台達化 (1309)-元大-路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
15.40
漲跌
▲0.15
漲幅
+0.98%
成交量
348張
產業
上市塑膠類股
519人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台達化 (1309)籌碼相關－元大-路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

元大-路竹券商分點個股進出
元大-路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
2024/06/13	3	15.20	0	0.00	15.25	3	719	0.42%
2024/06/12	0	0.00	18	15.25	15.20	-18	729	-2.47%
2024/06/11	2	15.45	0	0.00	15.35	2	729	0.27%
2024/06/07	2	15.10	0	0.00	15.40	2	730	0.27%
2024/05/30	0	0.00	3	16.05	15.95	-3	742	-0.40%
2024/05/29	0	0.00	0.1	15.85	15.90	-0.1	733	-0.01%
2024/05/28	0	0.00	2	15.70	15.85	-2	730	-0.27%
2024/05/27	0	0.00	1	15.30	15.45	-1	725	-0.14%
2024/05/24	0	15.45	0	0.00	15.35	0	722	0.00%
2024/05/16	0	0.00	1	15.80	15.75	-1	699	-0.14%
2024/05/15	0	0.00	1	15.75	15.70	-1	696	-0.14%
2024/05/14	2	15.80	0	0.00	15.70	2	693	0.29%
2024/05/13	0	0.00	1.2	15.53	15.65	-1.2	671	-0.18%
2024/05/08	1	14.95	0	0.00	15.05	1	652	0.15%
2024/04/29	0	0.00	0.2	15.50	15.60	-0.2	694	-0.03%
2024/04/17	1	15.20	0	0.00	15.30	1	709	0.14%
2024/04/16	1	15.60	0	0.00	15.30	1	713	0.14%
2024/04/12	0.5	15.80	0	0.00	15.65	0.5	704	0.07%
2024/04/03	0	0.00	10.2	15.57	15.50	-10.2	679	-1.49%
2024/03/27	1	15.40	0	0.00	15.50	1	695	0.14%
2024/03/21	0	0.00	15	15.20	15.25	-15	688	-2.18%
2024/03/12	0	0.00	35	15.65	15.75	-35	667	-5.24%
2024/03/04	1	16.35	0	0.00	16.35	1	635	0.16%
2024/02/23	0.1	17.20	0	0.00	17.05	0.1	616	0.02%
2024/02/22	0.1	17.30	0	0.00	17.25	0.1	613	0.02%
2024/02/20	0	0.00	1	17.60	17.50	-1	601	-0.17%
2024/02/19	0	0.00	0.1	17.40	17.60	-0.1	594	-0.02%
2024/02/15	0	16.50	0	0.00	16.30	0	562	0.00%
2024/02/01	1	16.75	0	0.00	16.75	1	556	0.18%
2024/01/29	3	16.88	0	0.00	16.90	3	530	0.57%
2024/01/26	0	0.00	0.6	16.07	16.05	-0.6	486	-0.12%
2023/12/29	1	16.50	0	0.00	16.45	1	473	0.21%
2023/12/11	0	0.00	2	16.85	16.70	-2	399	-0.50%
2023/11/30	2	17.10	0	0.00	17.20	2	417	0.48%
2023/11/24	0.2	17.33	0	0.00	17.20	0.2	421	0.05%
2023/11/22	0.1	17.30	0	0.00	17.45	0.1	417	0.02%
2023/11/21	0	0.00	1	17.25	17.25	-1	417	-0.24%
2023/11/07	0.1	17.00	0	0.00	16.90	0.1	469	0.02%
2023/10/26	1	16.80	0	0.00	16.75	1	578	0.17%
2023/09/19	0.8	18.10	0	0.00	18.20	0.8	640	0.12%
2023/09/12	0.1	18.00	0	0.00	17.85	0.1	656	0.02%
2023/09/08	0	0.00	0.1	18.10	18.20	-0.1	650	-0.02%
2023/08/17	0	16.85	0	0.00	17.30	0	649	0.00%
2023/08/14	0.1	18.80	0	0.00	18.35	0.1	609	0.02%
2023/08/08	1	19.60	0	0.00	19.60	1	597	0.17%
2023/07/21	1	20.00	0	0.00	19.90	1	520	0.19%
2023/07/18	4	19.65	0	0.00	19.55	4	518	0.77%
2023/07/13	2	19.55	0	0.00	19.40	2	499	0.40%
2023/07/11	1	19.80	0	0.00	19.95	1	495	0.20%
2023/07/07	16	19.55	0	0.00	19.65	16	502	3.18%
2023/07/06	2	20.03	0	0.00	20.00	2	486	0.41%
2023/07/05	2	20.10	0	0.00	20.10	2	482	0.41%
2023/06/28	90.2	20.31	0	0.00	20.25	90.2	482	18.68%
2023/06/06	1	20.30	0	0.00	20.35	1	573	0.17%
2023/06/02	0	0.00	8.3	20.06	20.00	-8.3	581	-1.42%
2023/05/26	0	0.00	0.2	20.00	19.95	-0.2	643	-0.03%
2023/05/24	0.2	20.25	0	0.00	20.30	0.2	652	0.03%
2023/05/23	1	20.25	0	0.00	20.25	1	658	0.15%
2023/05/16	1	19.80	0	0.00	19.85	1	691	0.14%
2023/05/08	0.1	20.10	0	0.00	20.05	0.1	752	0.01%
2023/05/05	15.1	20.05	0	0.00	20.05	15.1	765	1.97%
2023/04/24	0.1	20.65	0	0.00	20.60	0.1	901	0.01%
2023/04/21	0.1	20.75	0	0.00	20.50	0.1	902	0.01%
2023/04/20	5.2	20.81	0	0.00	20.75	5.2	917	0.57%
2023/04/19	0.1	21.15	0	0.00	20.95	0.1	918	0.01%
2023/04/18	0	0.00	0.2	21.10	21.10	-0.2	914	-0.02%
2023/04/17	0.1	21.35	0	0.00	21.25	0.1	919	0.01%
2023/04/11	0.1	21.50	0	0.00	21.50	0.1	944	0.02%
2023/04/07	0.1	21.50	0	0.00	21.55	0.1	961	0.01%
2023/04/06	0.2	21.45	0	0.00	21.35	0.2	974	0.02%
2023/03/31	0.1	21.30	0	0.00	21.20	0.1	986	0.01%
2023/03/28	5	21.25	0	0.00	21.25	5	1,049	0.48%
2023/03/27	5	21.05	0	0.00	21.00	5	1,062	0.47%
2023/03/06	0	0.00	105	23.12	23.20	-105	1,626	-6.46%	大賣/鉅額交易
2023/02/24	1	23.05	0	0.00	23.10	1	1,596	0.06%
2023/02/22	0	0.00	10	23.00	23.00	-10	1,585	-0.63%
2023/02/21	0	0.00	1	22.90	23.10	-1	1,583	-0.06%
2023/02/15	1	22.45	0	0.00	22.40	1	1,599	0.06%
2023/02/13	0	22.40	0	0.00	22.40	0	1,596	0.00%
2023/02/10	0	22.35	0	0.00	22.30	0	1,596	0.00%
2023/02/09	0	23.05	0	0.00	22.80	0	1,576	0.00%
2023/02/02	0	0.00	2	23.45	23.40	-2	1,511	-0.13%
2023/02/01	0	0.00	5.1	22.86	23.40	-5.1	1,475	-0.35%
2023/01/31	5	22.65	0	0.00	22.60	5	1,426	0.35%
2023/01/30	0	21.80	0	0.00	22.05	0	1,402	0.00%
2023/01/17	0	22.30	0	0.00	22.05	0	1,388	0.00%
2023/01/16	0	22.40	0	0.00	22.10	0	1,383	0.00%
2023/01/03	0	0.00	32	22.30	22.20	-32	1,322	-2.42%
2022/12/27	0	0.00	20	22.30	22.20	-20	1,275	-1.57%
2022/12/23	2	22.35	0	0.00	22.20	2	1,262	0.16%
2022/12/20	0	0.00	1	21.05	21.05	-1	1,242	-0.08%
2022/12/15	1	22.60	0.1	23.05	22.90	0.9	1,168	0.08%
2022/12/14	0	0.00	10	22.30	22.10	-10	1,082	-0.92%
2022/12/09	0	0.00	0.1	22.00	22.05	-0.1	1,040	-0.01%
2022/12/06	0	0.00	1	21.95	21.75	-1	959	-0.10%
2022/12/05	30	22.53	0	0.00	22.35	30	950	3.16%
2022/12/02	42	21.95	0	0.00	22.25	42	919	4.57%
2022/12/01	0	0.00	1	22.05	22.25	-1	891	-0.11%
2022/11/30	3.3	22.15	0.2	21.87	22.25	3	766	0.40%
2022/11/14	1	20.55	0	0.00	20.80	1	498	0.20%
2022/10/28	0	0.00	0.3	20.10	20.00	-0.3	544	-0.05%
2022/10/27	0.6	20.35	0	0.00	20.35	0.6	552	0.11%
2022/10/18	0	0.00	5	19.20	19.50	-5	621	-0.80%
2022/10/14	3	19.20	0	0.00	19.25	3	629	0.48%
2022/10/11	1	20.00	0	0.00	20.10	1	629	0.16%
2022/09/28	0	0.00	8.5	20.34	20.35	-8.5	617	-1.38%
2022/09/16	2	22.20	0	0.00	22.10	2	610	0.33%
2022/09/15	0	0.00	2	22.45	22.25	-2	614	-0.33%
2022/09/14	1	22.20	0	0.00	22.20	1	614	0.16%
2022/09/01	1	22.25	0	0.00	22.20	1	605	0.17%
2022/08/24	2	23.10	5	23.30	23.05	-3	599	-0.50%
2022/08/19	3	22.75	0	0.00	22.90	3	589	0.51%
2022/08/09	3	21.85	0	0.00	22.25	3	570	0.53%
2022/08/08	2	21.85	0	0.00	21.80	2	570	0.35%
2022/07/27	2	28.00	1	28.00	27.95	1	581	0.17%
2022/07/25	0	0.00	1	28.00	28.35	-1	551	-0.18%
2022/07/20	5	28.05	0	0.00	28.00	5	564	0.89%
2022/06/22	0	0.00	0.2	28.70	28.45	-0.2	604	-0.03%
2022/06/16	1	29.55	0	0.00	29.50	1	622	0.16%
2022/06/15	2	29.85	0	0.00	29.80	2	623	0.32%
2022/06/01	1	29.75	0	0.00	29.75	1	781	0.13%
2022/05/10	2	27.60	0	0.00	28.70	2	872	0.23%
2022/05/09	7	28.75	0	0.00	28.70	7	858	0.82%
2022/04/27	3.1	30.27	2	30.20	30.30	1.1	863	0.13%
2022/04/26	4	31.46	0	0.00	31.40	4	853	0.47%
2022/04/25	0.3	31.57	0	0.00	31.50	0.3	853	0.04%
2022/04/12	1	32.30	0	0.00	32.35	1	929	0.11%
2022/04/11	4	33.16	0	0.00	33.00	4	927	0.43%
2022/03/21	0	0.00	1	34.00	34.15	-1	947	-0.11%
2022/03/14	1	34.40	0	0.00	34.40	1	936	0.11%
2022/03/08	2	32.33	2	31.75	31.70	0	897	0.00%
2022/03/07	40	32.95	0	0.00	33.05	40	882	4.53%
2022/03/03	60	34.40	0	0.00	34.50	60	889	6.74%
2022/02/10	2	34.00	4	34.10	34.20	-2	1,047	-0.19%
2022/02/07	1	33.85	0	0.00	34.00	1	1,120	0.09%
2022/01/25	0.8	33.05	0	0.00	32.85	0.8	1,168	0.07%
2022/01/21	2	33.30	0	0.00	33.30	2	1,197	0.17%
2022/01/07	0	0.00	2	34.80	34.55	-2	1,346	-0.15%
2022/01/05	0	0.00	0.7	34.10	34.10	-0.7	1,355	-0.05%
2021/12/30	2	34.50	0	0.00	34.55	2	1,447	0.14%
2021/12/29	0.1	34.40	0	0.00	34.60	0.1	1,469	0.01%
2021/12/28	0	0.00	1	33.85	33.85	-1	1,495	-0.07%
2021/12/27	0.1	33.90	0	0.00	33.85	0.1	1,564	0.01%
2021/12/23	0.1	33.90	0	0.00	33.90	0.1	1,682	0.01%
2021/12/22	1	33.85	0	0.00	33.90	1	1,853	0.05%
2021/12/21	1	33.35	1	33.60	33.65	0	1,929	0.00%
2021/12/15	1	33.40	0	0.00	33.35	1	2,231	0.04%
2021/12/14	2	33.50	0.1	33.85	33.50	1.9	2,280	0.08%
2021/12/07	0	0.00	11	34.07	34.00	-11	2,564	-0.43%
2021/12/06	1	33.75	0	0.00	33.80	1	2,564	0.04%
2021/12/01	1	33.75	0	0.00	33.90	1	2,696	0.04%
2021/11/30	1	33.90	0	0.00	33.95	1	2,727	0.04%
2021/11/29	1	33.50	0	0.00	34.00	1	2,861	0.03%
2021/11/26	0	0.00	2	34.80	34.65	-2	3,003	-0.07%
2021/11/25	1	35.55	0	0.00	35.55	1	3,121	0.03%
2021/11/24	0.2	35.35	4	35.50	35.50	-3.8	3,155	-0.12%
2021/11/18	1	34.35	0	0.00	34.70	1	3,316	0.03%
2021/11/16	3	34.60	1	34.60	34.50	2	3,357	0.06%
2021/11/11	1	35.30	0.5	35.35	35.20	0.5	3,414	0.01%
2021/11/10	0	0.00	1	35.60	35.35	-1	3,457	-0.03%
2021/11/08	1	35.25	1	35.10	35.15	0	3,452	0.00%
2021/11/05	1	35.00	0	0.00	35.20	1	3,478	0.03%
2021/11/04	1	35.40	0	0.00	35.30	1	3,491	0.03%
2021/11/03	3	35.50	1	35.65	35.70	2	3,536	0.06%
2021/11/01	0.2	34.70	0	0.00	34.60	0.2	3,697	0.01%
2021/10/29	22	34.55	0	0.00	34.60	22	3,703	0.59%
2021/10/27	0.2	35.10	0	0.00	35.15	0.2	3,710	0.01%
2021/10/26	0	0.00	5	35.20	35.15	-5	3,721	-0.13%
2021/10/22	1	35.45	0	0.00	35.35	1	3,761	0.03%
2021/10/21	5	35.54	0	0.00	36.25	5	3,779	0.13%
2021/10/18	0	0.00	6.2	35.98	36.20	-6.2	3,832	-0.16%
2021/10/15	7	35.34	0	0.00	35.50	7	3,873	0.18%
2021/10/14	0.1	35.20	0	0.00	35.10	0.1	3,920	0.00%
2021/10/13	1	36.00	0	0.00	35.85	1	3,930	0.03%
2021/10/08	0	0.00	1	36.30	36.35	-1	3,984	-0.03%
2021/10/07	1.9	36.40	0	0.00	36.70	1.9	4,052	0.05%
2021/10/05	0	0.00	1	34.90	36.10	-1	4,150	-0.02%
2021/10/04	0.1	36.00	0	0.00	35.60	0.1	4,155	0.00%
2021/10/01	0.1	37.26	0	0.00	37.30	0.1	4,171	0.00%
2021/09/29	0	0.00	6	40.05	39.05	-6	4,443	-0.14%
2021/09/28	4	40.05	0	0.00	40.25	4	4,589	0.09%
2021/09/27	11	40.24	2	40.30	40.05	9	6,262	0.14%
2021/09/24	0	0.00	7	38.86	38.70	-7	6,789	-0.10%
2021/09/23	5	37.60	0	0.00	38.40	5	6,843	0.07%
2021/09/22	0	0.00	1	37.50	37.20	-1	6,992	-0.01%
2021/09/16	1	39.60	1	38.75	38.55	0	7,213	0.00%
2021/09/07	0.3	36.70	0	0.00	36.70	0.3	7,630	0.00%
2021/09/03	1	38.70	0	0.00	38.20	1	7,590	0.01%
2021/09/02	1.1	38.42	1	38.90	38.25	0.1	7,636	0.00%
2021/09/01	2	44.95	1	44.90	44.95	1	7,560	0.01%
2021/08/31	0	0.00	5	45.20	45.30	-5	7,477	-0.07%
2021/08/27	0	0.00	1	44.55	44.50	-1	7,490	-0.01%
2021/08/26	0	0.00	6	44.13	44.10	-6	7,635	-0.08%
2021/08/25	1	43.60	2	43.43	43.25	-1	7,977	-0.01%
2021/08/24	1	43.00	0	0.00	42.95	1	8,005	0.01%
2021/08/23	0	0.00	1	41.85	42.40	-1	8,107	-0.01%
2021/08/20	1	40.95	0	0.00	40.40	1	8,158	0.01%
2021/08/18	1	40.90	1	41.70	41.80	0	8,301	0.00%
2021/08/17	1	41.10	0	0.00	40.80	1	8,566	0.01%
2021/08/16	1	41.60	0	0.00	41.55	1	8,631	0.01%
2021/08/13	1	43.20	0	0.00	42.95	1	8,753	0.01%
2021/08/12	3	43.50	0	0.00	43.75	3	8,848	0.03%
2021/08/11	0	0.00	9	43.37	42.95	-9	8,954	-0.10%
2021/08/09	6	44.53	0	0.00	44.55	6	9,176	0.07%
2021/08/06	3	45.47	1	45.10	45.50	2	9,222	0.02%
2021/08/05	6	44.33	1	44.40	44.45	5	9,236	0.05%
2021/08/03	5	43.20	0	0.00	43.25	5	9,481	0.05%
2021/07/29	1	43.05	2	43.45	43.45	-1	10,061	-0.01%
2021/07/28	0	0.00	10	43.04	43.10	-10	10,160	-0.10%
2021/07/22	7	43.60	0	0.00	43.25	7	10,715	0.07%
2021/07/21	3	43.85	0	0.00	43.25	3	10,798	0.03%
2021/07/19	0	0.00	1	44.80	45.20	-1	11,104	-0.01%
2021/07/16	0	0.00	6	45.00	44.85	-6	11,507	-0.05%
2021/07/15	1	44.65	2	44.88	45.25	-1	11,722	-0.01%
2021/07/14	18	43.82	0	0.00	43.90	18	12,111	0.15%
2021/07/13	0	0.00	7	44.61	44.30	-7	12,726	-0.06%
2021/07/12	1	44.70	0	0.00	44.80	1	13,355	0.01%
2021/07/09	1	44.70	1	44.50	44.65	0	13,671	0.00%
2021/07/08	5	44.85	1	44.90	45.10	4	13,983	0.03%
2021/07/07	2	44.30	0	0.00	45.05	2	14,448	0.01%
2021/07/06	2	46.30	0	0.00	45.95	2	14,783	0.01%
2021/07/05	5	45.95	4	46.16	46.05	1	14,956	0.01%
2021/07/02	29	50.36	36	50.05	45.80	-7	14,776	-0.05%
2021/07/01	26	46.39	29.6	46.99	47.95	-3.6	13,110	-0.03%
2021/06/30	3	43.50	2	43.50	43.60	1	12,576	0.01%
2021/06/29	7	43.35	3	43.30	43.30	4	12,590	0.03%
2021/06/28	5	43.71	0	0.00	44.00	5	12,482	0.04%
2021/06/24	0	0.00	8	42.20	42.30	-8	12,493	-0.06%
2021/06/23	5	41.12	0	0.00	41.00	5	12,553	0.04%
2021/06/22	4	41.44	20	41.30	41.30	-16	12,765	-0.13%
2021/06/18	1	42.05	0	0.00	42.10	1	12,841	0.01%
2021/06/16	20	43.55	0	0.00	42.70	20	12,972	0.15%
2021/06/11	1	42.15	0	0.00	42.25	1	13,107	0.01%
2021/06/10	2	41.95	1	41.65	42.15	1	13,591	0.01%
2021/06/09	0	0.00	1	42.55	42.45	-1	13,920	-0.01%
2021/06/07	1	44.00	3	42.63	43.50	-2	15,409	-0.01%
2021/06/04	3.1	43.75	0	0.00	43.75	3.1	16,332	0.02%
2021/06/03	6	44.08	10	44.00	44.25	-4	18,370	-0.02%
2021/06/02	1	44.20	4	44.51	42.95	-3	19,276	-0.02%
2021/05/31	1.5	41.80	2	41.88	41.35	-0.5	19,651	0.00%
2021/05/27	1	39.80	0	0.00	40.20	1	19,635	0.01%
2021/05/25	20	40.40	20	41.99	41.05	0	19,722	0.00%
2021/05/24	5	38.85	1	38.85	39.00	4	19,639	0.02%
2021/05/21	10	37.25	20	38.90	39.00	-10	19,825	-0.05%
2021/05/20	3	36.15	0	0.00	36.30	3	19,784	0.02%
2021/05/19	0	0.00	1	37.15	37.55	-1	19,784	-0.01%
2021/05/18	0	0.00	1	36.85	37.20	-1	20,055	0.00%
2021/05/17	5	35.21	5	35.14	34.75	0	20,042	0.00%
2021/05/13	1	36.40	2	38.45	38.65	-1	19,892	-0.01%
2021/05/12	4	38.15	1	38.70	39.55	3	19,811	0.02%
2021/05/11	8	42.00	1	44.00	41.95	7	19,654	0.04%
2021/05/10	3	44.07	2.6	44.03	44.10	0.4	19,588	0.00%
2021/05/07	9	42.09	9	43.67	43.50	0	19,564	0.00%
2021/05/06	9	45.71	7	44.74	44.75	2	19,289	0.01%
2021/05/04	0	0.00	25	44.27	44.50	-25	19,092	-0.13%
2021/05/03	2	49.60	1	47.90	47.95	1	19,034	0.01%
2021/04/29	8	49.13	5	48.77	49.20	3	19,030	0.02%
2021/04/28	1	48.75	1	47.90	47.95	0	18,963	0.00%
2021/04/27	2	47.80	2	47.68	48.50	0	19,063	0.00%
2021/04/26	6	48.15	11	48.11	48.40	-5	19,066	-0.03%
2021/04/23	4	47.39	12	47.23	47.15	-8	19,083	-0.04%
2021/04/22	31	50.46	12	49.37	48.80	19	19,032	0.10%
2021/04/21	2	49.45	2.1	49.71	49.90	-0.1	18,678	0.00%
2021/04/20	0	0.00	3	50.07	49.65	-3	18,570	-0.02%
2021/04/19	27	54.04	20	53.39	52.40	7	18,325	0.04%
2021/04/16	55	49.41	12	49.15	50.00	43	17,763	0.24%
2021/04/15	5	46.72	9	46.49	46.10	-4	17,245	-0.02%
2021/04/14	8	45.23	5	45.69	45.05	3	17,195	0.02%
2021/04/13	7	48.74	6	46.89	46.30	1	17,161	0.01%
2021/04/12	13.6	47.73	373	48.42	48.60	-359.4	16,923	-2.12%	大賣/鉅額交易
2021/04/09	9	44.06	161.1	44.17	44.20	-152.1	16,703	-0.91%	大賣/鉅額交易
2021/04/08	1	43.30	50	43.50	43.35	-49	16,842	-0.29%
2021/04/07	1	42.85	0	43.00	42.95	1	17,517	0.01%
2021/04/06	3	43.18	11	43.12	43.15	-8	17,898	-0.04%
2021/04/01	11	42.83	1.4	42.79	42.70	9.6	18,187	0.05%
2021/03/31	1.4	43.30	0	0.00	43.15	1.4	18,518	0.01%
2021/03/30	0	0.00	10.1	43.47	43.05	-10.1	18,956	-0.05%
2021/03/29	4	43.48	22.1	43.43	42.85	-18.1	20,121	-0.09%
2021/03/26	2	42.88	12	42.82	42.80	-10	20,874	-0.05%
2021/03/25	13.1	42.16	6.3	43.27	42.00	6.8	21,007	0.03%
2021/03/24	1.3	42.20	0	0.00	42.35	1.3	20,771	0.01%
2021/03/23	5.1	42.23	7	42.41	42.45	-1.9	20,744	-0.01%
2021/03/22	0	0.00	29	42.13	41.95	-29	20,681	-0.14%
2021/03/19	31	41.79	2	41.90	41.75	29	20,710	0.14%
2021/03/18	1.4	41.91	1	42.05	42.45	0.4	20,759	0.00%
2021/03/17	6	41.38	6	41.81	42.20	0	20,780	0.00%
2021/03/16	39	42.21	16	42.80	41.50	23	21,092	0.11%
2021/03/15	31	44.08	16	43.83	43.55	15	20,709	0.07%
2021/03/12	2	43.45	22	43.73	44.05	-20	20,462	-0.10%
2021/03/11	98	42.65	96	42.61	42.80	2	20,261	0.01%
2021/03/10	32	41.22	39	41.78	42.80	-7	19,780	-0.04%
2021/03/09	152	40.07	37	40.32	40.05	115	18,868	0.61%	大買/鉅額交易
2021/03/08	72.5	39.09	85	38.13	39.15	-12.5	16,896	-0.07%
2021/03/05	79	35.93	83	36.31	35.60	-4	15,950	-0.03%
2021/03/04	6	35.60	26	35.73	35.75	-20	15,661	-0.13%
2021/03/03	2	34.83	10	34.80	34.85	-8	15,419	-0.05%
2021/02/26	0	0.00	2	34.90	34.85	-2	15,726	-0.01%
2021/02/25	5	34.90	5	35.00	34.95	0	15,845	0.00%
2021/02/24	6	34.18	1	34.20	34.25	5	16,025	0.03%
2021/02/23	25	35.18	7	35.31	35.15	18	15,947	0.11%
2021/02/22	20	34.35	10	34.25	34.55	10	15,792	0.06%
2021/02/19	2	34.35	2	34.50	34.55	0	15,855	0.00%
2021/02/18	4	34.56	11	34.72	34.70	-7	16,013	-0.04%
2021/02/17	0	0.00	10	32.10	32.15	-10	16,180	-0.06%
2021/02/05	0	0.00	2	30.80	30.85	-2	16,182	-0.01%
2021/02/04	0	0.00	17	31.11	31.05	-17	16,406	-0.10%
2021/02/03	1	31.25	7.2	31.21	31.15	-6.2	16,650	-0.04%
2021/02/02	25	30.89	0	0.00	31.15	25	16,994	0.15%
2021/02/01	0	0.00	1	30.65	30.50	-1	17,210	-0.01%
2021/01/29	0.2	29.77	0	0.00	29.70	0.2	17,497	0.00%
2021/01/28	2	30.55	0	0.00	30.40	2	17,756	0.01%
2021/01/26	2	31.00	1	31.05	31.05	1	18,896	0.01%
2021/01/25	3	31.90	2	31.78	31.95	1	19,041	0.01%
2021/01/22	13	30.47	1	31.30	31.35	12	19,237	0.06%
2021/01/20	6	29.41	0	0.00	29.50	6	20,497	0.03%
2021/01/15	10	32.45	0	0.00	31.80	10	21,866	0.05%
2021/01/14	5	33.15	3	33.15	33.25	2	21,935	0.01%
2021/01/13	54	33.35	5	33.65	33.40	49	22,120	0.22%
2021/01/12	9	33.23	2.1	33.40	33.35	6.9	22,187	0.03%
2021/01/11	205	34.87	0	0.00	34.60	205	22,140	0.93%	大買/鉅額交易
2021/01/08	216	34.26	11	34.87	34.25	205	22,440	0.91%	大買/鉅額交易
2021/01/07	21	35.77	1	35.50	35.30	20	22,733	0.09%
2021/01/06	18	36.07	26	36.56	35.65	-8	23,222	-0.03%
2021/01/05	0	0.00	16	38.63	37.50	-16	23,857	-0.07%
2021/01/04	5	38.75	0	0.00	38.65	5	23,689	0.02%
2020/12/31	7	38.60	4.1	38.19	38.95	2.9	23,450	0.01%
2020/12/30	19	38.11	11.1	37.97	37.25	7.9	23,107	0.03%
2020/12/29	6	37.35	11	37.25	36.45	-5	22,535	-0.02%
2020/12/28	6	36.47	11.2	36.85	36.35	-5.2	22,158	-0.02%
2020/12/25	0	0.00	21	35.48	36.35	-21	21,785	-0.10%
2020/12/24	2	34.68	31.1	34.92	35.15	-29.1	21,474	-0.14%
2020/12/23	97.1	35.80	72	34.33	33.45	25.1	21,076	0.12%
2020/12/22	24	34.50	45	34.37	34.50	-21	20,146	-0.10%
2020/12/21	3	32.80	5	32.90	32.85	-2	19,372	-0.01%
2020/12/18	0	0.00	1.1	32.47	32.10	-1.1	19,262	-0.01%
2020/12/17	7	32.55	7	32.35	32.45	0	19,375	0.00%
2020/12/16	16	32.13	0	0.00	32.40	16	19,657	0.08%
2020/12/15	0	0.00	1	31.75	31.75	-1	19,818	-0.01%
2020/12/14	6	31.23	1	32.30	32.30	5	20,338	0.02%
2020/12/11	5	31.60	11	31.70	31.60	-6	20,449	-0.03%
2020/12/10	26	32.91	18	32.52	32.15	8	20,635	0.04%
2020/12/09	7	32.11	1	32.20	32.15	6	20,586	0.03%
2020/12/08	12	33.06	0	0.00	32.55	12	21,037	0.06%
2020/12/07	10	32.58	1	33.75	32.70	9	21,583	0.04%
2020/12/04	18	32.89	32	33.18	33.50	-14	22,154	-0.06%
2020/12/03	1	31.50	0	0.00	31.25	1	22,303	0.00%
2020/12/02	10	31.86	13	31.63	31.40	-3	22,228	-0.01%
2020/12/01	4	32.44	8	32.75	32.20	-4	22,176	-0.02%
2020/11/30	23	32.81	16	32.72	32.65	7	22,216	0.03%
2020/11/27	6	32.46	2	32.70	32.30	4	22,515	0.02%
2020/11/26	8	32.76	19	33.06	32.55	-11	22,535	-0.05%
2020/11/25	8	32.52	16	32.69	32.45	-8	22,549	-0.04%
2020/11/24	15	31.93	1	32.20	31.75	14	22,380	0.06%
2020/11/23	2	31.13	13	31.64	32.20	-11	22,259	-0.05%
2020/11/20	0	0.00	6	30.92	30.90	-6	22,041	-0.03%
2020/11/18	1	30.50	2	31.00	31.00	-1	22,779	0.00%
2020/11/17	1	29.70	12	29.74	30.20	-11	22,730	-0.05%
2020/11/16	26	29.84	0	0.00	29.75	26	22,701	0.11%
2020/11/13	4	31.26	0	0.00	31.20	4	22,305	0.02%
2020/11/12	30.5	30.70	10	31.00	30.95	20.5	22,659	0.09%
2020/11/11	0	0.00	1	31.75	31.80	-1	22,773	0.00%
2020/11/10	53	31.87	13	30.99	30.90	40	22,724	0.18%
2020/11/09	1	31.05	0	0.00	31.25	1	22,511	0.00%
2020/11/06	0	0.00	5	30.85	31.35	-5	22,379	-0.02%
2020/11/05	0	0.00	8	31.94	31.75	-8	22,172	-0.04%
2020/11/04	21	33.86	5	33.32	33.10	16	22,075	0.07%
2020/11/03	0	0.00	3	32.68	33.60	-3	21,318	-0.01%
2020/11/02	11	32.59	11	32.35	31.60	0	21,087	0.00%
2020/10/30	3	33.02	0	0.00	32.50	3	20,961	0.01%
2020/10/29	24	33.65	23	33.96	33.85	1	20,766	0.00%
2020/10/28	66	34.43	65	33.89	33.20	1	20,324	0.00%
2020/10/27	8	33.28	13	33.36	34.65	-5	19,278	-0.03%
2020/10/26	17	31.91	16	31.74	31.50	1	18,207	0.01%
2020/10/23	5	31.01	8	31.01	30.90	-3	17,997	-0.02%
2020/10/22	8	31.09	7	30.74	30.45	1	17,960	0.01%
2020/10/21	8	30.87	8	31.04	30.95	0	17,730	0.00%
2020/10/20	0	0.00	6	30.81	30.45	-6	17,517	-0.03%
2020/10/19	3	30.75	1	30.20	31.45	2	17,430	0.01%
2020/10/16	3	31.28	11	30.43	30.10	-8	17,344	-0.05%
2020/10/15	5	32.25	8	31.89	30.90	-3	17,050	-0.02%
2020/10/14	15	30.70	7	30.79	31.95	8	16,593	0.05%
2020/10/13	18	29.59	10.3	29.64	29.55	7.7	15,906	0.05%
2020/10/12	2	27.85	0	0.00	27.80	2	14,987	0.01%
2020/10/08	1	27.25	1	27.35	27.20	0	14,904	0.00%
2020/10/07	1	28.15	0	0.00	27.65	1	14,861	0.01%
2020/10/06	1	28.70	0	0.00	28.40	1	14,839	0.01%
2020/09/30	0	0.00	0.1	26.40	26.55	-0.1	14,791	0.00%
2020/09/29	0	0.00	5	26.51	26.45	-5	15,216	-0.03%
2020/09/24	0	0.00	10	27.70	27.70	-10	15,135	-0.07%
2020/09/23	0	0.00	4	28.69	28.30	-4	15,035	-0.03%
2020/09/22	4	28.48	4	28.76	29.10	0	14,885	0.00%
2020/09/21	0	0.00	2	29.33	29.10	-2	14,664	-0.01%
2020/09/17	38	32.13	28	32.38	31.95	10	14,149	0.07%
2020/09/16	3	30.73	0	0.00	30.40	3	13,759	0.02%
2020/09/15	1	31.10	2	31.17	31.15	-1	13,807	-0.01%
2020/09/14	7	29.96	12	28.83	29.30	-5	13,517	-0.04%
2020/09/11	10	31.52	13	29.58	29.30	-3	13,107	-0.02%
2020/09/10	6	31.23	8	31.06	31.50	-2	12,607	-0.02%
2020/09/09	42	28.98	39	30.50	30.55	3	12,076	0.02%
2020/09/08	16	28.38	15	28.31	28.60	1	11,180	0.01%
2020/09/04	1	23.50	1	23.15	23.65	0	10,684	0.00%
2020/09/03	1	23.35	0	0.00	23.65	1	10,662	0.01%
2020/09/02	8	23.79	5.1	23.94	23.45	2.9	10,625	0.03%
2020/08/28	5	22.00	1	22.50	21.85	4	10,377	0.04%
2020/08/25	12	22.53	7	22.78	22.10	5	10,587	0.05%
2020/08/24	2	20.85	2.1	21.18	22.00	-0.1	10,187	0.00%
2020/08/21	1	20.50	2	20.00	20.00	-1	10,028	-0.01%
2020/08/20	0	0.00	3	20.05	20.00	-3	9,935	-0.03%
2020/08/19	0	0.00	3	20.65	20.65	-3	9,834	-0.03%
2020/08/18	32	21.00	32	21.11	21.00	0	10,016	0.00%
2020/08/17	5	20.10	5	19.85	20.60	0	9,613	0.00%
2020/08/12	1	18.00	0	0.00	18.75	1	9,652	0.01%
2020/08/11	5	18.30	0	0.00	18.25	5	9,587	0.05%
2020/08/10	2	17.25	2	17.48	18.10	0	9,579	0.00%
2020/08/07	2	16.98	0	0.00	17.10	2	9,378	0.02%
2020/08/05	0	0.00	1	16.80	16.95	-1	9,189	-0.01%
2020/08/03	0	0.00	5	15.65	15.75	-5	8,947	-0.06%
2020/07/31	1	15.85	0	0.00	16.00	1	8,928	0.01%
2020/07/30	30	16.00	30	15.60	16.05	0	8,900	0.00%
2020/07/24	0	0.00	2	15.70	15.60	-2	8,369	-0.02%
2020/07/17	0	0.00	0	15.75	15.80	0	7,922	0.00%
2020/07/16	0	0.00	4	15.90	16.15	-4	7,821	-0.05%
2020/07/15	0	0.00	1	16.05	15.80	-1	7,769	-0.01%
2020/07/14	0	0.00	3	15.87	15.75	-3	7,710	-0.04%
2020/07/13	5	16.10	1	16.20	16.25	4	7,662	0.05%
2020/07/10	0	0.00	5	15.25	15.30	-5	7,553	-0.07%
2020/07/09	0	0.00	24	16.03	15.75	-24	7,460	-0.32%
2020/07/08	26	17.10	14	16.97	16.60	12	7,293	0.16%
2020/07/07	1	16.40	6	15.76	16.60	-5	6,812	-0.07%
2020/07/06	0	0.00	2	15.15	15.10	-2	6,426	-0.03%
2020/07/03	0	0.00	1	15.00	14.80	-1	6,343	-0.02%
2020/06/24	0	0.00	10	14.75	14.70	-10	6,128	-0.16%
2020/06/23	11	14.98	2	14.80	14.60	9	6,037	0.15%
2020/06/22	6	15.41	10	15.55	15.65	-4	5,756	-0.07%
2020/06/19	0	0.00	9	14.54	14.25	-9	5,450	-0.17%
2020/06/18	6	14.63	5	14.68	14.55	1	5,392	0.02%
2020/06/16	3	15.00	1	15.15	15.00	2	5,299	0.04%
2020/06/12	1	13.60	7	13.99	14.55	-6	5,064	-0.12%
2020/06/11	0	0.00	1	14.80	14.50	-1	4,968	-0.02%
2020/06/10	5	14.62	0	0.00	14.90	5	4,834	0.10%
2020/06/09	9	14.58	0	0.00	14.55	9	4,786	0.19%
2020/06/08	9	15.19	0	0.00	15.10	9	4,639	0.19%
2020/06/05	3	14.93	4	15.15	15.30	-1	4,480	-0.02%
2020/06/04	5	14.66	1	14.50	14.60	4	4,284	0.09%
2020/06/03	14	15.00	6	14.81	15.10	8	4,092	0.20%
2020/06/02	0	0.00	1	14.30	14.00	-1	3,795	-0.03%
2020/06/01	4	13.80	0	0.00	13.90	4	3,625	0.11%
2020/05/29	1	13.30	10	13.50	13.85	-9	3,439	-0.26%
2020/05/26	6	12.97	3	12.88	12.85	3	2,919	0.10%
2020/05/25	4	12.93	7	12.79	12.75	-3	2,767	-0.11%
2020/05/22	5	12.10	1	12.35	12.35	4	2,415	0.17%
2020/05/21	0	0.00	2	12.30	12.35	-2	2,298	-0.09%
2020/05/20	1	11.65	3	12.22	12.30	-2	2,124	-0.09%
2020/05/19	4	11.63	11.3	11.65	11.65	-7.3	1,713	-0.43%
2020/05/18	5	10.85	0	0.00	10.60	5	1,430	0.35%
2020/05/15	0	0.00	5	10.50	10.80	-5	1,354	-0.37%
2020/05/05	5	9.69	2	9.69	9.78	3	1,043	0.29%
2020/05/04	2	9.59	0	0.00	9.62	2	1,036	0.19%
2020/04/30	0	0.00	2	9.81	9.85	-2	1,030	-0.19%
2020/04/29	7	9.65	0	0.00	9.63	7	1,023	0.68%
2020/04/23	0	0.00	5	9.01	9.15	-5	1,017	-0.49%
2020/04/09	0	0.00	5	8.59	8.57	-5	1,064	-0.47%
2020/04/06	5	8.42	0	0.00	8.39	5	1,061	0.47%
2020/03/18	5	7.63	0	0.00	7.66	5	1,030	0.49%
2020/03/13	0	0.00	3	8.12	8.31	-3	1,001	-0.30%
2020/03/12	1	8.90	0	0.00	8.88	1	965	0.10%
2020/02/19	0	0.00	5	9.59	9.69	-5	934	-0.53%
2020/02/18	5	9.53	0	0.00	9.54	5	938	0.53%
2020/02/05	1	9.84	0	0.00	9.88	1	1,010	0.10%
2020/01/31	3	9.98	0	0.00	10.05	3	971	0.31%
2020/01/13	0	0.00	5	11.00	10.95	-5	953	-0.52%
2020/01/08	0	0.00	6	11.10	11.05	-6	980	-0.61%
2019/12/31	0	0.00	6	11.40	11.40	-6	876	-0.68%
2019/12/25	0	0.00	9	11.40	11.35	-9	937	-0.96%
2019/12/13	10	10.95	0	0.00	10.90	10	1,315	0.76%
2019/12/04	0	0.00	0.1	10.45	10.50	-0.1	1,924	-0.01%
2019/10/29	5	11.30	0	0.00	11.20	5	2,067	0.24%
2019/10/21	5	11.40	0	0.00	11.35	5	2,076	0.24%
2019/10/16	1	11.00	0	0.00	11.10	1	2,051	0.05%
2019/10/08	0	0.00	0	11.15	11.15	0	2,062	0.00%
2019/10/07	1	11.05	5	11.05	11.10	-4	2,060	-0.19%
2019/09/27	1	11.15	0	0.00	11.10	1	2,025	0.05%
2019/09/23	1	11.65	0	0.00	11.65	1	1,933	0.05%
2019/09/20	1	11.80	0	0.00	11.90	1	1,891	0.05%
2019/09/19	1	11.95	0	0.00	11.95	1	1,839	0.05%
2019/09/18	1	12.25	3	12.30	12.35	-2	1,765	-0.11%
2019/09/17	8.8	11.91	0	0.00	12.00	8.8	1,591	0.55%
2019/09/16	1	12.15	11	12.15	12.15	-10	1,471	-0.68%
2019/09/12	0	0.00	3	11.05	11.05	-3	1,056	-0.28%
2019/09/10	0	0.00	6	11.07	11.10	-6	1,022	-0.59%
2019/07/30	2	10.50	0	0.00	10.50	2	1,374	0.15%
2019/07/03	0	0.00	1	10.65	10.75	-1	1,385	-0.07%
2019/06/27	2	10.65	0	0.00	10.70	2	1,393	0.14%
2019/06/24	0	0.00	5	10.60	10.70	-5	1,384	-0.36%
2019/06/19	5	10.35	0	0.00	10.35	5	1,370	0.36%
2019/05/28	0	0.00	5	10.85	10.55	-5	1,379	-0.36%
2019/05/22	0	0.00	3	11.20	11.10	-3	1,240	-0.24%
2019/05/06	0	0.00	5	10.10	10.10	-5	858	-0.58%
2019/04/17	0	0.00	5	10.45	10.45	-5	843	-0.59%
2019/04/15	0	0.00	40	10.60	10.70	-40	826	-4.84%
2019/04/09	3	10.80	0	0.00	10.85	3	780	0.38%
2019/03/08	3	10.00	0	0.00	10.10	3	871	0.34%
2019/02/14	2	10.40	0	0.00	10.40	2	928	0.22%
2019/01/25	1	9.93	0	0.00	9.92	1	933	0.11%
2019/01/07	0	0.00	2	9.44	9.44	-2	1,238	-0.16%
2018/12/12	5	10.50	0	0.00	10.50	5	1,723	0.29%
2018/12/03	0	0.00	5	10.90	10.90	-5	1,715	-0.29%
2018/11/30	3	10.50	0	0.00	10.60	3	1,706	0.18%
2018/11/29	5	10.45	0	0.00	10.45	5	1,717	0.29%
2018/11/27	1	10.40	0	0.00	10.40	1	1,769	0.06%
2018/11/15	5	10.45	0	0.00	10.45	5	1,879	0.27%
2018/11/14	0	0.00	2	10.50	10.45	-2	1,881	-0.11%
2018/11/13	5	10.80	0	0.00	10.75	5	1,899	0.26%
2018/10/29	0	0.00	5	10.40	10.55	-5	2,295	-0.22%
2018/10/26	40	10.30	0	0.00	10.40	40	2,304	1.74%
2018/10/16	5	11.65	0	0.00	11.60	5	2,147	0.23%
2018/10/11	5	11.90	0	0.00	11.90	5	2,143	0.23%
2018/09/28	0	0.00	0.6	14.45	14.55	-0.6	2,084	-0.03%
2018/09/25	5	14.90	0	0.00	14.60	5	2,074	0.24%
2018/08/16	5	14.95	0	0.00	14.80	5	3,392	0.15%
2018/08/14	1	14.90	1	14.80	15.30	0	4,084	0.00%
2018/08/08	1	14.90	0	0.00	15.00	1	4,604	0.02%
2018/07/18	5	14.60	0	0.00	14.40	5	5,094	0.10%
2018/07/12	6	14.90	2	14.90	14.95	4	5,221	0.08%
2018/07/06	1	14.55	2	15.00	14.75	-1	5,393	-0.02%
2018/07/05	2	15.30	0	0.00	14.80	2	5,390	0.04%
2018/07/02	0	0.00	1	15.95	15.85	-1	5,355	-0.02%
2018/06/29	0	0.00	2	15.68	15.80	-2	5,306	-0.04%
2018/06/28	1	15.40	0	0.00	15.25	1	5,261	0.02%
2018/06/21	1	15.20	0	0.00	15.15	1	5,102	0.02%
2018/06/20	1	14.75	0	0.00	15.20	1	5,103	0.02%
2018/06/13	10	16.15	10	15.95	15.85	0	4,974	0.00%
2018/06/06	0	0.00	1	16.20	16.35	-1	4,912	-0.02%
2018/06/05	1	16.15	0	0.00	16.05	1	5,007	0.02%
2018/05/28	0	0.00	60	16.48	17.00	-60	4,667	-1.29%
2018/05/25	24	17.37	68	17.26	17.30	-44	4,522	-0.97%
2018/05/24	201	17.66	198	17.72	17.50	3	4,428	0.07%	大買/大賣/
2018/05/23	105	17.12	223	16.38	17.20	-118	3,961	-2.98%	大買/大賣/鉅額交易
2018/05/22	216	16.23	224	15.91	15.65	-8	3,392	-0.24%	大買/大賣/
2018/05/21	340	15.77	159	15.92	15.85	181	3,215	5.63%	大買/大賣/鉅額交易
2018/05/18	39	15.35	380	15.32	15.30	-341	3,075	-11.09%	大賣/鉅額交易
2018/05/17	90	14.73	1	14.80	14.85	89	2,781	3.20%
2018/05/16	2	14.08	79	14.47	14.75	-77	2,686	-2.87%
2018/05/15	44	14.07	2	14.18	13.80	42	2,570	1.63%
2018/05/14	37	14.02	0	0.00	14.00	37	2,580	1.43%
2018/05/11	0	0.00	1	13.90	13.95	-1	2,546	-0.04%
2018/05/10	0	0.00	6	13.88	13.95	-6	2,517	-0.24%
2018/05/09	9	13.85	11	13.87	13.65	-2	2,483	-0.08%
2018/05/08	0	0.00	10	13.50	13.60	-10	2,339	-0.43%
2018/05/07	1	13.00	0	0.00	13.05	1	2,279	0.04%
2018/04/27	5	12.25	0	0.00	12.35	5	2,522	0.20%
2018/04/26	1	12.40	0	0.00	12.35	1	2,542	0.04%
2018/04/25	5	12.55	5	12.30	12.50	0	2,600	0.00%
2018/04/24	0	0.00	1	12.50	12.35	-1	2,678	-0.04%
2018/04/23	0	0.00	1	13.10	12.80	-1	2,665	-0.04%
2018/04/16	0	0.00	10	12.85	12.95	-10	2,672	-0.37%
2018/04/12	0	0.00	10	12.40	12.50	-10	2,624	-0.38%
2018/03/30	0	0.00	10	11.50	11.50	-10	3,994	-0.25%
2018/03/28	0	0.00	10	11.50	11.65	-10	4,071	-0.25%
2018/03/23	11	11.44	0	0.00	11.45	11	4,272	0.26%
2018/03/22	20	12.05	4	11.90	11.80	16	4,296	0.37%
2018/03/21	4	11.95	0	0.00	11.95	4	4,399	0.09%
2018/03/19	0	0.00	7	11.95	11.95	-7	4,469	-0.16%
2018/03/16	0	0.00	5	12.15	12.20	-5	4,540	-0.11%
2018/03/13	11	12.30	10	12.10	12.25	1	5,044	0.02%
2018/03/12	1	11.70	0	0.00	11.70	1	5,081	0.02%
2018/03/09	15	12.10	0	0.00	11.70	15	5,147	0.29%
2018/03/06	0	0.00	15	12.90	12.90	-15	5,818	-0.26%
2018/03/01	9	13.17	0	0.00	13.35	9	6,067	0.15%
2018/02/27	0	0.00	10	13.40	13.25	-10	6,080	-0.16%
2018/02/23	0	0.00	20	13.70	13.65	-20	6,113	-0.33%
2018/02/21	0	0.00	15	13.30	13.40	-15	6,232	-0.24%
2018/02/09	10	12.70	2	12.50	12.75	8	6,291	0.13%
2018/02/08	0	0.00	4	12.90	12.90	-4	6,317	-0.06%
2018/02/07	4	12.75	0	0.00	12.70	4	6,354	0.06%
2018/02/06	20	12.74	1	13.10	12.25	19	6,514	0.29%
2018/02/05	25	13.25	0	0.00	13.60	25	6,573	0.38%
2018/02/02	15	13.70	0	0.00	13.75	15	6,623	0.23%
2018/01/31	5	13.45	1	13.55	13.85	4	6,611	0.06%
2018/01/30	10	14.05	20	13.95	13.85	-10	6,580	-0.15%
2018/01/29	46	14.64	5	14.58	14.50	41	6,585	0.62%
2018/01/26	69	14.50	10	14.60	14.60	59	6,523	0.90%
2018/01/24	10	13.75	0	0.00	13.75	10	6,316	0.16%
2018/01/22	1	13.45	0	0.00	13.65	1	6,257	0.02%
2018/01/19	1	13.70	2	13.80	13.60	-1	6,288	-0.02%
2018/01/18	2	14.30	0	0.00	13.80	2	6,204	0.03%
2018/01/17	1	14.75	0	0.00	14.60	1	6,098	0.02%
2018/01/16	3	14.45	0	0.00	14.60	3	6,080	0.05%
2018/01/15	88	14.63	0	0.00	14.50	88	6,042	1.46%
2018/01/11	26	15.02	0	0.00	15.00	26	5,966	0.44%
2018/01/10	12	15.28	0	0.00	15.20	12	5,919	0.20%
2018/01/09	5	15.30	1	15.30	15.30	4	5,880	0.07%
2018/01/08	30	15.25	31	15.12	15.10	-1	5,839	-0.02%
2018/01/05	20	15.30	0	0.00	15.25	20	5,820	0.34%
2018/01/04	10	15.22	0	0.00	15.20	10	5,797	0.17%
2018/01/03	5	15.35	17	15.27	15.60	-12	5,686	-0.21%
2018/01/02	16	15.26	0	0.00	15.20	16	5,603	0.29%