台達化 (1309)-凱基-中港券商分點個股進出

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
15.90
漲跌
▼0.05
漲幅
-0.31%
成交量
766張
產業
上市塑膠類股
519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－凱基-中港券商分點個股進出

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

凱基-中港券商分點個股進出
凱基-中港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
2024/05/31	3	16.05	5	16.05	15.90	-2	743	-0.27%
2024/05/30	5	16.05	1	16.00	15.95	4	742	0.54%
2024/05/23	0	0.00	1	15.55	15.50	-1	720	-0.14%
2024/05/22	0	0.00	2	16.10	15.95	-2	714	-0.28%
2024/05/21	0	0.00	1.3	15.90	15.90	-1.3	715	-0.17%
2024/05/20	2	16.10	5	16.15	16.20	-3	708	-0.42%
2024/05/17	0	0.00	7	16.26	16.30	-7	709	-0.99%
2024/05/16	7	15.71	0	0.00	15.75	7	699	1.00%
2024/05/14	0	0.00	2	15.85	15.70	-2	693	-0.29%
2024/05/13	2	15.55	0	0.00	15.65	2	671	0.30%
2024/05/10	0	0.00	3	15.30	15.25	-3	650	-0.46%
2024/05/09	0	0.00	3	15.20	15.20	-3	644	-0.47%
2024/05/08	0.1	15.00	0	0.00	15.05	0.1	652	0.01%
2024/05/07	5	15.00	0.2	15.10	15.10	4.8	656	0.74%
2024/05/06	1	15.15	0	0.00	15.20	1	688	0.15%
2024/04/29	0	0.00	1	15.50	15.60	-1	694	-0.14%
2024/04/24	0	0.00	0.6	15.35	15.30	-0.6	701	-0.09%
2024/04/19	2	15.00	0	0.00	15.10	2	725	0.28%
2024/04/17	0	15.40	0	0.00	15.30	0	709	0.00%
2024/04/15	0	15.91	0	0.00	15.80	0	707	0.00%
2024/04/02	1	15.70	0	0.00	15.70	1	681	0.15%
2024/03/28	0.1	15.52	0	0.00	15.30	0.1	689	0.01%
2024/03/25	1	15.25	0	0.00	15.40	1	685	0.15%
2024/03/21	0	15.20	0	0.00	15.25	0	688	0.00%
2024/03/20	1	15.35	0	0.00	15.15	1	700	0.14%
2024/03/15	0.1	15.25	0	0.00	15.20	0.1	687	0.01%
2024/03/13	0.1	15.50	0	0.00	15.45	0.1	672	0.01%
2024/03/11	0.9	15.50	0	0.00	15.45	0.9	666	0.13%
2024/03/08	2	15.58	0	0.00	15.55	2	656	0.31%
2024/03/06	0.1	16.39	0	0.00	16.25	0.1	640	0.02%
2024/02/27	1	16.70	0	0.00	16.75	1	617	0.16%
2024/02/21	0	0.00	0	17.50	17.55	0	606	0.00%
2024/02/02	0	0.00	0.2	16.80	16.75	-0.2	560	-0.03%
2024/01/31	0.1	16.85	2	16.85	16.70	-1.9	551	-0.34%
2024/01/29	0.4	17.05	0	0.00	16.90	0.4	530	0.08%
2024/01/26	0	0.00	1	15.70	16.05	-1	486	-0.21%
2024/01/25	1	15.45	0	0.00	15.40	1	464	0.22%
2024/01/23	0.3	15.30	0	0.00	15.30	0.3	467	0.05%
2024/01/19	1	15.05	0	0.00	15.25	1	459	0.22%
2024/01/17	1.6	15.48	0	0.00	15.30	1.6	436	0.37%
2024/01/16	2.2	15.83	0	0.00	15.75	2.2	421	0.52%
2024/01/15	2	16.10	0	0.00	16.10	2	406	0.49%
2024/01/12	1	16.15	0	0.00	16.10	1	404	0.25%
2024/01/11	1.4	16.23	0	0.00	16.15	1.4	417	0.34%
2024/01/10	1	16.10	0	0.00	16.15	1	470	0.21%
2024/01/09	1	16.35	0	0.00	16.30	1	470	0.21%
2024/01/04	0.1	16.45	0	0.00	16.40	0.1	470	0.02%
2024/01/03	1	16.40	0	0.00	16.40	1	477	0.21%
2024/01/02	1	16.50	0	0.00	16.50	1	473	0.21%
2023/12/29	2.2	16.50	0	0.00	16.45	2.2	473	0.45%
2023/12/28	3.1	16.42	0	0.00	16.40	3.1	476	0.65%
2023/12/27	5	16.50	0	0.00	16.50	5	473	1.06%
2023/12/26	1	16.50	0	0.00	16.60	1	470	0.21%
2023/12/22	0.1	16.75	0	0.00	16.70	0.1	458	0.02%
2023/12/21	0.2	17.00	0	0.00	16.85	0.2	448	0.04%
2023/12/18	0.1	17.10	0	0.00	16.90	0.1	428	0.02%
2023/12/13	1	16.60	0	0.00	16.55	1	400	0.25%
2023/12/12	0.2	16.65	0	0.00	16.55	0.2	402	0.05%
2023/12/05	2	17.30	0	0.00	17.25	2	420	0.48%
2023/11/22	0	0.00	1	17.35	17.45	-1	417	-0.24%
2023/11/21	0	0.00	5	17.30	17.25	-5	417	-1.20%
2023/11/13	6	16.22	0	0.00	16.20	6	422	1.42%
2023/10/31	1.1	16.66	0	0.00	16.50	1.1	495	0.21%
2023/10/26	0	0.00	0	16.95	16.75	0	578	0.00%
2023/10/24	2	16.85	0	0.00	16.80	2	590	0.34%
2023/10/18	2.1	16.72	0	0.00	16.75	2.1	595	0.34%
2023/09/19	2	18.30	0	0.00	18.20	2	640	0.31%
2023/09/13	0	0.00	10	17.90	18.25	-10	648	-1.54%
2023/09/07	1	17.50	0	0.00	17.45	1	641	0.16%
2023/09/04	0	0.00	1	17.86	17.85	-1	638	-0.16%
2023/09/01	1	17.50	0	0.00	17.60	1	633	0.16%
2023/08/31	0	0.00	0	17.80	17.50	0	634	0.00%
2023/08/30	0	0.00	7	17.30	17.50	-7	646	-1.08%
2023/08/29	0	0.00	2.2	17.20	17.20	-2.2	648	-0.34%
2023/08/24	0.2	17.00	0	0.00	16.95	0.2	648	0.03%
2023/08/23	0.1	16.85	0	0.00	16.80	0.1	657	0.01%
2023/08/21	1	17.35	0	0.00	17.20	1	651	0.15%
2023/08/18	0.1	17.55	0	0.00	17.45	0.1	649	0.02%
2023/08/17	2	17.08	0	0.00	17.30	2	649	0.31%
2023/08/16	3.5	17.27	0	0.00	17.10	3.5	644	0.54%
2023/08/15	1.1	17.75	0	0.00	17.85	1.1	627	0.18%
2023/08/14	0.1	18.70	0	0.00	18.35	0.1	609	0.02%
2023/08/02	2	20.80	0	0.00	20.30	2	578	0.35%
2023/07/19	1	19.65	0	0.00	19.60	1	514	0.19%
2023/07/18	1	19.85	3	19.40	19.55	-2	518	-0.39%
2023/07/17	2	19.45	0	0.00	19.45	2	500	0.40%
2023/07/14	4	19.51	0	0.00	19.50	4	501	0.80%
2023/07/13	4	19.53	0	0.00	19.40	4	499	0.80%
2023/07/10	2	19.75	0	0.00	19.75	2	502	0.40%
2023/07/07	0.1	19.75	0	0.00	19.65	0.1	502	0.02%
2023/07/05	0.1	20.25	0	0.00	20.10	0.1	482	0.02%
2023/06/28	0	20.40	0	0.00	20.25	0	482	0.00%
2023/06/27	0	0.00	5	20.30	20.40	-5	486	-1.03%
2023/06/19	1	20.25	0	0.00	20.25	1	503	0.20%
2023/06/16	2	20.30	0	0.00	20.40	2	512	0.39%
2023/06/15	0	0.00	2	20.05	20.05	-2	504	-0.40%
2023/06/14	1	20.05	0	0.00	20.15	1	510	0.20%
2023/06/13	2	20.08	0	0.00	20.10	2	517	0.39%
2023/06/12	6	20.16	0	0.00	20.15	6	528	1.14%
2023/06/09	0	0.00	0.1	20.30	20.30	-0.1	533	-0.02%
2023/06/08	0.1	20.30	0	0.00	20.20	0.1	546	0.02%
2023/06/05	0.1	20.25	0	0.00	20.35	0.1	584	0.02%
2023/06/02	0	0.00	0.4	20.00	20.00	-0.4	581	-0.07%
2023/05/29	3	19.88	4	20.10	19.90	-1	640	-0.16%
2023/05/26	0.1	19.95	0	0.00	19.95	0.1	643	0.02%
2023/05/25	0.1	20.15	0	0.00	20.00	0.1	647	0.01%
2023/05/23	0.1	20.30	0	0.00	20.25	0.1	658	0.01%
2023/05/15	2	19.43	0	0.00	19.55	2	695	0.29%
2023/05/12	2	19.60	0	0.00	19.60	2	715	0.28%
2023/05/11	2	19.60	0	0.00	19.60	2	728	0.27%
2023/05/09	1	19.95	0.2	20.05	20.00	0.8	739	0.11%
2023/05/08	5	20.03	2	20.05	20.05	3	752	0.40%
2023/05/03	0	0.00	23	20.70	20.60	-23	841	-2.73%
2023/04/27	2	20.90	0	0.00	21.20	2	871	0.23%
2023/04/26	2	20.38	0	0.00	20.70	2	872	0.23%
2023/04/24	0	0.00	4	20.60	20.60	-4	901	-0.44%
2023/04/21	5	20.79	0	0.00	20.50	5	902	0.55%
2023/04/20	3	20.75	0	0.00	20.75	3	917	0.33%
2023/04/19	3	21.10	0	0.00	20.95	3	918	0.33%
2023/04/18	4	21.10	0	0.00	21.10	4	914	0.44%
2023/04/14	0	0.00	2	21.45	21.45	-2	917	-0.22%
2023/04/11	0	0.00	2	21.50	21.50	-2	944	-0.21%
2023/04/10	2	21.45	0	0.00	21.45	2	953	0.21%
2023/04/06	2	21.45	0	0.00	21.35	2	974	0.21%
2023/03/30	0	0.00	2	21.28	21.25	-2	1,012	-0.20%
2023/03/28	0	21.30	0	0.00	21.25	0	1,049	0.00%
2023/03/27	1	21.05	0	0.00	21.00	1	1,062	0.09%
2023/03/23	1	21.15	0	0.00	21.15	1	1,182	0.08%
2023/03/21	4	21.53	0	0.00	21.45	4	1,193	0.34%
2023/03/20	1	21.75	0	0.00	21.70	1	1,199	0.08%
2023/03/14	0	0.00	4	22.10	22.10	-4	1,268	-0.32%
2023/03/10	0	0.00	13	22.60	22.45	-13	1,319	-0.99%
2023/03/09	0	0.00	2	22.90	22.90	-2	1,428	-0.14%
2023/03/07	2	22.85	0	0.00	22.85	2	1,629	0.12%
2023/03/06	3	23.10	0	0.00	23.20	3	1,626	0.18%
2023/03/02	1	22.65	0	0.00	22.70	1	1,599	0.06%
2023/03/01	0	23.05	0	0.00	22.60	0	1,598	0.00%
2023/02/23	0	0.00	0.2	23.15	23.10	-0.2	1,590	-0.01%
2023/02/20	0	0.00	2	23.08	23.15	-2	1,592	-0.13%
2023/02/13	0	22.28	0	0.00	22.40	0	1,596	0.00%
2023/02/10	2	22.65	0	0.00	22.30	2	1,596	0.13%
2023/02/09	1	22.90	5	23.05	22.80	-4	1,576	-0.25%
2023/02/06	5	23.35	8	23.18	23.35	-3	1,542	-0.19%
2023/02/02	0	0.00	1	23.40	23.40	-1	1,511	-0.07%
2023/02/01	0.1	22.80	4	23.05	23.40	-4	1,475	-0.27%
2023/01/31	0	0.00	8	22.61	22.60	-8	1,426	-0.56%
2023/01/11	0	0.00	1	22.15	22.30	-1	1,352	-0.07%
2023/01/10	0	0.00	1	22.50	22.30	-1	1,348	-0.07%
2023/01/03	0	0.00	1.1	22.40	22.20	-1.1	1,322	-0.08%
2022/12/28	1	21.85	0	0.00	21.80	1	1,281	0.08%
2022/12/26	2	22.30	0	0.00	22.25	2	1,268	0.16%
2022/12/23	1	22.10	2	22.35	22.20	-1	1,262	-0.08%
2022/12/22	0	0.00	1	21.90	22.30	-1	1,263	-0.08%
2022/12/21	1	21.35	0	0.00	21.20	1	1,243	0.08%
2022/12/20	3	21.80	3	21.85	21.05	0	1,242	0.00%
2022/12/19	1	21.70	0	0.00	22.10	1	1,225	0.08%
2022/12/15	18	23.17	2	22.45	22.90	16	1,168	1.37%
2022/12/13	0	0.00	9	22.06	22.00	-9	1,072	-0.84%
2022/12/12	1	21.40	0	0.00	21.50	1	1,057	0.09%
2022/12/09	3	22.00	2	22.13	22.05	1	1,040	0.10%
2022/12/05	2	22.55	0.2	22.50	22.35	1.9	950	0.19%
2022/12/01	29	22.16	13	22.15	22.25	16	891	1.79%
2022/11/30	7	22.22	3	21.80	22.25	4	766	0.52%
2022/11/29	0	0.00	3	20.28	20.25	-3	560	-0.54%
2022/11/25	0	20.05	2	20.05	19.95	-2	543	-0.37%
2022/11/24	3	19.73	0	0.00	19.75	3	533	0.56%
2022/11/23	1	19.70	0	0.00	19.80	1	525	0.19%
2022/11/22	2	19.80	0	0.00	19.75	2	525	0.38%
2022/11/21	3	20.03	0	0.00	20.00	3	516	0.58%
2022/11/18	0	0.00	1	20.40	20.25	-1	513	-0.19%
2022/11/15	2	20.55	0	0.00	20.80	2	505	0.40%
2022/11/02	1	20.05	0	0.00	20.05	1	503	0.20%
2022/10/21	0	0.00	0.1	20.20	20.00	-0.1	601	-0.02%
2022/10/20	1	18.90	2	20.23	20.75	-1	623	-0.16%
2022/10/13	2	19.08	0	20.00	18.80	2	631	0.32%
2022/10/11	1	20.00	0	0.00	20.10	1	629	0.16%
2022/09/29	0	0.00	4	21.83	21.20	-4	630	-0.63%
2022/09/28	3	20.00	1	20.25	20.35	2	617	0.32%
2022/09/27	1	20.30	0	0.00	20.65	1	606	0.16%
2022/09/26	2	20.38	0	0.00	20.45	2	604	0.33%
2022/09/23	1	21.35	0	0.00	21.45	1	605	0.17%
2022/09/22	1	21.45	1	21.25	21.50	0	615	0.00%
2022/09/21	1	21.75	0	0.00	21.75	1	610	0.16%
2022/09/20	1	22.10	0	0.00	22.00	1	606	0.16%
2022/09/19	1	21.90	0	0.00	22.10	1	608	0.16%
2022/09/16	1	22.15	0	0.00	22.10	1	610	0.16%
2022/09/13	0	0.00	1	22.55	22.55	-1	612	-0.16%
2022/09/12	0	0.00	0.1	22.55	22.65	-0.1	614	-0.02%
2022/08/29	1	22.30	0	0.00	22.30	1	602	0.17%
2022/08/26	1	23.10	0	0.00	22.95	1	598	0.17%
2022/08/19	4	22.95	0	0.00	22.90	4	589	0.68%
2022/08/18	1	22.80	0	0.00	22.85	1	587	0.17%
2022/08/15	1	22.75	0	0.00	22.80	1	583	0.17%
2022/08/11	0	0.00	0	23.05	23.10	0	574	0.00%
2022/08/05	0	0.00	0.1	22.15	22.05	-0.1	582	-0.01%
2022/07/29	3	24.05	0	0.00	24.05	3	615	0.49%
2022/07/27	3.1	28.00	0	0.00	27.95	3.1	581	0.53%
2022/07/26	0	0.00	0.1	28.55	28.20	-0.1	556	-0.01%
2022/07/25	7.1	28.30	0	0.00	28.35	7.1	551	1.28%
2022/07/21	1	28.20	0	0.00	28.05	1	566	0.18%
2022/07/13	0	0.00	0.5	27.10	27.20	-0.5	574	-0.09%
2022/06/20	2	28.73	2	28.85	28.20	0	612	0.00%
2022/06/17	2	29.15	0	0.00	29.45	2	612	0.33%
2022/06/15	0	0.00	1	30.05	29.80	-1	623	-0.16%
2022/06/01	0.3	29.80	2	29.60	29.75	-1.7	781	-0.22%
2022/05/24	5	28.44	0	0.00	28.40	5	886	0.56%
2022/05/20	2	28.68	0	0.00	28.65	2	893	0.22%
2022/05/19	2	28.25	0	0.00	28.30	2	898	0.22%
2022/05/10	0	0.00	2	28.70	28.70	-2	872	-0.23%
2022/05/09	9	28.90	4	28.69	28.70	5	858	0.58%
2022/05/06	2	30.10	0	0.00	30.15	2	841	0.24%
2022/05/05	1	31.00	0	0.00	30.95	1	841	0.12%
2022/04/27	9	30.20	0	0.00	30.30	9	863	1.04%
2022/04/26	1	31.45	0	0.00	31.40	1	853	0.12%
2022/04/25	1	31.65	0	0.00	31.50	1	853	0.12%
2022/04/22	0	0.00	0.1	32.20	32.45	-0.1	847	-0.01%
2022/04/19	2	32.10	0	0.00	32.15	2	862	0.23%
2022/04/14	5	32.30	0	0.00	32.55	5	929	0.54%
2022/04/12	1	32.35	0	0.00	32.35	1	929	0.11%
2022/04/06	2	33.50	0	0.00	33.55	2	948	0.21%
2022/04/01	2	33.68	0	0.00	33.75	2	948	0.21%
2022/03/30	0	0.00	1	34.10	34.05	-1	951	-0.11%
2022/03/29	2	33.80	0	0.00	33.85	2	950	0.21%
2022/03/25	0	0.00	32	34.25	34.30	-32	952	-3.36%
2022/03/16	0	33.45	0	0.00	33.50	0	957	0.00%
2022/03/09	0	0.00	46	31.83	32.00	-46	895	-5.13%
2022/03/08	9	32.11	0	0.00	31.70	9	897	1.00%
2022/03/07	5	33.11	1	33.30	33.05	4	882	0.45%
2022/03/04	11	34.04	2	34.05	33.95	9	878	1.02%
2022/03/03	11	34.50	1	34.30	34.50	10	889	1.12%
2022/03/02	3	34.07	2	34.00	34.05	1	884	0.11%
2022/03/01	26	33.32	0	0.00	33.45	26	882	2.95%
2022/02/25	3	32.90	0	0.00	32.75	3	905	0.33%
2022/02/24	7	33.24	1	33.05	32.90	6	917	0.65%
2022/02/21	2	34.15	0	0.00	34.15	2	930	0.21%
2022/02/18	0	0.00	2	33.80	33.95	-2	939	-0.21%
2022/02/17	0	0.00	5	34.04	34.10	-5	954	-0.52%
2022/02/16	1	33.85	0	0.00	33.95	1	974	0.10%
2022/02/11	2	34.00	0	0.00	34.10	2	1,028	0.19%
2022/02/09	1	33.80	0	0.00	34.10	1	1,063	0.09%
2022/02/08	1	33.70	0.4	33.90	33.95	0.6	1,091	0.05%
2022/01/26	0	0.00	1	32.90	32.95	-1	1,144	-0.09%
2022/01/25	1	32.90	0	0.00	32.85	1	1,168	0.09%
2022/01/24	3	32.78	3	33.17	33.25	0	1,182	0.00%
2022/01/20	1	33.55	0	0.00	33.55	1	1,216	0.08%
2022/01/19	2	33.80	0	0.00	33.55	2	1,232	0.16%
2022/01/18	0	0.00	0.2	33.65	33.50	-0.2	1,240	-0.02%
2022/01/14	2	33.83	4	33.68	33.70	-2	1,262	-0.16%
2022/01/11	1	33.90	0	0.00	33.80	1	1,320	0.08%
2022/01/06	0.8	34.15	0	0.00	34.15	0.8	1,335	0.06%
2021/12/29	0	0.00	1.1	34.33	34.60	-1.1	1,469	-0.07%
2021/12/27	0	0.00	1	34.00	33.85	-1	1,564	-0.06%
2021/12/23	3	33.95	1.1	33.85	33.90	1.9	1,682	0.11%
2021/12/22	3	33.88	9	33.80	33.90	-6	1,853	-0.32%
2021/12/20	0	0.00	0.1	33.45	33.45	-0.1	2,091	0.00%
2021/12/15	0	0.00	1	33.40	33.35	-1	2,231	-0.04%
2021/12/14	2	33.53	0	0.00	33.50	2	2,280	0.09%
2021/12/10	1	33.85	0	0.00	33.90	1	2,519	0.04%
2021/12/08	1.1	34.30	0	0.00	34.25	1.1	2,541	0.04%
2021/12/06	0.7	33.90	0	0.00	33.80	0.7	2,564	0.03%
2021/12/03	1	33.90	0	0.00	33.85	1	2,592	0.04%
2021/12/01	2.1	33.72	0	0.00	33.90	2.1	2,696	0.08%
2021/11/30	5	33.90	1	34.10	33.95	4	2,727	0.15%
2021/11/29	2	33.85	30.1	33.60	34.00	-28.1	2,861	-0.98%
2021/11/26	5	34.55	0	0.00	34.65	5	3,003	0.17%
2021/11/25	0	0.00	5	35.75	35.55	-5	3,121	-0.16%
2021/11/24	2	35.50	0	0.00	35.50	2	3,155	0.06%
2021/11/23	0	0.00	1.2	35.12	35.10	-1.2	3,188	-0.04%
2021/11/19	0.8	34.80	0	0.00	34.70	0.8	3,272	0.02%
2021/11/18	0.5	34.75	5	34.50	34.70	-4.5	3,316	-0.14%
2021/11/17	0	0.00	1	34.45	34.45	-1	3,341	-0.03%
2021/11/16	0	0.00	69	34.54	34.50	-69	3,357	-2.06%
2021/11/11	0.3	35.45	0	0.00	35.20	0.3	3,414	0.01%
2021/11/10	26	35.55	1	35.60	35.35	25	3,457	0.72%
2021/11/09	6.2	34.92	0	0.00	35.00	6.2	3,449	0.18%
2021/11/08	33.9	35.24	1	35.25	35.15	32.9	3,452	0.95%
2021/11/05	2	34.95	0	0.00	35.20	2	3,478	0.06%
2021/11/04	3	35.42	0	0.00	35.30	3	3,491	0.09%
2021/11/03	2	35.30	0	0.00	35.70	2	3,536	0.06%
2021/11/02	9	34.91	2	35.18	34.85	7	3,627	0.19%
2021/11/01	3	34.67	0	0.00	34.60	3	3,697	0.08%
2021/10/29	2	34.80	1	34.70	34.60	1	3,703	0.03%
2021/10/28	2.2	34.86	0	0.00	34.80	2.2	3,703	0.06%
2021/10/27	0	0.00	2.2	35.05	35.15	-2.2	3,710	-0.06%
2021/10/22	1.1	35.41	0	0.00	35.35	1.1	3,761	0.03%
2021/10/21	1	35.70	1	36.25	36.25	0	3,779	0.00%
2021/10/20	2.1	35.86	0	0.00	35.70	2.1	3,770	0.06%
2021/10/15	0.1	35.35	0	0.00	35.50	0.1	3,873	0.00%
2021/10/14	1	36.20	0.4	35.92	35.10	0.6	3,920	0.02%
2021/10/13	0.1	36.45	3	36.40	35.85	-2.9	3,930	-0.07%
2021/10/12	5.1	36.35	0	0.00	36.45	5.1	3,952	0.13%
2021/10/08	1	36.30	0	36.90	36.35	1	3,984	0.02%
2021/10/07	2	36.40	2.2	36.38	36.70	-0.2	4,052	0.00%
2021/10/06	13	36.65	12	36.53	36.10	1	4,134	0.02%
2021/10/05	0.1	35.16	0	0.00	36.10	0.1	4,150	0.00%
2021/10/04	0.1	36.60	2	37.20	35.60	-1.9	4,155	-0.05%
2021/10/01	4	38.10	29	38.09	37.30	-25	4,171	-0.60%
2021/09/30	18	39.36	3	39.33	39.30	15	4,319	0.35%
2021/09/29	10.1	39.49	21	39.55	39.05	-10.9	4,443	-0.25%
2021/09/28	0	0.00	2	40.13	40.25	-2	4,589	-0.04%
2021/09/27	6	40.39	6	40.04	40.05	0	6,262	0.00%
2021/09/24	0	0.00	2	38.98	38.70	-2	6,789	-0.03%
2021/09/23	3	37.95	0.1	38.10	38.40	2.9	6,843	0.04%
2021/09/22	2	37.65	3.1	37.47	37.20	-1.1	6,992	-0.02%
2021/09/17	1	38.30	3	38.10	38.30	-2	7,159	-0.03%
2021/09/16	11	39.09	15	39.32	38.55	-4	7,213	-0.06%
2021/09/14	0	0.00	1	37.20	37.25	-1	7,219	-0.01%
2021/09/13	5	37.50	0	0.00	37.35	5	7,382	0.07%
2021/09/10	3	37.20	0	0.00	37.30	3	7,414	0.04%
2021/09/08	10	36.04	4	36.75	35.90	6	7,484	0.08%
2021/09/06	2.1	37.07	0	0.00	36.50	2.1	7,650	0.03%
2021/09/03	9	38.51	0	0.00	38.20	9	7,590	0.12%
2021/09/02	25.1	38.45	2	38.90	38.25	23.1	7,636	0.30%
2021/09/01	6	44.93	1	45.15	44.95	5	7,560	0.07%
2021/08/31	2	45.15	6	45.05	45.30	-4	7,477	-0.05%
2021/08/30	2	44.65	14	44.42	44.45	-12	7,440	-0.16%
2021/08/27	12	44.43	3	44.48	44.50	9	7,490	0.12%
2021/08/26	2	43.90	10	44.20	44.10	-8	7,635	-0.10%
2021/08/25	11	43.49	1	43.60	43.25	10	7,977	0.13%
2021/08/24	1	42.45	2	42.90	42.95	-1	8,005	-0.01%
2021/08/23	0	0.00	1.3	41.68	42.40	-1.3	8,107	-0.02%
2021/08/19	1	41.05	0	0.00	40.80	1	8,214	0.01%
2021/08/18	3	40.20	1	41.15	41.80	2	8,301	0.02%
2021/08/16	0	0.00	4	41.90	41.55	-4	8,631	-0.05%
2021/08/13	4	43.01	3	43.60	42.95	1	8,753	0.01%
2021/08/12	0	0.00	0.1	43.50	43.75	-0.1	8,848	0.00%
2021/08/11	1	43.10	0	0.00	42.95	1	8,954	0.01%
2021/08/10	0	0.00	2	43.73	43.60	-2	9,086	-0.02%
2021/08/09	6	44.68	2	44.45	44.55	4	9,176	0.04%
2021/08/06	0	0.00	4	45.35	45.50	-4	9,222	-0.04%
2021/08/05	7	44.49	0	0.00	44.45	7	9,236	0.08%
2021/08/04	0	0.00	1	43.54	43.60	-1	9,358	-0.01%
2021/08/03	3	43.25	5	43.27	43.25	-2	9,481	-0.02%
2021/08/02	2.1	43.12	5	43.45	43.55	-2.9	9,557	-0.03%
2021/07/30	2	43.30	2	43.35	43.20	0	9,841	0.00%
2021/07/29	1.1	43.09	2	43.20	43.45	-0.9	10,061	-0.01%
2021/07/28	0	0.00	0.1	43.25	43.10	-0.1	10,160	0.00%
2021/07/26	10	44.31	10	44.00	44.00	0	10,512	0.00%
2021/07/23	10.1	44.00	5	43.94	44.25	5.1	10,673	0.05%
2021/07/22	5	43.45	1	43.20	43.25	4	10,715	0.04%
2021/07/21	0.1	43.50	1.1	44.12	43.25	-1	10,798	-0.01%
2021/07/20	9	44.31	6	44.25	44.20	3	10,879	0.03%
2021/07/19	2	45.25	2	45.00	45.20	0	11,104	0.00%
2021/07/16	1	44.80	0	0.00	44.85	1	11,507	0.01%
2021/07/15	1	45.13	50	44.35	45.25	-49	11,722	-0.42%
2021/07/14	1	44.30	43	44.00	43.90	-42	12,111	-0.35%
2021/07/13	4.1	44.36	7	44.77	44.30	-2.9	12,726	-0.02%
2021/07/12	1	44.85	3	44.87	44.80	-2	13,355	-0.01%
2021/07/09	1	44.65	1	45.05	44.65	0	13,671	0.00%
2021/07/08	14.3	45.01	2	45.05	45.10	12.3	13,983	0.09%
2021/07/07	20	45.06	8	44.69	45.05	12	14,448	0.08%
2021/07/06	14	45.71	2	46.25	45.95	12	14,783	0.08%
2021/07/05	32	46.23	14	46.18	46.05	18	14,956	0.12%
2021/07/02	412	50.18	356	50.90	45.80	56	14,776	0.38%	大買/大賣/
2021/07/01	21	46.44	76	46.57	47.95	-55	13,110	-0.42%
2021/06/30	26.1	43.44	0	0.00	43.60	26.1	12,576	0.21%
2021/06/29	16.1	43.24	1	43.35	43.30	15.1	12,590	0.12%
2021/06/28	8	43.46	17.2	43.18	44.00	-9.2	12,482	-0.07%
2021/06/25	7	42.59	7	42.34	42.45	0	12,394	0.00%
2021/06/24	2	42.30	4	41.63	42.30	-2	12,493	-0.02%
2021/06/23	16.9	41.16	2	42.08	41.00	14.9	12,553	0.12%
2021/06/22	21	41.69	2	42.15	41.30	19	12,765	0.15%
2021/06/21	14	41.42	0	0.00	41.30	14	12,706	0.11%
2021/06/18	8	42.14	0	0.00	42.10	8	12,841	0.06%
2021/06/17	1	42.60	32	42.61	42.85	-31	12,901	-0.24%
2021/06/16	3	42.85	2	43.40	42.70	1	12,972	0.01%
2021/06/15	3	41.95	3	42.02	42.00	0	12,942	0.00%
2021/06/11	2	42.20	2	42.25	42.25	0	13,107	0.00%
2021/06/10	7	41.49	3	41.73	42.15	4	13,591	0.03%
2021/06/09	2	42.98	12	43.20	42.45	-10	13,920	-0.07%
2021/06/08	4	43.16	4	43.50	42.90	0	14,453	0.00%
2021/06/07	18	43.39	7	43.65	43.50	11	15,409	0.07%
2021/06/04	2	44.00	1.1	43.72	43.75	1	16,332	0.01%
2021/06/03	20	44.20	25	43.63	44.25	-5	18,370	-0.03%
2021/06/02	22.1	44.09	33	43.23	42.95	-11	19,276	-0.06%
2021/06/01	14	41.57	14	41.48	41.65	0	19,330	0.00%
2021/05/31	25	41.51	16.1	41.41	41.35	8.9	19,651	0.05%
2021/05/28	24	40.66	100.2	40.82	40.85	-76.2	19,608	-0.39%
2021/05/27	3	40.13	34	40.04	40.20	-31	19,635	-0.16%
2021/05/26	26	40.43	18	40.58	40.25	8	19,689	0.04%
2021/05/25	38	41.38	17	41.16	41.05	21	19,722	0.11%
2021/05/24	38	39.15	5.3	38.89	39.00	32.7	19,639	0.17%
2021/05/21	92.3	38.64	0	0.00	39.00	92.3	19,825	0.47%
2021/05/20	0	0.00	3.4	37.02	36.30	-3.4	19,784	-0.02%
2021/05/19	3	36.62	6	37.52	37.55	-3	19,784	-0.02%
2021/05/18	9	36.80	2	36.55	37.20	7	20,055	0.04%
2021/05/17	2	35.48	2	36.50	34.75	0	20,042	0.00%
2021/05/14	18	38.65	21.2	39.24	38.50	-3.2	19,952	-0.02%
2021/05/13	6	38.11	3.3	37.44	38.65	2.8	19,892	0.01%
2021/05/12	9	41.20	19	38.79	39.55	-10	19,811	-0.05%
2021/05/11	7.1	43.22	16	43.29	41.95	-9	19,654	-0.05%
2021/05/10	7.1	43.85	10	43.50	44.10	-2.9	19,588	-0.02%
2021/05/07	25	43.02	15.7	42.67	43.50	9.3	19,564	0.05%
2021/05/06	3	44.73	0	0.00	44.75	3	19,289	0.02%
2021/05/05	1.1	44.75	5	45.04	45.05	-3.9	19,100	-0.02%
2021/05/04	18	46.48	16	44.53	44.50	2	19,092	0.01%
2021/05/03	7	48.83	4	49.19	47.95	3	19,034	0.02%
2021/04/29	5.6	48.22	5	48.33	49.20	0.6	19,030	0.00%
2021/04/28	1.1	48.05	9	48.00	47.95	-7.9	18,963	-0.04%
2021/04/27	5	47.81	144.1	47.60	48.50	-139.1	19,063	-0.73%	大賣/鉅額交易
2021/04/26	0	0.00	33	47.75	48.40	-33	19,066	-0.17%
2021/04/23	26.2	47.56	15.1	47.18	47.15	11.2	19,083	0.06%
2021/04/22	46	50.08	47.1	50.10	48.80	-1.1	19,032	-0.01%
2021/04/21	14.2	48.72	4	48.58	49.90	10.1	18,678	0.05%
2021/04/20	33.2	49.72	9	49.61	49.65	24.2	18,570	0.13%
2021/04/19	61.5	53.17	33.1	53.40	52.40	28.4	18,325	0.15%
2021/04/16	144.1	48.34	61.1	48.55	50.00	83.1	17,763	0.47%	大買/
2021/04/15	60.1	46.74	30	46.85	46.10	30	17,245	0.17%
2021/04/14	6	45.35	8	45.14	45.05	-2	17,195	-0.01%
2021/04/13	10	48.28	10	47.41	46.30	0	17,161	0.00%
2021/04/12	32	47.94	19.3	46.00	48.60	12.8	16,923	0.08%
2021/04/09	18.2	44.15	23	44.03	44.20	-4.8	16,703	-0.03%
2021/04/08	1	43.20	1	43.35	43.35	0	16,842	0.00%
2021/04/07	2	42.85	1	42.95	42.95	1	17,517	0.01%
2021/04/06	1	42.30	8	43.13	43.15	-7	17,898	-0.04%
2021/04/01	9	42.81	2	42.78	42.70	7	18,187	0.04%
2021/03/31	0.1	43.10	1	43.60	43.15	-0.9	18,518	0.00%
2021/03/30	0	0.00	5	43.22	43.05	-5	18,956	-0.03%
2021/03/29	17	42.98	5	43.25	42.85	12	20,121	0.06%
2021/03/26	1	42.05	10	42.87	42.80	-9	20,874	-0.04%
2021/03/25	15	42.58	12.2	43.24	42.00	2.8	21,007	0.01%
2021/03/24	3	42.37	1	42.20	42.35	2	20,771	0.01%
2021/03/23	50	42.15	34	42.36	42.45	16	20,744	0.08%
2021/03/22	20	41.95	3	41.85	41.95	17	20,681	0.08%
2021/03/19	2	41.85	3	41.87	41.75	-1	20,710	0.00%
2021/03/18	23.1	42.40	24	42.14	42.45	-0.9	20,759	0.00%
2021/03/17	8	41.54	10	41.63	42.20	-2	20,780	-0.01%
2021/03/16	17	42.11	18	42.08	41.50	-1	21,092	0.00%
2021/03/15	8	43.98	6	43.85	43.55	2	20,709	0.01%
2021/03/12	41	43.76	55	42.88	44.05	-14	20,462	-0.07%
2021/03/11	76	42.88	88	42.64	42.80	-12	20,261	-0.06%
2021/03/10	41	41.49	69	41.94	42.80	-28	19,780	-0.14%
2021/03/09	256	40.76	218.2	41.17	40.05	37.8	18,868	0.20%	大買/大賣/
2021/03/08	214.1	39.10	311	39.04	39.15	-96.9	16,896	-0.57%	大買/大賣/
2021/03/05	98	36.13	12	35.96	35.60	86	15,950	0.54%
2021/03/04	13	35.68	20.1	35.78	35.75	-7.1	15,661	-0.05%
2021/03/03	1	34.85	5	34.37	34.85	-4	15,419	-0.03%
2021/03/02	5	34.36	3	34.58	34.00	2	15,463	0.01%
2021/02/26	2	34.23	22	34.61	34.85	-20	15,726	-0.13%
2021/02/25	0	0.00	33.3	34.49	34.95	-33.3	15,845	-0.21%
2021/02/24	28	34.33	85	34.61	34.25	-57	16,025	-0.36%
2021/02/23	2	35.20	5	35.50	35.15	-3	15,947	-0.02%
2021/02/22	30	34.46	0	0.00	34.55	30	15,792	0.19%
2021/02/19	66	34.43	2	34.20	34.55	64	15,855	0.40%
2021/02/18	34.3	34.69	12	34.51	34.70	22.3	16,013	0.14%
2021/02/05	1	30.85	5	30.84	30.85	-4	16,182	-0.02%
2021/02/04	5	31.65	0	0.00	31.05	5	16,406	0.03%
2021/02/03	0	0.00	3.1	31.10	31.15	-3.1	16,650	-0.02%
2021/02/01	0	0.00	11	29.09	30.50	-11	17,210	-0.06%
2021/01/28	3	30.80	0	0.00	30.40	3	17,756	0.02%
2021/01/25	1	31.70	1	32.15	31.95	0	19,041	0.00%
2021/01/22	2	30.75	1	30.50	31.35	1	19,237	0.01%
2021/01/21	2	29.95	0	0.00	29.30	2	19,526	0.01%
2021/01/20	10	30.35	0	0.00	29.50	10	20,497	0.05%
2021/01/19	1	31.85	6	31.70	31.15	-5	21,554	-0.02%
2021/01/18	4	31.30	3	31.22	31.10	1	21,810	0.00%
2021/01/15	2	31.90	38	31.94	31.80	-36	21,866	-0.16%
2021/01/14	5	33.35	0	0.00	33.25	5	21,935	0.02%
2021/01/13	24	33.35	1	33.40	33.40	23	22,120	0.10%
2021/01/12	1	33.45	0	0.00	33.35	1	22,187	0.00%
2021/01/11	2	35.05	0	0.00	34.60	2	22,140	0.01%
2021/01/08	4	34.40	9	34.27	34.25	-5	22,440	-0.02%
2021/01/07	17	35.68	0	0.00	35.30	17	22,733	0.07%
2021/01/06	4	36.36	11	36.00	35.65	-7	23,222	-0.03%
2021/01/05	0	0.00	6	37.93	37.50	-6	23,857	-0.03%
2021/01/04	70	38.71	25	38.95	38.65	45	23,689	0.19%
2020/12/31	12	38.14	58	38.05	38.95	-46	23,450	-0.20%
2020/12/30	34	38.08	43	37.98	37.25	-9	23,107	-0.04%
2020/12/29	20	37.03	37	37.09	36.45	-17	22,535	-0.08%
2020/12/28	60	36.27	67	36.56	36.35	-7	22,158	-0.03%
2020/12/25	80	36.28	13	36.35	36.35	67	21,785	0.31%
2020/12/24	29	34.55	12	34.87	35.15	17	21,474	0.08%
2020/12/23	23	35.92	207	35.79	33.45	-184	21,076	-0.87%	大賣/鉅額交易
2020/12/22	220	35.97	18	35.16	34.50	202	20,146	1.00%	大買/鉅額交易
2020/12/21	3	32.58	11	32.93	32.85	-8	19,372	-0.04%
2020/12/18	1	33.00	1	32.10	32.10	0	19,262	0.00%
2020/12/17	0	0.00	3	32.47	32.45	-3	19,375	-0.02%
2020/12/16	0	0.00	1	32.30	32.40	-1	19,657	-0.01%
2020/12/15	1	32.00	1	32.50	31.75	0	19,818	0.00%
2020/12/14	3	32.02	2	32.30	32.30	1	20,338	0.00%
2020/12/11	22	31.57	20	32.21	31.60	2	20,449	0.01%
2020/12/10	18	32.94	23	33.75	32.15	-5	20,635	-0.02%
2020/12/09	7	32.38	3	32.35	32.15	4	20,586	0.02%
2020/12/08	2	32.75	1	32.65	32.55	1	21,037	0.00%
2020/12/07	24	32.75	28	33.89	32.70	-4	21,583	-0.02%
2020/12/04	27	33.01	19	33.14	33.50	8	22,154	0.04%
2020/12/02	2	31.45	0	0.00	31.40	2	22,228	0.01%
2020/12/01	3	32.87	1	31.95	32.20	2	22,176	0.01%
2020/11/27	2	32.40	0	0.00	32.30	2	22,515	0.01%
2020/11/26	3.1	32.66	0	0.00	32.55	3.1	22,535	0.01%
2020/11/25	6	32.55	14	32.73	32.45	-8	22,549	-0.04%
2020/11/24	7	31.74	12	32.29	31.75	-5	22,380	-0.02%
2020/11/23	5	32.10	20	32.06	32.20	-15	22,259	-0.07%
2020/11/20	5	30.56	9	30.52	30.90	-4	22,041	-0.02%
2020/11/19	6	30.64	0	0.00	30.40	6	22,566	0.03%
2020/11/18	35	31.00	44	30.27	31.00	-9	22,779	-0.04%
2020/11/17	5	30.15	0.1	29.30	30.20	4.9	22,730	0.02%
2020/11/16	12	29.70	3	29.65	29.75	9	22,701	0.04%
2020/11/13	5	31.38	4	31.26	31.20	1	22,305	0.00%
2020/11/12	43	30.94	37	31.85	30.95	6	22,659	0.03%
2020/11/11	9	31.85	17	31.93	31.80	-8	22,773	-0.04%
2020/11/10	52	30.98	52	31.62	30.90	0	22,724	0.00%
2020/11/09	54.2	31.23	55	31.37	31.25	-0.8	22,511	0.00%
2020/11/06	20	31.50	9	31.51	31.35	11	22,379	0.05%
2020/11/05	19	32.02	9	32.00	31.75	10	22,172	0.05%
2020/11/04	106	33.20	78	33.94	33.10	28	22,075	0.13%	大買/
2020/11/03	0	0.00	16	32.50	33.60	-16	21,318	-0.08%
2020/11/02	17	32.03	7	32.41	31.60	10	21,087	0.05%
2020/10/30	15	33.05	10	33.38	32.50	5	20,961	0.02%
2020/10/29	10	33.76	11	33.36	33.85	-1	20,766	0.00%
2020/10/28	29	34.61	23	34.53	33.20	6	20,324	0.03%
2020/10/27	282.1	34.28	292.1	34.18	34.65	-10	19,278	-0.05%	大買/大賣/
2020/10/26	12	31.81	15	31.38	31.50	-3	18,207	-0.02%
2020/10/23	0	0.00	11	31.05	30.90	-11	17,997	-0.06%
2020/10/22	6	30.78	18	30.83	30.45	-12	17,960	-0.07%
2020/10/21	13	31.00	1	30.95	30.95	12	17,730	0.07%
2020/10/20	45	30.55	47	31.13	30.45	-2	17,517	-0.01%
2020/10/19	0	0.00	3	30.20	31.45	-3	17,430	-0.02%
2020/10/16	17	31.81	23	30.60	30.10	-6	17,344	-0.03%
2020/10/15	35	31.40	10	32.28	30.90	25	17,050	0.15%
2020/10/14	22	31.23	26	30.78	31.95	-4	16,593	-0.02%
2020/10/13	22	29.82	33	29.90	29.55	-11	15,906	-0.07%
2020/10/12	2	27.65	1.4	27.76	27.80	0.6	14,987	0.00%
2020/10/07	0	0.00	0.4	27.65	27.65	-0.4	14,861	0.00%
2020/10/06	8	28.64	9	28.47	28.40	-1	14,839	-0.01%
2020/10/05	0	0.00	2	27.20	27.05	-2	14,703	-0.01%
2020/09/30	13	26.55	21	26.29	26.55	-8	14,791	-0.05%
2020/09/29	5	26.71	0	0.00	26.45	5	15,216	0.03%
2020/09/28	10	27.62	16	27.72	27.50	-6	15,472	-0.04%
2020/09/25	2	27.35	0	0.00	26.40	2	15,419	0.01%
2020/09/24	2	27.93	2	28.15	27.70	0	15,135	0.00%
2020/09/23	13	28.35	12	28.36	28.30	1	15,035	0.01%
2020/09/22	10	29.13	9	29.03	29.10	1	14,885	0.01%
2020/09/21	28	29.64	11	29.53	29.10	17	14,664	0.12%
2020/09/18	19	31.72	17	31.11	31.00	2	14,332	0.01%
2020/09/17	44	32.10	54	32.23	31.95	-10	14,149	-0.07%
2020/09/16	11	30.44	10	30.50	30.40	1	13,759	0.01%
2020/09/15	33	29.75	122	29.55	31.15	-89	13,807	-0.64%	大賣/
2020/09/14	41	29.04	41	29.21	29.30	0	13,517	0.00%
2020/09/11	40	30.26	49	31.10	29.30	-9	13,107	-0.07%
2020/09/10	39	31.05	24	31.18	31.50	15	12,607	0.12%
2020/09/09	40	30.05	55	29.42	30.55	-15	12,076	-0.12%
2020/09/08	21	28.14	38	28.20	28.60	-17	11,180	-0.15%
2020/09/07	0	0.00	7.4	26.00	26.00	-7.4	10,581	-0.07%
2020/09/04	16	23.39	30	23.82	23.65	-14	10,684	-0.13%
2020/09/03	20	23.64	6	23.28	23.65	14	10,662	0.13%
2020/09/02	140	23.73	24	24.18	23.45	116	10,625	1.09%	大買/鉅額交易
2020/09/01	0	0.00	0	22.10	22.30	0	10,304	0.00%
2020/08/31	18	22.40	19	21.97	22.40	-1	10,346	-0.01%
2020/08/28	23	22.44	3	22.60	21.85	20	10,377	0.19%
2020/08/26	3	21.65	8	21.74	21.75	-5	10,515	-0.05%
2020/08/25	22	22.17	27	22.52	22.10	-5	10,587	-0.05%
2020/08/24	7	21.70	7	21.61	22.00	0	10,187	0.00%
2020/08/20	5	19.84	6	20.25	20.00	-1	9,935	-0.01%
2020/08/19	1.7	20.71	1	21.15	20.65	0.7	9,834	0.01%
2020/08/18	21	21.22	8	21.39	21.00	13	10,016	0.13%
2020/08/17	0	0.00	5	19.98	20.60	-5	9,613	-0.05%
2020/08/14	0	0.00	1	18.75	18.75	-1	9,405	-0.01%
2020/08/12	0	0.00	4	18.15	18.75	-4	9,652	-0.04%
2020/08/11	0	0.00	13	17.95	18.25	-13	9,587	-0.14%
2020/08/10	13	18.11	8	18.14	18.10	5	9,579	0.05%
2020/08/07	0	0.00	4	16.98	17.10	-4	9,378	-0.04%
2020/08/06	0	0.00	1	16.60	17.20	-1	9,341	-0.01%
2020/08/04	0	0.00	2	16.38	16.40	-2	9,082	-0.02%
2020/08/03	1	15.70	0	0.00	15.75	1	8,947	0.01%
2020/07/30	4	15.83	5	15.65	16.05	-1	8,900	-0.01%
2020/07/29	0	0.00	8	15.04	15.50	-8	8,733	-0.09%
2020/07/28	10	14.32	2	14.45	14.10	8	8,578	0.09%
2020/07/27	1	15.40	1	15.45	15.20	0	8,421	0.00%
2020/07/24	0	0.00	2	15.65	15.60	-2	8,369	-0.02%
2020/07/23	0	0.00	1	16.40	16.20	-1	8,300	-0.01%
2020/07/22	0	0.00	6	16.13	16.20	-6	8,190	-0.07%
2020/07/21	1.8	16.43	1	16.20	16.40	0.8	8,117	0.01%
2020/07/20	0	0.00	127	15.61	15.80	-127	7,976	-1.59%	大賣/鉅額交易
2020/07/17	0	0.00	15	16.38	15.80	-15	7,922	-0.19%
2020/07/16	0	0.00	0	16.10	16.15	0	7,821	0.00%
2020/07/15	2	15.95	0	0.00	15.80	2	7,769	0.03%
2020/07/13	35	15.74	13	16.20	16.25	22	7,662	0.29%
2020/07/10	1	15.30	7	15.55	15.30	-6	7,553	-0.08%
2020/07/09	11	15.96	1	15.85	15.75	10	7,460	0.13%
2020/07/08	116	17.28	15	16.79	16.60	101	7,293	1.38%	大買/鉅額交易
2020/07/07	12	16.20	12	16.24	16.60	0	6,812	0.00%
2020/07/06	0	0.00	1	15.15	15.10	-1	6,426	-0.02%
2020/07/03	0	0.00	9	14.96	14.80	-9	6,343	-0.14%
2020/07/02	0	0.00	1	14.80	14.85	-1	6,284	-0.02%
2020/06/30	0	0.00	1	14.70	14.50	-1	6,173	-0.02%
2020/06/29	0	0.00	1	14.45	14.60	-1	6,158	-0.02%
2020/06/24	4	14.44	6	14.55	14.70	-2	6,128	-0.03%
2020/06/23	16	15.32	1	14.90	14.60	15	6,037	0.25%
2020/06/22	0	0.00	3	15.47	15.65	-3	5,756	-0.05%
2020/06/19	2	14.43	0	0.00	14.25	2	5,450	0.04%
2020/06/18	0	0.00	1	14.75	14.55	-1	5,392	-0.02%
2020/06/17	9	14.95	9	14.90	14.95	0	5,335	0.00%
2020/06/16	1	15.05	2	15.05	15.00	-1	5,299	-0.02%
2020/06/15	1	14.55	0	0.00	14.30	1	5,135	0.02%
2020/06/12	5	13.70	1	14.00	14.55	4	5,064	0.08%
2020/06/11	5	14.80	5	14.81	14.50	0	4,968	0.00%
2020/06/10	4	14.55	0	0.00	14.90	4	4,834	0.08%
2020/06/09	11	14.55	0	0.00	14.55	11	4,786	0.23%
2020/06/08	15	15.12	2	15.10	15.10	13	4,639	0.28%
2020/06/05	2	15.00	5	14.83	15.30	-3	4,480	-0.07%
2020/06/04	11	14.52	10	14.55	14.60	1	4,284	0.02%
2020/06/03	1	15.05	2	14.35	15.10	-1	4,092	-0.02%
2020/06/02	3	14.25	3	14.35	14.00	0	3,795	0.00%
2020/06/01	1	13.90	17	13.90	13.90	-16	3,625	-0.44%
2020/05/29	0	0.00	7	13.50	13.85	-7	3,439	-0.20%
2020/05/28	2	12.98	15.5	12.80	13.40	-13.5	3,164	-0.43%
2020/05/27	6	12.55	5	12.55	12.55	1	2,975	0.03%
2020/05/26	14	12.94	27	12.94	12.85	-13	2,919	-0.45%
2020/05/25	206	12.65	191	12.91	12.75	15	2,767	0.54%	大買/大賣/
2020/05/22	1	12.05	1	12.25	12.35	0	2,415	0.00%
2020/05/21	1	12.25	3	12.35	12.35	-2	2,298	-0.09%
2020/05/20	48	11.76	66	11.89	12.30	-18	2,124	-0.85%
2020/05/19	10	11.65	10	11.65	11.65	0	1,713	0.00%
2020/05/18	8	10.80	13	10.72	10.60	-5	1,430	-0.35%
2020/05/15	5	10.65	17	10.59	10.80	-12	1,354	-0.89%
2020/05/11	3	10.03	0	0.00	10.00	3	1,112	0.27%
2020/05/07	8	10.03	6.2	10.02	10.10	1.8	1,076	0.17%
2020/05/06	5	9.87	4	9.85	9.91	1	1,055	0.09%
2020/05/05	3.3	9.68	0	0.00	9.78	3.3	1,043	0.32%
2020/04/30	0.2	9.80	4	9.73	9.85	-3.8	1,030	-0.37%
2020/04/29	0	0.00	6	9.51	9.63	-6	1,023	-0.59%
2020/04/28	0	0.00	1	9.38	9.35	-1	1,011	-0.10%
2020/04/27	4.7	9.29	0	0.00	9.43	4.7	1,039	0.45%
2020/04/24	0	0.00	1	9.18	9.17	-1	1,025	-0.10%
2020/04/15	1	9.15	0	0.00	9.17	1	1,001	0.10%
2020/04/13	0	0.00	0.2	9.13	9.12	-0.2	1,018	-0.02%
2020/04/08	0	0.00	5	8.49	8.52	-5	1,071	-0.47%
2020/04/07	0	0.00	10	8.46	8.48	-10	1,068	-0.94%
2020/04/06	15	8.41	0	0.00	8.39	15	1,061	1.41%
2020/03/31	10	8.18	0	0.00	8.15	10	1,062	0.94%
2020/03/27	0	0.00	7	7.98	7.92	-7	1,064	-0.66%
2020/03/24	0	0.00	10	7.10	7.19	-10	1,036	-0.97%
2020/03/19	0	0.00	1	6.93	6.92	-1	1,041	-0.10%
2020/03/18	0	0.00	5	7.69	7.66	-5	1,030	-0.49%
2020/03/12	0	0.00	1	9.14	8.88	-1	965	-0.10%
2020/03/11	0	0.00	1	9.35	9.26	-1	944	-0.11%
2020/03/09	1	9.59	0	0.00	9.35	1	946	0.11%
2020/03/06	1	9.61	2	9.61	9.62	-1	932	-0.11%
2020/03/04	0.1	9.36	0	0.00	9.38	0.1	923	0.01%
2020/02/25	0	0.00	2	9.50	9.51	-2	932	-0.21%
2020/02/21	0	0.00	3	9.66	9.64	-3	929	-0.32%
2020/02/20	0	0.00	0	9.66	9.66	0	931	0.00%
2020/02/10	0	0.00	1	9.63	9.61	-1	991	-0.10%
2020/02/07	5	9.81	0	0.00	9.81	5	991	0.50%
2020/02/06	1	10.00	0	0.00	9.99	1	995	0.10%
2020/01/31	2	10.02	0	0.00	10.05	2	971	0.21%
2020/01/17	1	10.80	0	0.00	10.80	1	930	0.11%
2020/01/06	4	11.58	0	0.00	11.55	4	955	0.42%
2020/01/03	2	11.35	2	11.45	11.60	0	909	0.00%
2020/01/02	0	0.00	5	11.45	11.45	-5	888	-0.56%
2019/12/31	0	0.00	2	11.40	11.40	-2	876	-0.23%
2019/12/30	1	11.30	1	11.40	11.35	0	884	0.00%
2019/12/27	2	11.30	0	0.00	11.35	2	894	0.22%
2019/12/25	1	11.40	1	11.40	11.35	0	937	0.00%
2019/12/24	0	0.00	0.4	11.15	11.20	-0.4	939	-0.04%
2019/12/20	2	11.25	0	11.25	11.30	2	966	0.20%
2019/12/19	2	11.25	0	0.00	11.25	2	1,016	0.20%
2019/12/18	7	11.31	0	0.00	11.35	7	1,063	0.66%
2019/12/17	4	11.30	20	11.20	11.30	-16	1,099	-1.46%
2019/12/16	5	11.05	0	0.00	11.05	5	1,134	0.44%
2019/12/13	6	10.94	0	0.00	10.90	6	1,315	0.46%
2019/12/04	5	10.55	0	0.00	10.50	5	1,924	0.26%
2019/11/29	0.9	10.75	0	0.00	10.80	0.9	1,963	0.05%
2019/11/28	3	10.80	0	0.00	10.80	3	1,982	0.15%
2019/11/26	1	10.75	0	0.00	10.80	1	2,010	0.05%
2019/11/25	1	10.75	0	0.00	10.80	1	2,004	0.05%
2019/11/22	5	10.75	0	0.00	10.75	5	2,001	0.25%
2019/11/18	0	0.00	25	10.93	10.85	-25	2,051	-1.22%
2019/11/05	4	11.44	1	11.60	11.45	3	2,078	0.14%
2019/10/22	0	0.00	0	11.40	11.40	0	2,079	0.00%
2019/10/21	0	0.00	0	11.35	11.35	0	2,076	0.00%
2019/10/17	3	11.10	0	0.00	11.15	3	2,035	0.15%
2019/10/16	3	11.00	0	0.00	11.10	3	2,051	0.15%
2019/10/15	1	11.00	0	0.00	11.10	1	2,041	0.05%
2019/10/04	1	11.05	0	0.00	11.00	1	2,058	0.05%
2019/10/02	1	11.10	0	0.00	11.10	1	2,053	0.05%
2019/10/01	1	11.25	0	0.00	11.20	1	2,063	0.05%
2019/09/27	0	0.00	5	11.30	11.10	-5	2,025	-0.25%
2019/09/25	8	11.35	0	0.00	11.35	8	1,995	0.40%
2019/09/24	8	11.56	0	0.00	11.50	8	1,984	0.40%
2019/09/19	4	12.05	6	12.00	11.95	-2	1,839	-0.11%
2019/09/18	2	12.15	32	12.15	12.35	-30	1,765	-1.70%
2019/09/17	36	12.01	1	11.90	12.00	35	1,591	2.20%
2019/09/16	7	12.04	12	12.11	12.15	-5	1,471	-0.34%
2019/09/12	18.8	11.08	0	0.00	11.05	18.8	1,056	1.78%
2019/09/10	7	11.05	0	0.00	11.10	7	1,022	0.68%
2019/09/06	0	0.00	9	11.08	11.00	-9	979	-0.92%
2019/08/26	0	0.00	10	10.50	10.55	-10	902	-1.11%
2019/08/21	0	0.00	1	10.80	10.80	-1	962	-0.10%
2019/08/16	0	0.00	10	10.70	10.70	-10	1,005	-0.99%
2019/08/14	15	10.53	0	0.00	10.55	15	1,073	1.40%
2019/08/05	0	0.00	1	10.05	9.96	-1	1,372	-0.07%
2019/07/24	0	0.00	1	10.75	10.65	-1	1,374	-0.07%
2019/07/23	1	10.65	0	0.00	10.70	1	1,354	0.07%
2019/07/18	0	0.00	30	10.90	10.75	-30	1,355	-2.21%
2019/07/15	1	10.85	0	0.00	10.90	1	1,351	0.07%
2019/07/05	0	0.00	1	10.85	10.85	-1	1,343	-0.07%
2019/07/04	4	10.75	2	10.75	10.70	2	1,353	0.15%
2019/07/02	1	10.75	0	0.00	10.75	1	1,394	0.07%
2019/06/25	2	10.65	0	0.00	10.55	2	1,387	0.14%
2019/06/24	0	0.00	1	10.65	10.70	-1	1,384	-0.07%
2019/06/21	0	0.00	1	10.50	10.50	-1	1,364	-0.07%
2019/06/19	1	10.35	1	10.30	10.35	0	1,370	0.00%
2019/06/14	1	10.30	0	0.00	10.30	1	1,390	0.07%
2019/05/31	0	0.00	0.2	10.50	10.55	-0.2	1,407	-0.02%
2019/05/30	6	10.65	6	10.45	10.50	0	1,397	0.00%
2019/05/28	1	10.55	37	11.10	10.55	-36	1,379	-2.61%
2019/05/27	37	11.29	10	11.40	11.25	27	1,303	2.07%
2019/05/22	0	0.00	0.7	11.00	11.10	-0.7	1,240	-0.06%
2019/05/17	0	0.00	16	10.84	10.50	-16	1,103	-1.45%
2019/05/16	2	10.73	0	0.00	10.80	2	1,060	0.19%
2019/05/07	0	0.00	14	10.15	10.15	-14	857	-1.63%
2019/05/06	0	0.00	10	10.10	10.10	-10	858	-1.17%
2019/05/03	0	0.00	1	10.35	10.40	-1	846	-0.12%
2019/04/30	1	10.20	0	0.00	10.25	1	841	0.12%
2019/04/23	0	0.00	21	10.32	10.35	-21	836	-2.51%
2019/04/16	0	0.00	8	10.45	10.40	-8	838	-0.95%
2019/04/10	30	10.80	2	10.80	10.80	28	812	3.44%
2019/04/09	18	10.78	0	0.00	10.85	18	780	2.31%
2019/04/08	5	10.44	0	0.00	10.45	5	743	0.67%
2019/03/21	3	10.40	0	0.00	10.50	3	751	0.40%
2019/03/20	17	10.45	0	0.00	10.45	17	752	2.26%
2019/03/18	0	10.35	0	0.00	10.25	0	748	0.00%
2019/03/08	0	10.10	0	0.00	10.10	0	871	0.00%
2019/03/07	0	10.10	0	0.00	10.10	0	870	0.00%
2019/02/15	0	0.00	1	10.30	10.25	-1	922	-0.11%
2019/02/13	0	0.00	7	10.22	10.35	-7	914	-0.77%
2019/01/25	3	9.93	0	0.00	9.92	3	933	0.32%
2019/01/23	1	9.96	0	0.00	9.92	1	952	0.10%
2019/01/22	0	0.00	2	10.08	9.99	-2	966	-0.21%
2019/01/21	1	9.99	3	10.05	10.10	-2	979	-0.20%
2019/01/14	0	0.00	2	9.95	9.87	-2	1,120	-0.18%
2019/01/11	2	9.93	0	0.00	9.85	2	1,147	0.17%
2019/01/04	5	9.30	2	9.29	9.26	3	1,255	0.24%
2019/01/03	0	0.00	1	9.67	9.55	-1	1,304	-0.08%
2018/12/28	0	0.00	6	9.99	9.96	-6	1,330	-0.45%
2018/12/24	0	0.00	1	10.20	10.20	-1	1,408	-0.07%
2018/12/20	0	0.00	1	10.20	10.05	-1	1,469	-0.07%
2018/12/19	4	10.25	0	0.00	10.25	4	1,494	0.27%
2018/12/14	0	0.00	6	10.45	10.45	-6	1,724	-0.35%
2018/12/11	9	10.46	0	0.00	10.40	9	1,725	0.52%
2018/12/10	8	10.53	15	10.47	10.45	-7	1,746	-0.40%
2018/12/07	1	10.55	0	0.00	10.70	1	1,755	0.06%
2018/12/06	9	10.70	9	10.55	10.55	0	1,747	0.00%
2018/12/05	11	10.77	9	10.87	10.90	2	1,737	0.12%
2018/12/04	7	11.09	6	11.23	10.80	1	1,746	0.06%
2018/12/03	6	10.90	9	10.89	10.90	-3	1,715	-0.17%
2018/11/30	4	10.50	0	0.00	10.60	4	1,706	0.23%
2018/11/29	2	10.50	0	0.00	10.45	2	1,717	0.12%
2018/11/26	25	10.47	4	10.45	10.45	21	1,778	1.18%
2018/11/23	1	10.40	0	0.00	10.35	1	1,785	0.06%
2018/11/22	3	10.55	0	0.00	10.55	3	1,786	0.17%
2018/11/21	0	0.00	1	10.40	10.40	-1	1,788	-0.06%
2018/11/19	0	0.00	2	10.53	10.50	-2	1,857	-0.11%
2018/11/15	9	10.40	9	10.45	10.45	0	1,879	0.00%
2018/11/14	5	10.58	1	10.50	10.45	4	1,881	0.21%
2018/11/13	6	10.75	5	10.75	10.75	1	1,899	0.05%
2018/11/12	1	10.95	0	0.00	10.90	1	1,909	0.05%
2018/11/09	9	10.97	9	10.90	10.90	0	1,942	0.00%
2018/11/08	5	11.35	0	0.00	11.10	5	1,984	0.25%
2018/11/07	6	11.17	0	0.00	11.25	6	2,082	0.29%
2018/11/06	13	11.02	6	11.13	11.15	7	2,126	0.33%
2018/11/05	10	11.05	10	11.05	11.05	0	2,152	0.00%
2018/11/02	9	11.03	9	10.95	11.00	0	2,187	0.00%
2018/11/01	3	11.05	4	10.94	11.00	-1	2,276	-0.04%
2018/10/30	4	10.44	3	10.50	10.55	1	2,296	0.04%
2018/10/25	0	0.00	4	10.60	10.25	-4	2,293	-0.17%
2018/10/23	0	0.00	1	11.10	11.00	-1	2,241	-0.04%
2018/10/22	0	0.00	4	11.14	11.25	-4	2,232	-0.18%
2018/10/19	4	10.95	4	10.70	10.90	0	2,219	0.00%
2018/10/18	2	11.35	0	0.00	11.15	2	2,198	0.09%
2018/10/17	3	11.75	0	0.00	11.70	3	2,171	0.14%
2018/10/12	0	0.00	0.2	12.10	12.10	-0.2	2,128	-0.01%
2018/10/11	7	12.15	5	12.08	11.90	2	2,143	0.09%
2018/10/09	2	13.23	0	0.00	13.20	2	2,115	0.09%
2018/10/08	1	13.35	1	13.55	13.50	0	2,108	0.00%
2018/10/05	2	13.85	4	13.85	13.60	-2	2,115	-0.09%
2018/10/04	1	14.20	0	0.00	14.15	1	2,095	0.05%
2018/10/03	2	14.53	0	0.00	14.40	2	2,087	0.10%
2018/10/02	0	0.00	2	14.78	14.70	-2	2,085	-0.10%
2018/10/01	0	0.00	2	14.63	14.60	-2	2,084	-0.10%
2018/09/26	0	0.00	2	14.50	14.60	-2	2,070	-0.10%
2018/09/25	11	14.76	0	0.00	14.60	11	2,074	0.53%
2018/09/21	3	13.90	5	14.17	14.45	-2	1,969	-0.10%
2018/09/20	3	13.75	0	0.00	13.70	3	1,958	0.15%
2018/09/19	0	0.00	4	13.90	13.85	-4	2,060	-0.19%
2018/09/18	1	13.80	20	13.75	13.75	-19	2,067	-0.92%
2018/09/17	3	13.75	0	0.00	13.85	3	2,084	0.14%
2018/09/13	0	0.00	4	13.89	13.90	-4	2,083	-0.19%
2018/09/11	0	0.00	1	13.45	13.35	-1	2,126	-0.05%
2018/09/07	20	13.60	0	0.00	13.45	20	2,176	0.92%
2018/09/06	0	0.00	1	13.50	13.50	-1	2,209	-0.05%
2018/09/04	1	13.70	0	0.00	13.90	1	2,272	0.04%
2018/09/03	4	14.03	3	14.12	13.70	1	2,321	0.04%
2018/08/27	1	14.35	0	0.00	14.40	1	2,529	0.04%
2018/08/24	3	14.25	0	0.00	14.30	3	2,559	0.12%
2018/08/23	0	0.00	2	14.90	14.65	-2	2,606	-0.08%
2018/08/22	4	14.83	7	14.84	14.75	-3	2,655	-0.11%
2018/08/21	2	14.78	2	14.85	14.75	0	2,720	0.00%
2018/08/20	4	14.88	4	15.06	14.95	0	2,865	0.00%
2018/08/16	3	14.85	0	14.80	14.80	3	3,392	0.09%
2018/08/15	1	14.90	1	14.85	15.15	0	3,934	0.00%
2018/08/14	6	14.58	7	14.89	15.30	-1	4,084	-0.02%
2018/08/09	1	14.65	1	14.75	15.00	0	4,480	0.00%
2018/08/08	1	15.05	2	15.05	15.00	-1	4,604	-0.02%
2018/08/07	4	14.45	1	14.45	14.50	3	4,583	0.07%
2018/08/03	1	14.05	0	0.00	14.15	1	4,654	0.02%
2018/08/01	0	0.00	1	14.55	14.55	-1	4,879	-0.02%
2018/07/31	1	14.40	3	14.40	14.55	-2	4,978	-0.04%
2018/07/25	1	14.50	0	0.00	14.30	1	5,020	0.02%
2018/07/20	0	0.00	1	14.00	14.05	-1	5,046	-0.02%
2018/07/18	0	0.00	2	14.33	14.40	-2	5,094	-0.04%
2018/07/17	2	14.73	0	0.00	14.50	2	5,096	0.04%
2018/07/16	0	0.00	1	15.20	15.10	-1	5,173	-0.02%
2018/07/13	2	14.90	0	0.00	15.25	2	5,226	0.04%
2018/07/06	0	0.00	1	14.50	14.75	-1	5,393	-0.02%
2018/07/05	1	15.20	0	0.00	14.80	1	5,390	0.02%
2018/07/03	2	15.55	2	15.50	15.20	0	5,400	0.00%
2018/07/02	4	16.05	1	15.95	15.85	3	5,355	0.06%
2018/06/29	2	15.45	1	15.50	15.80	1	5,306	0.02%
2018/06/28	3	15.35	5	15.68	15.25	-2	5,261	-0.04%
2018/06/21	2	15.30	0	0.00	15.15	2	5,102	0.04%
2018/06/11	0	0.00	2	15.90	15.80	-2	4,903	-0.04%
2018/06/08	1	16.15	0	0.00	16.15	1	4,868	0.02%
2018/06/07	4	16.41	1	16.45	16.35	3	4,923	0.06%
2018/06/05	0	0.00	1	16.10	16.05	-1	5,007	-0.02%
2018/06/04	1	16.40	2	16.45	16.55	-1	4,954	-0.02%
2018/06/01	0	0.00	4	16.45	16.20	-4	4,917	-0.08%
2018/05/31	3	16.88	1	17.05	16.50	2	4,877	0.04%
2018/05/30	0	0.00	1	16.30	16.90	-1	4,793	-0.02%
2018/05/25	3	17.35	7	17.36	17.30	-4	4,522	-0.09%
2018/05/24	45	17.62	35	17.59	17.50	10	4,428	0.23%
2018/05/23	14	16.49	6	16.48	17.20	8	3,961	0.20%
2018/05/22	2	15.98	20	15.65	15.65	-18	3,392	-0.53%
2018/05/21	1	15.85	6	15.81	15.85	-5	3,215	-0.16%
2018/05/18	13	15.45	15	15.34	15.30	-2	3,075	-0.07%
2018/05/17	2	15.00	9	14.84	14.85	-7	2,781	-0.25%
2018/05/16	17	14.49	11	14.64	14.75	6	2,686	0.22%
2018/05/15	1	14.00	3	14.05	13.80	-2	2,570	-0.08%
2018/05/14	0	0.00	1	14.10	14.00	-1	2,580	-0.04%
2018/05/10	20	13.88	2	14.00	13.95	18	2,517	0.71%
2018/05/09	11	13.86	3	13.92	13.65	8	2,483	0.32%
2018/05/08	4	13.50	5	13.24	13.60	-1	2,339	-0.04%
2018/05/04	2	12.55	1	12.55	12.65	1	2,303	0.04%
2018/04/30	0	0.00	1	12.45	12.50	-1	2,504	-0.04%
2018/04/26	3	12.43	1	12.50	12.35	2	2,542	0.08%
2018/04/25	1	12.45	2	12.45	12.50	-1	2,600	-0.04%
2018/04/24	1	12.35	1	12.60	12.35	0	2,678	0.00%
2018/04/23	1	12.95	0	0.00	12.80	1	2,665	0.04%
2018/04/20	4	13.25	3	13.22	13.20	1	2,674	0.04%
2018/04/19	2	12.98	2.4	12.92	12.80	-0.4	2,630	-0.02%
2018/04/18	1	12.55	1	12.60	12.50	0	2,610	0.00%
2018/04/17	0	0.00	5	12.70	12.65	-5	2,645	-0.19%
2018/04/16	2	13.10	0	0.00	12.95	2	2,672	0.07%
2018/04/13	4	12.58	0	0.00	12.50	4	2,613	0.15%
2018/04/12	0	0.00	1	12.45	12.50	-1	2,624	-0.04%
2018/04/11	1	12.25	0	0.00	12.15	1	2,617	0.04%
2018/04/10	1	12.15	0	0.00	12.25	1	2,769	0.04%
2018/04/09	0	0.00	2	11.83	12.20	-2	2,866	-0.07%
2018/03/31	0	0.00	1	11.60	11.75	-1	3,434	-0.03%
2018/03/27	2	11.60	0	0.00	11.55	2	4,135	0.05%
2018/03/23	0	0.00	2	11.60	11.45	-2	4,272	-0.05%
2018/03/22	30	12.05	30	11.95	11.80	0	4,296	0.00%
2018/03/20	2	11.80	3	11.87	11.90	-1	4,423	-0.02%
2018/03/15	0	0.00	6	12.21	12.20	-6	4,619	-0.13%
2018/03/13	6	12.10	2	12.18	12.25	4	5,044	0.08%
2018/03/12	2	11.75	0	0.00	11.70	2	5,081	0.04%
2018/03/08	2	12.35	1	12.40	12.35	1	5,326	0.02%
2018/03/01	1	13.10	0	0.00	13.35	1	6,067	0.02%
2018/02/27	1	13.40	0	0.00	13.25	1	6,080	0.02%
2018/02/23	0	0.00	1	13.65	13.65	-1	6,113	-0.02%
2018/02/22	1	13.20	0	0.00	13.35	1	6,166	0.02%
2018/02/05	0	0.00	1	13.35	13.60	-1	6,573	-0.02%
2018/02/01	1	13.90	1	13.90	13.75	0	6,621	0.00%
2018/01/31	1	13.50	1.4	13.69	13.85	-0.4	6,611	-0.01%
2018/01/30	3	13.88	0	0.00	13.85	3	6,580	0.05%
2018/01/26	0	0.00	1	14.45	14.60	-1	6,523	-0.02%
2018/01/25	0	0.00	4	14.10	14.20	-4	6,373	-0.06%
2018/01/18	1	14.20	2	14.25	13.80	-1	6,204	-0.02%
2018/01/15	1	14.60	0	0.00	14.50	1	6,042	0.02%
2018/01/12	0	0.00	1	15.05	14.80	-1	5,999	-0.02%
2018/01/10	2	15.10	2	15.20	15.20	0	5,919	0.00%
2018/01/09	1	15.20	4	15.29	15.30	-3	5,880	-0.05%
2018/01/08	1	15.15	0	0.00	15.10	1	5,839	0.02%
2018/01/04	3	15.30	18	15.48	15.20	-15	5,797	-0.26%
2018/01/03	0	0.00	9	15.16	15.60	-9	5,686	-0.16%
2018/01/02	0	0.00	4	15.25	15.20	-4	5,603	-0.07%