台達化 (1309)-國泰-松江券商分點個股進出

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
15.70
漲跌
--
漲幅
0.00%
成交量
891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－國泰-松江券商分點個股進出

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

國泰-松江券商分點個股進出
國泰-松江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
2024/05/15	0.1	15.80	1	15.85	15.70	-0.9	696	-0.13%
2024/05/14	3	15.90	0	0.00	15.70	3	693	0.44%
2024/05/13	7.1	15.51	8	15.61	15.65	-1	671	-0.14%
2024/05/10	0.1	15.26	0	0.00	15.25	0.1	650	0.02%
2024/05/09	0	15.15	0	0.00	15.20	0	644	0.00%
2024/05/08	0.8	15.05	0	0.00	15.05	0.8	652	0.12%
2024/05/07	0.8	15.13	0	0.00	15.10	0.8	656	0.13%
2024/05/06	1.2	15.24	0	0.00	15.20	1.2	688	0.17%
2024/05/03	1	15.40	0	0.00	15.35	1	701	0.14%
2024/05/02	6.4	15.34	0	0.00	15.40	6.4	695	0.92%
2024/04/30	0.2	15.46	5.3	15.46	15.40	-5	695	-0.72%
2024/04/29	0	15.55	2	15.55	15.60	-2	694	-0.29%
2024/04/26	1	15.15	0	0.00	15.10	1	685	0.15%
2024/04/25	0.1	15.31	0	0.00	15.20	0.1	686	0.02%
2024/04/24	0.4	15.30	0	0.00	15.30	0.4	701	0.06%
2024/04/23	0	15.35	0	0.00	15.30	0	717	0.01%
2024/04/22	0.1	15.40	0	0.00	15.45	0.1	729	0.01%
2024/04/19	0.4	15.02	0	0.00	15.10	0.4	725	0.05%
2024/04/18	0.1	15.31	0	0.00	15.35	0.1	708	0.02%
2024/04/17	1.3	15.30	0	0.00	15.30	1.3	709	0.18%
2024/04/16	2.2	15.47	0	0.00	15.30	2.2	713	0.31%
2024/04/15	0	15.80	0	0.00	15.80	0	707	0.01%
2024/04/12	0.2	15.83	0	0.00	15.65	0.2	704	0.02%
2024/04/11	0.1	16.06	3	15.95	15.80	-2.9	701	-0.41%
2024/04/10	0	16.15	0	0.00	16.15	0	699	0.01%
2024/04/09	0.2	16.15	7	16.09	16.15	-6.8	697	-0.97%
2024/04/08	1.1	15.45	0	0.00	15.60	1.1	678	0.15%
2024/04/03	0.1	15.65	0	0.00	15.50	0.1	679	0.01%
2024/04/02	0.2	15.74	0	0.00	15.70	0.2	681	0.03%
2024/04/01	0.1	15.78	2	15.70	15.80	-1.9	681	-0.27%
2024/03/29	0	15.45	0	15.40	15.50	0	682	0.00%
2024/03/28	0.1	15.52	0	0.00	15.30	0.1	689	0.02%
2024/03/27	3.1	15.60	0	0.00	15.50	3.1	695	0.45%
2024/03/26	0.4	15.53	0	0.00	15.60	0.4	693	0.05%
2024/03/25	0.4	15.34	0	0.00	15.40	0.4	685	0.05%
2024/03/22	0.3	15.22	0	0.00	15.25	0.3	686	0.04%
2024/03/21	0.4	15.26	0	0.00	15.25	0.4	688	0.06%
2024/03/20	0.6	15.19	0	0.00	15.15	0.6	700	0.09%
2024/03/19	0.1	15.55	0	0.00	15.50	0.1	692	0.01%
2024/03/18	0	15.25	0	0.00	15.25	0	686	0.00%
2024/03/15	0.8	15.26	47	15.10	15.20	-46.2	687	-6.73%
2024/03/14	0.2	15.61	0	0.00	15.50	0.2	674	0.02%
2024/03/13	0.3	15.59	0	0.00	15.45	0.3	672	0.04%
2024/03/12	0.1	15.80	0	0.00	15.75	0.1	667	0.01%
2024/03/11	1.4	15.43	0	0.00	15.45	1.4	666	0.22%
2024/03/08	0.8	15.75	0	0.00	15.55	0.8	656	0.12%
2024/03/07	1.2	16.06	0	0.00	16.10	1.2	643	0.19%
2024/03/06	0.3	16.23	0	0.00	16.25	0.3	640	0.05%
2024/03/05	0.4	16.27	0	0.00	16.20	0.4	642	0.06%
2024/03/04	0.3	16.55	0	0.00	16.35	0.3	635	0.04%
2024/03/01	0.1	16.80	0	0.00	16.70	0.1	624	0.01%
2024/02/29	0.1	16.74	0	0.00	16.80	0.1	621	0.02%
2024/02/27	0.1	16.86	1.1	16.80	16.75	-1	617	-0.16%
2024/02/26	0.1	17.13	0	0.00	17.10	0.1	613	0.02%
2024/02/23	0.2	17.19	0.1	17.25	17.05	0.1	616	0.02%
2024/02/22	0.2	17.38	0.1	17.30	17.25	0.1	613	0.02%
2024/02/21	0.1	17.53	0	0.00	17.55	0.1	606	0.01%
2024/02/20	0.2	17.47	5	17.50	17.50	-4.8	601	-0.80%
2024/02/19	2.2	17.41	2	17.48	17.60	0.2	594	0.04%
2024/02/16	0	16.85	4.4	16.74	16.95	-4.4	573	-0.76%
2024/02/15	0.1	16.37	0	0.00	16.30	0.1	562	0.02%
2024/02/05	1.1	16.65	0	0.00	16.60	1.1	562	0.19%
2024/02/02	0.3	16.75	0	0.00	16.75	0.3	560	0.05%
2024/02/01	0.2	16.77	12	16.76	16.75	-11.8	556	-2.13%
2024/01/31	0	16.75	1	16.90	16.70	-1	551	-0.18%
2024/01/30	4.2	16.90	0	0.00	16.85	4.2	536	0.78%
2024/01/29	0.1	16.75	0	0.00	16.90	0.1	530	0.02%
2024/01/25	0.1	15.55	0	0.00	15.40	0.1	464	0.03%
2024/01/24	0	15.50	0	0.00	15.50	0	467	0.01%
2024/01/23	0.1	15.39	0	0.00	15.30	0.1	467	0.01%
2024/01/22	0.5	15.27	0	0.00	15.25	0.5	463	0.11%
2024/01/19	0.3	15.13	0	0.00	15.25	0.3	459	0.07%
2024/01/18	0.4	15.18	0	0.00	15.00	0.4	454	0.10%
2024/01/17	11.6	15.34	0	0.00	15.30	11.6	436	2.66%
2024/01/16	14.1	15.82	0	0.00	15.75	14.1	421	3.35%
2024/01/15	0.3	16.20	0	0.00	16.10	0.3	406	0.07%
2024/01/12	0.5	16.26	0	0.00	16.10	0.5	404	0.11%
2024/01/11	1.4	16.19	0	0.00	16.15	1.4	417	0.33%
2024/01/10	0.7	16.29	0	0.00	16.15	0.7	470	0.15%
2024/01/09	2.4	16.37	0	0.00	16.30	2.4	470	0.51%
2024/01/08	0.1	16.71	0	0.00	16.55	0.1	471	0.02%
2024/01/05	5	16.40	0	0.00	16.45	5	467	1.08%
2024/01/04	0.2	16.49	0	0.00	16.40	0.2	470	0.03%
2024/01/03	0.6	16.49	0	0.00	16.40	0.6	477	0.14%
2024/01/02	0.1	16.67	0	0.00	16.50	0.1	473	0.03%
2023/12/29	0.1	16.49	0	0.00	16.45	0.1	473	0.01%
2023/12/28	0.1	16.45	0	0.00	16.40	0.1	476	0.02%
2023/12/27	0.3	16.59	5.8	16.51	16.50	-5.5	473	-1.15%
2023/12/26	0.1	16.55	0	0.00	16.60	0.1	470	0.01%
2023/12/25	0.5	16.61	1.2	16.36	16.40	-0.6	465	-0.13%
2023/12/22	0.2	16.74	0	0.00	16.70	0.2	458	0.04%
2023/12/21	0.1	17.09	0	0.00	16.85	0.1	448	0.02%
2023/12/20	0.1	17.00	0	0.00	17.05	0.1	440	0.02%
2023/12/19	0.1	16.90	0	0.00	16.70	0.1	433	0.03%
2023/12/18	0.2	17.03	0	0.00	16.90	0.2	428	0.04%
2023/12/15	0	16.80	0	0.00	17.10	0	420	0.01%
2023/12/14	0.1	16.70	0	0.00	16.65	0.1	404	0.04%
2023/12/13	0.1	16.84	0	0.00	16.55	0.1	400	0.02%
2023/12/12	0.6	16.72	0	0.00	16.55	0.6	402	0.15%
2023/12/11	2.3	16.72	1	16.80	16.70	1.3	399	0.33%
2023/12/08	1	17.00	0	0.00	16.90	1	401	0.25%
2023/12/07	0.3	17.18	0	0.00	17.00	0.3	400	0.07%
2023/12/06	0.1	17.29	0	0.00	17.25	0.1	412	0.02%
2023/12/05	0.3	17.41	0	0.00	17.25	0.3	420	0.08%
2023/12/04	1.1	17.36	0	0.00	17.45	1.1	418	0.27%
2023/12/01	0.1	17.23	0	0.00	17.25	0.1	415	0.03%
2023/11/30	0.1	17.13	0	0.00	17.20	0.1	417	0.03%
2023/11/29	2.2	17.13	0	0.00	17.15	2.2	417	0.53%
2023/11/27	0.1	17.20	0	0.00	17.10	0.1	418	0.02%
2023/11/24	0.2	17.27	0	0.00	17.20	0.2	421	0.04%
2023/11/22	0	17.40	0	0.00	17.45	0	417	0.00%
2023/11/20	0.1	17.20	0	0.00	17.25	0.1	417	0.02%
2023/11/17	0.1	17.08	0	0.00	17.20	0.1	419	0.02%
2023/11/15	0	16.80	0	0.00	16.85	0	424	0.00%
2023/11/14	0.4	16.37	0	0.00	16.35	0.4	420	0.09%
2023/11/13	0.3	16.41	0	0.00	16.20	0.3	422	0.08%
2023/11/10	0.1	16.77	0	0.00	16.60	0.1	432	0.02%
2023/11/08	0	16.95	0	0.00	16.85	0	464	0.00%
2023/11/07	0.1	17.00	0	0.00	16.90	0.1	469	0.03%
2023/11/06	0.1	16.94	0	0.00	17.00	0.1	474	0.01%
2023/11/03	0.1	16.90	0	0.00	17.00	0.1	473	0.02%
2023/11/02	0.2	16.74	0	0.00	16.70	0.2	479	0.04%
2023/11/01	0	16.60	0	0.00	16.45	0	484	0.00%
2023/10/31	0.2	16.81	1	16.65	16.50	-0.8	495	-0.17%
2023/10/30	0.3	16.92	0	0.00	16.90	0.3	544	0.05%
2023/10/27	0	16.90	0	0.00	16.80	0	558	0.00%
2023/10/26	0.1	16.92	1	16.80	16.75	-0.9	578	-0.15%
2023/10/25	1.1	16.95	0	0.00	16.95	1.1	581	0.19%
2023/10/24	0.1	16.83	0	0.00	16.80	0.1	590	0.02%
2023/10/20	0.3	17.00	0	0.00	16.95	0.3	599	0.04%
2023/10/19	0.1	16.80	20	17.00	17.15	-20	600	-3.32%
2023/10/18	26.6	16.38	0	0.00	16.75	26.6	595	4.47%
2023/10/17	5.1	17.19	0	0.00	17.10	5.1	551	0.93%
2023/10/13	0.1	17.30	0	0.00	17.30	0.1	566	0.01%
2023/10/12	0	0.00	0.1	17.50	17.45	-0.1	573	-0.02%
2023/10/11	0	17.30	0	0.00	17.40	0	576	0.01%
2023/10/06	0	0.00	0.3	17.35	17.30	-0.3	576	-0.05%
2023/10/05	0.1	17.29	0	0.00	17.15	0.1	583	0.02%
2023/10/04	0.9	17.36	0	0.00	17.15	0.9	584	0.15%
2023/10/03	0	17.85	0	0.00	17.70	0	585	0.01%
2023/10/02	0	17.80	0	0.00	17.90	0	602	0.00%
2023/09/28	0	0.00	13	17.66	17.80	-13	607	-2.14%
2023/09/27	0	17.75	0	0.00	17.60	0	614	0.00%
2023/09/26	0	17.90	0	0.00	17.75	0	616	0.00%
2023/09/25	0.1	17.90	0	0.00	17.90	0.1	623	0.01%
2023/09/22	0	17.95	0	0.00	17.90	0	625	0.00%
2023/09/21	0	18.15	2.1	17.85	17.80	-2.1	626	-0.33%
2023/09/20	0	18.20	1	18.10	18.20	-1	628	-0.15%
2023/09/19	0.1	18.31	0	0.00	18.20	0.1	640	0.01%
2023/09/18	0	18.25	1	18.25	18.35	-1	642	-0.15%
2023/09/15	0.1	18.28	1	18.20	18.10	-0.9	646	-0.15%
2023/09/14	0	18.25	0	0.00	18.30	0	644	0.00%
2023/09/12	0	17.90	0	0.00	17.85	0	656	0.00%
2023/09/11	0	18.18	0	0.00	17.90	0	659	0.01%
2023/09/08	0	0.00	2	18.18	18.20	-2	650	-0.31%
2023/09/07	0.1	17.59	0	0.00	17.45	0.1	641	0.02%
2023/09/06	0.3	17.73	0	0.00	17.55	0.3	642	0.05%
2023/09/05	0.1	17.89	1	17.80	17.85	-0.9	641	-0.14%
2023/09/04	1.1	17.85	0	0.00	17.85	1.1	638	0.16%
2023/09/01	0	0.00	20.8	17.46	17.60	-20.8	633	-3.29%
2023/08/31	0.3	17.70	0	0.00	17.50	0.3	634	0.05%
2023/08/30	0	17.40	0	0.00	17.50	0	646	0.00%
2023/08/29	0.2	17.18	0	0.00	17.20	0.2	648	0.02%
2023/08/28	0.3	17.15	0	0.00	17.10	0.3	649	0.04%
2023/08/24	20	16.90	0	0.00	16.95	20	648	3.08%
2023/08/23	0.2	16.82	0	0.00	16.80	0.2	657	0.03%
2023/08/22	1.1	16.81	0	0.00	16.80	1.1	657	0.17%
2023/08/21	0.1	17.44	0	0.00	17.20	0.1	651	0.02%
2023/08/18	0.2	17.51	0	0.00	17.45	0.2	649	0.04%
2023/08/17	0.1	17.06	0	0.00	17.30	0.1	649	0.02%
2023/08/16	11.8	17.22	1	17.30	17.10	10.8	644	1.67%
2023/08/15	1.8	17.90	0	0.00	17.85	1.8	627	0.28%
2023/08/14	3.4	18.58	0	0.00	18.35	3.4	609	0.56%
2023/08/11	0.1	19.16	0	0.00	19.20	0.1	605	0.02%
2023/08/10	0.3	19.32	0	0.00	19.20	0.3	604	0.06%
2023/08/09	0	19.60	0	0.00	19.50	0	600	0.00%
2023/08/07	5.2	19.95	0	0.00	19.90	5.2	596	0.86%
2023/08/02	2	20.50	27	20.77	20.30	-25	578	-4.31%
2023/07/31	0.1	19.75	0	0.00	20.05	0.1	528	0.01%
2023/07/28	0	19.78	0	0.00	19.65	0	512	0.00%
2023/07/27	0	19.64	0	0.00	19.65	0	513	0.01%
2023/07/26	0.1	19.65	0	0.00	19.75	0.1	508	0.01%
2023/07/21	0.2	20.10	0	0.00	19.90	0.2	520	0.04%
2023/07/17	2.4	19.41	0	0.00	19.45	2.4	500	0.48%
2023/07/14	1.4	19.49	0	0.00	19.50	1.4	501	0.27%
2023/07/13	6.3	19.50	0	0.00	19.40	6.3	499	1.26%
2023/07/12	0.1	19.66	0	0.00	19.65	0.1	499	0.02%
2023/07/11	2.5	19.78	0	0.00	19.95	2.5	495	0.51%
2023/07/10	5.1	19.60	0	0.00	19.75	5.1	502	1.02%
2023/07/07	3.1	19.56	0	0.00	19.65	3.1	502	0.62%
2023/07/06	3	20.05	0	0.00	20.00	3	486	0.62%
2023/07/05	1	20.10	0	0.00	20.10	1	482	0.21%
2023/07/03	0	20.30	0	0.00	20.35	0	482	0.01%
2023/06/29	4	20.35	0	0.00	20.25	4	482	0.83%
2023/06/21	0.1	20.17	0	0.00	20.30	0.1	489	0.02%
2023/06/20	0.1	20.25	0	0.00	20.10	0.1	492	0.01%
2023/06/19	0	0.00	2	20.25	20.25	-2	503	-0.40%
2023/06/16	2	20.35	0	0.00	20.40	2	512	0.39%
2023/06/15	3	20.05	0	0.00	20.05	3	504	0.60%
2023/06/14	0	0.00	1	20.10	20.15	-1	510	-0.20%
2023/06/13	0.2	20.21	5	20.05	20.10	-4.8	517	-0.92%
2023/06/06	0	20.36	0	0.00	20.35	0	573	0.01%
2023/06/01	1	19.91	0	0.00	20.00	1	613	0.17%
2023/05/31	1.1	20.00	0	0.00	20.10	1.1	626	0.17%
2023/05/26	4	19.98	0	0.00	19.95	4	643	0.62%
2023/05/25	0.2	20.20	0	0.00	20.00	0.2	647	0.03%
2023/05/24	0.1	20.25	0	0.00	20.30	0.1	652	0.02%
2023/05/23	0	20.20	0	0.00	20.25	0	658	0.00%
2023/05/22	0	20.18	0	0.00	20.15	0	672	0.00%
2023/05/18	1	20.05	1	20.10	20.05	0	692	0.00%
2023/05/16	0	0.00	3	19.75	19.85	-3	691	-0.43%
2023/05/12	0.4	19.77	0	0.00	19.60	0.4	715	0.06%
2023/05/11	0.4	19.77	0	0.00	19.60	0.4	728	0.06%
2023/05/10	0	20.00	0	0.00	20.00	0	730	0.00%
2023/05/09	3	19.95	0	0.00	20.00	3	739	0.41%
2023/05/08	3	20.03	0	0.00	20.05	3	752	0.40%
2023/05/05	2.1	20.11	0	0.00	20.05	2.1	765	0.27%
2023/05/04	6	20.40	0	0.00	20.35	6	793	0.76%
2023/04/27	0	21.05	0	0.00	21.20	0	871	0.00%
2023/04/26	2	20.70	0	0.00	20.70	2	872	0.23%
2023/04/25	0.1	20.89	0	0.00	20.35	0.1	889	0.01%
2023/04/24	0.2	20.73	0	0.00	20.60	0.2	901	0.02%
2023/04/21	0.1	20.78	0	0.00	20.50	0.1	902	0.01%
2023/04/20	0.6	20.99	0	0.00	20.75	0.6	917	0.07%
2023/04/19	0.3	21.00	0	0.00	20.95	0.3	918	0.03%
2023/04/18	2	21.10	0	0.00	21.10	2	914	0.22%
2023/04/14	0.1	21.50	0	0.00	21.45	0.1	917	0.01%
2023/04/11	0	21.50	0	0.00	21.50	0	944	0.00%
2023/03/29	0	21.20	0	0.00	21.25	0	1,020	0.00%
2023/03/27	2	21.00	0	0.00	21.00	2	1,062	0.19%
2023/03/24	0	0.00	1	21.05	21.15	-1	1,101	-0.09%
2023/03/22	0	21.30	1	21.30	21.30	-1	1,187	-0.08%
2023/03/21	1	21.45	0	0.00	21.45	1	1,193	0.08%
2023/03/20	0	21.60	0	0.00	21.70	0	1,199	0.00%
2023/03/16	0	21.50	3	21.27	21.25	-3	1,260	-0.24%
2023/03/15	1	22.00	0	0.00	21.75	1	1,267	0.08%
2023/03/09	5	22.95	0	0.00	22.90	5	1,428	0.35%
2023/03/08	0.1	22.80	0	0.00	22.90	0.1	1,625	0.00%
2023/03/07	4.1	22.87	2	22.95	22.85	2.1	1,629	0.13%
2023/03/06	1	23.20	1	23.30	23.20	0	1,626	0.00%
2023/03/02	0	22.75	0	0.00	22.70	0	1,599	0.00%
2023/02/24	7	23.11	0	0.00	23.10	7	1,596	0.44%
2023/02/16	5	22.60	0	0.00	22.40	5	1,604	0.31%
2023/02/15	0	0.00	0.1	22.70	22.40	-0.1	1,599	-0.01%
2023/02/14	0	22.60	0	0.00	22.70	0	1,600	0.00%
2023/02/13	0	0.00	5	22.31	22.40	-5	1,596	-0.31%
2023/02/10	0	0.00	2	22.55	22.30	-2	1,596	-0.13%
2023/02/08	1	23.30	1	23.30	23.20	0	1,562	0.00%
2023/02/07	0.7	23.40	0	0.00	23.30	0.7	1,552	0.04%
2023/02/06	2	23.20	0	0.00	23.35	2	1,542	0.13%
2023/01/31	1.2	22.56	0	0.00	22.60	1.2	1,426	0.08%
2023/01/30	1.1	21.95	4.5	21.88	22.05	-3.4	1,402	-0.24%
2023/01/17	0	0.00	1	22.10	22.05	-1	1,388	-0.07%
2023/01/16	2	22.10	1	22.20	22.10	1	1,383	0.07%
2023/01/13	0	0.00	2	22.63	22.50	-2	1,374	-0.15%
2023/01/10	5	22.43	0.2	22.50	22.30	4.8	1,348	0.36%
2023/01/09	0	0.00	1	22.15	22.10	-1	1,330	-0.08%
2023/01/06	0	0.00	0	22.20	22.05	0	1,324	0.00%
2023/01/05	1	22.30	2	22.30	22.10	-1	1,328	-0.08%
2023/01/04	2	22.10	0	0.00	22.10	2	1,321	0.15%
2023/01/03	2	22.20	1	22.30	22.20	1	1,322	0.08%
2022/12/23	4	22.00	0	0.00	22.20	4	1,262	0.32%
2022/12/22	1	22.05	1.1	22.24	22.30	-0.1	1,263	0.00%
2022/12/16	0	0.00	2	21.90	21.90	-2	1,206	-0.17%
2022/12/15	2	22.90	0	0.00	22.90	2	1,168	0.17%
2022/12/13	0	0.00	0.1	21.90	22.00	-0.1	1,072	-0.01%
2022/12/07	1	21.60	1	21.70	21.45	0	973	0.00%
2022/12/06	2.1	22.01	0	0.00	21.75	2.1	959	0.22%
2022/12/05	3	22.25	4	22.45	22.35	-1	950	-0.11%
2022/12/02	0.1	22.00	0	0.00	22.25	0.1	919	0.01%
2022/12/01	6	21.93	1	22.15	22.25	5	891	0.56%
2022/11/29	0	0.00	1	20.20	20.25	-1	560	-0.18%
2022/11/28	1	19.95	0	0.00	19.90	1	547	0.19%
2022/11/25	0	0.00	3	20.05	19.95	-3	543	-0.55%
2022/11/24	1	19.80	0	0.00	19.75	1	533	0.19%
2022/11/23	0	0.00	4	19.80	19.80	-4	525	-0.76%
2022/11/22	0	0.00	1	19.80	19.75	-1	525	-0.19%
2022/11/21	1	19.95	0	0.00	20.00	1	516	0.19%
2022/11/18	0	0.00	1	20.25	20.25	-1	513	-0.19%
2022/11/16	2	20.35	0	0.00	20.20	2	520	0.38%
2022/11/15	2.1	20.60	2	20.80	20.80	0.1	505	0.02%
2022/11/14	0	0.00	5.8	20.47	20.80	-5.8	498	-1.16%
2022/11/11	5	20.22	0	0.00	20.10	5	475	1.05%
2022/11/09	1	20.40	0	0.00	20.45	1	471	0.21%
2022/11/08	0	20.40	0	0.00	20.40	0	477	0.00%
2022/11/07	0.2	20.15	0	0.00	20.15	0.2	479	0.04%
2022/11/01	0.2	20.05	0	0.00	20.05	0.2	511	0.03%
2022/10/28	0	20.35	0	0.00	20.00	0	544	0.01%
2022/10/21	0.1	20.15	1	20.10	20.00	-0.9	601	-0.15%
2022/10/18	0	0.00	1	19.35	19.50	-1	621	-0.16%
2022/10/17	0	0.00	1	19.05	19.10	-1	625	-0.16%
2022/10/11	0	0.00	7	20.09	20.10	-7	629	-1.11%
2022/10/07	2	20.75	0	0.00	20.65	2	624	0.32%
2022/10/05	0	21.35	0	0.00	21.30	0	632	0.00%
2022/10/04	1	21.60	0	0.00	21.55	1	640	0.16%
2022/09/30	0	0.00	2	21.40	21.55	-2	638	-0.31%
2022/09/26	0	21.05	0	0.00	20.45	0	604	0.00%
2022/09/19	0	0.00	1	22.00	22.10	-1	608	-0.16%
2022/09/16	2	22.10	0.2	22.35	22.10	1.8	610	0.29%
2022/09/15	1	22.30	1	22.45	22.25	0	614	0.00%
2022/09/12	0	22.60	8	22.60	22.65	-8	614	-1.30%
2022/09/06	3	21.80	0	0.00	21.80	3	601	0.50%
2022/09/02	2.3	22.14	0	0.00	22.10	2.3	604	0.38%
2022/08/29	0	22.55	0	0.00	22.30	0	602	0.00%
2022/08/26	0	23.00	0	0.00	22.95	0	598	0.00%
2022/08/23	1	22.50	0	0.00	22.60	1	585	0.17%
2022/08/22	0	22.85	0	0.00	22.75	0	587	0.00%
2022/08/16	0	0.00	1	22.85	23.00	-1	586	-0.17%
2022/08/15	0.1	22.95	0	0.00	22.80	0.1	583	0.01%
2022/08/12	2.3	22.96	0	0.00	22.85	2.3	576	0.40%
2022/08/11	0	23.10	0	0.00	23.10	0	574	0.00%
2022/08/10	0.1	22.55	0	0.00	22.70	0.1	567	0.02%
2022/08/08	1	21.60	0	0.00	21.80	1	570	0.18%
2022/08/04	6.3	22.02	3	21.90	21.85	3.3	596	0.55%
2022/08/02	1	23.30	0	0.00	23.15	1	593	0.17%
2022/08/01	1	23.85	0	0.00	23.80	1	611	0.16%
2022/07/29	1.2	24.00	0	0.00	24.05	1.2	615	0.20%
2022/07/28	6	24.62	0	0.00	24.15	6	605	1.00%
2022/07/27	7	27.96	0	0.00	27.95	7	581	1.21%
2022/07/26	2	28.20	0	0.00	28.20	2	556	0.36%
2022/07/22	1	28.00	0	0.00	28.05	1	553	0.18%
2022/07/20	2	28.05	0.1	28.15	28.00	1.9	564	0.34%
2022/07/19	0	27.75	0	0.00	27.75	0	571	0.00%
2022/07/18	0	0.00	3	27.13	27.65	-3	570	-0.53%
2022/07/14	5	27.00	0	0.00	27.00	5	572	0.88%
2022/07/13	0	0.00	1	26.65	27.20	-1	574	-0.17%
2022/07/12	1	25.80	0	0.00	25.70	1	572	0.18%
2022/07/08	0	27.20	0	0.00	26.95	0	574	0.00%
2022/07/04	2	26.45	0	0.00	26.50	2	594	0.34%
2022/07/01	1	27.60	0	0.00	26.45	1	599	0.17%
2022/06/30	1.9	27.94	0	0.00	27.80	1.9	589	0.32%
2022/06/22	0	0.00	1	28.45	28.45	-1	604	-0.17%
2022/06/14	0	29.25	0	0.00	29.55	0	631	0.00%
2022/06/10	0	30.20	0	0.00	30.15	0	663	0.00%
2022/06/09	0	0.00	1	30.10	30.10	-1	695	-0.14%
2022/06/08	0	0.00	11	30.20	30.10	-11	713	-1.54%
2022/06/01	0	0.00	1	29.65	29.75	-1	781	-0.13%
2022/05/30	0	0.00	2	29.15	29.30	-2	829	-0.24%
2022/05/24	1.1	28.87	0	0.00	28.40	1.1	886	0.12%
2022/05/18	1	28.70	1	28.65	28.85	0	899	0.00%
2022/05/16	0	27.45	0	0.00	27.85	0	898	0.00%
2022/05/13	1.1	26.89	0	0.00	27.25	1.1	894	0.12%
2022/05/12	1.1	26.87	0	0.00	26.60	1.1	890	0.12%
2022/05/11	2	27.98	0	0.00	28.00	2	871	0.23%
2022/05/10	0	0.00	2.2	28.03	28.70	-2.2	872	-0.25%
2022/05/09	4.1	29.15	0	0.00	28.70	4.1	858	0.48%
2022/05/06	7	30.10	0	0.00	30.15	7	841	0.83%
2022/04/29	2	30.95	0	0.00	30.90	2	863	0.23%
2022/04/28	0	30.50	0	0.00	30.90	0	869	0.00%
2022/04/27	0.1	30.80	2	30.70	30.30	-1.9	863	-0.22%
2022/04/26	1	31.50	0	0.00	31.40	1	853	0.12%
2022/04/21	0	0.00	0.1	32.30	32.35	-0.1	853	-0.01%
2022/04/18	1	31.90	0	0.00	31.85	1	869	0.11%
2022/04/15	1	32.40	0	32.30	32.25	1	876	0.11%
2022/04/14	0	0.00	1	32.50	32.55	-1	929	-0.11%
2022/04/12	1.1	32.36	0	0.00	32.35	1.1	929	0.11%
2022/04/08	0	0.00	46	33.32	33.70	-46	922	-4.99%
2022/04/07	2	33.45	0	0.00	33.30	2	928	0.22%
2022/03/25	0	0.00	1.1	34.20	34.30	-1.1	952	-0.12%
2022/03/23	2	34.15	0	0.00	34.15	2	944	0.21%
2022/03/18	0	0.00	1	33.90	33.85	-1	952	-0.10%
2022/03/17	0	0.00	0	33.75	33.70	0	956	0.00%
2022/03/16	0	33.35	0	0.00	33.50	0	957	0.00%
2022/03/15	1	33.85	0	0.00	33.95	1	944	0.11%
2022/03/14	1	33.86	1	34.40	34.40	0	936	0.00%
2022/03/11	14	33.02	0	0.00	33.45	14	915	1.53%
2022/03/08	1.1	31.70	0	0.00	31.70	1.1	897	0.12%
2022/03/07	1	33.00	0	0.00	33.05	1	882	0.11%
2022/03/04	30.5	33.95	0	0.00	33.95	30.5	878	3.47%
2022/03/03	0.5	34.40	0	0.00	34.50	0.5	889	0.06%
2022/03/02	0	0.00	1	34.05	34.05	-1	884	-0.11%
2022/02/24	1	33.00	0	0.00	32.90	1	917	0.11%
2022/02/23	0	0.00	10	33.65	33.70	-10	913	-1.10%
2022/02/22	0	33.85	0	0.00	33.70	0	925	0.00%
2022/02/17	1	34.15	0	0.00	34.10	1	954	0.10%
2022/02/14	10	33.90	0	0.00	33.80	10	1,003	1.00%
2022/02/10	1	34.05	7	34.17	34.20	-6	1,047	-0.57%
2022/02/07	0	0.00	4	33.83	34.00	-4	1,120	-0.36%
2022/01/26	1	32.85	0	0.00	32.95	1	1,144	0.09%
2022/01/24	1	33.25	0	0.00	33.25	1	1,182	0.08%
2022/01/19	0.2	33.78	26	33.51	33.55	-25.8	1,232	-2.09%
2022/01/18	1	33.50	0	0.00	33.50	1	1,240	0.08%
2022/01/17	2	33.55	0	0.00	33.55	2	1,246	0.16%
2022/01/07	1	35.55	6	34.70	34.55	-5	1,346	-0.37%
2022/01/03	0	0.00	1	34.45	34.30	-1	1,425	-0.07%
2021/12/30	0	0.00	3	34.63	34.55	-3	1,447	-0.21%
2021/12/29	1	34.30	3	34.45	34.60	-2	1,469	-0.14%
2021/12/27	1	33.85	0	0.00	33.85	1	1,564	0.06%
2021/12/24	0	0.00	5	34.12	33.95	-5	1,638	-0.31%
2021/12/22	0	0.00	0.1	33.90	33.90	-0.1	1,853	0.00%
2021/12/20	0	0.00	0	33.55	33.45	0	2,091	0.00%
2021/12/16	2.1	33.36	0	0.00	33.35	2.1	2,203	0.10%
2021/12/15	0.2	33.55	0	0.00	33.35	0.2	2,231	0.01%
2021/12/14	0	0.00	3	33.58	33.50	-3	2,280	-0.13%
2021/12/13	2	33.85	11	33.89	33.85	-9	2,479	-0.36%
2021/12/10	0	0.00	16	33.83	33.90	-16	2,519	-0.63%
2021/12/09	0	0.00	2	34.15	34.10	-2	2,523	-0.08%
2021/12/08	0	0.00	6	34.26	34.25	-6	2,541	-0.24%
2021/12/06	2	33.75	0	0.00	33.80	2	2,564	0.08%
2021/12/03	1	33.80	0	0.00	33.85	1	2,592	0.04%
2021/12/02	4	33.71	0	0.00	33.65	4	2,615	0.15%
2021/11/30	3	33.92	0	0.00	33.95	3	2,727	0.11%
2021/11/29	5	33.78	3	33.55	34.00	2	2,861	0.07%
2021/11/26	2	34.70	2	34.88	34.65	0	3,003	0.00%
2021/11/25	3	35.80	2	35.55	35.55	1	3,121	0.03%
2021/11/24	5	35.48	6	35.53	35.50	-1	3,155	-0.03%
2021/11/23	6	35.06	4	35.15	35.10	2	3,188	0.06%
2021/11/22	3	34.82	10	34.80	35.05	-7	3,245	-0.22%
2021/11/19	4	34.80	5	34.90	34.70	-1	3,272	-0.03%
2021/11/18	0	0.00	0.3	34.45	34.70	-0.3	3,316	-0.01%
2021/11/17	3	34.37	3	34.45	34.45	0	3,341	0.00%
2021/11/16	0	0.00	0.2	34.65	34.50	-0.2	3,357	-0.01%
2021/11/15	4.4	34.84	2	34.90	34.75	2.4	3,372	0.07%
2021/11/12	2	35.10	3	35.30	35.15	-1	3,394	-0.03%
2021/11/11	3	35.35	3	35.50	35.20	0	3,414	0.00%
2021/11/10	4	35.60	13	35.68	35.35	-9	3,457	-0.26%
2021/11/09	3.5	34.96	0	0.00	35.00	3.5	3,449	0.10%
2021/11/08	0.2	35.23	0.1	35.25	35.15	0.1	3,452	0.00%
2021/11/05	3.1	35.00	0	0.00	35.20	3.1	3,478	0.09%
2021/11/04	0.2	35.45	0.1	35.45	35.30	0.1	3,491	0.00%
2021/11/02	3	35.40	5	35.41	34.85	-2	3,627	-0.06%
2021/11/01	0	0.00	2	34.70	34.60	-2	3,697	-0.05%
2021/10/29	1	34.50	0	0.00	34.60	1	3,703	0.03%
2021/10/28	3.9	34.84	0.6	34.90	34.80	3.2	3,703	0.09%
2021/10/27	0.1	35.10	0	0.00	35.15	0.1	3,710	0.00%
2021/10/26	2	35.25	11	35.30	35.15	-9	3,721	-0.24%
2021/10/25	6	35.45	6	35.48	35.45	0	3,728	0.00%
2021/10/22	2	35.75	0	0.00	35.35	2	3,761	0.05%
2021/10/21	2.3	35.57	2	36.25	36.25	0.3	3,779	0.01%
2021/10/20	4	36.03	1	35.90	35.70	3	3,770	0.08%
2021/10/19	15	36.16	4.1	36.19	36.25	10.9	3,804	0.29%
2021/10/18	3	35.95	3.1	36.16	36.20	-0.1	3,832	0.00%
2021/10/15	0	0.00	2	35.35	35.50	-2	3,873	-0.05%
2021/10/14	7	34.98	6.4	35.22	35.10	0.6	3,920	0.02%
2021/10/13	2	36.10	0.4	36.58	35.85	1.6	3,930	0.04%
2021/10/12	4	36.40	4.5	36.54	36.45	-0.5	3,952	-0.01%
2021/10/08	3.9	36.67	0	0.00	36.35	3.9	3,984	0.10%
2021/10/07	0.9	36.42	1.2	36.48	36.70	-0.3	4,052	-0.01%
2021/10/06	2	36.35	1	36.90	36.10	1	4,134	0.02%
2021/10/05	1	35.00	0	0.00	36.10	1	4,150	0.02%
2021/10/04	2	36.05	0	0.00	35.60	2	4,155	0.05%
2021/10/01	6	37.73	0	0.00	37.30	6	4,171	0.14%
2021/09/30	2	39.15	3	39.22	39.30	-1	4,319	-0.02%
2021/09/29	6	40.77	9.8	40.02	39.05	-3.8	4,443	-0.09%
2021/09/28	0	0.00	5	40.14	40.25	-5	4,589	-0.11%
2021/09/27	6.2	40.16	16	39.67	40.05	-9.8	6,262	-0.16%
2021/09/24	2	38.65	0	0.00	38.70	2	6,789	0.03%
2021/09/23	0.1	37.50	1	38.00	38.40	-0.9	6,843	-0.01%
2021/09/22	1	37.25	0	0.00	37.20	1	6,992	0.01%
2021/09/17	9	38.37	6	38.30	38.30	3	7,159	0.04%
2021/09/16	29.1	38.68	48	38.68	38.55	-18.9	7,213	-0.26%
2021/09/15	0.1	37.70	0	0.00	37.55	0.1	7,101	0.00%
2021/09/14	1.1	37.26	0	0.00	37.25	1.1	7,219	0.01%
2021/09/13	7	37.24	3	37.40	37.35	4	7,382	0.05%
2021/09/10	10	37.10	12	37.22	37.30	-2	7,414	-0.03%
2021/09/09	0.2	36.50	0	0.00	36.10	0.2	7,455	0.00%
2021/09/08	2	36.50	0	0.00	35.90	2	7,484	0.03%
2021/09/07	2.1	36.54	0	0.00	36.70	2.1	7,630	0.03%
2021/09/06	6.3	37.03	8	36.93	36.50	-1.7	7,650	-0.02%
2021/09/03	6.8	38.72	2	38.75	38.20	4.8	7,590	0.06%
2021/09/02	14.3	38.63	1	38.55	38.25	13.3	7,636	0.17%
2021/09/01	7	45.13	0	0.00	44.95	7	7,560	0.09%
2021/08/31	3	44.75	9	44.91	45.30	-6	7,477	-0.08%
2021/08/30	21	44.32	14	44.46	44.45	7	7,440	0.09%
2021/08/27	15.7	44.37	8	44.51	44.50	7.7	7,490	0.10%
2021/08/26	0.2	43.85	7	44.06	44.10	-6.8	7,635	-0.09%
2021/08/25	6	43.55	6	43.62	43.25	0	7,977	0.00%
2021/08/24	0	42.45	0	0.00	42.95	0	8,005	0.00%
2021/08/23	35	41.82	36	41.69	42.40	-1	8,107	-0.01%
2021/08/20	2.1	40.61	3	40.73	40.40	-0.9	8,158	-0.01%
2021/08/19	0	0.00	1	41.80	40.80	-1	8,214	-0.01%
2021/08/18	0	0.00	5	41.34	41.80	-5	8,301	-0.06%
2021/08/17	0	0.00	1	41.65	40.80	-1	8,566	-0.01%
2021/08/16	0	0.00	2	41.70	41.55	-2	8,631	-0.02%
2021/08/11	3	42.98	0	0.00	42.95	3	8,954	0.03%
2021/08/10	0	0.00	1	44.00	43.60	-1	9,086	-0.01%
2021/08/09	2	44.55	1	44.40	44.55	1	9,176	0.01%
2021/08/06	26	45.37	23	45.19	45.50	3	9,222	0.03%
2021/08/05	14	44.41	8	44.49	44.45	6	9,236	0.06%
2021/08/04	0	0.00	4	43.64	43.60	-4	9,358	-0.04%
2021/07/30	0	0.00	5	43.22	43.20	-5	9,841	-0.05%
2021/07/29	0.1	43.28	0	0.00	43.45	0.1	10,061	0.00%
2021/07/28	2	42.85	3.1	42.89	43.10	-1.1	10,160	-0.01%
2021/07/27	1	43.55	1	43.65	43.55	0	10,340	0.00%
2021/07/26	5	43.99	5	44.18	44.00	0	10,512	0.00%
2021/07/23	0	0.00	0.2	44.00	44.25	-0.2	10,673	0.00%
2021/07/22	0	0.00	1	43.55	43.25	-1	10,715	-0.01%
2021/07/21	1.1	44.14	13	43.95	43.25	-11.9	10,798	-0.11%
2021/07/20	1.1	44.21	1	44.15	44.20	0.1	10,879	0.00%
2021/07/15	1	45.40	0	0.00	45.25	1	11,722	0.01%
2021/07/14	2.3	44.14	0	0.00	43.90	2.3	12,111	0.02%
2021/07/13	4.3	44.55	4	44.64	44.30	0.3	12,726	0.00%
2021/07/12	1.2	44.78	2	44.88	44.80	-0.9	13,355	-0.01%
2021/07/09	5.2	44.86	8	44.84	44.65	-2.8	13,671	-0.02%
2021/07/08	0	0.00	9	44.93	45.10	-9	13,983	-0.06%
2021/07/07	17	44.82	101	45.25	45.05	-84	14,448	-0.58%	大賣/
2021/07/06	18.1	45.65	15	45.85	45.95	3.1	14,783	0.02%
2021/07/05	15	46.39	15.2	46.18	46.05	-0.2	14,956	0.00%
2021/07/02	216.3	49.68	97.8	49.72	45.80	118.5	14,776	0.80%	大買/鉅額交易
2021/07/01	39.8	46.42	67	46.71	47.95	-27.2	13,110	-0.21%
2021/06/30	10	43.36	19.5	43.44	43.60	-9.5	12,576	-0.08%
2021/06/29	46.4	43.53	10	43.25	43.30	36.3	12,590	0.29%
2021/06/28	15	43.36	18	43.25	44.00	-3	12,482	-0.02%
2021/06/25	6	42.14	4	42.48	42.45	2	12,394	0.02%
2021/06/24	0.2	41.80	22	41.97	42.30	-21.8	12,493	-0.17%
2021/06/23	15	41.20	9.1	42.02	41.00	5.9	12,553	0.05%
2021/06/22	17	41.80	30	42.43	41.30	-13	12,765	-0.10%
2021/06/21	7	41.48	18	41.34	41.30	-11	12,706	-0.09%
2021/06/18	21	42.28	3	42.38	42.10	18	12,841	0.14%
2021/06/17	5	42.51	1	42.65	42.85	4	12,901	0.03%
2021/06/16	8	43.21	34	42.54	42.70	-26	12,972	-0.20%
2021/06/15	18	42.04	9	42.18	42.00	9	12,942	0.07%
2021/06/11	11	42.01	0	0.00	42.25	11	13,107	0.08%
2021/06/10	22	41.94	19	42.07	42.15	3	13,591	0.02%
2021/06/09	2	42.50	7	43.35	42.45	-5	13,920	-0.04%
2021/06/08	20	43.08	13	42.95	42.90	7	14,453	0.05%
2021/06/07	0	0.00	2	43.75	43.50	-2	15,409	-0.01%
2021/06/04	6	43.83	6	44.13	43.75	0	16,332	0.00%
2021/06/03	24.1	44.12	16.3	44.00	44.25	7.8	18,370	0.04%
2021/06/02	21	43.91	24	43.55	42.95	-3	19,276	-0.02%
2021/06/01	5	40.86	6	41.34	41.65	-1	19,330	-0.01%
2021/05/31	9	41.82	5	41.32	41.35	4	19,651	0.02%
2021/05/28	7	40.67	5.1	40.85	40.85	1.9	19,608	0.01%
2021/05/27	0.3	40.23	11	40.28	40.20	-10.7	19,635	-0.05%
2021/05/26	7.1	39.84	6	40.06	40.25	1.1	19,689	0.01%
2021/05/25	41	41.51	36.1	41.08	41.05	4.9	19,722	0.03%
2021/05/24	11	38.80	0	0.00	39.00	11	19,639	0.06%
2021/05/21	3	39.10	2	38.23	39.00	1	19,825	0.01%
2021/05/20	3	36.87	0	0.00	36.30	3	19,784	0.02%
2021/05/19	2	36.90	2	37.25	37.55	0	19,784	0.00%
2021/05/18	10	35.80	5.1	35.92	37.20	4.9	20,055	0.02%
2021/05/17	4	34.86	3	36.02	34.75	1	20,042	0.00%
2021/05/14	12	39.72	6	39.93	38.50	6	19,952	0.03%
2021/05/13	6	37.83	3	38.55	38.65	3	19,892	0.02%
2021/05/12	11	40.40	7.1	38.94	39.55	3.9	19,811	0.02%
2021/05/11	10	43.22	15	42.28	41.95	-5	19,654	-0.03%
2021/05/10	5	43.73	9.2	44.01	44.10	-4.2	19,588	-0.02%
2021/05/07	19	42.51	6	42.55	43.50	13	19,564	0.07%
2021/05/06	7.3	45.33	3	46.10	44.75	4.3	19,289	0.02%
2021/05/05	5	45.74	6	45.56	45.05	-1	19,100	-0.01%
2021/05/04	9.1	46.08	7	44.72	44.50	2.1	19,092	0.01%
2021/05/03	13	48.73	11.8	48.88	47.95	1.2	19,034	0.01%
2021/04/29	1.1	48.58	19	48.39	49.20	-18	19,030	-0.09%
2021/04/28	8.1	48.18	1	47.95	47.95	7.1	18,963	0.04%
2021/04/27	12.1	48.41	3	48.32	48.50	9.1	19,063	0.05%
2021/04/26	6	48.05	13.2	48.02	48.40	-7.2	19,066	-0.04%
2021/04/23	27.1	47.25	10	47.43	47.15	17.1	19,083	0.09%
2021/04/22	35.1	50.64	35	50.97	48.80	0.1	19,032	0.00%
2021/04/21	21	48.80	37	49.25	49.90	-16	18,678	-0.09%
2021/04/20	52.1	49.83	62	49.84	49.65	-9.9	18,570	-0.05%
2021/04/19	72.1	53.28	53	52.97	52.40	19.1	18,325	0.10%
2021/04/16	31	48.13	72.5	48.91	50.00	-41.5	17,763	-0.23%
2021/04/15	32.1	47.01	13	47.49	46.10	19.1	17,245	0.11%
2021/04/14	17.5	45.57	11	45.84	45.05	6.5	17,195	0.04%
2021/04/13	169.3	48.40	123	47.55	46.30	46.3	17,161	0.27%	大買/大賣/
2021/04/12	28	47.76	49.4	47.00	48.60	-21.4	16,923	-0.13%
2021/04/09	22.2	44.39	21.2	44.19	44.20	1	16,703	0.01%
2021/04/08	4	43.30	5	43.31	43.35	-1	16,842	-0.01%
2021/04/07	9	42.86	30	42.85	42.95	-21	17,517	-0.12%
2021/04/06	9	42.66	10	43.10	43.15	-1	17,898	-0.01%
2021/04/01	14	42.80	3	42.65	42.70	11	18,187	0.06%
2021/03/31	3	43.10	2	43.10	43.15	1	18,518	0.01%
2021/03/30	12	43.19	2	43.23	43.05	10	18,956	0.05%
2021/03/29	4	42.89	2	43.23	42.85	2	20,121	0.01%
2021/03/26	2	42.47	18.1	42.74	42.80	-16.1	20,874	-0.08%
2021/03/25	40	42.74	8	42.98	42.00	32	21,007	0.15%
2021/03/24	7	42.34	9	42.39	42.35	-2	20,771	-0.01%
2021/03/23	27.1	42.33	5	42.34	42.45	22.1	20,744	0.11%
2021/03/22	12	42.00	12	42.04	41.95	0	20,681	0.00%
2021/03/19	2.3	41.86	1	41.75	41.75	1.3	20,710	0.01%
2021/03/18	6	41.98	14	42.16	42.45	-8	20,759	-0.04%
2021/03/17	24	41.64	17	41.47	42.20	7	20,780	0.03%
2021/03/16	34	41.78	29	42.15	41.50	5	21,092	0.02%
2021/03/15	27	44.15	12	44.15	43.55	15	20,709	0.07%
2021/03/12	112	42.65	140	43.57	44.05	-28	20,462	-0.14%	大買/大賣/
2021/03/11	74	42.66	99.1	42.64	42.80	-25.1	20,261	-0.12%
2021/03/10	116	41.62	108	41.39	42.80	8	19,780	0.04%	大買/大賣/
2021/03/09	236	40.69	224	40.53	40.05	12	18,868	0.06%	大買/大賣/
2021/03/08	41	38.41	54	38.64	39.15	-13	16,896	-0.08%
2021/03/05	142.1	36.32	135	35.41	35.60	7.1	15,950	0.04%	大買/大賣/
2021/03/04	29	35.56	39	35.69	35.75	-10	15,661	-0.06%
2021/03/03	9	34.82	9	34.86	34.85	0	15,419	0.00%
2021/03/02	5	34.54	6	34.58	34.00	-1	15,463	-0.01%
2021/02/26	8	34.57	23	34.47	34.85	-15	15,726	-0.10%
2021/02/25	3	34.32	7	34.92	34.95	-4	15,845	-0.03%
2021/02/24	12.1	35.11	6	34.17	34.25	6.1	16,025	0.04%
2021/02/23	5	34.72	19	35.02	35.15	-14	15,947	-0.09%
2021/02/22	3	34.20	1	34.25	34.55	2	15,792	0.01%
2021/02/19	5	34.45	4	34.50	34.55	1	15,855	0.01%
2021/02/18	31	34.63	26.1	34.57	34.70	4.9	16,013	0.03%
2021/02/17	0	0.00	1	32.00	32.15	-1	16,180	-0.01%
2021/02/05	0	0.00	2	30.85	30.85	-2	16,182	-0.01%
2021/02/03	0	0.00	1	31.15	31.15	-1	16,650	-0.01%
2021/02/02	4	30.43	5	30.72	31.15	-1	16,994	-0.01%
2021/02/01	3	29.72	7	30.28	30.50	-4	17,210	-0.02%
2021/01/29	2	29.73	0	0.00	29.70	2	17,497	0.01%
2021/01/28	6	30.28	7	30.72	30.40	-1	17,756	-0.01%
2021/01/27	0	0.00	2	31.50	31.00	-2	18,551	-0.01%
2021/01/26	3	31.28	10	31.35	31.05	-7	18,896	-0.04%
2021/01/25	18	31.85	11	31.87	31.95	7	19,041	0.04%
2021/01/22	9	30.39	2	31.25	31.35	7	19,237	0.04%
2021/01/21	1	29.85	1	30.05	29.30	0	19,526	0.00%
2021/01/20	7	29.81	2	29.40	29.50	5	20,497	0.02%
2021/01/19	3	31.77	2	31.80	31.15	1	21,554	0.00%
2021/01/18	7	31.26	5	31.06	31.10	2	21,810	0.01%
2021/01/15	24	32.29	32	31.77	31.80	-8	21,866	-0.04%
2021/01/14	17	33.27	13	33.15	33.25	4	21,935	0.02%
2021/01/13	2	33.43	3	33.77	33.40	-1	22,120	0.00%
2021/01/12	18	33.55	22	33.46	33.35	-4	22,187	-0.02%
2021/01/11	17	34.96	20	34.78	34.60	-3	22,140	-0.01%
2021/01/08	17	34.60	4	34.35	34.25	13	22,440	0.06%
2021/01/07	24	35.71	1	35.65	35.30	23	22,733	0.10%
2021/01/06	6	37.55	14	36.09	35.65	-8	23,222	-0.03%
2021/01/05	14	37.87	11	37.50	37.50	3	23,857	0.01%
2021/01/04	43	38.73	28	38.66	38.65	15	23,689	0.06%
2020/12/31	29	37.79	23	38.54	38.95	6	23,450	0.03%
2020/12/30	61	38.26	49	38.61	37.25	12	23,107	0.05%
2020/12/29	10	37.49	29	37.09	36.45	-19	22,535	-0.08%
2020/12/28	77	36.98	87	36.48	36.35	-10	22,158	-0.05%
2020/12/25	21	35.43	32	35.47	36.35	-11	21,785	-0.05%
2020/12/24	34	34.78	53	35.10	35.15	-19	21,474	-0.09%
2020/12/23	126	35.79	82.5	35.28	33.45	43.5	21,076	0.21%	大買/
2020/12/22	35	34.73	56.1	35.21	34.50	-21.1	20,146	-0.10%
2020/12/21	1	33.30	14	32.77	32.85	-13	19,372	-0.07%
2020/12/18	11	32.55	9	32.58	32.10	2	19,262	0.01%
2020/12/17	2	32.40	1	32.70	32.45	1	19,375	0.01%
2020/12/16	1	32.35	5	32.34	32.40	-4	19,657	-0.02%
2020/12/15	12	31.97	0	0.00	31.75	12	19,818	0.06%
2020/12/14	8	31.26	27	32.17	32.30	-19	20,338	-0.09%
2020/12/11	22	31.65	5	31.60	31.60	17	20,449	0.08%
2020/12/10	31	32.88	16	32.78	32.15	15	20,635	0.07%
2020/12/09	8	32.27	3	32.28	32.15	5	20,586	0.02%
2020/12/08	14	32.77	1.2	32.67	32.55	12.8	21,037	0.06%
2020/12/07	7	33.02	13	33.38	32.70	-6	21,583	-0.03%
2020/12/04	18	33.06	46	33.04	33.50	-28	22,154	-0.13%
2020/12/03	6	31.30	3	31.47	31.25	3	22,303	0.01%
2020/12/02	3.1	31.62	8	31.54	31.40	-4.9	22,228	-0.02%
2020/12/01	5	32.51	0	0.00	32.20	5	22,176	0.02%
2020/11/30	3	32.78	116	32.75	32.65	-113	22,216	-0.51%	大賣/鉅額交易
2020/11/27	3	32.47	2	32.55	32.30	1	22,515	0.00%
2020/11/26	1	32.75	367	32.81	32.55	-366	22,535	-1.62%	大賣/鉅額交易
2020/11/25	10	32.59	71	32.89	32.45	-61	22,549	-0.27%
2020/11/24	22	32.05	20	32.25	31.75	2	22,380	0.01%
2020/11/23	8	31.46	39.1	31.42	32.20	-31.1	22,259	-0.14%
2020/11/20	10	30.56	3	30.75	30.90	7	22,041	0.03%
2020/11/19	20	30.59	112	30.59	30.40	-92	22,566	-0.41%	大賣/
2020/11/18	6	30.66	16	30.60	31.00	-10	22,779	-0.04%
2020/11/17	14	30.02	31	29.98	30.20	-17	22,730	-0.07%
2020/11/16	49.1	30.21	56	29.78	29.75	-6.9	22,701	-0.03%
2020/11/13	0	0.00	32	31.52	31.20	-32	22,305	-0.14%
2020/11/12	128	31.69	50	30.82	30.95	78	22,659	0.34%	大買/
2020/11/11	29	31.34	46	31.81	31.80	-17	22,773	-0.07%
2020/11/10	149	31.98	248.1	31.78	30.90	-99.1	22,724	-0.44%	大買/大賣/
2020/11/09	113	31.11	45	31.18	31.25	68	22,511	0.30%	大買/
2020/11/06	166	31.44	68	31.09	31.35	98	22,379	0.44%	大買/
2020/11/05	376	31.91	2	32.20	31.75	374	22,172	1.69%	大買/鉅額交易
2020/11/04	82	33.36	401	32.80	33.10	-319	22,075	-1.45%	大賣/鉅額交易
2020/11/03	52	33.45	63.1	33.31	33.60	-11.1	21,318	-0.05%
2020/11/02	43	31.91	23	31.71	31.60	20	21,087	0.09%
2020/10/30	8.1	33.38	9	33.35	32.50	-0.9	20,961	0.00%
2020/10/29	9	33.08	12.1	33.18	33.85	-3.1	20,766	-0.01%
2020/10/28	60	34.97	49	34.40	33.20	11	20,324	0.05%
2020/10/27	75	33.92	122	33.86	34.65	-47	19,278	-0.24%	大賣/
2020/10/26	20	31.36	9	31.59	31.50	11	18,207	0.06%
2020/10/23	23	30.95	25	30.94	30.90	-2	17,997	-0.01%
2020/10/22	86	30.73	74	30.51	30.45	12	17,960	0.07%
2020/10/21	33	30.57	46	31.07	30.95	-13	17,730	-0.07%
2020/10/20	16	30.92	4	31.00	30.45	12	17,517	0.07%
2020/10/19	2	30.38	21	30.29	31.45	-19	17,430	-0.11%
2020/10/16	31	31.95	13	30.79	30.10	18	17,344	0.10%
2020/10/15	160	32.16	154	31.22	30.90	6	17,050	0.04%	大買/大賣/
2020/10/14	68	30.10	66	31.02	31.95	2	16,593	0.01%
2020/10/13	16	29.75	49.3	29.93	29.55	-33.3	15,906	-0.21%
2020/10/12	84	27.44	42	27.49	27.80	42	14,987	0.28%
2020/10/08	106	27.46	2	27.30	27.20	104	14,904	0.70%	大買/鉅額交易
2020/10/07	81	27.91	19	27.93	27.65	62	14,861	0.42%
2020/10/06	55	27.78	32	27.31	28.40	23	14,839	0.15%
2020/10/05	340	27.05	5	27.10	27.05	335	14,703	2.28%	大買/鉅額交易
2020/09/30	35	26.72	39	26.37	26.55	-4	14,791	-0.03%
2020/09/29	52	26.73	45	26.57	26.45	7	15,216	0.05%
2020/09/28	37	26.73	36	27.55	27.50	1	15,472	0.01%
2020/09/25	10	27.54	15	27.70	26.40	-5	15,419	-0.03%
2020/09/24	14	28.12	13	27.75	27.70	1	15,135	0.01%
2020/09/23	9	28.67	5.2	28.95	28.30	3.9	15,035	0.03%
2020/09/22	37	28.73	33	29.10	29.10	4	14,885	0.03%
2020/09/21	46	29.50	28	29.65	29.10	18	14,664	0.12%
2020/09/18	35	31.26	18	31.45	31.00	17	14,332	0.12%
2020/09/17	71	32.19	89	32.29	31.95	-18	14,149	-0.13%
2020/09/16	14	30.58	24	30.78	30.40	-10	13,759	-0.07%
2020/09/15	48	30.81	48.8	30.28	31.15	-0.8	13,807	-0.01%
2020/09/14	14	29.28	52	28.47	29.30	-38	13,517	-0.28%
2020/09/11	122	30.77	81.2	29.74	29.30	40.9	13,107	0.31%	大買/
2020/09/10	65	31.06	119	30.98	31.50	-54	12,607	-0.43%	大賣/
2020/09/09	291	30.71	410	30.78	30.55	-119	12,076	-0.99%	大買/大賣/鉅額交易
2020/09/08	117	27.96	435.1	27.92	28.60	-318.1	11,180	-2.85%	大買/大賣/鉅額交易
2020/09/07	0	0.00	1.4	26.00	26.00	-1.4	10,581	-0.01%
2020/09/04	6	23.42	1	22.85	23.65	5	10,684	0.05%
2020/09/03	23	23.40	38	23.52	23.65	-15	10,662	-0.14%
2020/09/02	29	23.51	29	24.06	23.45	0	10,625	0.00%
2020/09/01	16	22.34	6	22.69	22.30	10	10,304	0.10%
2020/08/31	1	22.40	13.1	21.95	22.40	-12.1	10,346	-0.12%
2020/08/28	14.7	21.73	15	22.16	21.85	-0.3	10,377	0.00%
2020/08/27	1	22.15	1	22.09	21.80	0	10,482	0.00%
2020/08/26	6	21.73	9	21.78	21.75	-3	10,515	-0.03%
2020/08/25	61	22.27	20	22.37	22.10	41	10,587	0.39%
2020/08/24	9	20.69	20	21.31	22.00	-11	10,187	-0.11%
2020/08/21	45	20.07	14	20.28	20.00	31	10,028	0.31%
2020/08/20	20	19.52	20	19.52	20.00	0	9,935	0.00%
2020/08/19	5	20.69	4	20.75	20.65	1	9,834	0.01%
2020/08/18	73	21.46	67	21.19	21.00	6	10,016	0.06%
2020/08/17	15	20.22	40	20.10	20.60	-25	9,613	-0.26%
2020/08/14	31	18.71	275	18.64	18.75	-244	9,405	-2.59%	大賣/鉅額交易
2020/08/13	17	19.10	10	18.74	18.45	7	9,558	0.07%
2020/08/12	17	18.33	3	18.45	18.75	14	9,652	0.15%
2020/08/11	100	18.29	11	18.41	18.25	89	9,587	0.93%
2020/08/10	254	17.72	5	18.21	18.10	249	9,579	2.60%	大買/鉅額交易
2020/08/07	70	17.01	2.3	16.98	17.10	67.7	9,378	0.72%
2020/08/06	80	16.58	4	16.98	17.20	76	9,341	0.81%
2020/08/05	185	16.96	6	16.75	16.95	179	9,189	1.95%	大買/鉅額交易
2020/08/04	0	0.00	8	16.36	16.40	-8	9,082	-0.09%
2020/08/03	0	0.00	2	15.80	15.75	-2	8,947	-0.02%
2020/07/31	1	15.95	5	16.00	16.00	-4	8,928	-0.04%
2020/07/30	5	15.20	8	15.61	16.05	-3	8,900	-0.03%
2020/07/29	6	14.78	8	14.79	15.50	-2	8,733	-0.02%
2020/07/28	13	14.80	25	14.85	14.10	-12	8,578	-0.14%
2020/07/27	7	15.35	15	15.15	15.20	-8	8,421	-0.09%
2020/07/24	6	15.86	26	15.95	15.60	-20	8,369	-0.24%
2020/07/23	6	15.76	32	16.27	16.20	-26	8,300	-0.31%
2020/07/22	7	16.17	1	16.10	16.20	6	8,190	0.07%
2020/07/21	6	16.48	15	16.32	16.40	-9	8,117	-0.11%
2020/07/17	7	16.22	2	15.98	15.80	5	7,922	0.06%
2020/07/16	0	0.00	8	16.11	16.15	-8	7,821	-0.10%
2020/07/15	0	0.00	14	15.84	15.80	-14	7,769	-0.18%
2020/07/14	3	16.07	1	15.90	15.75	2	7,710	0.03%
2020/07/13	11	16.20	11	15.63	16.25	0	7,662	0.00%
2020/07/10	16	15.48	3	15.37	15.30	13	7,553	0.17%
2020/07/09	21	15.98	5	15.97	15.75	16	7,460	0.21%
2020/07/08	41	17.03	29	16.91	16.60	12	7,293	0.16%
2020/07/07	121	16.25	115	16.46	16.60	6	6,812	0.09%	大買/大賣/
2020/07/06	2	14.90	3	15.00	15.10	-1	6,426	-0.02%
2020/07/03	13	14.99	2	15.15	14.80	11	6,343	0.17%
2020/07/02	0	0.00	9	14.92	14.85	-9	6,284	-0.14%
2020/06/30	1	14.55	0	0.00	14.50	1	6,173	0.02%
2020/06/29	1	14.50	0	0.00	14.60	1	6,158	0.02%
2020/06/24	1	14.70	0	0.00	14.70	1	6,128	0.02%
2020/06/23	18	14.81	8	15.51	14.60	10	6,037	0.17%
2020/06/22	10	15.58	6	15.28	15.65	4	5,756	0.07%
2020/06/19	5	14.45	4	14.40	14.25	1	5,450	0.02%
2020/06/18	4	14.68	5	14.64	14.55	-1	5,392	-0.02%
2020/06/17	3	14.80	5	15.00	14.95	-2	5,335	-0.04%
2020/06/16	13	15.03	18	14.94	15.00	-5	5,299	-0.09%
2020/06/15	9	14.37	0	0.00	14.30	9	5,135	0.18%
2020/06/12	10	14.05	10	14.33	14.55	0	5,064	0.00%
2020/06/11	20	14.77	20	14.91	14.50	0	4,968	0.00%
2020/06/10	7	14.75	10	14.90	14.90	-3	4,834	-0.06%
2020/06/09	28	14.77	5	14.81	14.55	23	4,786	0.48%
2020/06/08	25	15.10	5	15.20	15.10	20	4,639	0.43%
2020/06/05	3	14.65	2	14.65	15.30	1	4,480	0.02%
2020/06/04	10	14.55	6	14.75	14.60	4	4,284	0.09%
2020/06/03	7	14.64	24	14.51	15.10	-17	4,092	-0.42%
2020/06/02	17	14.09	4	14.40	14.00	13	3,795	0.34%
2020/06/01	19	13.78	1	13.95	13.90	18	3,625	0.50%
2020/05/29	4	13.70	0	0.00	13.85	4	3,439	0.12%
2020/05/28	7	12.99	13	12.89	13.40	-6	3,164	-0.19%
2020/05/27	10	12.60	0	0.00	12.55	10	2,975	0.34%
2020/05/26	3	12.85	0	0.00	12.85	3	2,919	0.10%
2020/05/22	6	12.08	6	12.30	12.35	0	2,415	0.00%
2020/05/20	10	11.48	15	11.95	12.30	-5	2,124	-0.24%
2020/05/19	7	11.61	0	0.00	11.65	7	1,713	0.41%
2020/05/15	1	10.60	16	10.42	10.80	-15	1,354	-1.11%
2020/05/14	15	10.00	0	0.00	10.10	15	1,206	1.24%
2020/05/13	0	0.00	16	10.25	10.40	-16	1,168	-1.37%
2020/05/11	14	9.99	1	10.10	10.00	13	1,112	1.17%
2020/05/08	2	9.99	0	0.00	10.05	2	1,096	0.18%
2020/05/06	1	9.83	0	0.00	9.91	1	1,055	0.09%
2020/05/04	0	0.00	10	9.62	9.62	-10	1,036	-0.97%
2020/04/27	10.3	9.24	0	0.00	9.43	10.3	1,039	0.99%
2020/04/23	0	0.00	0	9.15	9.15	0	1,017	0.00%
2020/04/14	0	0.00	12	9.21	9.22	-12	1,010	-1.19%
2020/04/13	0	0.00	5	9.02	9.12	-5	1,018	-0.49%
2020/04/08	5	8.52	1	8.49	8.52	4	1,071	0.37%
2020/03/23	1	6.92	0	0.00	6.86	1	1,045	0.10%
2020/02/10	4	9.68	0	0.00	9.61	4	991	0.40%
2020/02/07	10	9.95	2	9.82	9.81	8	991	0.81%
2019/12/30	0	0.00	1	11.40	11.35	-1	884	-0.11%
2019/12/19	0	0.00	1	11.25	11.25	-1	1,016	-0.10%
2019/12/18	1	11.30	0	0.00	11.35	1	1,063	0.09%
2019/10/07	17	11.05	0	0.00	11.10	17	2,060	0.82%
2019/10/02	0	0.00	4	11.10	11.10	-4	2,053	-0.19%
2019/09/19	0	0.00	1	11.95	11.95	-1	1,839	-0.05%
2019/09/18	0	0.00	17	12.30	12.35	-17	1,765	-0.96%
2019/09/10	5	11.10	0	0.00	11.10	5	1,022	0.49%
2019/06/20	0	0.00	1	10.35	10.35	-1	1,358	-0.07%
2019/05/28	0	0.00	20	10.74	10.55	-20	1,379	-1.45%
2019/05/23	10	11.10	0	0.00	11.25	10	1,265	0.79%
2019/05/22	10	11.10	2	11.10	11.10	8	1,240	0.64%
2019/05/13	10	9.73	0	0.00	9.71	10	870	1.15%
2019/05/10	10	9.88	0	0.00	9.83	10	876	1.14%
2019/05/09	10	9.94	0	0.00	9.91	10	872	1.15%
2019/05/08	10	10.10	0	0.00	10.10	10	856	1.17%
2019/05/06	10	10.20	0	0.00	10.10	10	858	1.17%
2019/04/10	0	0.00	15	10.78	10.80	-15	812	-1.85%
2019/04/09	20	10.80	5	10.75	10.85	15	780	1.92%
2019/03/29	2	10.30	0	0.00	10.30	2	728	0.27%
2018/12/07	0	0.00	120	10.55	10.70	-120	1,755	-6.84%	大賣/鉅額交易
2018/12/05	0	0.00	20	10.75	10.90	-20	1,737	-1.15%
2018/12/03	20	10.90	0	0.00	10.90	20	1,715	1.17%
2018/11/27	0	0.00	40	10.50	10.40	-40	1,769	-2.26%
2018/11/22	0	0.00	70	10.55	10.55	-70	1,786	-3.92%
2018/11/15	40	10.45	0	0.00	10.45	40	1,879	2.13%
2018/11/09	20	10.90	0	0.00	10.90	20	1,942	1.03%
2018/11/08	50	11.40	0	0.00	11.10	50	1,984	2.52%
2018/10/18	1	11.25	0	0.00	11.15	1	2,198	0.05%
2018/10/16	0	0.00	1	11.50	11.60	-1	2,147	-0.05%
2018/10/15	0	0.00	9	11.72	11.75	-9	2,137	-0.42%
2018/10/12	0	0.00	2	11.55	12.10	-2	2,128	-0.09%
2018/10/11	0	0.00	1	11.90	11.90	-1	2,143	-0.05%
2018/10/05	3	13.70	0	0.00	13.60	3	2,115	0.14%
2018/10/04	0	0.00	10	14.20	14.15	-10	2,095	-0.48%
2018/09/25	6	14.81	1	14.65	14.60	5	2,074	0.24%
2018/09/20	5	14.10	0	0.00	13.70	5	1,958	0.26%
2018/08/22	0	0.00	3	14.80	14.75	-3	2,655	-0.11%
2018/08/21	0	0.00	3	14.80	14.75	-3	2,720	-0.11%
2018/08/15	0	0.00	5	15.00	15.15	-5	3,934	-0.13%
2018/08/14	0	0.00	10	15.15	15.30	-10	4,084	-0.24%
2018/08/10	5	15.10	0	0.00	15.10	5	4,409	0.11%
2018/08/08	10	14.90	0	0.00	15.00	10	4,604	0.22%
2018/07/31	0	0.00	2	14.25	14.55	-2	4,978	-0.04%
2018/07/20	0	0.00	0.2	14.10	14.05	-0.2	5,046	0.00%
2018/07/17	0	0.00	4	14.80	14.50	-4	5,096	-0.08%
2018/07/16	4	15.25	10	15.10	15.10	-6	5,173	-0.12%
2018/07/13	10	15.15	0	0.00	15.25	10	5,226	0.19%
2018/06/29	24	15.47	0	0.00	15.80	24	5,306	0.45%
2018/06/26	0	0.00	0.4	14.80	14.85	-0.4	5,137	-0.01%
2018/06/19	1	15.20	0	0.00	15.05	1	5,069	0.02%
2018/06/15	21	15.70	0	0.00	15.70	21	5,048	0.42%
2018/06/13	1	15.90	0	0.00	15.85	1	4,974	0.02%
2018/06/12	0	0.00	1	16.30	16.30	-1	4,942	-0.02%
2018/06/11	0	0.00	10	15.85	15.80	-10	4,903	-0.20%
2018/06/08	5	16.15	0	0.00	16.15	5	4,868	0.10%
2018/06/07	15	16.42	20	16.40	16.35	-5	4,923	-0.10%
2018/06/06	10	16.25	2	16.23	16.35	8	4,912	0.16%
2018/06/05	51	16.26	1	16.25	16.05	50	5,007	1.00%
2018/06/04	10	16.35	0	0.00	16.55	10	4,954	0.20%
2018/06/01	1	16.50	0	0.00	16.20	1	4,917	0.02%
2018/05/31	1	16.70	0	0.00	16.50	1	4,877	0.02%
2018/05/29	2	16.50	4	16.88	16.55	-2	4,731	-0.04%
2018/05/28	32	16.70	96	16.86	17.00	-64	4,667	-1.37%
2018/05/25	59	17.29	44	17.46	17.30	15	4,522	0.33%
2018/05/24	71	17.56	1	17.45	17.50	70	4,428	1.58%
2018/05/23	53	16.86	87	16.77	17.20	-34	3,961	-0.86%
2018/05/22	34	15.83	20	16.24	15.65	14	3,392	0.41%
2018/05/21	20.2	15.85	25	15.80	15.85	-4.8	3,215	-0.15%
2018/05/18	35	15.31	21	15.41	15.30	14	3,075	0.46%
2018/05/17	25	14.79	5	14.75	14.85	20	2,781	0.72%
2018/05/16	0	0.00	24	14.18	14.75	-24	2,686	-0.89%
2018/05/15	0	0.00	5	13.90	13.80	-5	2,570	-0.19%
2018/05/14	20	14.18	0	0.00	14.00	20	2,580	0.78%
2018/05/10	5	13.85	0	0.00	13.95	5	2,517	0.20%
2018/05/09	7	13.76	2	14.10	13.65	5	2,483	0.20%
2018/05/07	2	13.00	2	12.90	13.05	0	2,279	0.00%
2018/05/02	2	12.40	0	0.00	12.50	2	2,474	0.08%
2018/04/17	2	12.50	0	0.00	12.65	2	2,645	0.08%
2018/04/16	0	12.90	0	0.00	12.95	0	2,672	0.00%
2018/04/13	0	0.00	4	12.60	12.50	-4	2,613	-0.15%
2018/04/12	0	0.00	20	12.48	12.50	-20	2,624	-0.76%
2018/04/11	0	0.00	20	12.10	12.15	-20	2,617	-0.76%
2018/04/10	0	12.20	0	0.00	12.25	0	2,769	0.00%
2018/04/09	34	12.13	0	0.00	12.20	34	2,866	1.19%
2018/03/30	0	0.00	20	11.50	11.50	-20	3,994	-0.50%
2018/03/23	20	11.45	0	0.00	11.45	20	4,272	0.47%
2018/03/15	10	12.25	0	0.00	12.20	10	4,619	0.22%
2018/03/13	17	12.31	17	12.16	12.25	0	5,044	0.00%
2018/02/12	0	0.00	1	12.90	13.00	-1	6,287	-0.02%
2018/02/08	0	0.00	1	12.90	12.90	-1	6,317	-0.02%
2018/02/07	0	0.00	3	12.80	12.70	-3	6,354	-0.05%
2018/02/05	0	0.00	1	13.40	13.60	-1	6,573	-0.02%
2018/01/30	1	13.85	0	0.00	13.85	1	6,580	0.02%
2018/01/24	0	0.00	5	13.75	13.75	-5	6,316	-0.08%
2018/01/23	0	0.00	1	13.70	13.75	-1	6,282	-0.02%
2018/01/22	1	13.60	1	13.70	13.65	0	6,257	0.00%
2018/01/19	1	13.55	0	0.00	13.60	1	6,288	0.02%
2018/01/18	1	14.15	3	14.00	13.80	-2	6,204	-0.03%
2018/01/12	1	15.00	0	0.00	14.80	1	5,999	0.02%
2018/01/10	0	0.00	25	15.05	15.20	-25	5,919	-0.42%
2018/01/04	0	0.00	3	15.75	15.20	-3	5,797	-0.05%
2018/01/02	1	15.15	0	0.00	15.20	1	5,603	0.02%