台達化 (1309)-新光-新竹券商分點個股進出

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
15.25
漲跌
▲0.05
漲幅
+0.33%
成交量
784張
產業
上市塑膠類股
520人加入追蹤

立即追蹤
本地時間:13:30

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－新光-新竹券商分點個股進出

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

新光-新竹券商分點個股進出
新光-新竹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
2024/05/06	2	15.25	2	15.32	15.20	0	688	0.00%
2024/04/30	1	15.45	0	0.00	15.40	1	695	0.14%
2024/04/19	13	15.30	0	0.00	15.10	13	725	1.79%
2024/04/12	1	15.76	2	15.78	15.65	-1	704	-0.14%
2024/04/10	0	0.00	2	16.10	16.15	-2	699	-0.29%
2024/04/09	0	0.00	1	16.10	16.15	-1	697	-0.14%
2024/04/08	0	15.60	0	15.70	15.60	0	678	0.00%
2024/04/01	0	15.75	1	15.75	15.80	-1	681	-0.15%
2024/03/29	2	15.40	0	15.45	15.50	2	682	0.29%
2024/03/28	0	15.44	0	0.00	15.30	0	689	0.00%
2024/03/27	0	15.60	0	0.00	15.50	0	695	0.00%
2024/03/22	19	15.15	0	0.00	15.25	19	686	2.77%
2024/03/21	0	0.00	0.8	15.25	15.25	-0.8	688	-0.11%
2024/03/20	1	15.35	1	15.45	15.15	0	700	0.00%
2024/03/18	0.1	15.15	0	0.00	15.25	0.1	686	0.01%
2024/03/15	2	15.35	2	15.48	15.20	0	687	0.00%
2024/03/13	3.1	15.48	3	15.52	15.45	0.1	672	0.01%
2024/03/11	0	15.45	0	0.00	15.45	0	666	0.00%
2024/03/08	3.2	15.76	7	15.66	15.55	-3.8	656	-0.58%
2024/03/07	1	16.15	1.2	16.24	16.10	-0.2	643	-0.02%
2024/03/06	0.9	16.10	1	16.25	16.25	-0.2	640	-0.02%
2024/03/05	1	16.30	1.1	16.44	16.20	-0.1	642	-0.02%
2024/03/04	3.4	16.55	3	16.64	16.35	0.4	635	0.06%
2024/03/01	7	16.70	0.1	16.80	16.70	6.9	624	1.11%
2024/02/29	0	16.80	0	0.00	16.80	0	621	0.00%
2024/02/27	1	16.90	1	17.00	16.75	0	617	0.00%
2024/02/26	0.1	17.10	0	0.00	17.10	0.1	613	0.02%
2024/02/23	0	16.95	0	0.00	17.05	0	616	0.00%
2024/02/21	2	17.50	0	0.00	17.55	2	606	0.33%
2024/02/20	5	17.65	3	17.40	17.50	2	601	0.33%
2024/02/19	0	0.00	7	17.45	17.60	-7	594	-1.18%
2024/02/16	0	16.83	0	16.50	16.95	0	573	0.00%
2024/02/15	1.2	16.37	1	16.46	16.30	0.2	562	0.03%
2024/01/29	0	0.00	7	17.01	16.90	-7	530	-1.32%
2024/01/26	0	16.05	1	16.05	16.05	-1	486	-0.20%
2024/01/19	3	15.07	2	15.13	15.25	1	459	0.22%
2024/01/18	8	15.14	5	15.30	15.00	3	454	0.66%
2024/01/17	10	15.48	5	15.80	15.30	5	436	1.15%
2024/01/16	6	15.83	5	15.94	15.75	1	421	0.24%
2024/01/11	3	16.20	3	16.30	16.15	0	417	0.00%
2024/01/10	9	16.13	3	16.20	16.15	6	470	1.28%
2024/01/09	7	16.35	0	0.00	16.30	7	470	1.49%
2024/01/04	2	16.40	2	16.49	16.40	0	470	0.00%
2024/01/03	4	16.45	4	16.50	16.40	0	477	0.00%
2024/01/02	0	0.00	0.1	16.61	16.50	-0.1	473	-0.02%
2023/12/29	0	0.00	0.2	16.60	16.45	-0.2	473	-0.05%
2023/12/28	0	0.00	0.5	16.55	16.40	-0.5	476	-0.10%
2023/12/19	2	16.70	0	0.00	16.70	2	433	0.46%
2023/12/14	0	17.00	0	0.00	16.65	0	404	0.00%
2023/12/11	5	16.70	0	0.00	16.70	5	399	1.25%
2023/12/08	0.1	17.10	0	0.00	16.90	0.1	401	0.01%
2023/12/06	0	17.30	0	0.00	17.25	0	412	0.00%
2023/12/04	0	17.40	0	0.00	17.45	0	418	0.00%
2023/11/29	5	17.20	0	0.00	17.15	5	417	1.20%
2023/11/27	0	17.30	0	0.00	17.10	0	418	0.00%
2023/11/24	0	17.40	0	0.00	17.20	0	421	0.00%
2023/11/22	0	0.00	0.1	17.42	17.45	-0.1	417	-0.03%
2023/11/21	0	17.35	0	0.00	17.25	0	417	0.00%
2023/11/17	0	17.05	0	0.00	17.20	0	419	0.00%
2023/11/15	0	0.00	1	16.50	16.85	-1	424	-0.24%
2023/11/13	1	16.25	1	16.25	16.20	0	422	0.00%
2023/11/07	0	17.05	0	0.00	16.90	0	469	0.00%
2023/11/06	0	16.95	0	0.00	17.00	0	474	0.00%
2023/11/03	2	16.95	0	0.00	17.00	2	473	0.42%
2023/10/24	0	16.93	0	0.00	16.80	0	590	0.00%
2023/10/20	0	0.00	1	16.85	16.95	-1	599	-0.17%
2023/10/18	0.1	16.66	0	0.00	16.75	0.1	595	0.02%
2023/10/17	0	0.00	4	17.15	17.10	-4	551	-0.73%
2023/10/13	0	17.45	0	0.00	17.30	0	566	0.00%
2023/10/12	0	17.40	0	0.00	17.45	0	573	0.00%
2023/10/05	6	17.15	1	17.15	17.15	5	583	0.86%
2023/10/04	0	17.53	0	0.00	17.15	0	584	0.00%
2023/09/22	0	17.95	0	0.00	17.90	0	625	0.00%
2023/09/19	0	18.30	0	0.00	18.20	0	640	0.00%
2023/09/15	0	18.30	0	0.00	18.10	0	646	0.00%
2023/09/14	0	18.25	0	0.00	18.30	0	644	0.00%
2023/09/13	3	18.25	0	0.00	18.25	3	648	0.46%
2023/09/08	0.1	17.75	0	0.00	18.20	0.1	650	0.02%
2023/08/28	3	17.05	0	0.00	17.10	3	649	0.46%
2023/08/25	0	0.00	0	17.20	17.15	0	652	0.00%
2023/08/24	0	0.00	5	16.90	16.95	-5	648	-0.77%
2023/08/23	0	0.00	0	16.85	16.80	0	657	0.00%
2023/08/18	0	0.00	0	17.58	17.45	0	649	0.00%
2023/08/17	5	16.80	0	17.25	17.30	5	649	0.77%
2023/08/16	10	17.18	5	17.35	17.10	5	644	0.78%
2023/08/15	7	17.99	4	18.38	17.85	3	627	0.48%
2023/08/14	10.1	18.50	5.8	18.72	18.35	4.4	609	0.72%
2023/08/11	3	19.05	0.3	19.35	19.20	2.7	605	0.45%
2023/08/09	1	19.55	0.2	19.70	19.50	0.8	600	0.14%
2023/08/07	0	0.00	10	19.70	19.90	-10	596	-1.68%
2023/08/04	10	19.95	0	0.00	19.95	10	591	1.69%
2023/08/02	6	20.58	0	0.00	20.30	6	578	1.04%
2023/07/26	1	19.65	1	19.90	19.75	0	508	0.00%
2023/07/25	0	0.00	2	19.75	19.70	-2	512	-0.39%
2023/07/24	0	0.00	2	19.70	19.60	-2	520	-0.38%
2023/07/21	2	19.90	2	20.10	19.90	0	520	0.00%
2023/07/20	1	20.00	6.2	19.83	20.00	-5.2	520	-1.00%
2023/07/18	0	0.00	1.1	19.80	19.55	-1.1	518	-0.20%
2023/07/17	0	0.00	1	19.60	19.45	-1	500	-0.20%
2023/07/14	1.1	19.46	0.8	19.55	19.50	0.2	501	0.05%
2023/07/13	4	19.60	20	19.51	19.40	-16	499	-3.20%
2023/07/10	0	0.00	16	19.88	19.75	-16	502	-3.18%
2023/07/07	1	19.55	0	0.00	19.65	1	502	0.20%
2023/07/05	2	20.20	57	20.15	20.10	-55	482	-11.40%
2023/07/04	2	20.33	0	0.00	20.25	2	479	0.42%
2023/07/03	0	0.00	1	20.35	20.35	-1	482	-0.21%
2023/06/29	2	20.25	1	20.25	20.25	1	482	0.21%
2023/06/28	6	20.27	0	0.00	20.25	6	482	1.24%
2023/06/27	10	20.30	1	20.30	20.40	9	486	1.85%
2023/06/26	0	0.00	0.5	20.20	20.10	-0.5	481	-0.10%
2023/06/20	0	0.00	6	20.23	20.10	-6	492	-1.22%
2023/06/16	1	20.40	1	20.45	20.40	0	512	0.00%
2023/06/05	0	0.00	51.6	20.15	20.35	-51.6	584	-8.84%
2023/06/01	0	0.00	2	20.08	20.00	-2	613	-0.33%
2023/05/30	0	0.00	1	20.00	19.95	-1	630	-0.16%
2023/05/29	0	0.00	1	20.20	19.90	-1	640	-0.16%
2023/05/25	0	0.00	3	20.18	20.00	-3	647	-0.46%
2023/05/19	1	20.00	0	0.00	19.95	1	678	0.15%
2023/05/18	0	0.00	0.2	20.20	20.05	-0.2	692	-0.02%
2023/05/17	2	19.95	1	20.20	20.15	1	692	0.14%
2023/05/12	3	19.55	0	0.00	19.60	3	715	0.42%
2023/05/11	3	19.55	0	0.00	19.60	3	728	0.41%
2023/05/08	3	20.00	0.3	20.10	20.05	2.8	752	0.37%
2023/05/05	3	20.05	13.2	20.10	20.05	-10.2	765	-1.33%
2023/05/04	0	0.00	3	20.40	20.35	-3	793	-0.38%
2023/05/03	13	20.65	0	0.00	20.60	13	841	1.54%
2023/04/27	1	21.10	0	0.00	21.20	1	871	0.11%
2023/04/25	2	20.60	0	0.00	20.35	2	889	0.22%
2023/04/21	1	20.60	0	0.00	20.50	1	902	0.11%
2023/04/19	4	21.00	0	0.00	20.95	4	918	0.44%
2023/04/17	0	0.00	10	21.30	21.25	-10	919	-1.09%
2023/04/14	0	0.00	0.1	21.60	21.45	-0.1	917	-0.01%
2023/04/11	0	0.00	1	21.50	21.50	-1	944	-0.11%
2023/04/07	0	0.00	0	21.40	21.55	0	961	0.00%
2023/04/06	0	0.00	0.1	21.40	21.35	-0.1	974	-0.01%
2023/03/31	0	21.40	0	0.00	21.20	0	986	0.00%
2023/03/30	10	21.20	0	21.23	21.25	10	1,012	0.99%
2023/03/28	0	21.21	0	0.00	21.25	0	1,049	0.00%
2023/03/27	0	21.20	1	21.10	21.00	-1	1,062	-0.09%
2023/03/24	3	21.08	0	0.00	21.15	3	1,101	0.27%
2023/03/23	0	21.28	0	0.00	21.15	0	1,182	0.00%
2023/03/22	2	21.30	0	0.00	21.30	2	1,187	0.17%
2023/03/21	5	21.41	0	0.00	21.45	5	1,193	0.42%
2023/03/20	2	21.70	3	21.75	21.70	-1	1,199	-0.08%
2023/03/16	0	21.54	0	0.00	21.25	0	1,260	0.00%
2023/03/15	10	22.00	2	22.10	21.75	8	1,267	0.63%
2023/03/14	0	0.00	1	21.95	22.10	-1	1,268	-0.08%
2023/03/13	1	21.85	118	21.78	22.20	-117	1,302	-8.98%	大賣/鉅額交易
2023/03/10	43	22.67	4	22.60	22.45	39	1,319	2.96%
2023/03/09	0	22.80	12	22.90	22.90	-12	1,428	-0.84%
2023/03/08	19	22.80	0	0.00	22.90	19	1,625	1.17%
2023/03/07	0	0.00	10	22.90	22.85	-10	1,629	-0.61%
2023/03/06	2	23.20	0	0.00	23.20	2	1,626	0.12%
2023/03/03	0	0.00	1	23.00	23.00	-1	1,603	-0.06%
2023/03/02	1	22.55	0	0.00	22.70	1	1,599	0.06%
2023/03/01	6	22.85	4.1	22.66	22.60	1.9	1,598	0.12%
2023/02/24	34	23.13	1	23.00	23.10	33	1,596	2.07%
2023/02/22	25	23.11	10	23.00	23.00	15	1,585	0.95%
2023/02/20	1	23.00	0.1	22.85	23.15	0.9	1,592	0.06%
2023/02/15	0	22.50	1	22.45	22.40	-1	1,599	-0.06%
2023/02/14	0	22.60	0	0.00	22.70	0	1,600	0.00%
2023/02/10	0	0.00	5	22.35	22.30	-5	1,596	-0.31%
2023/02/08	0	23.40	3.3	23.26	23.20	-3.3	1,562	-0.21%
2023/02/07	1	23.30	0	0.00	23.30	1	1,552	0.06%
2023/02/06	0	23.45	0	0.00	23.35	0	1,542	0.00%
2023/02/03	0	23.15	0	0.00	23.10	0	1,528	0.00%
2023/02/02	2	23.40	96	23.26	23.40	-94	1,511	-6.22%
2023/02/01	15	23.25	12	22.93	23.40	3	1,475	0.20%
2023/01/31	23	22.56	1	22.50	22.60	22	1,426	1.54%
2023/01/30	0	0.00	33	21.95	22.05	-33	1,402	-2.35%
2023/01/16	4.1	22.11	0	0.00	22.10	4.1	1,383	0.30%
2023/01/13	65	22.67	0	0.00	22.50	65	1,374	4.73%
2023/01/12	44	22.47	0	0.00	22.50	44	1,368	3.21%
2023/01/11	4	22.24	0	0.00	22.30	4	1,352	0.30%
2023/01/10	12	22.35	0	0.00	22.30	12	1,348	0.89%
2023/01/04	2	22.08	1	22.25	22.10	1	1,321	0.08%
2023/01/03	1	22.20	0	0.00	22.20	1	1,322	0.08%
2022/12/30	0	0.00	2	22.15	22.40	-2	1,318	-0.15%
2022/12/29	2	21.60	0	0.00	21.95	2	1,288	0.16%
2022/12/28	4	21.86	12	22.04	21.80	-8	1,281	-0.62%
2022/12/27	16	22.30	8	22.40	22.20	8	1,275	0.63%
2022/12/26	25	22.21	20.5	22.29	22.25	4.6	1,268	0.36%
2022/12/23	0.1	22.10	0	0.00	22.20	0.1	1,262	0.00%
2022/12/22	1.1	22.24	5	22.10	22.30	-4	1,263	-0.31%
2022/12/20	0.1	21.81	0	0.00	21.05	0.1	1,242	0.01%
2022/12/19	0	0.00	21	22.17	22.10	-21	1,225	-1.71%
2022/12/16	10	22.35	40	22.13	21.90	-30	1,206	-2.49%
2022/12/15	36	22.94	2	22.70	22.90	34	1,168	2.91%
2022/12/13	1	22.00	2	21.63	22.00	-1	1,072	-0.09%
2022/12/12	3	21.47	0	0.00	21.50	3	1,057	0.28%
2022/12/09	10	22.23	10	22.19	22.05	0	1,040	0.00%
2022/12/02	1	22.10	1	22.05	22.25	0	919	0.00%
2022/12/01	90	22.24	90	21.95	22.25	0	891	0.00%
2022/11/30	1	22.25	0	0.00	22.25	1	766	0.13%
2022/11/22	0	19.90	0	0.00	19.75	0	525	0.00%
2022/11/15	3	20.60	0	0.00	20.80	3	505	0.59%
2022/11/14	0	0.00	0.1	20.55	20.80	-0.1	498	-0.02%
2022/10/27	0	0.00	2	20.45	20.35	-2	552	-0.36%
2022/10/11	2	20.00	0	0.00	20.10	2	629	0.32%
2022/09/29	3	20.35	23	20.51	21.20	-20	630	-3.17%
2022/09/28	0	0.00	40	19.97	20.35	-40	617	-6.48%
2022/09/20	2	22.00	0	0.00	22.00	2	606	0.33%
2022/09/13	3	22.55	0	0.00	22.55	3	612	0.49%
2022/09/02	0	0.00	0.1	22.20	22.10	-0.1	604	-0.02%
2022/09/01	0	0.00	0.4	22.40	22.20	-0.4	605	-0.06%
2022/08/12	3	22.80	0	0.00	22.85	3	576	0.52%
2022/08/04	4	21.95	0	0.00	21.85	4	596	0.67%
2022/08/03	0	22.95	0	0.00	22.80	0	581	0.00%
2022/08/02	3	23.20	0	0.00	23.15	3	593	0.51%
2022/07/29	1.1	24.10	0	0.00	24.05	1.1	615	0.18%
2022/07/28	1	24.40	0	0.00	24.15	1	605	0.17%
2022/07/26	1	28.20	0	0.00	28.20	1	556	0.18%
2022/07/13	0	0.00	2	27.10	27.20	-2	574	-0.35%
2022/07/12	2	25.75	0	0.00	25.70	2	572	0.35%
2022/07/01	4	26.84	1	26.70	26.45	3	599	0.50%
2022/06/17	2	29.20	5	29.42	29.45	-3	612	-0.49%
2022/06/13	4	29.53	0	0.00	29.45	4	647	0.62%
2022/06/10	0	0.00	3	30.00	30.15	-3	663	-0.45%
2022/06/07	0	0.00	1	29.85	29.95	-1	723	-0.14%
2022/06/02	11	29.50	0	0.00	29.55	11	763	1.44%
2022/06/01	0	0.00	1	29.45	29.75	-1	781	-0.13%
2022/05/30	0	0.00	2	29.25	29.30	-2	829	-0.24%
2022/05/16	2	27.75	1	27.85	27.85	1	898	0.11%
2022/05/13	1	27.25	0	0.00	27.25	1	894	0.11%
2022/05/12	6	27.11	4	27.10	26.60	2	890	0.22%
2022/05/11	5	28.05	0	0.00	28.00	5	871	0.57%
2022/05/10	2	28.08	4	28.42	28.70	-2	872	-0.23%
2022/05/09	4	29.06	4	29.26	28.70	0	858	0.00%
2022/05/06	1	29.90	0	0.00	30.15	1	841	0.12%
2022/05/03	2	31.00	0	0.00	30.90	2	853	0.23%
2022/04/27	3	30.42	1	30.42	30.30	2	863	0.23%
2022/04/26	3	31.38	3	31.57	31.40	0	853	0.00%
2022/04/18	3	31.87	2	32.11	31.85	1	869	0.11%
2022/04/15	3	32.33	3	32.51	32.25	0	876	0.00%
2022/04/14	1	32.40	1	32.54	32.55	0	929	0.00%
2022/04/13	1	32.35	1	32.57	32.60	0	931	0.00%
2022/04/12	6	32.33	4	32.62	32.35	2	929	0.22%
2022/04/11	1	32.95	1	33.19	33.00	0	927	0.00%
2022/04/07	1	33.30	1	33.50	33.30	0	928	0.00%
2022/04/06	0	33.50	0	0.00	33.55	0	948	0.00%
2022/03/30	0	0.00	6	34.10	34.05	-6	951	-0.63%
2022/03/28	0	0.00	0	34.01	34.10	0	954	0.00%
2022/03/25	0.8	34.30	5	34.40	34.30	-4.2	952	-0.44%
2022/03/24	0	34.20	5	34.30	34.25	-5	944	-0.53%
2022/03/23	0	0.00	1	34.35	34.15	-1	944	-0.11%
2022/03/22	1	34.30	5	34.30	34.25	-4	948	-0.42%
2022/03/21	0	34.20	6.2	34.21	34.15	-6.2	947	-0.66%
2022/03/18	0	0.00	0.4	33.86	33.85	-0.4	952	-0.04%
2022/03/17	0	0.00	0.1	33.75	33.70	-0.1	956	-0.01%
2022/03/16	3	33.52	0.2	33.50	33.50	2.8	957	0.29%
2022/03/15	3	34.08	1	34.10	33.95	2	944	0.21%
2022/03/14	1	34.40	8	33.88	34.40	-7	936	-0.75%
2022/03/10	0	0.00	1	32.65	32.65	-1	901	-0.11%
2022/03/09	4	31.80	2	31.70	32.00	2	895	0.22%
2022/03/08	6	32.58	10	32.30	31.70	-4	897	-0.45%
2022/03/07	3	33.10	0	0.00	33.05	3	882	0.34%
2022/03/04	3	33.95	0	34.00	33.95	3	878	0.34%
2022/03/03	3	34.38	10	34.44	34.50	-7	889	-0.79%
2022/03/02	1	33.99	7.3	34.10	34.05	-6.3	884	-0.71%
2022/03/01	0	0.00	1.2	33.45	33.45	-1.2	882	-0.14%
2022/02/25	7	32.77	7	32.85	32.75	0	905	0.00%
2022/02/24	21	33.24	3.5	33.36	32.90	17.5	917	1.91%
2022/02/21	5	33.97	0	0.00	34.15	5	930	0.54%
2022/02/18	2	33.85	7	34.00	33.95	-5	939	-0.53%
2022/02/17	1	33.95	0	0.00	34.10	1	954	0.10%
2022/02/16	0	33.90	0	0.00	33.95	0	974	0.00%
2022/02/15	3	33.60	0	0.00	33.70	3	990	0.30%
2022/02/14	2	33.80	3	34.20	33.80	-1	1,003	-0.10%
2022/02/11	1	34.10	0	0.00	34.10	1	1,028	0.10%
2022/02/10	0	0.00	1	34.20	34.20	-1	1,047	-0.10%
2022/02/09	0	0.00	1	34.10	34.10	-1	1,063	-0.09%
2022/02/08	0	0.00	1	34.00	33.95	-1	1,091	-0.09%
2022/01/24	1	32.80	2	33.10	33.25	-1	1,182	-0.08%
2022/01/21	5	33.30	0	0.00	33.30	5	1,197	0.42%
2022/01/19	1	33.70	1	34.05	33.55	0	1,232	0.00%
2022/01/18	0	0.00	0.6	33.69	33.50	-0.6	1,240	-0.05%
2022/01/17	3	33.40	11.4	33.55	33.55	-8.4	1,246	-0.67%
2022/01/14	0	0.00	2	33.73	33.70	-2	1,262	-0.16%
2022/01/12	0	0.00	4.3	33.80	33.90	-4.3	1,311	-0.33%
2022/01/11	2	33.85	2	34.00	33.80	0	1,320	0.00%
2022/01/07	2.1	35.18	10	34.60	34.55	-7.9	1,346	-0.59%
2022/01/05	0	0.00	0.1	34.10	34.10	-0.1	1,355	-0.01%
2022/01/03	5	34.30	0	0.00	34.30	5	1,425	0.35%
2021/12/30	1	34.55	0	0.00	34.55	1	1,447	0.07%
2021/12/29	4	34.30	12.1	34.39	34.60	-8.1	1,469	-0.55%
2021/12/28	0	0.00	5	33.85	33.85	-5	1,495	-0.33%
2021/12/27	0	0.00	2.1	33.95	33.85	-2.1	1,564	-0.13%
2021/12/24	0	0.00	0	34.05	33.95	0	1,638	0.00%
2021/12/23	0	0.00	0.1	33.90	33.90	-0.1	1,682	-0.01%
2021/12/22	0	0.00	4	33.88	33.90	-4	1,853	-0.22%
2021/12/20	1	33.45	3.5	33.51	33.45	-2.5	2,091	-0.12%
2021/12/16	1	33.35	1	33.45	33.35	0	2,203	0.00%
2021/12/15	3	33.40	0	0.00	33.35	3	2,231	0.13%
2021/12/14	4	33.55	4	33.66	33.50	0	2,280	0.00%
2021/12/13	2	33.90	0	0.00	33.85	2	2,479	0.08%
2021/12/10	0	0.00	2	33.85	33.90	-2	2,519	-0.08%
2021/12/09	1	34.15	1.3	34.25	34.10	-0.3	2,523	-0.01%
2021/12/08	6	34.28	0	0.00	34.25	6	2,541	0.24%
2021/12/07	1	34.10	5	34.09	34.00	-4	2,564	-0.16%
2021/12/02	4	33.55	9	33.65	33.65	-5	2,615	-0.19%
2021/12/01	3	33.75	17	33.73	33.90	-14	2,696	-0.52%
2021/11/30	0	0.00	1	34.10	33.95	-1	2,727	-0.04%
2021/11/29	5	33.40	5	33.75	34.00	0	2,861	0.00%
2021/11/26	7	34.77	9	34.84	34.65	-2	3,003	-0.07%
2021/11/25	2	35.85	5	35.95	35.55	-3	3,121	-0.10%
2021/11/24	2	35.50	0.6	35.45	35.50	1.4	3,155	0.04%
2021/11/23	0	0.00	2	35.10	35.10	-2	3,188	-0.06%
2021/11/22	1	34.90	1	35.05	35.05	0	3,245	0.00%
2021/11/18	0	0.00	5	34.39	34.70	-5	3,316	-0.15%
2021/11/17	1	34.50	29.1	34.44	34.45	-28.1	3,341	-0.84%
2021/11/16	4	34.55	8.5	34.71	34.50	-4.5	3,357	-0.13%
2021/11/15	0	0.00	8.6	34.81	34.75	-8.6	3,372	-0.25%
2021/11/11	3	35.25	5	35.34	35.20	-2	3,414	-0.06%
2021/11/10	3	35.30	7	35.78	35.35	-4	3,457	-0.12%
2021/11/09	0	0.00	1	34.95	35.00	-1	3,449	-0.03%
2021/11/08	0	0.00	3	35.20	35.15	-3	3,452	-0.09%
2021/11/05	8	35.25	5	35.00	35.20	3	3,478	0.09%
2021/11/04	4	35.30	0	0.00	35.30	4	3,491	0.11%
2021/11/03	0	0.00	1	35.20	35.70	-1	3,536	-0.03%
2021/11/01	0	0.00	2	34.95	34.60	-2	3,697	-0.05%
2021/10/29	5	34.54	1.4	34.70	34.60	3.6	3,703	0.10%
2021/10/28	4	34.80	0	0.00	34.80	4	3,703	0.11%
2021/10/26	3	35.20	0	0.00	35.15	3	3,721	0.08%
2021/10/22	3	35.35	14	35.42	35.35	-11	3,761	-0.29%
2021/10/20	1	35.90	0	0.00	35.70	1	3,770	0.03%
2021/10/18	9	36.19	12	36.14	36.20	-3	3,832	-0.08%
2021/10/15	1	35.45	0.5	35.35	35.50	0.5	3,873	0.01%
2021/10/14	0.9	35.22	0	0.00	35.10	0.9	3,920	0.02%
2021/10/13	9	36.23	9	36.36	35.85	0	3,930	0.00%
2021/10/12	7	36.56	9.2	36.61	36.45	-2.2	3,952	-0.06%
2021/10/08	3.1	36.31	21	36.29	36.35	-18	3,984	-0.45%
2021/10/07	22.4	36.71	47.7	36.32	36.70	-25.3	4,052	-0.62%
2021/10/06	0	0.00	1	35.95	36.10	-1	4,134	-0.02%
2021/10/05	2.9	35.31	5.9	35.87	36.10	-3	4,150	-0.07%
2021/10/04	3.1	35.62	63.1	36.26	35.60	-60	4,155	-1.44%
2021/10/01	19	37.97	73	37.39	37.30	-54	4,171	-1.29%
2021/09/30	30	39.39	27	39.32	39.30	3	4,319	0.07%
2021/09/29	69	40.06	58	40.14	39.05	11	4,443	0.25%
2021/09/28	5.1	39.74	3	40.12	40.25	2.1	4,589	0.04%
2021/09/27	17.1	40.15	30	40.36	40.05	-12.9	6,262	-0.21%
2021/09/24	30	38.92	2.6	39.02	38.70	27.4	6,789	0.40%
2021/09/23	0	0.00	14.3	37.42	38.40	-14.3	6,843	-0.21%
2021/09/22	4	37.25	2.4	37.50	37.20	1.6	6,992	0.02%
2021/09/17	2	38.28	16.1	38.29	38.30	-14.1	7,159	-0.20%
2021/09/16	85	38.90	19	39.04	38.55	66	7,213	0.91%
2021/09/15	22	37.84	3	38.05	37.55	19	7,101	0.27%
2021/09/14	3	37.20	2.1	37.37	37.25	0.9	7,219	0.01%
2021/09/13	0	0.00	1	37.45	37.35	-1	7,382	-0.01%
2021/09/10	38	37.08	6.5	37.07	37.30	31.5	7,414	0.43%
2021/09/09	9	36.10	0	36.75	36.10	9	7,455	0.12%
2021/09/08	3	36.40	1	36.70	35.90	2	7,484	0.03%
2021/09/07	2	36.65	2	36.55	36.70	0	7,630	0.00%
2021/09/06	11	36.79	6	36.76	36.50	5	7,650	0.07%
2021/09/03	7.1	38.43	3	38.54	38.20	4.1	7,590	0.05%
2021/09/02	13	38.64	4	38.54	38.25	9	7,636	0.12%
2021/09/01	31	44.70	0.1	44.95	44.95	30.9	7,560	0.41%
2021/08/31	4	44.60	28	45.10	45.30	-24	7,477	-0.32%
2021/08/30	8	44.64	0	0.00	44.45	8	7,440	0.11%
2021/08/27	2	44.38	10.1	44.29	44.50	-8.1	7,490	-0.11%
2021/08/26	0	0.00	5.2	44.12	44.10	-5.2	7,635	-0.07%
2021/08/25	10	43.28	0	0.00	43.25	10	7,977	0.13%
2021/08/24	3	43.00	1	42.95	42.95	2	8,005	0.02%
2021/08/23	2	40.78	5	42.22	42.40	-3	8,107	-0.04%
2021/08/20	0	0.00	2	40.45	40.40	-2	8,158	-0.02%
2021/08/19	1.2	41.08	4	41.60	40.80	-2.8	8,214	-0.03%
2021/08/18	16	40.31	10	40.20	41.80	6	8,301	0.07%
2021/08/17	11	41.49	17	41.46	40.80	-6	8,566	-0.07%
2021/08/16	13	41.66	2	41.55	41.55	11	8,631	0.13%
2021/08/13	12	43.48	0	0.00	42.95	12	8,753	0.14%
2021/08/12	0	0.00	1	43.30	43.75	-1	8,848	-0.01%
2021/08/11	3	43.15	1	43.70	42.95	2	8,954	0.02%
2021/08/10	2	43.95	5	44.10	43.60	-3	9,086	-0.03%
2021/08/09	15.1	44.62	0	0.00	44.55	15.1	9,176	0.16%
2021/08/06	7	45.37	7	45.27	45.50	0	9,222	0.00%
2021/08/05	0	0.00	15	44.41	44.45	-15	9,236	-0.16%
2021/08/04	2	43.45	0	0.00	43.60	2	9,358	0.02%
2021/08/03	3	43.10	5	43.15	43.25	-2	9,481	-0.02%
2021/07/30	1	43.25	0	0.00	43.20	1	9,841	0.01%
2021/07/29	0	0.00	4	43.36	43.45	-4	10,061	-0.04%
2021/07/28	13	43.05	1	43.20	43.10	12	10,160	0.12%
2021/07/27	5	43.66	1	43.70	43.55	4	10,340	0.04%
2021/07/26	2	43.90	10	44.25	44.00	-8	10,512	-0.08%
2021/07/23	15	44.07	20	44.19	44.25	-5	10,673	-0.05%
2021/07/22	4	43.34	1	43.25	43.25	3	10,715	0.03%
2021/07/21	6	43.55	1	44.20	43.25	5	10,798	0.05%
2021/07/20	5	44.24	22	44.30	44.20	-17	10,879	-0.16%
2021/07/19	9	44.28	0	45.20	45.20	9	11,104	0.08%
2021/07/16	6	44.97	18	44.90	44.85	-12	11,507	-0.10%
2021/07/15	6	44.77	53	44.88	45.25	-47	11,722	-0.40%
2021/07/14	6	43.91	1	43.80	43.90	5	12,111	0.04%
2021/07/13	9	44.35	11	44.77	44.30	-2	12,726	-0.02%
2021/07/12	5	44.88	0	0.00	44.80	5	13,355	0.04%
2021/07/09	21	44.94	25	44.62	44.65	-4	13,671	-0.03%
2021/07/08	15.1	44.91	10	44.97	45.10	5.1	13,983	0.04%
2021/07/07	25	44.96	11	45.31	45.05	14	14,448	0.10%
2021/07/06	33	45.78	15	45.87	45.95	18	14,783	0.12%
2021/07/05	42	46.02	25	45.97	46.05	17	14,956	0.11%
2021/07/02	166	49.62	130	50.08	45.80	36	14,776	0.24%	大買/大賣/
2021/07/01	73	46.49	100	46.57	47.95	-27	13,110	-0.21%
2021/06/30	14	43.74	2	43.60	43.60	12	12,576	0.10%
2021/06/29	19	43.40	2	43.20	43.30	17	12,590	0.14%
2021/06/28	26	43.58	77	43.38	44.00	-51	12,482	-0.41%
2021/06/25	14	42.05	42	42.72	42.45	-28	12,394	-0.23%
2021/06/24	35	42.07	9	41.88	42.30	26	12,493	0.21%
2021/06/23	2	41.20	1	41.20	41.00	1	12,553	0.01%
2021/06/22	6	42.28	9	42.83	41.30	-3	12,765	-0.02%
2021/06/21	0	0.00	10	41.43	41.30	-10	12,706	-0.08%
2021/06/18	13	42.17	0	0.00	42.10	13	12,841	0.10%
2021/06/17	3	42.62	1	42.90	42.85	2	12,901	0.02%
2021/06/16	30	42.91	28	43.54	42.70	2	12,972	0.02%
2021/06/15	13	42.00	0	0.00	42.00	13	12,942	0.10%
2021/06/11	8	41.96	2	42.00	42.25	6	13,107	0.05%
2021/06/10	5	41.67	20	41.74	42.15	-15	13,591	-0.11%
2021/06/09	6	42.98	11	42.84	42.45	-5	13,920	-0.04%
2021/06/08	34	43.01	12	43.45	42.90	22	14,453	0.15%
2021/06/07	45	43.36	25	43.43	43.50	20	15,409	0.13%
2021/06/04	7	44.01	7	44.16	43.75	0	16,332	0.00%
2021/06/03	96	43.93	157.2	43.75	44.25	-61.2	18,370	-0.33%	大賣/
2021/06/02	105.2	43.85	43.2	43.64	42.95	62	19,276	0.32%	大買/
2021/06/01	2	41.00	0	0.00	41.65	2	19,330	0.01%
2021/05/31	10	41.77	29	41.73	41.35	-19	19,651	-0.10%
2021/05/28	14	40.81	13	40.98	40.85	1	19,608	0.01%
2021/05/27	1	40.20	0	0.00	40.20	1	19,635	0.01%
2021/05/26	31	39.92	17	40.04	40.25	14	19,689	0.07%
2021/05/25	18	41.44	51	40.81	41.05	-33	19,722	-0.17%
2021/05/24	41	38.86	8	38.95	39.00	33	19,639	0.17%
2021/05/21	22	38.74	102	38.48	39.00	-80	19,825	-0.40%	大賣/
2021/05/20	31	36.78	7	36.61	36.30	24	19,784	0.12%
2021/05/19	18.1	36.60	62.1	37.29	37.55	-44	19,784	-0.22%
2021/05/18	76	36.73	150.3	36.22	37.20	-74.3	20,055	-0.37%	大賣/
2021/05/17	94	35.27	20	35.86	34.75	74	20,042	0.37%
2021/05/14	25.1	39.17	25.1	39.24	38.50	0	19,952	0.00%
2021/05/13	62	38.51	75	39.20	38.65	-13	19,892	-0.07%
2021/05/12	56.2	39.70	105	39.98	39.55	-48.8	19,811	-0.25%	大賣/
2021/05/11	84.3	42.75	69.5	43.66	41.95	14.8	19,654	0.08%
2021/05/10	5	43.78	20	43.72	44.10	-15	19,588	-0.08%
2021/05/07	81	42.83	30	42.68	43.50	51	19,564	0.26%
2021/05/06	105.4	44.91	50.1	46.33	44.75	55.3	19,289	0.29%	大買/
2021/05/05	9.4	45.54	153.7	45.86	45.05	-144.4	19,100	-0.76%	大賣/鉅額交易
2021/05/04	119.3	45.54	50.3	45.08	44.50	69	19,092	0.36%	大買/
2021/05/03	71	48.60	44	49.17	47.95	27	19,034	0.14%
2021/04/29	23.1	48.23	81.1	48.83	49.20	-58	19,030	-0.30%
2021/04/28	19	47.92	7	48.11	47.95	12	18,963	0.06%
2021/04/27	48	47.65	52	48.09	48.50	-4	19,063	-0.02%
2021/04/26	16	47.72	45	47.89	48.40	-29	19,066	-0.15%
2021/04/23	104	47.23	92	47.59	47.15	12	19,083	0.06%	大買/
2021/04/22	310	49.96	261.6	51.01	48.80	48.4	19,032	0.25%	大買/大賣/
2021/04/21	89	48.90	218.4	49.60	49.90	-129.4	18,678	-0.69%	大賣/鉅額交易
2021/04/20	290.1	50.05	99	50.19	49.65	191.1	18,570	1.03%	大買/鉅額交易
2021/04/19	165	53.03	175.1	53.76	52.40	-10.1	18,325	-0.06%	大買/大賣/
2021/04/16	130	48.28	188	48.46	50.00	-58	17,763	-0.33%	大買/大賣/
2021/04/15	166	46.71	129	47.06	46.10	37	17,245	0.21%	大買/大賣/
2021/04/14	142	45.60	112.5	45.80	45.05	29.5	17,195	0.17%	大買/大賣/
2021/04/13	176.5	47.93	127	47.73	46.30	49.5	17,161	0.29%	大買/大賣/
2021/04/12	137.4	47.33	146	47.22	48.60	-8.6	16,923	-0.05%	大買/大賣/
2021/04/09	103	44.03	82	44.26	44.20	21	16,703	0.13%	大買/
2021/04/08	7.2	43.08	44	43.42	43.35	-36.8	16,842	-0.22%
2021/04/07	17	43.02	2	42.98	42.95	15	17,517	0.09%
2021/04/06	28.1	42.76	34	43.05	43.15	-5.9	17,898	-0.03%
2021/04/01	108	42.68	3	42.67	42.70	105	18,187	0.58%	大買/鉅額交易
2021/03/31	30.1	43.18	24	43.46	43.15	6.1	18,518	0.03%
2021/03/30	16	43.13	42	43.15	43.05	-26	18,956	-0.14%
2021/03/29	43	42.93	27	43.34	42.85	16	20,121	0.08%
2021/03/26	14	42.66	105	42.69	42.80	-91	20,874	-0.44%	大賣/
2021/03/25	235.4	42.52	106	42.76	42.00	129.4	21,007	0.62%	大買/大賣/鉅額交易
2021/03/24	26.2	42.19	82.1	42.46	42.35	-55.9	20,771	-0.27%
2021/03/23	68	42.24	73	42.66	42.45	-5	20,744	-0.02%
2021/03/22	9	41.91	12	42.10	41.95	-3	20,681	-0.01%
2021/03/19	4	41.88	0	0.00	41.75	4	20,710	0.02%
2021/03/18	5	42.14	24	42.43	42.45	-19	20,759	-0.09%
2021/03/17	34	41.58	176	41.79	42.20	-142	20,780	-0.68%	大賣/鉅額交易
2021/03/16	222	41.89	71.5	42.17	41.50	150.5	21,092	0.71%	大買/鉅額交易
2021/03/15	221	43.77	84	44.00	43.55	137	20,709	0.66%	大買/鉅額交易
2021/03/12	47	43.32	198	43.59	44.05	-151	20,462	-0.74%	大賣/鉅額交易
2021/03/11	200	42.51	153	42.49	42.80	47	20,261	0.23%	大買/大賣/
2021/03/10	147	41.37	123	41.54	42.80	24	19,780	0.12%	大買/大賣/
2021/03/09	386	40.15	492	40.26	40.05	-106	18,868	-0.56%	大買/大賣/鉅額交易
2021/03/08	40	38.52	209	38.35	39.15	-169	16,896	-1.00%	大賣/鉅額交易
2021/03/05	17	35.93	34	36.01	35.60	-17	15,950	-0.11%
2021/03/04	30	35.58	15	35.49	35.75	15	15,661	0.10%
2021/03/03	12	34.76	7	34.94	34.85	5	15,419	0.03%
2021/03/02	3	34.47	0	0.00	34.00	3	15,463	0.02%
2021/02/26	12.5	34.81	2	34.68	34.85	10.5	15,726	0.07%
2021/02/25	5	34.80	25	34.88	34.95	-20	15,845	-0.13%
2021/02/24	37	34.66	71	34.26	34.25	-34	16,025	-0.21%
2021/02/23	13	35.20	16	34.76	35.15	-3	15,947	-0.02%
2021/02/22	26	34.27	36	34.47	34.55	-10	15,792	-0.06%
2021/02/19	13	34.06	78	34.10	34.55	-65	15,855	-0.41%
2021/02/18	68	34.40	73	34.63	34.70	-5	16,013	-0.03%
2021/02/17	4	32.13	1	32.25	32.15	3	16,180	0.02%
2021/02/05	3	30.87	0	0.00	30.85	3	16,182	0.02%
2021/02/04	68	31.37	4	31.45	31.05	64	16,406	0.39%
2021/02/03	11	30.90	19	31.23	31.15	-8	16,650	-0.05%
2021/02/02	44	30.73	62	30.82	31.15	-18	16,994	-0.11%
2021/02/01	78	29.88	34	30.56	30.50	44	17,210	0.26%
2021/01/29	24	29.84	23	30.31	29.70	1	17,497	0.01%
2021/01/28	9	30.39	6	30.65	30.40	3	17,756	0.02%
2021/01/27	23	31.20	0	0.00	31.00	23	18,551	0.12%
2021/01/26	57	31.15	28	31.25	31.05	29	18,896	0.15%
2021/01/25	28	31.66	55	31.76	31.95	-27	19,041	-0.14%
2021/01/22	37	30.22	105	30.52	31.35	-68	19,237	-0.35%	大賣/
2021/01/21	79	29.22	4	29.40	29.30	75	19,526	0.38%
2021/01/20	57	29.99	36	29.65	29.50	21	20,497	0.10%
2021/01/19	43	31.46	48	31.53	31.15	-5	21,554	-0.02%
2021/01/18	12	31.05	2	30.65	31.10	10	21,810	0.05%
2021/01/15	56	32.20	58	32.11	31.80	-2	21,866	-0.01%
2021/01/14	7	33.17	8	33.15	33.25	-1	21,935	0.00%
2021/01/13	7	33.43	6	33.88	33.40	1	22,120	0.00%
2021/01/12	26	33.57	46	33.53	33.35	-20	22,187	-0.09%
2021/01/11	17	34.74	56.1	34.68	34.60	-39.1	22,140	-0.18%
2021/01/08	67	35.01	113	34.48	34.25	-46	22,440	-0.20%	大賣/
2021/01/07	239	35.98	189	35.96	35.30	50	22,733	0.22%	大買/大賣/
2021/01/06	109	36.56	118	36.52	35.65	-9	23,222	-0.04%	大買/大賣/
2021/01/05	165	38.25	135	38.02	37.50	30	23,857	0.13%	大買/大賣/
2021/01/04	141	38.54	65	38.95	38.65	76	23,689	0.32%	大買/
2020/12/31	260	37.99	68	38.31	38.95	192	23,450	0.82%	大買/鉅額交易
2020/12/30	187	37.77	176	37.91	37.25	11	23,107	0.05%	大買/大賣/
2020/12/29	87	37.12	149	36.95	36.45	-62	22,535	-0.28%	大賣/
2020/12/28	51	36.43	72.5	36.51	36.35	-21.5	22,158	-0.10%
2020/12/25	141	35.72	160	35.72	36.35	-19	21,785	-0.09%	大買/大賣/
2020/12/24	165	34.55	188.1	35.01	35.15	-23.1	21,474	-0.11%	大買/大賣/
2020/12/23	287	35.11	179	34.82	33.45	108	21,076	0.51%	大買/大賣/鉅額交易
2020/12/22	88.5	34.68	137	34.79	34.50	-48.5	20,146	-0.24%	大賣/
2020/12/21	2	32.85	11	33.01	32.85	-9	19,372	-0.05%
2020/12/18	11	32.52	9	32.33	32.10	2	19,262	0.01%
2020/12/17	4	32.36	4	32.63	32.45	0	19,375	0.00%
2020/12/16	1	32.30	15	32.39	32.40	-14	19,657	-0.07%
2020/12/15	35	31.87	0	0.00	31.75	35	19,818	0.18%
2020/12/14	13	32.05	11	32.41	32.30	2	20,338	0.01%
2020/12/11	13	31.67	16	31.79	31.60	-3	20,449	-0.01%
2020/12/10	27	33.20	28	33.21	32.15	-1	20,635	0.00%
2020/12/09	31	32.23	7	32.59	32.15	24	20,586	0.12%
2020/12/08	19	32.67	28	32.71	32.55	-9	21,037	-0.04%
2020/12/07	39	33.14	30	33.02	32.70	9	21,583	0.04%
2020/12/04	63	32.94	76	32.71	33.50	-13	22,154	-0.06%
2020/12/03	13	31.47	29	31.47	31.25	-16	22,303	-0.07%
2020/12/02	18	31.74	26	31.90	31.40	-8	22,228	-0.04%
2020/12/01	11	32.34	3	32.58	32.20	8	22,176	0.04%
2020/11/30	12	32.62	19	32.93	32.65	-7	22,216	-0.03%
2020/11/27	1	32.30	4	32.94	32.30	-3	22,515	-0.01%
2020/11/26	21	32.89	15	32.99	32.55	6	22,535	0.03%
2020/11/25	52	32.70	32	32.63	32.45	20	22,549	0.09%
2020/11/24	9	31.97	37	31.84	31.75	-28	22,380	-0.13%
2020/11/23	20	31.42	32	31.64	32.20	-12	22,259	-0.05%
2020/11/20	4	30.65	33	30.59	30.90	-29	22,041	-0.13%
2020/11/19	11	30.58	8	30.84	30.40	3	22,566	0.01%
2020/11/18	31	30.60	30	30.51	31.00	1	22,779	0.00%
2020/11/17	20	30.05	51.1	29.64	30.20	-31.1	22,730	-0.14%
2020/11/16	58	29.58	57.2	29.79	29.75	0.8	22,701	0.00%
2020/11/13	14	31.30	20	31.36	31.20	-6	22,305	-0.03%
2020/11/12	62	31.08	25	31.19	30.95	37	22,659	0.16%
2020/11/11	35	31.73	45	31.67	31.80	-10	22,773	-0.04%
2020/11/10	50	31.50	42	31.93	30.90	8	22,724	0.04%
2020/11/09	32	31.00	17	31.13	31.25	15	22,511	0.07%
2020/11/06	33	31.30	31	31.39	31.35	2	22,379	0.01%
2020/11/05	38	32.17	38	32.10	31.75	0	22,172	0.00%
2020/11/04	139	33.29	143	33.59	33.10	-4	22,075	-0.02%	大買/大賣/
2020/11/03	64	33.47	54	33.31	33.60	10	21,318	0.05%
2020/11/02	22	31.90	31	31.91	31.60	-9	21,087	-0.04%
2020/10/30	45	33.11	18.2	32.87	32.50	26.8	20,961	0.13%
2020/10/29	80	32.97	76	33.07	33.85	4	20,766	0.02%
2020/10/28	305	34.17	250	34.12	33.20	55	20,324	0.27%	大買/大賣/
2020/10/27	84	33.30	219	33.18	34.65	-135	19,278	-0.70%	大賣/鉅額交易
2020/10/26	61	31.40	65.3	31.31	31.50	-4.3	18,207	-0.02%
2020/10/23	24	30.85	57	31.08	30.90	-33	17,997	-0.18%
2020/10/22	53	30.77	12	30.63	30.45	41	17,960	0.23%
2020/10/21	66	30.71	28	30.43	30.95	38	17,730	0.21%
2020/10/20	65	30.77	29	30.58	30.45	36	17,517	0.21%
2020/10/19	15	30.48	30	30.81	31.45	-15	17,430	-0.09%
2020/10/16	90	31.45	51	30.71	30.10	39	17,344	0.22%
2020/10/15	40	31.78	44	31.67	30.90	-4	17,050	-0.02%
2020/10/14	73	30.79	83.1	31.15	31.95	-10.1	16,593	-0.06%
2020/10/13	166	29.90	178	29.58	29.55	-12	15,906	-0.08%	大買/大賣/
2020/10/12	6	27.60	26	27.26	27.80	-20	14,987	-0.13%
2020/10/08	16	27.43	0	0.00	27.20	16	14,904	0.11%
2020/10/07	26	27.85	2	28.45	27.65	24	14,861	0.16%
2020/10/06	12	28.00	16	28.68	28.40	-4	14,839	-0.03%
2020/10/05	3	26.83	0	0.00	27.05	3	14,703	0.02%
2020/09/30	5	26.10	13	26.58	26.55	-8	14,791	-0.05%
2020/09/29	34	26.61	10	26.68	26.45	24	15,216	0.16%
2020/09/28	18	27.19	30	27.41	27.50	-12	15,472	-0.08%
2020/09/25	21	26.01	22	26.50	26.40	-1	15,419	-0.01%
2020/09/24	28	27.84	33	28.01	27.70	-5	15,135	-0.03%
2020/09/23	58	28.51	8	28.38	28.30	50	15,035	0.33%
2020/09/22	30	28.96	58	28.61	29.10	-28	14,885	-0.19%
2020/09/21	115	29.65	70	29.29	29.10	45	14,664	0.31%	大買/
2020/09/18	93	31.11	55	30.87	31.00	38	14,332	0.27%
2020/09/17	190	32.19	140	32.15	31.95	50	14,149	0.35%	大買/大賣/
2020/09/16	33	30.56	39	30.80	30.40	-6	13,759	-0.04%
2020/09/15	24	30.43	73	30.15	31.15	-49	13,807	-0.36%
2020/09/14	126	29.14	99	29.40	29.30	27	13,517	0.20%	大買/
2020/09/11	120	30.70	119	30.46	29.30	1	13,107	0.01%	大買/大賣/
2020/09/10	167	31.17	187	30.86	31.50	-20	12,607	-0.16%	大買/大賣/
2020/09/09	248	29.82	229	30.14	30.55	19	12,076	0.16%	大買/大賣/
2020/09/08	54	28.26	45.1	28.50	28.60	8.9	11,180	0.08%
2020/09/07	0	0.00	2.3	26.00	26.00	-2.3	10,581	-0.02%
2020/09/04	15	23.55	7	23.44	23.65	8	10,684	0.07%
2020/09/03	15	23.56	26	23.56	23.65	-11	10,662	-0.10%
2020/09/02	35	23.56	105.1	23.59	23.45	-70.1	10,625	-0.66%	大賣/
2020/09/01	90	22.54	20	22.52	22.30	70	10,304	0.68%
2020/08/31	15	22.23	15	22.32	22.40	0	10,346	0.00%
2020/08/28	30	21.94	5.9	22.06	21.85	24.1	10,377	0.23%
2020/08/27	5	21.96	5	22.13	21.80	0	10,482	0.00%
2020/08/26	5	21.77	12	21.78	21.75	-7	10,515	-0.07%
2020/08/25	43	22.51	26	22.41	22.10	17	10,587	0.16%
2020/08/24	32	21.34	36	21.13	22.00	-4	10,187	-0.04%
2020/08/21	30	20.10	12	20.35	20.00	18	10,028	0.18%
2020/08/20	33	19.72	35	19.97	20.00	-2	9,935	-0.02%
2020/08/19	20	20.79	27	20.71	20.65	-7	9,834	-0.07%
2020/08/18	73	21.25	73	21.17	21.00	0	10,016	0.00%
2020/08/17	47	20.15	94	20.39	20.60	-47	9,613	-0.49%
2020/08/14	14	18.70	16	19.08	18.75	-2	9,405	-0.02%
2020/08/13	46	18.70	19	18.47	18.45	27	9,558	0.28%
2020/08/12	10	18.21	29	18.58	18.75	-19	9,652	-0.20%
2020/08/11	28	18.03	27	18.15	18.25	1	9,587	0.01%
2020/08/10	25	17.76	60	17.80	18.10	-35	9,579	-0.37%
2020/08/07	7	16.94	7	17.03	17.10	0	9,378	0.00%
2020/08/06	63	17.03	93	16.97	17.20	-30	9,341	-0.32%
2020/08/05	10	16.75	27	16.77	16.95	-17	9,189	-0.18%
2020/08/04	6	16.24	13	16.44	16.40	-7	9,082	-0.08%
2020/08/03	29	15.76	1	15.75	15.75	28	8,947	0.31%
2020/07/31	4	15.83	5	15.92	16.00	-1	8,928	-0.01%
2020/07/30	15	15.69	13	15.71	16.05	2	8,900	0.02%
2020/07/29	5	15.16	27	14.99	15.50	-22	8,733	-0.25%
2020/07/28	45	14.37	6	14.50	14.10	39	8,578	0.45%
2020/07/27	16	15.39	12	15.26	15.20	4	8,421	0.05%
2020/07/24	15	15.79	0	0.00	15.60	15	8,369	0.18%
2020/07/23	31	16.32	18	16.13	16.20	13	8,300	0.16%
2020/07/22	15	16.08	2	16.10	16.20	13	8,190	0.16%
2020/07/21	21	16.51	6	16.47	16.40	15	8,117	0.18%
2020/07/20	5	15.65	2	15.95	15.80	3	7,976	0.04%
2020/07/17	19	16.31	5	15.90	15.80	14	7,922	0.18%
2020/07/16	0	0.00	9	16.07	16.15	-9	7,821	-0.12%
2020/07/15	2	15.93	2	15.93	15.80	0	7,769	0.00%
2020/07/14	4	15.73	0	0.00	15.75	4	7,710	0.05%
2020/07/13	0	0.00	12	15.84	16.25	-12	7,662	-0.16%
2020/07/10	12	15.55	11	15.49	15.30	1	7,553	0.01%
2020/07/09	11	16.02	4	16.03	15.75	7	7,460	0.09%
2020/07/08	73	17.08	73	16.84	16.60	0	7,293	0.00%
2020/07/07	24	16.08	16	16.35	16.60	8	6,812	0.12%
2020/07/06	5	15.14	5	15.06	15.10	0	6,426	0.00%
2020/07/03	13	14.95	4	14.89	14.80	9	6,343	0.14%
2020/07/02	2	14.83	5	14.77	14.85	-3	6,284	-0.05%
2020/07/01	1	14.55	12	14.55	14.50	-11	6,205	-0.18%
2020/06/29	1	14.60	3	14.47	14.60	-2	6,158	-0.03%
2020/06/24	6	14.73	32	14.41	14.70	-26	6,128	-0.42%
2020/06/23	24	15.02	34	14.85	14.60	-10	6,037	-0.17%
2020/06/22	28	15.20	20	15.49	15.65	8	5,756	0.14%
2020/06/19	14	14.36	7.3	14.39	14.25	6.7	5,450	0.12%
2020/06/18	8	14.65	10	14.70	14.55	-2	5,392	-0.04%
2020/06/17	21	14.86	13	14.91	14.95	8	5,335	0.15%
2020/06/16	26	14.87	41	14.85	15.00	-15	5,299	-0.28%
2020/06/15	19	14.50	0	0.00	14.30	19	5,135	0.37%
2020/06/12	17	14.62	18	14.00	14.55	-1	5,064	-0.02%
2020/06/11	23	14.63	16	14.71	14.50	7	4,968	0.14%
2020/06/10	7	14.59	26	14.63	14.90	-19	4,834	-0.39%
2020/06/09	38	14.68	125	14.64	14.55	-87	4,786	-1.82%	大賣/
2020/06/08	61	15.15	0	0.00	15.10	61	4,639	1.31%
2020/06/05	3	15.22	22	15.01	15.30	-19	4,480	-0.42%
2020/06/04	36	14.62	34	14.56	14.60	2	4,284	0.05%
2020/06/03	13	14.48	21	15.05	15.10	-8	4,092	-0.20%
2020/06/02	17	14.38	6	14.20	14.00	11	3,795	0.29%
2020/06/01	22	14.03	0	0.00	13.90	22	3,625	0.61%
2020/05/29	5	13.75	16.1	13.52	13.85	-11.1	3,439	-0.32%
2020/05/28	20	12.95	1	13.15	13.40	19	3,164	0.60%
2020/05/27	2	12.55	10	12.60	12.55	-8	2,975	-0.27%
2020/05/26	0	0.00	1	12.90	12.85	-1	2,919	-0.03%
2020/05/25	20	12.85	0	0.00	12.75	20	2,767	0.72%
2020/05/21	0	0.00	2	12.15	12.35	-2	2,298	-0.09%
2020/05/20	4	11.58	4	11.80	12.30	0	2,124	0.00%
2020/05/19	2	11.50	10	10.90	11.65	-8	1,713	-0.47%
2020/05/18	2	10.75	0	0.00	10.60	2	1,430	0.14%
2020/05/14	13	10.26	0	0.00	10.10	13	1,206	1.08%
2020/05/08	2	10.00	0	0.00	10.05	2	1,096	0.18%
2020/04/10	0	0.00	5	8.90	8.91	-5	1,058	-0.47%
2020/03/30	1	7.85	0	0.00	7.97	1	1,067	0.09%
2020/03/27	0	0.00	0	8.11	7.92	0	1,064	0.00%
2020/03/25	5	7.56	1	7.67	7.65	4	1,044	0.38%
2020/03/20	6	6.88	0	0.00	7.14	6	1,081	0.55%
2020/03/19	0	0.00	67	7.45	6.92	-67	1,041	-6.44%
2020/03/06	5	9.60	0	0.00	9.62	5	932	0.54%
2020/03/04	5	9.32	0	0.00	9.38	5	923	0.54%
2020/03/03	3	9.41	0	0.00	9.36	3	920	0.33%
2020/02/26	1	9.51	0	0.00	9.51	1	928	0.11%
2020/01/09	0	0.00	50	11.07	11.05	-50	984	-5.08%
2020/01/08	0	0.00	286	11.27	11.05	-286	980	-29.16%	大賣/鉅額交易
2020/01/07	1	11.30	20	11.30	11.30	-19	968	-1.96%
2020/01/06	287	11.82	1	11.65	11.55	286	955	29.94%	大買/鉅額交易
2019/12/31	20	11.40	1	11.40	11.40	19	876	2.17%
2019/12/25	40	11.39	2	11.35	11.35	38	937	4.05%
2019/12/24	10	11.25	1	11.20	11.20	9	939	0.96%
2019/12/23	5	11.35	0	0.00	11.25	5	949	0.53%
2019/12/09	2	10.95	0	0.00	10.80	2	1,891	0.11%
2019/11/15	0	10.75	0	0.00	10.80	0	2,056	0.00%
2019/11/14	4	10.95	0	0.00	10.75	4	2,075	0.19%
2019/11/12	0	0.00	5	11.28	11.30	-5	2,063	-0.24%
2019/11/11	1	11.25	0	0.00	11.20	1	2,115	0.05%
2019/11/07	14	11.40	0	0.00	11.45	14	2,095	0.67%
2019/11/05	20	11.58	20	11.40	11.45	0	2,078	0.00%
2019/11/04	20	11.56	4	11.55	11.55	16	2,067	0.77%
2019/10/30	0	0.00	3	11.30	11.25	-3	2,064	-0.15%
2019/10/29	0	0.00	10	11.25	11.20	-10	2,067	-0.48%
2019/10/28	0	0.00	6	11.30	11.30	-6	2,077	-0.29%
2019/10/25	0	0.00	5	11.40	11.40	-5	2,071	-0.24%
2019/10/21	1	11.40	0	0.00	11.35	1	2,076	0.05%
2019/10/18	2	11.40	5	11.25	11.40	-3	2,069	-0.14%
2019/10/09	1	11.00	0	0.00	10.95	1	2,046	0.05%
2019/10/08	0	0.00	1	11.15	11.15	-1	2,062	-0.05%
2019/10/04	2	11.05	0	0.00	11.00	2	2,058	0.10%
2019/10/03	1	10.95	0	0.00	11.05	1	2,047	0.05%
2019/10/02	0	0.00	20	11.10	11.10	-20	2,053	-0.97%
2019/10/01	20	11.40	0	0.00	11.20	20	2,063	0.97%
2019/09/27	1	11.15	5	11.10	11.10	-4	2,025	-0.20%
2019/09/26	0	0.00	10	11.30	11.35	-10	2,005	-0.50%
2019/09/25	5	11.36	10	11.35	11.35	-5	1,995	-0.25%
2019/09/24	3	11.47	4	11.45	11.50	-1	1,984	-0.05%
2019/09/23	2	11.70	75.7	11.88	11.65	-73.7	1,933	-3.81%
2019/09/20	71	11.80	20	11.80	11.90	51	1,891	2.70%
2019/09/19	22	11.98	0	0.00	11.95	22	1,839	1.20%
2019/09/18	32	12.28	69	12.35	12.35	-37	1,765	-2.10%
2019/09/17	81	11.92	1	11.95	12.00	80	1,591	5.03%
2019/09/16	5	12.10	0	0.00	12.15	5	1,471	0.34%
2019/09/04	5	11.05	5	11.10	11.10	0	950	0.00%
2019/08/30	5	10.75	0	0.00	10.75	5	911	0.55%
2019/08/26	5	10.55	10	10.60	10.55	-5	902	-0.55%
2019/08/22	5	10.75	0	0.00	10.75	5	891	0.56%
2019/08/14	10	10.55	0	0.00	10.55	10	1,073	0.93%
2019/08/06	5	9.86	0	0.00	9.92	5	1,373	0.36%
2019/08/05	3	10.12	0	0.00	9.96	3	1,372	0.22%
2019/08/02	5	10.25	0	0.00	10.25	5	1,370	0.36%
2019/07/25	5	10.35	0	0.00	10.30	5	1,373	0.36%
2019/07/18	5	10.75	0	0.00	10.75	5	1,355	0.37%
2019/07/17	4	10.80	0	0.00	10.75	4	1,349	0.30%
2019/07/08	8	10.61	0	0.00	10.65	8	1,339	0.60%
2019/07/05	12	10.83	3	10.85	10.85	9	1,343	0.67%
2019/07/04	5	10.75	0	0.00	10.70	5	1,353	0.37%
2019/06/24	1	10.60	1	10.60	10.70	0	1,384	0.00%
2019/06/03	1	10.50	0	0.00	10.50	1	1,410	0.07%
2019/05/31	0	0.00	10	10.45	10.55	-10	1,407	-0.71%
2019/05/29	0	0.00	30	10.52	10.60	-30	1,391	-2.16%
2019/05/28	1	10.85	70	10.57	10.55	-69	1,379	-5.00%
2019/05/27	50	11.33	0	0.00	11.25	50	1,303	3.84%
2019/05/24	0	0.00	10	11.20	11.20	-10	1,272	-0.79%
2019/05/22	2	11.25	0	0.00	11.10	2	1,240	0.16%
2019/05/21	25	11.15	1	11.10	11.10	24	1,204	1.99%
2019/05/20	37	10.88	1	11.05	11.05	36	1,158	3.11%
2019/05/17	10	10.80	0	0.00	10.50	10	1,103	0.91%
2019/05/16	2	10.65	0	0.00	10.80	2	1,060	0.19%
2019/05/14	0	0.00	2	9.64	9.72	-2	874	-0.23%
2019/05/10	0	0.00	5	9.90	9.83	-5	876	-0.57%
2019/04/17	3	10.45	0	0.00	10.45	3	843	0.36%
2019/04/11	0	0.00	8	10.90	10.80	-8	831	-0.96%
2019/04/10	0	0.00	32	10.85	10.80	-32	812	-3.94%
2019/04/09	53	10.72	8	10.65	10.85	45	780	5.77%
2019/04/01	0	10.35	0	0.00	10.40	0	738	0.00%
2019/02/11	0.7	9.93	0	0.00	9.93	0.7	910	0.08%
2019/01/22	0	0.00	2	10.00	9.99	-2	966	-0.21%
2018/12/25	0.1	10.00	0	0.00	10.00	0.1	1,397	0.01%
2018/12/21	0	0.00	9	9.95	9.94	-9	1,450	-0.62%
2018/12/07	0	0.00	2	10.70	10.70	-2	1,755	-0.11%
2018/12/04	4	11.10	0	0.00	10.80	4	1,746	0.23%
2018/11/16	0.1	10.35	0	0.00	10.35	0.1	1,871	0.01%
2018/11/05	0	0.00	5	11.05	11.05	-5	2,152	-0.23%
2018/11/01	7	10.96	0	0.00	11.00	7	2,276	0.31%
2018/10/26	0	0.00	1	10.35	10.40	-1	2,304	-0.04%
2018/10/22	0	0.00	10	10.88	11.25	-10	2,232	-0.45%
2018/10/18	0	0.00	5	11.70	11.15	-5	2,198	-0.23%
2018/10/17	0	0.00	30	11.95	11.70	-30	2,171	-1.38%
2018/10/16	0	0.00	5	11.60	11.60	-5	2,147	-0.23%
2018/10/15	10	11.90	0	0.00	11.75	10	2,137	0.47%
2018/10/12	5	11.65	5	11.95	12.10	0	2,128	0.00%
2018/10/11	0	0.00	16	11.92	11.90	-16	2,143	-0.75%
2018/10/09	10	13.48	5	13.20	13.20	5	2,115	0.24%
2018/10/08	2	13.50	0	0.00	13.50	2	2,108	0.09%
2018/10/05	20	13.98	0	0.00	13.60	20	2,115	0.95%
2018/10/03	20	14.48	0	0.00	14.40	20	2,087	0.96%
2018/10/02	5	14.60	10	14.78	14.70	-5	2,085	-0.24%
2018/10/01	10	14.55	5	14.70	14.60	5	2,084	0.24%
2018/09/28	10	14.45	1	14.45	14.55	9	2,084	0.43%
2018/09/25	1	14.65	20	14.78	14.60	-19	2,074	-0.92%
2018/09/21	0	0.00	15	14.00	14.45	-15	1,969	-0.76%
2018/09/20	16	13.87	10	14.05	13.70	6	1,958	0.31%
2018/09/19	10	13.80	5	13.90	13.85	5	2,060	0.24%
2018/09/18	0.1	13.70	0	0.00	13.75	0.1	2,067	0.00%
2018/09/17	5	13.80	5	14.00	13.85	0	2,084	0.00%
2018/09/14	25	13.95	0	0.00	14.00	25	2,090	1.20%
2018/09/07	17	13.55	0	0.00	13.45	17	2,176	0.78%
2018/09/04	0	0.00	9	13.80	13.90	-9	2,272	-0.40%
2018/09/03	0	0.00	6	13.80	13.70	-6	2,321	-0.26%
2018/08/31	0	0.00	2	14.15	14.30	-2	2,363	-0.08%
2018/08/28	1	14.40	0	0.00	14.35	1	2,500	0.04%
2018/08/24	0	0.00	10	14.60	14.30	-10	2,559	-0.39%
2018/08/21	1	14.75	0	0.00	14.75	1	2,720	0.04%
2018/08/20	1	14.80	20	14.78	14.95	-19	2,865	-0.66%
2018/08/17	1	14.95	2	14.90	14.95	-1	2,924	-0.03%
2018/08/16	1	14.95	0	0.00	14.80	1	3,392	0.03%
2018/08/15	31	15.07	0	0.00	15.15	31	3,934	0.79%
2018/08/09	0	0.00	7	14.95	15.00	-7	4,480	-0.16%
2018/08/08	3	14.95	3	15.15	15.00	0	4,604	0.00%
2018/08/07	7	14.35	0	0.00	14.50	7	4,583	0.15%
2018/07/26	0	0.00	5	14.45	14.45	-5	5,021	-0.10%
2018/07/19	5	14.40	0	0.00	14.25	5	5,067	0.10%
2018/07/18	0	0.00	24	14.35	14.40	-24	5,094	-0.47%
2018/07/13	1	15.10	0	0.00	15.25	1	5,226	0.02%
2018/07/12	0	0.00	6	14.93	14.95	-6	5,221	-0.11%
2018/07/09	0	0.00	1	14.85	14.85	-1	5,355	-0.02%
2018/07/06	0	0.00	1	14.60	14.75	-1	5,393	-0.02%
2018/07/05	2	15.00	0	0.00	14.80	2	5,390	0.04%
2018/07/03	0	0.00	1	15.45	15.20	-1	5,400	-0.02%
2018/07/02	1	16.10	0	0.00	15.85	1	5,355	0.02%
2018/06/28	1	15.30	0	0.00	15.25	1	5,261	0.02%
2018/06/26	0	0.00	3	14.75	14.85	-3	5,137	-0.06%
2018/06/22	1	15.10	0	0.00	15.00	1	5,113	0.02%
2018/06/21	2	15.05	0	0.00	15.15	2	5,102	0.04%
2018/06/20	3	14.87	0	0.00	15.20	3	5,103	0.06%
2018/06/19	0	0.00	10	15.10	15.05	-10	5,069	-0.20%
2018/06/15	1	15.70	2	15.85	15.70	-1	5,048	-0.02%
2018/06/14	10	16.25	5	16.10	16.20	5	5,022	0.10%
2018/06/13	15	16.25	17	15.98	15.85	-2	4,974	-0.04%
2018/06/12	3	16.10	1	15.90	16.30	2	4,942	0.04%
2018/06/08	2	16.48	0	0.00	16.15	2	4,868	0.04%
2018/06/07	1	16.45	1	16.40	16.35	0	4,923	0.00%
2018/06/06	0	0.00	2	16.25	16.35	-2	4,912	-0.04%
2018/06/05	1	16.00	31	16.06	16.05	-30	5,007	-0.60%
2018/06/04	5	16.60	13	16.37	16.55	-8	4,954	-0.16%
2018/06/01	2	16.35	0	0.00	16.20	2	4,917	0.04%
2018/05/31	19	16.96	15	16.65	16.50	4	4,877	0.08%
2018/05/30	8	16.48	23	16.52	16.90	-15	4,793	-0.31%
2018/05/29	29.3	16.96	68	16.90	16.55	-38.7	4,731	-0.82%
2018/05/28	68	16.53	24	16.99	17.00	44	4,667	0.94%
2018/05/25	22	17.23	10	17.54	17.30	12	4,522	0.27%
2018/05/24	51	17.69	30	17.59	17.50	21	4,428	0.47%
2018/05/23	23	16.36	34	16.65	17.20	-11	3,961	-0.28%
2018/05/22	15	16.03	5	16.00	15.65	10	3,392	0.29%
2018/05/21	15	15.85	4	15.65	15.85	11	3,215	0.34%
2018/05/18	15	15.33	4	15.40	15.30	11	3,075	0.36%
2018/05/16	12	14.54	0	0.00	14.75	12	2,686	0.45%
2018/05/14	0	0.00	4	14.20	14.00	-4	2,580	-0.16%
2018/05/11	3	14.05	0	0.00	13.95	3	2,546	0.12%
2018/05/10	7	14.00	1	14.05	13.95	6	2,517	0.24%
2018/05/09	16	13.90	15	13.93	13.65	1	2,483	0.04%
2018/05/08	20	13.43	21	13.43	13.60	-1	2,339	-0.04%
2018/05/07	1	13.00	0	0.00	13.05	1	2,279	0.04%
2018/05/04	0	0.00	5	12.65	12.65	-5	2,303	-0.22%
2018/04/26	5	12.55	6	12.40	12.35	-1	2,542	-0.04%
2018/04/23	0	0.00	64	13.26	12.80	-64	2,665	-2.40%
2018/04/20	69	13.15	0	0.00	13.20	69	2,674	2.58%
2018/04/19	1	12.95	2	12.75	12.80	-1	2,630	-0.04%
2018/04/18	54	12.45	3	12.65	12.50	51	2,610	1.95%
2018/04/17	50	12.85	9	12.65	12.65	41	2,645	1.55%
2018/04/16	5	13.13	6	12.95	12.95	-1	2,672	-0.04%
2018/04/11	5	12.15	0	0.00	12.15	5	2,617	0.19%
2018/04/10	0	0.00	1	12.15	12.25	-1	2,769	-0.04%
2018/04/09	0	0.00	5	11.75	12.20	-5	2,866	-0.17%
2018/04/03	0	0.00	1	11.60	11.70	-1	2,900	-0.03%
2018/04/02	14	11.68	9	11.65	11.70	5	3,139	0.16%
2018/03/31	1	11.65	0	0.00	11.75	1	3,434	0.03%
2018/03/13	15	12.33	19	12.22	12.25	-4	5,044	-0.08%
2018/03/07	4	12.70	0	0.00	12.70	4	5,615	0.07%
2018/02/26	0	0.00	5	13.65	13.65	-5	6,073	-0.08%
2018/02/09	1	12.70	0	0.00	12.75	1	6,291	0.02%
2018/02/06	2	12.25	7	12.67	12.25	-5	6,514	-0.08%
2018/01/31	4	13.58	0	0.00	13.85	4	6,611	0.06%
2018/01/30	3	14.47	3	14.55	13.85	0	6,580	0.00%
2018/01/29	4	14.60	2	14.70	14.50	2	6,585	0.03%
2018/01/26	10	14.48	4	14.65	14.60	6	6,523	0.09%
2018/01/25	2	13.95	0	0.00	14.20	2	6,373	0.03%
2018/01/24	5	13.70	0	0.00	13.75	5	6,316	0.08%
2018/01/23	2	13.70	0	0.00	13.75	2	6,282	0.03%
2018/01/18	5	14.10	8	14.55	13.80	-3	6,204	-0.05%
2018/01/15	0	0.00	6	14.95	14.50	-6	6,042	-0.10%
2018/01/12	6	14.88	1	15.05	14.80	5	5,999	0.08%
2018/01/09	4	15.35	4	15.30	15.30	0	5,880	0.00%
2018/01/08	7	15.24	3	15.15	15.10	4	5,839	0.07%
2018/01/05	8	15.10	0	0.00	15.25	8	5,820	0.14%
2018/01/04	5	15.40	7	15.35	15.20	-2	5,797	-0.03%
2018/01/03	0	15.60	0	0.00	15.60	0	5,686	0.00%
2018/01/02	6	15.42	4	15.20	15.20	2	5,603	0.04%