	16.35	-1.6	635	-0.26%
2024/03/01	0	0.00	0.5	16.82	16.70	-0.5	624	-0.08%
2024/02/29	1	16.70	0	0.00	16.80	1	621	0.16%
2024/02/27	0	0.00	0.2	17.02	16.75	-0.2	617	-0.03%
2024/02/26	1.2	17.13	0	0.00	17.10	1.2	613	0.19%
2024/02/23	0	0.00	0.4	17.18	17.05	-0.4	616	-0.06%
2024/02/22	1	17.35	0	0.00	17.25	1	613	0.16%
2024/02/21	1	17.45	0	0.00	17.55	1	606	0.16%
2024/02/20	0	0.00	1	17.50	17.50	-1	601	-0.17%
2024/02/19	3.4	17.49	0	0.00	17.60	3.4	594	0.57%
2024/02/16	0	0.00	0.1	16.80	16.95	-0.1	573	-0.02%
2024/02/15	3	16.43	2.5	16.32	16.30	0.5	562	0.09%
2024/02/05	0	0.00	0.1	16.70	16.60	-0.1	562	-0.02%
2024/01/29	20.6	16.85	0	0.00	16.90	20.6	530	3.89%
2024/01/19	0	0.00	25.2	15.15	15.25	-25.2	459	-5.49%
2024/01/18	1	15.10	0	0.00	15.00	1	454	0.22%
2024/01/16	0	0.00	0	16.00	15.75	0	421	0.00%
2023/12/29	0	0.00	0	16.60	16.45	0	473	-0.01%
2023/12/27	0	0.00	0.9	16.61	16.50	-0.9	473	-0.19%
2023/12/26	2	16.47	0	0.00	16.60	2	470	0.41%
2023/12/14	2	16.65	0	0.00	16.65	2	404	0.49%
2023/12/12	0	0.00	10	16.60	16.55	-10	402	-2.48%
2023/12/05	0	0.00	0.1	17.40	17.25	-0.1	420	-0.01%
2023/11/29	0	0.00	0	17.25	17.15	0	417	0.00%
2023/11/24	1	17.30	0.9	17.30	17.20	0.1	421	0.03%
2023/11/22	6	17.43	0	0.00	17.45	6	417	1.44%
2023/11/16	15	17.05	0	0.00	17.10	15	427	3.51%
2023/11/15	1	16.65	0	0.00	16.85	1	424	0.24%
2023/11/14	9	16.32	0	0.00	16.35	9	420	2.14%
2023/11/10	10	16.65	0	0.00	16.60	10	432	2.31%
2023/11/02	2	16.65	0	0.00	16.70	2	479	0.42%
2023/10/19	0	0.00	23	17.00	17.15	-23	600	-3.83%
2023/10/17	0	0.00	0	18.75	17.10	0	551	0.00%
2023/10/04	0	0.00	0.9	17.69	17.15	-0.9	584	-0.15%
2023/10/03	0.6	17.60	0	0.00	17.70	0.6	585	0.10%
2023/10/02	0.3	17.80	0	0.00	17.90	0.3	602	0.05%
2023/09/21	0	0.00	1	17.94	17.80	-1	626	-0.16%
2023/09/20	0	0.00	0	18.30	18.20	0	628	0.00%
2023/09/19	1	18.10	0	0.00	18.20	1	640	0.16%
2023/09/15	0	0.00	0.1	18.40	18.10	-0.1	646	-0.01%
2023/09/14	0	0.00	0	18.45	18.30	0	644	-0.01%
2023/09/13	0.1	18.25	4	18.30	18.25	-3.9	648	-0.60%
2023/09/11	0	0.00	20	18.50	17.90	-20	659	-3.03%
2023/09/07	0	0.00	0.1	17.50	17.45	-0.1	641	-0.01%
2023/09/05	1	17.80	0	0.00	17.85	1	641	0.16%
2023/09/04	0	0.00	58.2	17.67	17.85	-58.2	638	-9.11%
2023/09/01	0	0.00	10	17.55	17.60	-10	633	-1.58%
2023/08/28	0	0.00	0	17.95	17.10	0	649	0.00%
2023/08/25	10	17.10	0	0.00	17.15	10	652	1.53%
2023/08/24	2	16.98	0	0.00	16.95	2	648	0.31%
2023/08/17	1	17.05	0	0.00	17.30	1	649	0.15%
2023/08/14	0	0.00	0	18.85	18.35	0	609	0.00%
2023/08/09	0	0.00	234	19.53	19.50	-234	600	-38.95%	大賣/鉅額交易
2023/08/07	0	0.00	20.3	19.90	19.90	-20.3	596	-3.40%
2023/08/04	0.3	20.10	0.3	20.40	19.95	-0.1	591	-0.01%
2023/08/02	0.4	20.70	30	20.80	20.30	-29.6	578	-5.12%
2023/08/01	0	0.00	51	20.26	20.30	-51	531	-9.59%
2023/07/31	1	19.90	0	0.00	20.05	1	528	0.19%
2023/07/20	0	0.00	90	19.97	20.00	-90	520	-17.28%
2023/07/18	5	19.50	30	19.73	19.55	-25	518	-4.82%
2023/07/17	0	0.00	100	19.40	19.45	-100	500	-19.97%
2023/07/12	15	19.77	0	0.00	19.65	15	499	3.01%
2023/07/07	0	0.00	0.1	19.90	19.65	-0.1	502	-0.01%
2023/07/06	0	0.00	0.1	20.24	20.00	-0.1	486	-0.01%
2023/07/04	0	0.00	1	20.35	20.25	-1	479	-0.21%
2023/07/03	1.1	20.21	0	0.00	20.35	1.1	482	0.24%
2023/06/30	5	20.20	0	0.00	20.20	5	482	1.04%
2023/06/14	0	0.00	1	20.05	20.15	-1	510	-0.20%
2023/06/12	5	20.10	0	0.00	20.15	5	528	0.95%
2023/06/05	2	20.25	0	0.00	20.35	2	584	0.34%
2023/05/31	10	20.00	0	0.00	20.10	10	626	1.60%
2023/05/18	1	20.15	0	0.00	20.05	1	692	0.14%
2023/05/15	1	19.45	0	0.00	19.55	1	695	0.14%
2023/05/02	0	0.00	0	21.00	20.85	0	863	0.00%
2023/04/28	11	21.14	10	21.15	21.10	1	875	0.11%
2023/04/27	11	21.01	6	21.12	21.20	5	871	0.57%
2023/04/26	1	20.45	1	20.50	20.70	0	872	0.00%
2023/04/25	3	20.90	0	0.00	20.35	3	889	0.34%
2023/04/21	0	0.00	0	20.75	20.50	0	902	0.00%
2023/04/20	0	0.00	8.2	20.75	20.75	-8.2	917	-0.90%
2023/04/19	0	0.00	0.1	21.10	20.95	-0.1	918	-0.01%
2023/04/17	1	21.25	0	0.00	21.25	1	919	0.11%
2023/04/13	10	21.63	0	0.00	21.50	10	922	1.08%
2023/04/12	0	0.00	73.1	21.55	21.45	-73.1	943	-7.75%
2023/03/27	10	21.03	0	0.00	21.00	10	1,062	0.94%
2023/03/23	0	0.00	0.3	21.20	21.15	-0.3	1,182	-0.03%
2023/03/22	0	0.00	50	21.35	21.30	-50	1,187	-4.21%
2023/03/16	0	0.00	0.2	21.45	21.25	-0.2	1,260	-0.02%
2023/03/13	0	0.00	0	22.40	22.20	0	1,302	0.00%
2023/03/09	0	0.00	151	22.95	22.90	-151	1,428	-10.57%	大賣/鉅額交易
2023/03/07	0.8	23.15	0.7	23.02	22.85	0.1	1,629	0.01%
2023/03/06	0.6	23.16	0	0.00	23.20	0.6	1,626	0.04%
2023/03/03	0.1	23.05	0	0.00	23.00	0.1	1,603	0.01%
2023/03/02	0	0.00	0	22.80	22.70	0	1,599	0.00%
2023/03/01	0	0.00	0.5	22.95	22.60	-0.5	1,598	-0.03%
2023/02/24	0	0.00	58	23.15	23.10	-58	1,596	-3.63%
2023/02/21	0.5	23.05	0	0.00	23.10	0.5	1,583	0.03%
2023/02/20	20	23.09	0	0.00	23.15	20	1,592	1.26%
2023/02/17	0	0.00	0.1	22.50	22.65	-0.1	1,585	-0.01%
2023/02/16	0.1	22.45	0	0.00	22.40	0.1	1,604	0.01%
2023/02/08	0	0.00	0.4	23.50	23.20	-0.4	1,562	-0.02%
2023/02/06	0	0.00	1	23.30	23.35	-1	1,542	-0.06%
2023/02/03	15	23.13	0.1	23.36	23.10	14.9	1,528	0.97%
2023/02/02	15.9	23.25	0	0.00	23.40	15.9	1,511	1.05%
2023/02/01	0.2	23.16	0	0.00	23.40	0.2	1,475	0.01%
2023/01/31	10.4	22.58	25	22.48	22.60	-14.6	1,426	-1.03%
2023/01/16	0	0.00	0.1	22.20	22.10	-0.1	1,383	0.00%
2023/01/13	0	22.45	0	0.00	22.50	0	1,374	0.00%
2023/01/09	0	0.00	1	22.10	22.10	-1	1,330	-0.08%
2023/01/06	0	0.00	5	22.05	22.05	-5	1,324	-0.38%
2023/01/05	4.6	22.23	0	0.00	22.10	4.6	1,328	0.34%
2023/01/04	1.4	22.24	1	22.10	22.10	0.4	1,321	0.03%
2023/01/03	0	0.00	2	22.20	22.20	-2	1,322	-0.15%
2022/12/30	2	22.05	0	0.00	22.40	2	1,318	0.15%
2022/12/27	0	0.00	5	22.35	22.20	-5	1,275	-0.39%
2022/12/26	0	0.00	1	22.80	22.25	-1	1,268	-0.08%
2022/12/22	6	22.21	8	22.01	22.30	-2	1,263	-0.16%
2022/12/21	2	21.20	2	21.40	21.20	0	1,243	0.00%
2022/12/20	0	0.00	2.6	21.85	21.05	-2.6	1,242	-0.21%
2022/12/19	19	22.22	7	22.06	22.10	12	1,225	0.98%
2022/12/16	6	22.07	0	0.00	21.90	6	1,206	0.50%
2022/12/15	26	22.97	11	23.10	22.90	15	1,168	1.28%
2022/12/14	3.6	21.96	0	0.00	22.10	3.6	1,082	0.33%
2022/12/13	1	21.65	1	22.00	22.00	0	1,072	0.00%
2022/12/12	10	21.90	0	0.00	21.50	10	1,057	0.95%
2022/12/09	18	22.04	8	22.04	22.05	10	1,040	0.96%
2022/12/08	13	20.90	0	0.00	20.85	13	979	1.33%
2022/12/07	7	21.40	0	0.00	21.45	7	973	0.72%
2022/12/02	1	21.95	1	22.25	22.25	0	919	0.00%
2022/12/01	14	21.74	1.2	22.12	22.25	12.8	891	1.44%
2022/11/30	0	0.00	1.9	21.83	22.25	-1.9	766	-0.25%
2022/11/29	1.7	20.13	0	0.00	20.25	1.7	560	0.30%
2022/11/28	0	0.00	0	20.20	19.90	0	547	-0.01%
2022/11/25	0.5	20.05	0	0.00	19.95	0.5	543	0.09%
2022/11/18	0	0.00	3	20.30	20.25	-3	513	-0.58%
2022/11/16	0	0.00	0.2	20.63	20.20	-0.2	520	-0.03%
2022/11/11	9.1	20.20	0.2	21.00	20.10	8.9	475	1.88%
2022/11/10	0.2	20.15	0	0.00	20.20	0.2	467	0.04%
2022/11/09	0	20.50	0	0.00	20.45	0	471	0.01%
2022/10/31	0	0.00	0	20.10	19.90	0	521	0.00%
2022/10/26	0	20.15	0	0.00	20.10	0	557	0.00%
2022/10/24	0	0.00	0	22.00	19.95	0	577	0.00%
2022/10/20	0	19.40	0	0.00	20.75	0	623	0.00%
2022/10/13	0	0.00	0.5	19.84	18.80	-0.5	631	-0.08%
2022/10/12	0.5	20.02	1	19.98	20.00	-0.4	627	-0.07%
2022/10/11	1	20.11	0	20.15	20.10	1	629	0.16%
2022/10/05	0	0.00	1	21.40	21.30	-1	632	-0.16%
2022/10/04	0.5	21.23	0	0.00	21.55	0.5	640	0.08%
2022/10/03	0	21.50	1	21.30	21.25	-1	636	-0.16%
2022/09/30	1.1	21.52	0	0.00	21.55	1.1	638	0.17%
2022/09/29	0.6	21.45	0	0.00	21.20	0.6	630	0.10%
2022/09/28	0	0.00	1	20.10	20.35	-1	617	-0.16%
2022/09/26	2	21.00	0	0.00	20.45	2	604	0.33%
2022/09/19	19	22.03	0	0.00	22.10	19	608	3.12%
2022/09/15	0	0.00	1	22.35	22.25	-1	614	-0.16%
2022/09/12	0.8	22.65	0	0.00	22.65	0.8	614	0.14%
2022/09/02	0	0.00	0.1	22.30	22.10	-0.1	604	-0.02%
2022/08/29	1	22.20	0	0.00	22.30	1	602	0.17%
2022/08/26	1	22.95	0	0.00	22.95	1	598	0.17%
2022/08/24	0	0.00	1	23.60	23.05	-1	599	-0.17%
2022/08/23	1	22.55	0	0.00	22.60	1	585	0.17%
2022/08/15	1	22.75	0	0.00	22.80	1	583	0.17%
2022/08/05	0	0.00	1.8	21.95	22.05	-1.8	582	-0.31%
2022/08/04	0.1	22.00	0	0.00	21.85	0.1	596	0.02%
2022/08/03	0.1	22.90	0	0.00	22.80	0.1	581	0.02%
2022/08/02	1.2	23.38	0	0.00	23.15	1.2	593	0.20%
2022/07/29	0	0.00	2	24.10	24.05	-2	615	-0.33%
2022/07/27	0	0.00	1	27.95	27.95	-1	581	-0.17%
2022/07/26	1	28.40	0	0.00	28.20	1	556	0.18%
2022/07/25	0	0.00	2	28.20	28.35	-2	551	-0.36%
2022/07/22	2	27.98	1	28.05	28.05	1	553	0.18%
2022/07/21	1	28.05	0	0.00	28.05	1	566	0.18%
2022/07/20	2	28.05	0	0.00	28.00	2	564	0.35%
2022/07/13	0	26.80	0	0.00	27.20	0	574	0.00%
2022/07/12	0.1	25.90	0	0.00	25.70	0.1	572	0.02%
2022/07/06	0.1	26.50	0	0.00	26.30	0.1	582	0.02%
2022/07/05	0	27.10	0.1	26.80	27.20	0	590	-0.01%
2022/07/04	0.2	26.50	0.1	26.60	26.50	0	594	0.01%
2022/07/01	0.1	27.50	0.5	27.13	26.45	-0.4	599	-0.07%
2022/06/30	0	0.00	0.2	28.05	27.80	-0.2	589	-0.04%
2022/06/27	0.8	29.55	0	0.00	29.60	0.8	591	0.13%
2022/06/24	0.8	29.00	0	0.00	28.90	0.8	594	0.13%
2022/06/21	0	28.75	0	0.00	29.00	0	608	0.00%
2022/06/15	0	0.00	0.5	29.95	29.80	-0.5	623	-0.08%
2022/06/10	7	29.80	0	0.00	30.15	7	663	1.05%
2022/06/08	3	30.05	0	0.00	30.10	3	713	0.42%
2022/06/07	10	29.80	0	0.00	29.95	10	723	1.38%
2022/06/06	5	29.50	0	0.00	29.85	5	737	0.68%
2022/05/31	0	0.00	0	29.80	29.50	0	794	0.00%
2022/05/27	0	28.60	0	0.00	28.80	0	854	0.00%
2022/05/16	0	27.70	0	0.00	27.85	0	898	0.00%
2022/05/13	0	27.25	0	0.00	27.25	0	894	0.00%
2022/05/12	3	27.50	0	0.00	26.60	3	890	0.34%
2022/05/10	0.1	27.80	0	0.00	28.70	0.1	872	0.01%
2022/05/09	0.1	29.00	0	0.00	28.70	0.1	858	0.01%
2022/05/06	0.1	30.10	0	0.00	30.15	0.1	841	0.01%
2022/04/29	0	0.00	0.4	31.90	30.90	-0.4	863	-0.04%
2022/04/28	0.4	30.70	0	0.00	30.90	0.4	869	0.04%
2022/04/26	0	0.00	1	31.40	31.40	-1	853	-0.12%
2022/04/21	0.5	32.30	0	0.00	32.35	0.5	853	0.06%
2022/04/12	0	0.00	0	33.00	32.35	0	929	0.00%
2022/04/06	0	0.00	0.1	33.85	33.55	-0.1	948	-0.01%
2022/03/31	2	34.00	0	0.00	33.90	2	947	0.21%
2022/03/29	0	0.00	0.2	34.00	33.85	-0.2	950	-0.02%
2022/03/28	15	34.15	0	0.00	34.10	15	954	1.57%
2022/03/25	0.2	34.10	0	0.00	34.30	0.2	952	0.02%
2022/03/23	0	0.00	0	34.30	34.15	0	944	0.00%
2022/03/22	1	34.25	0	0.00	34.25	1	948	0.11%
2022/03/21	1.2	34.14	1	34.25	34.15	0.2	947	0.02%
2022/03/15	0	0.00	0.2	34.09	33.95	-0.2	944	-0.03%
2022/03/14	1.3	34.33	0	34.40	34.40	1.2	936	0.13%
2022/03/11	25	33.40	0	0.00	33.45	25	915	2.73%
2022/03/09	0.1	31.70	30	31.74	32.00	-29.9	895	-3.34%
2022/03/08	0.1	32.70	0	32.05	31.70	0	897	0.00%
2022/03/07	0	0.00	0.1	33.15	33.05	-0.1	882	-0.02%
2022/03/04	0.2	34.05	0	0.00	33.95	0.2	878	0.02%
2022/03/03	2	34.25	2	34.50	34.50	0	889	0.00%
2022/03/02	1	34.10	2	34.08	34.05	-1	884	-0.11%
2022/03/01	1	33.25	1.1	33.45	33.45	-0.1	882	-0.01%
2022/02/25	0	0.00	5	32.85	32.75	-5	905	-0.55%
2022/02/24	0	0.00	0.5	33.40	32.90	-0.5	917	-0.05%
2022/02/23	0	0.00	0	33.90	33.70	0	913	0.00%
2022/02/21	0.4	34.05	1	34.15	34.15	-0.6	930	-0.07%
2022/02/15	0	0.00	0.1	33.95	33.70	-0.1	990	-0.01%
2022/02/14	1	34.50	1	33.90	33.80	0	1,003	0.00%
2022/01/25	1	32.90	0	0.00	32.85	1	1,168	0.09%
2022/01/24	0	0.00	0.2	33.34	33.25	-0.2	1,182	-0.02%
2022/01/17	0.2	33.55	0	0.00	33.55	0.2	1,246	0.01%
2022/01/14	0.1	33.80	0	0.00	33.70	0.1	1,262	0.01%
2022/01/07	11	34.73	1	34.90	34.55	10	1,346	0.74%
2021/12/27	0	0.00	1	33.85	33.85	-1	1,564	-0.06%
2021/12/24	1	34.00	0	0.00	33.95	1	1,638	0.06%
2021/12/08	0.6	34.14	0	0.00	34.25	0.6	2,541	0.02%
2021/11/30	0	0.00	5.2	33.90	33.95	-5.2	2,727	-0.19%
2021/11/26	0	0.00	0.5	35.00	34.65	-0.5	3,003	-0.02%
2021/11/25	31	35.90	9	35.59	35.55	22	3,121	0.70%
2021/11/24	1	35.60	1	35.55	35.50	0	3,155	0.00%
2021/11/18	0	0.00	10	34.51	34.70	-10	3,316	-0.30%
2021/11/16	2	34.55	0	0.00	34.50	2	3,357	0.06%
2021/11/15	0	0.00	1	34.75	34.75	-1	3,372	-0.03%
2021/11/12	5	35.24	0	0.00	35.15	5	3,394	0.15%
2021/11/08	1	35.30	1	35.15	35.15	0	3,452	0.00%
2021/11/05	1	35.20	1	35.20	35.20	0	3,478	0.00%
2021/11/04	1	35.30	7	35.61	35.30	-6	3,491	-0.17%
2021/11/02	4	35.18	0	0.00	34.85	4	3,627	0.11%
2021/10/28	0	0.00	2.2	34.82	34.80	-2.2	3,703	-0.06%
2021/10/19	1	36.25	0	0.00	36.25	1	3,804	0.03%
2021/10/18	11	35.95	12	36.58	36.20	-1	3,832	-0.03%
2021/10/14	0	0.00	0.7	35.65	35.10	-0.7	3,920	-0.02%
2021/10/13	2	36.57	1	35.90	35.85	1	3,930	0.03%
2021/10/12	12	36.41	12.4	37.35	36.45	-0.4	3,952	-0.01%
2021/10/08	1.7	36.88	1	36.35	36.35	0.7	3,984	0.02%
2021/10/07	3.6	36.56	2.4	36.64	36.70	1.2	4,052	0.03%
2021/10/06	2	36.43	2	36.80	36.10	0	4,134	0.00%
2021/10/05	1.1	34.68	1	35.20	36.10	0.1	4,150	0.00%
2021/10/04	1	36.70	2	36.25	35.60	-1	4,155	-0.02%
2021/10/01	0	0.00	0	38.75	37.30	0	4,171	0.00%
2021/09/30	1	39.25	8	39.32	39.30	-7	4,319	-0.16%
2021/09/29	17	40.39	12.1	40.97	39.05	4.9	4,443	0.11%
2021/09/28	1	39.70	4.3	39.95	40.25	-3.3	4,589	-0.07%
2021/09/27	4.1	40.01	4	40.08	40.05	0.1	6,262	0.00%
2021/09/24	2	39.00	1.1	38.90	38.70	0.9	6,789	0.01%
2021/09/23	3.1	37.76	10	38.39	38.40	-6.9	6,843	-0.10%
2021/09/22	2	37.25	2	37.70	37.20	0	6,992	0.00%
2021/09/17	6	38.41	12.4	38.48	38.30	-6.4	7,159	-0.09%
2021/09/16	26.4	38.70	25	39.04	38.55	1.4	7,213	0.02%
2021/09/15	6	37.97	1	37.60	37.55	5	7,101	0.07%
2021/09/13	0	0.00	1	37.25	37.35	-1	7,382	-0.01%
2021/09/07	0	0.00	8	36.50	36.70	-8	7,630	-0.10%
2021/09/06	5	37.25	0	0.00	36.50	5	7,650	0.07%
2021/09/03	0	0.00	2	38.20	38.20	-2	7,590	-0.03%
2021/09/02	9	38.83	0	0.00	38.25	9	7,636	0.12%
2021/09/01	2	44.90	2.3	45.31	44.95	-0.3	7,560	0.00%
2021/08/31	3	44.90	6	45.11	45.30	-3	7,477	-0.04%
2021/08/30	2	44.50	0	0.00	44.45	2	7,440	0.03%
2021/08/27	1	44.50	10	44.49	44.50	-9	7,490	-0.12%
2021/08/26	5	43.83	1	43.85	44.10	4	7,635	0.05%
2021/08/25	0	0.00	0.1	43.40	43.25	-0.1	7,977	0.00%
2021/08/24	0.5	42.82	3	42.45	42.95	-2.5	8,005	-0.03%
2021/08/23	0.3	41.87	5	41.78	42.40	-4.7	8,107	-0.06%
2021/08/20	0	0.00	0	42.45	40.40	0	8,158	0.00%
2021/08/19	0	0.00	1.1	40.91	40.80	-1.1	8,214	-0.01%
2021/08/18	0.2	41.15	0	0.00	41.80	0.2	8,301	0.00%
2021/08/16	1	42.30	0	41.90	41.55	1	8,631	0.01%
2021/08/10	0	0.00	0.5	44.35	43.60	-0.5	9,086	-0.01%
2021/08/09	2	44.88	2	44.50	44.55	0	9,176	0.00%
2021/08/06	1.2	44.97	2	45.20	45.50	-0.8	9,222	-0.01%
2021/08/05	3.1	44.01	10	44.49	44.45	-6.9	9,236	-0.08%
2021/08/04	0	0.00	53	43.55	43.60	-53	9,358	-0.57%
2021/08/02	0.2	43.41	0	0.00	43.55	0.2	9,557	0.00%
2021/07/28	0	0.00	0.4	43.00	43.10	-0.4	10,160	0.00%
2021/07/26	10	44.14	0	0.00	44.00	10	10,512	0.10%
2021/07/23	1	43.80	3	44.20	44.25	-2	10,673	-0.02%
2021/07/22	2.4	43.54	0	0.00	43.25	2.4	10,715	0.02%
2021/07/21	0	0.00	4.1	44.09	43.25	-4.1	10,798	-0.04%
2021/07/20	0	0.00	1.7	44.40	44.20	-1.7	10,879	-0.02%
2021/07/15	0.6	44.99	7	44.61	45.25	-6.4	11,722	-0.05%
2021/07/14	11.5	44.01	0	0.00	43.90	11.5	12,111	0.10%
2021/07/13	0.1	44.95	3	44.30	44.30	-2.9	12,726	-0.02%
2021/07/12	2	44.85	0	0.00	44.80	2	13,355	0.01%
2021/07/09	17	44.61	0	0.00	44.65	17	13,671	0.12%
2021/07/08	4	45.04	19	44.94	45.10	-15	13,983	-0.11%
2021/07/07	139	45.13	7	45.11	45.05	132	14,448	0.91%	大買/鉅額交易
2021/07/06	109	45.34	9	45.76	45.95	100	14,783	0.68%	大買/
2021/07/05	9	46.09	27	46.20	46.05	-18	14,956	-0.12%
2021/07/02	681	47.49	87.5	49.94	45.80	593.5	14,776	4.02%	大買/鉅額交易
2021/07/01	25.5	46.46	8	47.83	47.95	17.5	13,110	0.13%
2021/06/30	7	43.41	0	0.00	43.60	7	12,576	0.06%
2021/06/29	4	43.98	3.4	43.15	43.30	0.6	12,590	0.00%
2021/06/28	2.4	43.15	5	43.30	44.00	-2.6	12,482	-0.02%
2021/06/24	1	42.00	7	41.75	42.30	-6	12,493	-0.05%
2021/06/23	8	41.24	5	41.90	41.00	3	12,553	0.02%
2021/06/22	9	41.95	5	42.89	41.30	4	12,765	0.03%
2021/06/21	0	0.00	25	41.30	41.30	-25	12,706	-0.20%
2021/06/18	0	0.00	0.5	42.45	42.10	-0.5	12,841	0.00%
2021/06/17	0	0.00	0.2	42.79	42.85	-0.2	12,901	0.00%
2021/06/16	5.8	43.06	2	43.40	42.70	3.8	12,972	0.03%
2021/06/10	2	42.20	0	0.00	42.15	2	13,591	0.01%
2021/06/09	1	42.60	6	42.57	42.45	-5	13,920	-0.04%
2021/06/07	25	43.88	55.1	44.13	43.50	-30.1	15,409	-0.20%
2021/06/04	3	43.70	2	43.78	43.75	1	16,332	0.01%
2021/06/03	2.4	44.00	33	43.95	44.25	-30.6	18,370	-0.17%
2021/06/02	33.7	44.98	8	43.00	42.95	25.7	19,276	0.13%
2021/06/01	0	0.00	0.2	41.45	41.65	-0.2	19,330	0.00%
2021/05/31	5.2	41.61	5	42.38	41.35	0.2	19,651	0.00%
2021/05/28	2	40.83	17	40.97	40.85	-15	19,608	-0.08%
2021/05/27	2.6	39.96	0	0.00	40.20	2.6	19,635	0.01%
2021/05/26	14	40.30	1	40.19	40.25	13	19,689	0.07%
2021/05/25	57.4	41.82	3.7	40.99	41.05	53.7	19,722	0.27%
2021/05/24	1.2	39.26	0.3	39.20	39.00	0.9	19,639	0.00%
2021/05/21	0.7	38.45	0.9	37.65	39.00	-0.2	19,825	0.00%
2021/05/20	1.2	37.62	0.1	37.60	36.30	1.1	19,784	0.01%
2021/05/19	0	37.60	0.6	36.76	37.55	-0.5	19,784	0.00%
2021/05/18	9.6	35.99	1.6	35.82	37.20	8	20,055	0.04%
2021/05/17	4.6	35.15	2.1	34.76	34.75	2.5	20,042	0.01%
2021/05/14	1.3	39.10	1.5	39.97	38.50	-0.2	19,952	0.00%
2021/05/13	2.2	37.42	2.9	38.10	38.65	-0.7	19,892	0.00%
2021/05/12	8.3	39.64	11.4	39.06	39.55	-3.1	19,811	-0.02%
2021/05/11	0.4	44.20	1.2	43.01	41.95	-0.8	19,654	0.00%
2021/05/10	1	43.50	1	44.00	44.10	0	19,588	0.00%
2021/05/07	2.2	42.12	2	42.45	43.50	0.2	19,564	0.00%
2021/05/06	6	45.35	3.5	46.38	44.75	2.5	19,289	0.01%
2021/05/05	1.3	45.04	2.1	46.45	45.05	-0.8	19,100	0.00%
2021/05/04	7.3	44.50	0.9	47.19	44.50	6.4	19,092	0.03%
2021/05/03	25.9	48.00	11.8	49.35	47.95	14.1	19,034	0.07%
2021/04/29	11.2	48.62	13.1	48.84	49.20	-1.9	19,030	-0.01%
2021/04/28	4.7	48.65	6	48.50	47.95	-1.3	18,963	-0.01%
2021/04/27	7	47.85	21.1	48.49	48.50	-14.1	19,063	-0.07%
2021/04/26	28.1	47.50	24	47.83	48.40	4.1	19,066	0.02%
2021/04/23	38	47.43	98.5	47.50	47.15	-60.5	19,083	-0.32%
2021/04/22	60.5	51.02	75.3	51.61	48.80	-14.8	19,032	-0.08%
2021/04/21	12.3	49.57	14	49.46	49.90	-1.7	18,678	-0.01%
2021/04/20	54	49.96	115.1	49.69	49.65	-61.1	18,570	-0.33%	大賣/
2021/04/19	153.1	53.19	56.9	52.55	52.40	96.2	18,325	0.53%	大買/
2021/04/16	86.9	48.97	49.3	49.45	50.00	37.6	17,763	0.21%
2021/04/15	30.2	47.15	13.6	46.53	46.10	16.5	17,245	0.10%
2021/04/14	36.8	46.25	22.4	45.10	45.05	14.4	17,195	0.08%
2021/04/13	25.4	48.27	32	48.08	46.30	-6.6	17,161	-0.04%
2021/04/12	53	47.23	73.9	47.32	48.60	-20.8	16,923	-0.12%
2021/04/09	26.9	44.40	7.1	44.43	44.20	19.7	16,703	0.12%
2021/04/08	0	0.00	3	43.15	43.35	-3	16,842	-0.02%
2021/04/07	1	42.95	3.4	42.88	42.95	-2.4	17,517	-0.01%
2021/04/06	6.2	42.84	12	42.76	43.15	-5.8	17,898	-0.03%
2021/04/01	6	42.82	0.2	42.90	42.70	5.8	18,187	0.03%
2021/03/31	8	43.31	2	43.20	43.15	6	18,518	0.03%
2021/03/30	10	43.30	2	43.40	43.05	8	18,956	0.04%
2021/03/29	1.5	43.03	13	43.01	42.85	-11.6	20,121	-0.06%
2021/03/26	11	42.53	1	43.20	42.80	10	20,874	0.05%
2021/03/25	15.1	42.70	12.1	42.73	42.00	3	21,007	0.01%
2021/03/24	0	0.00	2	42.15	42.35	-2	20,771	-0.01%
2021/03/23	0	0.00	4	42.34	42.45	-4	20,744	-0.02%
2021/03/22	61	41.93	0.6	41.80	41.95	60.4	20,681	0.29%
2021/03/19	6	41.73	1	42.30	41.75	5	20,710	0.02%
2021/03/18	1	42.45	1	42.05	42.45	0	20,759	0.00%
2021/03/17	9.7	41.52	14.1	41.74	42.20	-4.4	20,780	-0.02%
2021/03/16	22	42.55	4.5	42.00	41.50	17.5	21,092	0.08%
2021/03/15	19.4	43.74	9.5	44.30	43.55	9.9	20,709	0.05%
2021/03/12	9.4	43.09	20	43.58	44.05	-10.6	20,462	-0.05%
2021/03/11	19.5	42.40	37.3	43.30	42.80	-17.8	20,261	-0.09%
2021/03/10	46.7	41.23	18.1	40.78	42.80	28.6	19,780	0.14%
2021/03/09	43.5	39.88	41.5	40.36	40.05	2	18,868	0.01%
2021/03/08	10	38.36	10.9	38.46	39.15	-0.9	16,896	-0.01%
2021/03/05	19.4	36.32	31	36.27	35.60	-11.6	15,950	-0.07%
2021/03/04	2	35.45	8.4	35.81	35.75	-6.4	15,661	-0.04%
2021/03/03	0.2	34.74	13	34.87	34.85	-12.8	15,419	-0.08%
2021/02/26	4	34.20	6	34.80	34.85	-2	15,726	-0.01%
2021/02/25	0	0.00	4	35.00	34.95	-4	15,845	-0.03%
2021/02/24	9	34.77	3.8	35.32	34.25	5.2	16,025	0.03%
2021/02/23	17	35.10	6	35.25	35.15	11	15,947	0.07%
2021/02/22	2	34.30	2	34.55	34.55	0	15,792	0.00%
2021/02/19	2	34.00	2	34.55	34.55	0	15,855	0.00%
2021/02/18	4	34.56	29.3	34.63	34.70	-25.3	16,013	-0.16%
2021/02/17	1	31.89	4	31.90	32.15	-3	16,180	-0.02%
2021/02/05	4	30.83	0	0.00	30.85	4	16,182	0.02%
2021/02/04	2.2	31.27	2	31.70	31.05	0.2	16,406	0.00%
2021/02/03	3	30.85	14	31.33	31.15	-11	16,650	-0.07%
2021/02/02	1	30.96	4	31.15	31.15	-3	16,994	-0.02%
2021/02/01	1.1	30.66	5.4	30.48	30.50	-4.4	17,210	-0.03%
2021/01/29	11.5	30.10	0	0.00	29.70	11.5	17,497	0.07%
2021/01/27	4	31.06	2	31.18	31.00	2	18,551	0.01%
2021/01/26	2	30.95	2.9	31.19	31.05	-0.9	18,896	0.00%
2021/01/25	2	31.79	3	32.00	31.95	-1	19,041	-0.01%
2021/01/22	2	30.55	19	30.58	31.35	-17	19,237	-0.09%
2021/01/21	16	29.22	4	29.21	29.30	12	19,526	0.06%
2021/01/20	18	30.09	1	29.75	29.50	17	20,497	0.08%
2021/01/19	5	31.68	6.1	31.78	31.15	-1.1	21,554	-0.01%
2021/01/18	9.1	31.00	23	31.55	31.10	-13.9	21,810	-0.06%
2021/01/15	11	32.20	4.4	32.01	31.80	6.6	21,866	0.03%
2021/01/14	6	33.29	1.2	33.31	33.25	4.8	21,935	0.02%
2021/01/13	12.2	33.54	0	0.00	33.40	12.2	22,120	0.06%
2021/01/12	2	33.50	4.2	33.92	33.35	-2.2	22,187	-0.01%
2021/01/11	3.2	34.63	9	35.19	34.60	-5.8	22,140	-0.03%
2021/01/08	4	34.49	0	0.00	34.25	4	22,440	0.02%
2021/01/07	36	35.65	4.4	35.76	35.30	31.6	22,733	0.14%
2021/01/06	5.4	37.33	6	36.55	35.65	-0.6	23,222	0.00%
2021/01/05	17	37.88	9.1	38.20	37.50	7.9	23,857	0.03%
2021/01/04	12	38.70	12.2	38.88	38.65	-0.2	23,689	0.00%
2020/12/31	11.4	38.50	51	38.15	38.95	-39.6	23,450	-0.17%
2020/12/30	42.6	37.43	16.5	37.81	37.25	26.1	23,107	0.11%
2020/12/29	18	36.95	23	37.10	36.45	-5	22,535	-0.02%
2020/12/28	30.3	36.90	32	36.43	36.35	-1.7	22,158	-0.01%
2020/12/25	10.1	36.24	14	35.63	36.35	-3.9	21,785	-0.02%
2020/12/24	4.4	34.83	55	34.80	35.15	-50.6	21,474	-0.24%
2020/12/23	112	34.85	39.1	35.26	33.45	72.9	21,076	0.35%	大買/
2020/12/22	10.1	35.02	23.1	34.81	34.50	-13	20,146	-0.06%
2020/12/21	4.6	32.63	23	33.09	32.85	-18.4	19,372	-0.10%
2020/12/18	23	32.14	1	32.70	32.10	22	19,262	0.11%
2020/12/17	4	32.33	2	32.75	32.45	2	19,375	0.01%
2020/12/16	2.1	32.25	2	32.75	32.40	0.1	19,657	0.00%
2020/12/15	4.4	32.33	4	32.53	31.75	0.4	19,818	0.00%
2020/12/14	13	31.93	9	32.03	32.30	4	20,338	0.02%
2020/12/11	2	32.20	2	32.60	31.60	0	20,449	0.00%
2020/12/10	8	32.77	21.1	33.37	32.15	-13.1	20,635	-0.06%
2020/12/09	15	32.17	1	32.15	32.15	14	20,586	0.07%
2020/12/08	4	32.88	4	32.94	32.55	0	21,037	0.00%
2020/12/07	16	32.63	25	33.13	32.70	-9	21,583	-0.04%
2020/12/04	16.1	32.82	45	32.93	33.50	-28.9	22,154	-0.13%
2020/12/03	7	31.34	9	31.53	31.25	-2	22,303	-0.01%
2020/12/02	10	31.76	7	31.81	31.40	3	22,228	0.01%
2020/12/01	6	32.39	5	32.83	32.20	1	22,176	0.00%
2020/11/30	6.1	32.51	4	32.91	32.65	2.1	22,216	0.01%
2020/11/27	26	32.31	2	32.83	32.30	24	22,515	0.11%
2020/11/26	17	32.75	15	33.12	32.55	2	22,535	0.01%
2020/11/25	31.1	32.44	53	32.71	32.45	-21.9	22,549	-0.10%
2020/11/24	24	31.88	8	32.32	31.75	16	22,380	0.07%
2020/11/23	21.7	31.72	52.3	31.81	32.20	-30.6	22,259	-0.14%
2020/11/20	4.2	30.41	18	30.76	30.90	-13.9	22,041	-0.06%
2020/11/19	55.1	30.53	21	30.94	30.40	34.1	22,566	0.15%
2020/11/18	13	30.93	18	30.63	31.00	-5	22,779	-0.02%
2020/11/17	30.1	29.73	45	29.88	30.20	-14.9	22,730	-0.07%
2020/11/16	44	30.04	17.5	29.69	29.75	26.5	22,701	0.12%
2020/11/13	25	31.32	33	31.56	31.20	-8	22,305	-0.04%
2020/11/12	26	31.07	14	30.91	30.95	12	22,659	0.05%
2020/11/11	26.1	31.79	68	31.39	31.80	-41.9	22,773	-0.18%
2020/11/10	65.4	31.38	121	31.92	30.90	-55.6	22,724	-0.24%	大賣/
2020/11/09	68	31.11	36	31.27	31.25	32	22,511	0.14%
2020/11/06	64	31.47	64	31.51	31.35	0	22,379	0.00%
2020/11/05	25	32.14	15	31.97	31.75	10	22,172	0.05%
2020/11/04	160	33.92	129	33.04	33.10	31	22,075	0.14%	大買/大賣/
2020/11/03	7.8	32.84	17	32.83	33.60	-9.2	21,318	-0.04%
2020/11/02	37.5	32.00	42	32.17	31.60	-4.5	21,087	-0.02%
2020/10/30	29	33.09	8	33.76	32.50	21	20,961	0.10%
2020/10/29	33	33.05	40	33.23	33.85	-7	20,766	-0.03%
2020/10/28	99.8	34.10	58	33.86	33.20	41.8	20,324	0.21%
2020/10/27	19	33.08	28.2	32.65	34.65	-9.2	19,278	-0.05%
2020/10/26	15.2	31.75	15	31.52	31.50	0.2	18,207	0.00%
2020/10/23	4	30.91	4	31.13	30.90	0	17,997	0.00%
2020/10/22	6	30.86	6	30.69	30.45	0	17,960	0.00%
2020/10/21	5	30.74	17	30.99	30.95	-12	17,730	-0.07%
2020/10/20	13.5	30.60	1	30.50	30.45	12.5	17,517	0.07%
2020/10/19	2.5	31.02	4	30.96	31.45	-1.5	17,430	-0.01%
2020/10/16	18	31.13	13	30.65	30.10	5	17,344	0.03%
2020/10/15	5	32.16	5	31.04	30.90	0	17,050	0.00%
2020/10/14	13.5	30.88	27	31.15	31.95	-13.5	16,593	-0.08%
2020/10/13	6	29.73	15	29.74	29.55	-9	15,906	-0.06%
2020/10/12	1	27.25	1	27.40	27.80	0	14,987	0.00%
2020/10/08	1	27.95	1	27.20	27.20	0	14,904	0.00%
2020/10/07	3	27.77	1	27.75	27.65	2	14,861	0.01%
2020/10/06	8	28.12	3	28.25	28.40	5	14,839	0.03%
2020/09/30	2	26.38	2	26.58	26.55	0	14,791	0.00%
2020/09/29	1	27.00	1	26.45	26.45	0	15,216	0.00%
2020/09/28	1	26.60	3	26.97	27.50	-2	15,472	-0.01%
2020/09/25	4	27.85	4	26.86	26.40	0	15,419	0.00%
2020/09/24	5	27.87	6	28.08	27.70	-1	15,135	-0.01%
2020/09/23	4	28.56	2.3	28.62	28.30	1.7	15,035	0.01%
2020/09/22	5	28.31	4	28.73	29.10	1	14,885	0.01%
2020/09/21	5	29.47	0	29.10	29.10	5	14,664	0.03%
2020/09/18	16	31.11	0	0.00	31.00	16	14,332	0.11%
2020/09/17	132	32.16	131	32.27	31.95	1	14,149	0.01%	大買/大賣/
2020/09/16	3	30.53	3	30.78	30.40	0	13,759	0.00%
2020/09/15	17.5	30.07	24	30.40	31.15	-6.5	13,807	-0.05%
2020/09/14	9	29.29	7	29.41	29.30	2	13,517	0.01%
2020/09/11	31	30.71	12	31.42	29.30	19	13,107	0.14%
2020/09/10	100.5	30.83	101	31.15	31.50	-0.5	12,607	0.00%	大賣/
2020/09/09	13.5	29.95	15	30.42	30.55	-1.5	12,076	-0.01%
2020/09/08	16	28.50	27.4	28.23	28.60	-11.4	11,180	-0.10%
2020/09/07	0	0.00	5	26.00	26.00	-5	10,581	-0.05%
2020/09/04	1	23.70	0	0.00	23.65	1	10,684	0.01%
2020/09/03	1	23.50	0	0.00	23.65	1	10,662	0.01%
2020/09/02	4	23.73	15	23.96	23.45	-11	10,625	-0.10%
2020/09/01	0.5	22.10	0	0.00	22.30	0.5	10,304	0.00%
2020/08/31	2.5	22.13	6	22.10	22.40	-3.5	10,346	-0.03%
2020/08/28	5	22.04	7	22.16	21.85	-2	10,377	-0.02%
2020/08/27	5.5	22.07	3	21.93	21.80	2.5	10,482	0.02%
2020/08/26	1	21.70	8	21.79	21.75	-7	10,515	-0.07%
2020/08/25	14	22.18	8	22.36	22.10	6	10,587	0.06%
2020/08/24	1	20.75	0.2	22.00	22.00	0.8	10,187	0.01%
2020/08/21	1	20.30	1	20.00	20.00	0	10,028	0.00%
2020/08/20	1.5	20.66	1	19.90	20.00	0.5	9,935	0.00%
2020/08/19	2	20.70	6	20.91	20.65	-4	9,834	-0.04%
2020/08/18	24.5	21.76	12	20.93	21.00	12.5	10,016	0.12%
2020/08/17	10	19.85	14	20.27	20.60	-4	9,613	-0.04%
2020/08/13	5	18.64	2	18.58	18.45	3	9,558	0.03%
2020/08/11	6	18.56	6	18.10	18.25	0	9,587	0.00%
2020/08/10	2	18.00	7.2	17.91	18.10	-5.2	9,579	-0.05%
2020/08/07	0	0.00	1	16.95	17.10	-1	9,378	-0.01%
2020/08/06	1.5	17.10	0	0.00	17.20	1.5	9,341	0.02%
2020/07/31	2	16.10	3	16.00	16.00	-1	8,928	-0.01%
2020/07/30	0.5	15.95	0	0.00	16.05	0.5	8,900	0.01%
2020/07/28	0	0.00	1	14.20	14.10	-1	8,578	-0.01%
2020/07/27	0	0.00	5	15.50	15.20	-5	8,421	-0.06%
2020/07/23	3	16.00	4	16.08	16.20	-1	8,300	-0.01%
2020/07/22	3	16.07	0	0.00	16.20	3	8,190	0.04%
2020/07/21	0	0.00	70	16.20	16.40	-70	8,117	-0.86%
2020/07/17	109	15.91	0	0.00	15.80	109	7,922	1.38%	大買/鉅額交易
2020/07/16	0.5	16.10	0	0.00	16.15	0.5	7,821	0.01%
2020/07/15	0	0.00	30	16.06	15.80	-30	7,769	-0.39%
2020/07/14	3	15.72	1	15.75	15.75	2	7,710	0.03%
2020/07/13	60.5	16.17	50	16.18	16.25	10.5	7,662	0.14%
2020/07/10	46	15.23	31	15.45	15.30	15	7,553	0.20%
2020/07/09	31	15.95	11	16.22	15.75	20	7,460	0.27%
2020/07/08	1.5	16.50	6	16.76	16.60	-4.5	7,293	-0.06%
2020/07/07	41	15.16	82.1	15.47	16.60	-41.1	6,812	-0.60%
2020/07/06	45	15.04	62	15.16	15.10	-17	6,426	-0.26%
2020/07/03	45	14.89	40	15.15	14.80	5	6,343	0.08%
2020/07/02	49	14.77	42	15.04	14.85	7	6,284	0.11%
2020/07/01	21	14.45	0	0.00	14.50	21	6,205	0.34%
2020/06/29	0	0.00	3	14.50	14.60	-3	6,158	-0.05%
2020/06/24	20	14.35	35	14.61	14.70	-15	6,128	-0.24%
2020/06/23	65	14.75	30	14.82	14.60	35	6,037	0.58%
2020/06/22	0	0.00	23	15.26	15.65	-23	5,756	-0.40%
2020/06/19	21	14.39	4	14.44	14.25	17	5,450	0.31%
2020/06/18	1	14.65	1	14.70	14.55	0	5,392	0.00%
2020/06/17	4.5	14.93	0	0.00	14.95	4.5	5,335	0.08%
2020/06/16	20	15.10	1	14.75	15.00	19	5,299	0.36%
2020/06/15	0	0.00	2	14.60	14.30	-2	5,135	-0.04%
2020/06/12	53	14.06	31	14.08	14.55	22	5,064	0.43%
2020/06/11	21	14.64	20	14.90	14.50	1	4,968	0.02%
2020/06/10	20	14.55	23	14.68	14.90	-3	4,834	-0.06%
2020/06/09	16	14.58	10	14.60	14.55	6	4,786	0.13%
2020/06/08	30	15.08	11	15.23	15.10	19	4,639	0.41%
2020/06/05	10	14.70	35	14.93	15.30	-25	4,480	-0.56%
2020/06/04	8	14.63	4	14.70	14.60	4	4,284	0.09%
2020/06/03	5.5	14.51	26	14.38	15.10	-20.5	4,092	-0.50%
2020/06/02	18.5	14.07	12	14.23	14.00	6.5	3,795	0.17%
2020/06/01	0.5	13.80	1	14.00	13.90	-0.5	3,625	-0.01%
2020/05/29	0.5	13.80	47	13.61	13.85	-46.5	3,439	-1.35%
2020/05/28	0.5	13.30	2	13.03	13.40	-1.5	3,164	-0.05%
2020/05/27	0.5	12.50	0	0.00	12.55	0.5	2,975	0.02%
2020/05/26	32.5	12.86	40	13.03	12.85	-7.5	2,919	-0.26%
2020/05/25	87.5	12.84	111	12.87	12.75	-23.5	2,767	-0.85%	大賣/
2020/05/22	51.5	12.22	36	12.37	12.35	15.5	2,415	0.64%
2020/05/21	104.5	12.21	81	12.38	12.35	23.5	2,298	1.02%	大買/
2020/05/20	75	11.75	115	11.93	12.30	-40	2,124	-1.88%	大賣/
2020/05/19	6	11.50	11	11.65	11.65	-5	1,713	-0.29%
2020/05/18	2	10.70	0	0.00	10.60	2	1,430	0.14%
2020/05/15	4	10.75	26	10.70	10.80	-22	1,354	-1.62%
2020/05/14	1	10.00	0	0.00	10.10	1	1,206	0.09%
2020/05/12	0.1	10.00	0	0.00	10.10	0.1	1,129	0.01%
2020/05/11	1	10.00	0	0.00	10.00	1	1,112	0.09%
2020/05/08	0.5	10.00	0	0.00	10.05	0.5	1,096	0.04%
2020/05/07	2	10.05	2	10.05	10.10	0	1,076	0.00%
2020/05/06	1	9.91	0	0.00	9.91	1	1,055	0.09%
2020/05/04	0	0.00	1.2	9.64	9.62	-1.2	1,036	-0.12%
2020/04/30	1.3	9.80	0	0.00	9.85	1.3	1,030	0.12%
2020/04/21	0	0.00	0.2	8.89	8.81	-0.2	1,001	-0.02%
2020/04/17	0.2	9.10	0	0.00	9.11	0.2	994	0.02%
2020/04/16	0	0.00	2	9.06	9.12	-2	992	-0.20%
2020/04/10	0	0.00	11	8.92	8.91	-11	1,058	-1.04%
2020/04/01	2	8.17	1	8.17	8.33	1	1,061	0.09%
2020/03/31	1	8.13	0	0.00	8.15	1	1,062	0.09%
2020/03/19	3	6.99	0	0.00	6.92	3	1,041	0.29%
2020/03/18	3	7.71	0	0.00	7.66	3	1,030	0.29%
2020/03/16	0	0.00	0.2	8.30	8.01	-0.2	1,013	-0.02%
2020/03/13	0	0.00	0.2	8.39	8.31	-0.2	1,001	-0.02%
2020/03/12	11	8.90	0	0.00	8.88	11	965	1.14%
2020/03/11	0	0.00	0.1	9.35	9.26	-0.1	944	-0.01%
2020/03/09	2	9.36	0	0.00	9.35	2	946	0.21%
2020/03/06	3	9.56	0	0.00	9.62	3	932	0.32%
2020/03/05	0.5	9.44	0	0.00	9.51	0.5	919	0.05%
2020/03/02	0	0.00	5	9.19	9.27	-5	923	-0.54%
2020/02/21	5	9.66	0	0.00	9.64	5	929	0.54%
2020/02/07	3	9.83	0	0.00	9.81	3	991	0.30%
2020/01/30	0	0.00	0.6	10.05	9.98	-0.6	963	-0.06%
2020/01/07	0	0.00	1	11.35	11.30	-1	968	-0.10%
2020/01/06	1.2	11.50	0	0.00	11.55	1.2	955	0.12%
2019/12/30	0	0.00	15	11.40	11.35	-15	884	-1.70%
2019/12/27	0	0.00	20	11.35	11.35	-20	894	-2.24%
2019/12/25	5	11.40	0	0.00	11.35	5	937	0.53%
2019/12/23	0	0.00	1	11.30	11.25	-1	949	-0.11%
2019/12/20	0	0.00	1	11.25	11.30	-1	966	-0.10%
2019/12/19	1	11.20	0	0.00	11.25	1	1,016	0.10%
2019/12/18	1.4	11.30	0	0.00	11.35	1.4	1,063	0.13%
2019/12/16	10	11.04	3	11.00	11.05	7	1,134	0.62%
2019/11/25	0	0.00	5	10.80	10.80	-5	2,004	-0.25%
2019/11/20	0	0.00	0.5	11.70	10.90	-0.5	2,034	-0.02%
2019/11/19	0	0.00	1	10.80	10.80	-1	2,044	-0.05%
2019/11/18	0.5	10.80	0	0.00	10.85	0.5	2,051	0.02%
2019/11/14	6	10.93	0	0.00	10.75	6	2,075	0.29%
2019/11/12	25	11.25	3	11.25	11.30	22	2,063	1.07%
2019/11/07	0.5	11.40	0	0.00	11.45	0.5	2,095	0.02%
2019/11/06	12	11.45	0	0.00	11.40	12	2,086	0.58%
2019/11/05	0	0.00	2	11.48	11.45	-2	2,078	-0.10%
2019/11/04	1.5	11.45	0	0.00	11.55	1.5	2,067	0.07%
2019/11/01	0.7	11.30	2	11.33	11.35	-1.3	2,054	-0.06%
2019/10/31	1.5	11.30	0	0.00	11.35	1.5	2,064	0.07%
2019/10/24	0	0.00	1	11.50	11.50	-1	2,070	-0.05%
2019/10/23	1.3	11.40	0	0.00	11.45	1.3	2,062	0.06%
2019/10/16	0	0.00	5	11.05	11.10	-5	2,051	-0.24%
2019/10/14	0.5	11.00	0	0.00	11.10	0.5	2,040	0.02%
2019/10/09	0	0.00	30	11.05	10.95	-30	2,046	-1.47%
2019/10/08	20	11.15	23	11.15	11.15	-3	2,062	-0.15%
2019/10/04	33	11.05	0	0.00	11.00	33	2,058	1.60%
2019/09/26	12	11.35	0.3	12.45	11.35	11.7	2,005	0.58%
2019/09/24	0	0.00	2	11.50	11.50	-2	1,984	-0.10%
2019/09/23	2	11.75	2	11.65	11.65	0	1,933	0.00%
2019/09/20	0	0.00	2	11.85	11.90	-2	1,891	-0.11%
2019/09/18	1.5	12.25	11	12.20	12.35	-9.5	1,765	-0.54%
2019/09/17	5	11.98	7	11.91	12.00	-2	1,591	-0.13%
2019/09/16	20	11.76	8.2	12.15	12.15	11.8	1,471	0.80%
2019/09/09	0.4	10.90	0	0.00	10.95	0.4	992	0.04%
2019/09/06	0	0.00	1	11.05	11.00	-1	979	-0.10%
2019/09/05	1	11.00	1	11.15	11.05	0	974	0.00%
2019/09/04	0.5	11.00	0	0.00	11.10	0.5	950	0.05%
2019/09/03	0	0.00	1	10.95	11.00	-1	933	-0.11%
2019/08/30	1.5	10.65	0	0.00	10.75	1.5	911	0.16%
2019/08/26	0	0.00	1	10.55	10.55	-1	902	-0.11%
2019/08/23	0.5	10.70	0	0.00	10.75	0.5	892	0.06%
2019/08/21	0	0.00	1	10.80	10.80	-1	962	-0.10%
2019/08/20	1.5	10.80	0	0.00	10.85	1.5	989	0.15%
2019/08/15	0	0.00	1	10.45	10.50	-1	1,034	-0.10%
2019/08/14	1	10.50	0	0.00	10.55	1	1,073	0.09%
2019/08/13	0	0.00	0	10.10	10.00	0	1,080	0.00%
2019/08/06	0	0.00	0	10.00	9.92	0	1,373	0.00%
2019/08/05	0.3	9.90	0	0.00	9.96	0.3	1,372	0.03%
2019/07/10	0	0.00	0.1	10.75	10.65	-0.1	1,333	-0.01%
2019/07/09	0	0.00	1	10.60	10.75	-1	1,336	-0.07%
2019/07/08	0	0.00	0	10.75	10.65	0	1,339	0.00%
2019/07/05	0.3	10.80	0	0.00	10.85	0.3	1,343	0.02%
2019/07/03	0	0.00	1	10.75	10.75	-1	1,385	-0.07%
2019/07/02	1.4	10.70	0	0.00	10.75	1.4	1,394	0.10%
2019/06/28	0	0.00	1	10.65	10.65	-1	1,385	-0.07%
2019/06/27	0	0.00	5	10.75	10.70	-5	1,393	-0.36%
2019/06/26	3	10.55	0	0.00	10.65	3	1,387	0.22%
2019/06/25	2	10.55	0	0.00	10.55	2	1,387	0.14%
2019/06/24	0	0.00	2	10.65	10.70	-2	1,384	-0.14%
2019/06/17	0	0.00	2	10.35	10.30	-2	1,389	-0.14%
2019/06/14	0	0.00	0.5	10.40	10.30	-0.5	1,390	-0.03%
2019/06/13	2	10.20	0	0.00	10.20	2	1,388	0.14%
2019/05/31	1	10.55	0	0.00	10.55	1	1,407	0.07%
2019/05/29	0	0.00	1	10.60	10.60	-1	1,391	-0.07%
2019/05/28	7	10.78	5	10.55	10.55	2	1,379	0.14%
2019/05/27	1.5	11.20	0	0.00	11.25	1.5	1,303	0.11%
2019/05/24	0	0.00	9	11.20	11.20	-9	1,272	-0.71%
2019/05/23	0.5	11.20	4	11.10	11.25	-3.5	1,265	-0.28%
2019/05/22	2.9	11.07	9	11.20	11.10	-6.1	1,240	-0.49%
2019/05/21	8	11.15	0	0.00	11.10	8	1,204	0.66%
2019/05/17	2	10.50	0.4	10.80	10.50	1.6	1,103	0.15%
2019/05/16	7	10.81	0	0.00	10.80	7	1,060	0.66%
2019/05/15	0	0.00	6	10.65	10.65	-6	942	-0.64%
2019/05/10	0	0.00	1	9.88	9.83	-1	876	-0.11%
2019/05/09	0.5	9.90	0	0.00	9.91	0.5	872	0.06%
2019/05/06	0	0.00	3	10.10	10.10	-3	858	-0.35%
2019/05/02	0.5	10.30	0	0.00	10.35	0.5	844	0.06%
2019/04/30	2	10.20	0	0.00	10.25	2	841	0.24%
2019/04/29	0	0.00	0.4	10.40	10.30	-0.4	844	-0.04%
2019/04/17	0.2	10.40	0	0.00	10.45	0.2	843	0.02%
2019/04/16	2	10.50	0	0.00	10.40	2	838	0.24%
2019/04/15	0	0.00	1	10.65	10.70	-1	826	-0.12%
2019/04/12	0.8	10.70	0	0.00	10.75	0.8	827	0.10%
2019/04/10	0.2	10.70	0	0.00	10.80	0.2	812	0.03%
2019/04/09	3.4	10.71	3	10.75	10.85	0.4	780	0.06%
2019/04/03	0	0.00	1	10.35	10.35	-1	737	-0.14%
2019/04/02	0.7	10.30	0	0.00	10.35	0.7	737	0.09%
2019/03/28	0.3	10.30	0	0.00	10.35	0.3	736	0.05%
2019/03/26	2	10.35	2	10.35	10.35	0	758	0.00%
2019/03/21	0	0.00	1	10.40	10.50	-1	751	-0.13%
2019/03/20	0	0.00	0.7	10.55	10.45	-0.7	752	-0.10%
2019/03/19	1.5	10.15	0	0.00	10.25	1.5	743	0.20%
2019/03/18	0	0.00	1.2	10.31	10.25	-1.2	748	-0.17%
2019/03/15	1.5	10.20	0	0.00	10.25	1.5	759	0.20%
2019/03/13	0	0.00	0.4	10.30	10.20	-0.4	782	-0.06%
2019/03/11	0.1	10.10	0	0.00	10.15	0.1	848	0.02%
2019/03/06	0.3	10.30	0	0.00	10.35	0.3	861	0.03%
2019/03/05	0	0.00	0.8	10.40	10.30	-0.8	868	-0.09%
2019/02/25	0	0.00	0	10.40	10.30	0	894	0.00%
2019/02/22	0	10.30	0	0.00	10.35	0	890	0.00%
2019/02/18	0	0.00	2	10.40	10.40	-2	898	-0.22%
2019/02/15	0.3	10.20	0	0.00	10.25	0.3	922	0.04%
2019/02/14	1.1	10.30	0	0.00	10.40	1.1	928	0.12%
2019/02/13	0.9	10.30	2	10.20	10.35	-1.1	914	-0.12%
2019/02/12	4	9.97	0	0.00	9.99	4	889	0.45%
2019/01/30	0	0.00	1	9.99	9.98	-1	908	-0.11%
2019/01/25	1.5	9.90	0	0.00	9.92	1.5	933	0.16%
2019/01/21	0	0.00	1	10.15	10.10	-1	979	-0.10%
2019/01/15	0	0.00	1	9.93	9.93	-1	1,098	-0.09%
2019/01/08	0	0.00	3	9.53	9.60	-3	1,224	-0.25%
2019/01/04	2	9.28	4	9.26	9.26	-2	1,255	-0.16%
2019/01/03	3	9.64	0.3	9.66	9.55	2.7	1,304	0.21%
2019/01/02	5	9.83	2	9.74	9.77	3	1,314	0.23%
2018/12/26	1	9.90	1	9.90	9.90	0	1,382	0.00%
2018/12/24	0	0.00	1	10.10	10.20	-1	1,408	-0.07%
2018/12/22	0.2	10.00	1	10.05	10.05	-0.8	1,428	-0.06%
2018/12/21	2	9.93	0.2	10.00	9.94	1.8	1,450	0.12%
2018/12/20	1	10.05	0	0.00	10.05	1	1,469	0.07%
2018/12/14	0	0.00	0.1	10.55	10.45	-0.1	1,724	0.00%
2018/12/12	1.4	10.51	1	10.50	10.50	0.4	1,723	0.02%
2018/12/03	0	0.00	2	10.85	10.90	-2	1,715	-0.12%
2018/11/16	0	0.00	1	10.40	10.35	-1	1,871	-0.05%
2018/11/14	2	10.50	0	0.00	10.45	2	1,881	0.11%
2018/11/09	0	0.00	0.2	11.00	10.90	-0.2	1,942	-0.01%
2018/11/08	2	11.35	2	11.45	11.10	0	1,984	0.00%
2018/11/07	2	11.25	0	0.00	11.25	2	2,082	0.10%
2018/11/05	0	0.00	0.1	11.15	11.05	-0.1	2,152	0.00%
2018/10/30	0	0.00	1	10.50	10.55	-1	2,296	-0.04%
2018/10/29	1.3	10.50	3	10.55	10.55	-1.7	2,295	-0.07%
2018/10/25	10	10.40	10	10.20	10.25	0	2,293	0.00%
2018/10/24	0	0.00	2	11.00	11.00	-2	2,248	-0.09%
2018/10/22	0	0.00	1	11.25	11.25	-1	2,232	-0.04%
2018/10/19	0	0.00	1	10.90	10.90	-1	2,219	-0.05%
2018/10/18	1	11.20	0	0.00	11.15	1	2,198	0.05%
2018/10/12	0	0.00	2	12.05	12.10	-2	2,128	-0.09%
2018/10/11	3	11.90	0	0.00	11.90	3	2,143	0.14%
2018/10/08	1	13.40	1	13.60	13.50	0	2,108	0.00%
2018/10/05	1	13.60	0	0.00	13.60	1	2,115	0.05%
2018/10/04	2	14.35	1.2	14.16	14.15	0.8	2,095	0.04%
2018/10/03	1	14.60	1	14.80	14.40	0	2,087	0.00%
2018/10/02	0	0.00	2	14.75	14.70	-2	2,085	-0.10%
2018/10/01	5	14.67	2	14.73	14.60	3	2,084	0.14%
2018/09/28	0.5	14.45	10	14.60	14.55	-9.5	2,084	-0.46%
2018/09/27	0	0.00	5	14.55	14.40	-5	2,078	-0.24%
2018/09/26	0	0.00	20	14.50	14.60	-20	2,070	-0.97%
2018/09/25	43	14.92	6	14.80	14.60	37	2,074	1.78%
2018/09/21	0.5	14.35	2	14.25	14.45	-1.5	1,969	-0.08%
2018/09/20	0	0.00	0	13.80	13.70	0	1,958	0.00%
2018/09/19	0	0.00	1	13.90	13.85	-1	2,060	-0.05%
2018/09/18	1.2	13.74	0	0.00	13.75	1.2	2,067	0.06%
2018/09/13	1	13.80	2	13.90	13.90	-1	2,083	-0.05%
2018/09/07	0	0.00	1.5	13.48	13.45	-1.5	2,176	-0.07%
2018/09/05	3	13.70	0	0.00	13.65	3	2,237	0.13%
2018/08/30	3	14.23	3	14.30	14.20	0	2,395	0.00%
2018/08/28	1	14.35	1	14.50	14.35	0	2,500	0.00%
2018/08/27	0	0.00	0.1	14.50	14.40	-0.1	2,529	0.00%
2018/08/24	6	14.53	10	14.20	14.30	-4	2,559	-0.16%
2018/08/20	17	15.03	0	0.00	14.95	17	2,865	0.59%
2018/08/16	2	14.80	2	14.80	14.80	0	3,392	0.00%
2018/08/15	4.5	15.06	4	15.00	15.15	0.5	3,934	0.01%
2018/08/13	0	0.00	20	14.30	14.40	-20	4,141	-0.48%
2018/08/10	22	15.18	0	0.00	15.10	22	4,409	0.50%
2018/08/09	10	14.70	10	14.75	15.00	0	4,480	0.00%
2018/08/08	20	14.93	22	15.09	15.00	-2	4,604	-0.04%
2018/08/07	0	0.00	1	14.45	14.50	-1	4,583	-0.02%
2018/08/03	0.4	14.10	0	0.00	14.15	0.4	4,654	0.01%
2018/07/31	0.3	14.50	0	0.00	14.55	0.3	4,978	0.01%
2018/07/30	0	0.00	1	14.25	14.30	-1	5,004	-0.02%
2018/07/26	1.5	14.43	0	0.00	14.45	1.5	5,021	0.03%
2018/07/23	0.5	14.00	0	0.00	14.05	0.5	5,026	0.01%
2018/07/16	0	0.00	1	15.10	15.10	-1	5,173	-0.02%
2018/07/13	0.5	15.15	0	0.00	15.25	0.5	5,226	0.01%
2018/07/11	1	14.95	0	0.00	15.00	1	5,229	0.02%
2018/07/09	0.4	14.80	0	0.00	14.85	0.4	5,355	0.01%
2018/07/04	0.5	15.20	0	0.00	15.25	0.5	5,385	0.01%
2018/07/03	0	0.00	1	15.50	15.20	-1	5,400	-0.02%
2018/07/02	0.5	15.75	11	16.04	15.85	-10.5	5,355	-0.20%
2018/06/28	31	15.32	20	15.79	15.25	11	5,261	0.21%
2018/06/26	0.5	14.80	0	0.00	14.85	0.5	5,137	0.01%
2018/06/15	0	0.00	0.6	15.85	15.70	-0.6	5,048	-0.01%
2018/06/14	0	0.00	1	16.20	16.20	-1	5,022	-0.02%
2018/06/12	0	0.00	2	15.95	16.30	-2	4,942	-0.04%
2018/06/06	0.5	16.25	0	0.00	16.35	0.5	4,912	0.01%
2018/06/05	16	16.05	1	16.00	16.05	15	5,007	0.30%
2018/06/04	0.5	16.45	0	0.00	16.55	0.5	4,954	0.01%
2018/05/31	0.5	16.40	0	0.00	16.50	0.5	4,877	0.01%
2018/05/29	0	0.00	40	17.00	16.55	-40	4,731	-0.85%
2018/05/28	1	16.85	0	0.00	17.00	1	4,667	0.02%
2018/05/25	1	17.40	8	17.44	17.30	-7	4,522	-0.15%
2018/05/24	50.5	17.56	37	17.82	17.50	13.5	4,428	0.30%
2018/05/23	42	16.74	19	16.35	17.20	23	3,961	0.58%
2018/05/22	0.5	15.55	0	0.00	15.65	0.5	3,392	0.01%
2018/05/21	10	15.85	10	15.69	15.85	0	3,215	0.00%
2018/05/18	63	15.46	61	15.65	15.30	2	3,075	0.07%
2018/05/17	0.5	14.75	0	0.00	14.85	0.5	2,781	0.02%
2018/05/16	0.5	14.65	34	14.34	14.75	-33.5	2,686	-1.25%
2018/05/15	56	14.22	34	13.83	13.80	22	2,570	0.86%
2018/05/14	9	14.25	11	14.00	14.00	-2	2,580	-0.08%
2018/05/11	56.2	14.12	50	13.95	13.95	6.2	2,546	0.24%
2018/05/10	0.5	13.90	3	13.97	13.95	-2.5	2,517	-0.10%
2018/05/09	5	13.75	6	13.86	13.65	-1	2,483	-0.04%
2018/05/08	43	13.25	42	13.44	13.60	1	2,339	0.04%
2018/05/07	1.5	12.92	0	0.00	13.05	1.5	2,279	0.07%
2018/05/04	18	12.69	16	12.58	12.65	2	2,303	0.09%
2018/05/03	2	12.40	0	0.00	12.40	2	2,422	0.08%
2018/05/02	1.5	12.40	0	0.00	12.50	1.5	2,474	0.06%
2018/04/30	3	12.47	1	12.50	12.50	2	2,504	0.08%
2018/04/27	0.6	12.30	0	0.00	12.35	0.6	2,522	0.02%
2018/04/25	0.3	12.40	1	12.40	12.50	-0.7	2,600	-0.03%
2018/04/24	1.5	12.30	0	0.00	12.35	1.5	2,678	0.06%
2018/04/23	0	0.00	9	13.10	12.80	-9	2,665	-0.34%
2018/04/20	10	13.20	1	13.20	13.20	9	2,674	0.34%
2018/04/18	0.3	12.40	0	0.00	12.50	0.3	2,610	0.01%
2018/04/16	10	12.93	10	12.94	12.95	0	2,672	0.00%
2018/04/12	0.5	12.40	55	12.54	12.50	-54.5	2,624	-2.08%
2018/04/11	1.5	12.05	1	12.15	12.15	0.5	2,617	0.02%
2018/04/10	1.5	12.20	0	0.00	12.25	1.5	2,769	0.05%
2018/04/09	50	12.20	1	12.15	12.20	49	2,866	1.71%
2018/04/03	0.4	11.60	0	0.00	11.70	0.4	2,900	0.01%
2018/03/29	2	11.55	0	0.00	11.50	2	4,032	0.05%
2018/03/28	0.8	11.60	2	11.50	11.65	-1.2	4,071	-0.03%
2018/03/27	1.5	11.50	0	0.00	11.55	1.5	4,135	0.04%
2018/03/21	0.5	11.90	0	0.00	11.95	0.5	4,399	0.01%
2018/03/16	0.1	12.10	1	12.15	12.20	-0.9	4,540	-0.02%
2018/03/14	1.6	12.13	1	12.15	12.15	0.6	4,788	0.01%
2018/03/13	1.1	12.20	0	0.00	12.25	1.1	5,044	0.02%
2018/03/09	0	0.00	2	11.85	11.70	-2	5,147	-0.04%
2018/03/08	1.5	12.30	0	0.00	12.35	1.5	5,326	0.03%
2018/03/06	0.3	12.80	0	0.00	12.90	0.3	5,818	0.00%
2018/03/01	0.5	13.25	1	13.20	13.35	-0.5	6,067	-0.01%
2018/02/27	0.5	13.20	0	0.00	13.25	0.5	6,080	0.01%
2018/02/26	0	13.60	0	0.00	13.65	0	6,073	0.00%
2018/02/23	0.3	13.60	0	0.00	13.65	0.3	6,113	0.00%
2018/02/22	3.1	13.25	3	13.35	13.35	0.1	6,166	0.00%
2018/02/21	0	0.00	1	13.35	13.40	-1	6,232	-0.02%
2018/02/12	2	12.85	2	12.85	13.00	0	6,287	0.00%
2018/02/09	0.2	12.70	1	12.70	12.75	-0.8	6,291	-0.01%
2018/02/08	1.5	12.80	0	0.00	12.90	1.5	6,317	0.02%
2018/02/02	11	13.89	11	13.83	13.75	0	6,623	0.00%
2018/02/01	0	0.00	2	13.85	13.75	-2	6,621	-0.03%
2018/01/31	7.5	13.45	16	13.58	13.85	-8.5	6,611	-0.13%
2018/01/29	15	14.75	15	14.87	14.50	0	6,585	0.00%
2018/01/26	24	14.40	36	14.49	14.60	-12	6,523	-0.18%
2018/01/25	4	14.00	13	13.89	14.20	-9	6,373	-0.14%
2018/01/24	2	13.65	0	0.00	13.75	2	6,316	0.03%
2018/01/23	3.5	13.74	3	13.75	13.75	0.5	6,282	0.01%
2018/01/22	15	13.52	11	13.46	13.65	4	6,257	0.06%
2018/01/19	3	13.90	84	13.86	13.60	-81	6,288	-1.29%
2018/01/18	24	14.09	0	0.00	13.80	24	6,204	0.39%
2018/01/17	0	0.00	3	14.55	14.60	-3	6,098	-0.05%
2018/01/16	23.5	14.45	13	14.60	14.60	10.5	6,080	0.17%
2018/01/15	1	14.70	10	14.70	14.50	-9	6,042	-0.15%
2018/01/12	0	0.00	6	15.16	14.80	-6	5,999	-0.10%
2018/01/11	1.5	14.90	1	14.95	15.00	0.5	5,966	0.01%
2018/01/10	1.5	15.10	0	0.00	15.20	1.5	5,919	0.03%
2018/01/08	20	15.13	0	0.00	15.10	20	5,839	0.34%
2018/01/05	22	15.25	2	15.15	15.25	20	5,820	0.34%
2018/01/04	47	15.15	62	15.50	15.20	-15	5,797	-0.26%
2018/01/03	32	15.43	2	15.35	15.60	30	5,686	0.53%
2018/01/02	11	15.25	5	15.30	15.20	6	5,603	0.11%