台達化 (1309)-元大-四維券商分點個股進出

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
15.30
漲跌
--
漲幅
0.00%
成交量
200張
產業
上市塑膠類股
520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-四維券商分點個股進出

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-四維券商分點個股進出
元大-四維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
2024/04/19	71	15.21	0	0.00	15.10	71	725	9.78%
2024/04/18	13	15.23	0	0.00	15.35	13	708	1.83%
2024/04/17	20	15.30	0	0.00	15.30	20	709	2.82%
2024/04/16	63	15.56	0	0.00	15.30	63	713	8.82%
2024/04/15	10	15.80	20	15.85	15.80	-10	707	-1.41%
2024/03/20	5	15.15	0	0.00	15.15	5	700	0.71%
2024/03/19	0	15.35	0	0.00	15.50	0	692	0.00%
2024/03/18	0	0.00	0	15.19	15.25	0	686	0.00%
2024/03/13	0	15.45	0	15.45	15.45	0	672	0.00%
2024/03/11	0.1	15.45	0	0.00	15.45	0.1	666	0.02%
2024/03/08	8	15.55	10	15.55	15.55	-2	656	-0.30%
2024/03/06	0	0.00	0.2	16.42	16.25	-0.2	640	-0.03%
2024/03/04	3	16.35	0	0.00	16.35	3	635	0.47%
2024/02/29	11	16.75	0	0.00	16.80	11	621	1.77%
2024/02/21	0	0.00	5	17.50	17.55	-5	606	-0.82%
2024/02/19	10	17.30	4	17.36	17.60	6	594	1.00%
2024/02/15	2	16.40	0	0.00	16.30	2	562	0.36%
2024/02/05	0.1	16.65	0	0.00	16.60	0.1	562	0.02%
2024/02/02	0.1	16.80	0	0.00	16.75	0.1	560	0.02%
2024/02/01	0.1	16.80	0	0.00	16.75	0.1	556	0.01%
2024/01/31	13.1	16.74	0	0.00	16.70	13.1	551	2.37%
2024/01/30	0.1	16.80	0	0.00	16.85	0.1	536	0.02%
2024/01/29	5	16.82	5	17.08	16.90	0	530	0.00%
2024/01/26	10	16.10	0	0.00	16.05	10	486	2.05%
2024/01/22	0	0.00	0.2	15.35	15.25	-0.2	463	-0.05%
2024/01/19	0	0.00	1	15.25	15.25	-1	459	-0.22%
2024/01/16	1	15.80	0	0.00	15.75	1	421	0.24%
2024/01/15	0.1	16.25	0	0.00	16.10	0.1	406	0.02%
2024/01/12	0.1	16.30	1	16.15	16.10	-0.9	404	-0.22%
2024/01/11	0.1	16.30	0	0.00	16.15	0.1	417	0.02%
2024/01/10	0.1	16.15	0	0.00	16.15	0.1	470	0.02%
2024/01/09	0.2	16.45	0	0.00	16.30	0.2	470	0.03%
2024/01/05	0	0.00	0.5	16.45	16.45	-0.5	467	-0.12%
2024/01/04	0.1	16.60	0	0.00	16.40	0.1	470	0.02%
2024/01/03	0.1	16.54	0	0.00	16.40	0.1	477	0.02%
2023/12/22	0	0.00	1	16.70	16.70	-1	458	-0.22%
2023/12/14	1	16.70	0	0.00	16.65	1	404	0.25%
2023/12/06	2	17.35	0	0.00	17.25	2	412	0.49%
2023/12/01	0.1	17.15	0	0.00	17.25	0.1	415	0.03%
2023/11/22	0	0.00	2	17.25	17.45	-2	417	-0.48%
2023/11/21	2	17.25	0	0.00	17.25	2	417	0.48%
2023/11/16	5	17.00	0	0.00	17.10	5	427	1.17%
2023/11/14	1	16.25	0	0.00	16.35	1	420	0.24%
2023/11/13	1	16.20	0.2	16.55	16.20	0.8	422	0.20%
2023/11/08	1	16.85	0	0.00	16.85	1	464	0.22%
2023/10/31	1	16.65	0	0.00	16.50	1	495	0.20%
2023/10/20	3	16.80	3	16.88	16.95	0	599	0.00%
2023/10/18	2.2	16.31	0	0.00	16.75	2.2	595	0.36%
2023/10/17	0	0.00	1	17.20	17.10	-1	551	-0.18%
2023/10/16	1	17.60	0	0.00	17.55	1	546	0.18%
2023/10/03	0.2	17.60	0	0.00	17.70	0.2	585	0.03%
2023/09/27	1	17.80	0	0.00	17.60	1	614	0.16%
2023/09/21	0.1	17.90	0	0.00	17.80	0.1	626	0.02%
2023/09/18	0	0.00	2	18.35	18.35	-2	642	-0.31%
2023/09/15	2	18.40	9	18.16	18.10	-7	646	-1.08%
2023/09/14	5	18.30	0	0.00	18.30	5	644	0.78%
2023/09/08	4	18.18	2	17.95	18.20	2	650	0.31%
2023/08/30	0	0.00	3	17.33	17.50	-3	646	-0.46%
2023/08/25	3	17.25	0	0.00	17.15	3	652	0.46%
2023/08/22	1.1	16.76	0	0.00	16.80	1.1	657	0.17%
2023/08/16	1.1	17.23	0	0.00	17.10	1.1	644	0.17%
2023/08/14	0.1	18.80	0	0.00	18.35	0.1	609	0.02%
2023/08/10	0.1	19.35	0	0.00	19.20	0.1	604	0.02%
2023/08/02	0	0.00	10	20.90	20.30	-10	578	-1.73%
2023/07/14	0.1	19.60	0	0.00	19.50	0.1	501	0.02%
2023/07/07	0.4	19.80	1	19.65	19.65	-0.6	502	-0.11%
2023/07/04	0	0.00	1	20.55	20.25	-1	479	-0.21%
2023/07/03	2	20.38	0	0.00	20.35	2	482	0.41%
2023/06/29	0	0.00	2	20.25	20.25	-2	482	-0.41%
2023/06/19	0	0.00	0.7	20.20	20.25	-0.7	503	-0.13%
2023/06/13	0.1	20.10	0	0.00	20.10	0.1	517	0.01%
2023/06/12	0	0.00	1	20.15	20.15	-1	528	-0.19%
2023/06/09	0	0.00	1	20.30	20.30	-1	533	-0.19%
2023/05/26	1	19.90	0	0.00	19.95	1	643	0.16%
2023/05/12	0.1	19.70	0	0.00	19.60	0.1	715	0.01%
2023/05/11	0.1	19.70	0	0.00	19.60	0.1	728	0.01%
2023/05/08	0.1	20.05	2.8	20.06	20.05	-2.7	752	-0.35%
2023/05/04	0.1	20.40	0	0.00	20.35	0.1	793	0.01%
2023/04/25	2.8	20.85	2	20.75	20.35	0.8	889	0.09%
2023/04/24	5	20.55	0	0.00	20.60	5	901	0.55%
2023/04/21	0.1	20.75	0	0.00	20.50	0.1	902	0.02%
2023/04/20	0	20.85	0	0.00	20.75	0	917	0.00%
2023/04/19	0	0.00	2.3	21.01	20.95	-2.3	918	-0.25%
2023/04/13	1	21.65	1	21.50	21.50	0	922	0.00%
2023/03/31	3	21.20	0	0.00	21.20	3	986	0.30%
2023/03/27	10	21.00	0	0.00	21.00	10	1,062	0.94%
2023/03/21	2	21.50	0	0.00	21.45	2	1,193	0.17%
2023/03/20	0	0.00	2	21.75	21.70	-2	1,199	-0.17%
2023/03/16	0	0.00	10	21.25	21.25	-10	1,260	-0.79%
2023/03/14	0	0.00	4	22.08	22.10	-4	1,268	-0.32%
2023/03/13	2	21.85	1.2	21.86	22.20	0.8	1,302	0.06%
2023/03/07	0.2	23.00	0	0.00	22.85	0.2	1,629	0.01%
2023/03/06	1	23.20	0	0.00	23.20	1	1,626	0.06%
2023/03/02	0	0.00	1	22.70	22.70	-1	1,599	-0.06%
2023/02/24	1	23.05	1	23.00	23.10	0	1,596	0.00%
2023/02/22	2	22.80	0	0.00	23.00	2	1,585	0.13%
2023/02/21	10	22.95	8	22.92	23.10	2	1,583	0.13%
2023/02/20	7	22.87	50	22.70	23.15	-43	1,592	-2.70%
2023/02/16	1	22.45	0	0.00	22.40	1	1,604	0.06%
2023/02/09	0	0.00	20.3	23.05	22.80	-20.3	1,576	-1.29%
2023/02/07	0	0.00	0	23.30	23.30	0	1,552	0.00%
2023/02/06	7	23.35	5	23.35	23.35	2	1,542	0.13%
2023/02/02	51	23.40	0	0.00	23.40	51	1,511	3.37%
2023/02/01	0	0.00	4.3	23.26	23.40	-4.3	1,475	-0.29%
2023/01/31	60	22.50	40	22.65	22.60	20	1,426	1.40%
2023/01/30	0	22.05	0	0.00	22.05	0	1,402	0.00%
2023/01/16	1	22.20	0	0.00	22.10	1	1,383	0.07%
2023/01/12	1	22.50	2	22.50	22.50	-1	1,368	-0.07%
2023/01/10	1	22.45	0	0.00	22.30	1	1,348	0.07%
2023/01/06	1	22.10	0	0.00	22.05	1	1,324	0.08%
2022/12/23	1	22.10	1	22.10	22.20	0	1,262	0.00%
2022/12/22	0	0.00	8	21.45	22.30	-8	1,263	-0.63%
2022/12/21	6	21.33	0	0.00	21.20	6	1,243	0.48%
2022/12/20	3	21.15	9	21.90	21.05	-6	1,242	-0.48%
2022/12/16	5	22.20	0	0.00	21.90	5	1,206	0.41%
2022/12/15	4	22.90	0	0.00	22.90	4	1,168	0.34%
2022/12/14	0	0.00	7	22.15	22.10	-7	1,082	-0.65%
2022/12/13	7	21.85	0	0.00	22.00	7	1,072	0.65%
2022/12/09	0	0.00	1	22.10	22.05	-1	1,040	-0.10%
2022/12/07	5	21.25	0	0.00	21.45	5	973	0.51%
2022/12/06	20	21.80	0	0.00	21.75	20	959	2.08%
2022/12/05	0	0.00	9	22.49	22.35	-9	950	-0.95%
2022/12/02	9	22.06	0	0.00	22.25	9	919	0.98%
2022/12/01	3	21.88	5	22.10	22.25	-2	891	-0.22%
2022/11/30	5	22.15	7.5	22.10	22.25	-2.5	766	-0.33%
2022/11/22	0.4	19.85	0	0.00	19.75	0.4	525	0.08%
2022/11/21	0.6	20.25	0	0.00	20.00	0.6	516	0.11%
2022/11/15	0	0.00	0.5	20.70	20.80	-0.5	505	-0.11%
2022/11/14	2	20.55	3	20.55	20.80	-1	498	-0.20%
2022/11/09	1	20.50	0	20.50	20.45	1	471	0.20%
2022/10/28	0	0.00	3	20.25	20.00	-3	544	-0.55%
2022/10/26	0	0.00	0.2	20.10	20.10	-0.2	557	-0.04%
2022/10/21	3	20.12	3	20.40	20.00	0	601	0.00%
2022/10/19	2	19.50	0	0.00	19.35	2	618	0.32%
2022/10/17	0.3	19.25	0	0.00	19.10	0.3	625	0.05%
2022/10/14	5	19.24	6	19.40	19.25	-1	629	-0.16%
2022/09/29	0.1	20.30	2.3	20.24	21.20	-2.3	630	-0.36%
2022/09/28	0	0.00	19	19.84	20.35	-19	617	-3.08%
2022/09/27	0.1	20.15	0	0.00	20.65	0.1	606	0.01%
2022/09/22	1.2	21.43	1	21.50	21.50	0.2	615	0.03%
2022/09/19	0	22.05	0	0.00	22.10	0	608	0.00%
2022/09/14	1	22.20	0	0.00	22.20	1	614	0.16%
2022/09/07	0	0.00	2	21.83	21.90	-2	604	-0.33%
2022/09/06	0	0.00	0.3	21.90	21.80	-0.3	601	-0.04%
2022/09/05	0.1	22.05	0	0.00	21.95	0.1	604	0.01%
2022/09/02	0	0.00	1	22.10	22.10	-1	604	-0.17%
2022/09/01	0.1	22.35	0	0.00	22.20	0.1	605	0.01%
2022/08/31	0	0.00	1	22.60	22.60	-1	603	-0.17%
2022/08/26	0	23.00	0	0.00	22.95	0	598	0.01%
2022/08/25	1	22.95	0	0.00	22.90	1	600	0.17%
2022/08/24	1	23.30	1	23.70	23.05	0	599	0.00%
2022/08/22	0	0.00	3	22.80	22.75	-3	587	-0.51%
2022/08/19	1	22.75	1	23.00	22.90	0	589	0.00%
2022/08/17	0.1	23.20	0	0.00	23.15	0.1	585	0.01%
2022/08/15	1.1	22.70	0	0.00	22.80	1.1	583	0.18%
2022/08/12	1	22.70	0	0.00	22.85	1	576	0.17%
2022/08/11	10	23.10	5	23.05	23.10	5	574	0.87%
2022/08/10	5.1	22.65	0	0.00	22.70	5.1	567	0.89%
2022/08/09	0	0.00	2	22.00	22.25	-2	570	-0.35%
2022/08/04	2	22.03	2	21.90	21.85	0	596	0.00%
2022/08/03	1	22.70	0	0.00	22.80	1	581	0.17%
2022/08/01	1	23.80	0	0.00	23.80	1	611	0.16%
2022/07/29	0	0.00	1	23.90	24.05	-1	615	-0.16%
2022/07/28	5	24.34	0	0.00	24.15	5	605	0.83%
2022/07/27	2	28.00	0	0.00	27.95	2	581	0.34%
2022/07/26	1	28.20	0	0.00	28.20	1	556	0.18%
2022/07/22	1	27.90	0	0.00	28.05	1	553	0.18%
2022/07/21	4	28.08	0	0.00	28.05	4	566	0.71%
2022/07/20	2	28.05	0	0.00	28.00	2	564	0.35%
2022/07/15	1	26.80	1	27.10	27.00	0	572	0.00%
2022/07/13	0	27.10	0	0.00	27.20	0	574	0.00%
2022/07/04	1	26.40	0	0.00	26.50	1	594	0.17%
2022/07/01	3	26.72	2	27.08	26.45	1	599	0.17%
2022/06/30	1	28.35	0	0.00	27.80	1	589	0.17%
2022/06/29	1	28.75	0	0.00	28.80	1	582	0.17%
2022/06/20	0	28.50	0	0.00	28.20	0	612	0.00%
2022/06/10	0	0.00	20	30.00	30.15	-20	663	-3.01%
2022/06/09	2.1	30.20	0	0.00	30.10	2.1	695	0.30%
2022/06/08	0.1	30.14	0	0.00	30.10	0.1	713	0.02%
2022/06/07	0.3	29.95	0	0.00	29.95	0.3	723	0.04%
2022/06/06	0	0.00	3	29.75	29.85	-3	737	-0.41%
2022/06/01	1	29.35	0	0.00	29.75	1	781	0.13%
2022/05/25	0	0.00	1	28.50	28.55	-1	872	-0.11%
2022/05/20	1	28.60	0	0.00	28.65	1	893	0.11%
2022/05/18	1	28.65	0	0.00	28.85	1	899	0.11%
2022/05/16	3	27.65	3	27.90	27.85	0	898	0.00%
2022/05/10	0	0.00	2	28.20	28.70	-2	872	-0.23%
2022/05/09	0	0.00	1	28.90	28.70	-1	858	-0.12%
2022/05/05	0	0.00	1.9	31.16	30.95	-1.9	841	-0.23%
2022/04/27	1	30.80	1	30.25	30.30	0	863	0.00%
2022/04/26	0	0.00	2	31.45	31.40	-2	853	-0.23%
2022/04/25	0	0.00	2	31.60	31.50	-2	853	-0.23%
2022/04/22	1	32.40	5	32.30	32.45	-4	847	-0.47%
2022/04/21	3	32.22	0	0.00	32.35	3	853	0.35%
2022/04/20	0	0.00	1.5	32.20	32.15	-1.5	855	-0.17%
2022/04/19	0	0.00	0.2	32.35	32.15	-0.2	862	-0.02%
2022/04/18	0	0.00	1	31.85	31.85	-1	869	-0.11%
2022/04/13	0	0.00	2	32.60	32.60	-2	931	-0.21%
2022/04/06	1	33.55	0.1	33.50	33.55	0.9	948	0.09%
2022/03/31	3	34.00	0	0.00	33.90	3	947	0.32%
2022/03/30	0	0.00	0.4	34.00	34.05	-0.4	951	-0.04%
2022/03/29	1	33.80	0	0.00	33.85	1	950	0.11%
2022/03/28	0	0.00	2	34.00	34.10	-2	954	-0.21%
2022/03/17	2	33.75	0	0.00	33.70	2	956	0.21%
2022/03/14	0	0.00	3	34.25	34.40	-3	936	-0.32%
2022/03/07	0	0.00	4	32.96	33.05	-4	882	-0.45%
2022/03/02	0	0.00	4	34.03	34.05	-4	884	-0.45%
2022/03/01	0	0.00	11	33.45	33.45	-11	882	-1.25%
2022/02/24	0	0.00	12	32.95	32.90	-12	917	-1.31%
2022/02/23	1	33.70	0	0.00	33.70	1	913	0.11%
2022/02/21	5	34.15	0	0.00	34.15	5	930	0.54%
2022/02/17	0	0.00	2	34.25	34.10	-2	954	-0.21%
2022/02/15	0	0.00	2	33.80	33.70	-2	990	-0.20%
2022/02/14	3	34.10	0	0.00	33.80	3	1,003	0.30%
2022/02/11	5	34.20	0	0.00	34.10	5	1,028	0.49%
2022/02/09	1	34.05	5	34.15	34.10	-4	1,063	-0.38%
2022/02/08	10	33.90	0	0.00	33.95	10	1,091	0.92%
2022/02/07	1	33.15	0	0.00	34.00	1	1,120	0.09%
2022/01/26	0	0.00	3	32.95	32.95	-3	1,144	-0.26%
2022/01/19	0	0.00	2.3	33.54	33.55	-2.3	1,232	-0.19%
2022/01/13	1	34.10	0	0.00	34.10	1	1,296	0.08%
2022/01/11	0	0.00	1	33.90	33.80	-1	1,320	-0.08%
2022/01/10	10	34.15	1	34.20	34.10	9	1,341	0.67%
2022/01/07	2	34.85	1	35.25	34.55	1	1,346	0.07%
2022/01/03	10	34.40	10	34.30	34.30	0	1,425	0.00%
2021/12/30	5	34.50	1	34.50	34.55	4	1,447	0.28%
2021/12/29	11	34.28	0	0.00	34.60	11	1,469	0.75%
2021/12/27	1	33.90	0	0.00	33.85	1	1,564	0.06%
2021/12/23	6	34.05	0	0.00	33.90	6	1,682	0.36%
2021/12/17	1.1	33.41	0	0.00	33.40	1.1	2,144	0.05%
2021/12/14	1	33.75	2	33.60	33.50	-1	2,280	-0.04%
2021/12/13	0	0.00	6	33.86	33.85	-6	2,479	-0.24%
2021/12/09	6	34.19	0	0.00	34.10	6	2,523	0.24%
2021/12/08	12	34.25	3	34.25	34.25	9	2,541	0.35%
2021/12/07	1	34.05	0	0.00	34.00	1	2,564	0.04%
2021/12/06	1	33.90	1	33.85	33.80	0	2,564	0.00%
2021/12/02	1	33.70	0	0.00	33.65	1	2,615	0.04%
2021/12/01	1	33.75	1.2	33.82	33.90	-0.2	2,696	-0.01%
2021/11/30	5	34.00	6	33.90	33.95	-1	2,727	-0.04%
2021/11/29	1	33.70	1	34.00	34.00	0	2,861	0.00%
2021/11/26	1	35.25	0	0.00	34.65	1	3,003	0.03%
2021/11/25	0	0.00	5	35.55	35.55	-5	3,121	-0.16%
2021/11/24	0	0.00	2	35.48	35.50	-2	3,155	-0.06%
2021/11/23	0	0.00	1	35.15	35.10	-1	3,188	-0.03%
2021/11/22	0	0.00	7	34.98	35.05	-7	3,245	-0.22%
2021/11/19	4	34.90	5.2	35.04	34.70	-1.2	3,272	-0.04%
2021/11/18	1	34.65	1	34.55	34.70	0	3,316	0.00%
2021/11/17	0	0.00	2	34.35	34.45	-2	3,341	-0.06%
2021/11/16	0	0.00	10	34.55	34.50	-10	3,357	-0.30%
2021/11/12	5	35.05	1	35.35	35.15	4	3,394	0.12%
2021/11/11	1	35.40	0	0.00	35.20	1	3,414	0.03%
2021/11/10	2	35.30	6	35.78	35.35	-4	3,457	-0.12%
2021/11/09	2.7	35.04	12	34.97	35.00	-9.3	3,449	-0.27%
2021/11/08	2	35.30	1	35.20	35.15	1	3,452	0.03%
2021/11/05	10	35.25	7	35.04	35.20	3	3,478	0.09%
2021/11/04	6	35.35	2	35.35	35.30	4	3,491	0.11%
2021/11/03	2	35.48	12	35.57	35.70	-10	3,536	-0.28%
2021/11/02	3	34.95	1	35.00	34.85	2	3,627	0.06%
2021/11/01	10	34.75	0.1	34.70	34.60	9.9	3,697	0.27%
2021/10/28	5	34.84	35	34.82	34.80	-30	3,703	-0.81%
2021/10/27	2.7	35.17	1	35.00	35.15	1.7	3,710	0.05%
2021/10/26	0	0.00	3	35.20	35.15	-3	3,721	-0.08%
2021/10/25	7	35.32	2	35.65	35.45	5	3,728	0.13%
2021/10/21	1	35.70	1	36.25	36.25	0	3,779	0.00%
2021/10/20	3	35.97	0	0.00	35.70	3	3,770	0.08%
2021/10/19	3	36.17	1	36.25	36.25	2	3,804	0.05%
2021/10/18	10	36.00	2	36.00	36.20	8	3,832	0.21%
2021/10/15	0	0.00	1	35.35	35.50	-1	3,873	-0.03%
2021/10/14	4	35.34	2	35.10	35.10	2	3,920	0.05%
2021/10/13	1	36.45	2.4	36.35	35.85	-1.4	3,930	-0.04%
2021/10/12	7	36.40	4.5	36.77	36.45	2.5	3,952	0.06%
2021/10/08	3	36.47	7.3	36.60	36.35	-4.3	3,984	-0.11%
2021/10/07	0	0.00	3.4	36.62	36.70	-3.4	4,052	-0.08%
2021/10/05	8	35.03	5	35.82	36.10	3	4,150	0.07%
2021/10/04	21	36.25	0	0.00	35.60	21	4,155	0.51%
2021/10/01	15.2	37.66	6	37.33	37.30	9.2	4,171	0.22%
2021/09/30	3	39.07	6	39.27	39.30	-3	4,319	-0.07%
2021/09/29	6	40.31	4	40.09	39.05	2	4,443	0.05%
2021/09/28	3	39.80	1	40.10	40.25	2	4,589	0.04%
2021/09/27	2	40.33	6	40.25	40.05	-4	6,262	-0.06%
2021/09/24	5	38.64	3	38.80	38.70	2	6,789	0.03%
2021/09/23	2	38.23	3	38.22	38.40	-1	6,843	-0.01%
2021/09/22	3.3	37.52	0	0.00	37.20	3.3	6,992	0.05%
2021/09/17	3.3	38.18	1	38.35	38.30	2.3	7,159	0.03%
2021/09/16	4.5	39.12	26	38.69	38.55	-21.5	7,213	-0.30%
2021/09/15	10.3	37.70	17	38.03	37.55	-6.7	7,101	-0.09%
2021/09/14	1.3	37.28	1	37.30	37.25	0.3	7,219	0.00%
2021/09/13	5	37.33	1	37.55	37.35	4	7,382	0.05%
2021/09/10	1	37.05	2	37.15	37.30	-1	7,414	-0.01%
2021/09/08	17.1	36.57	8	36.16	35.90	9.1	7,484	0.12%
2021/09/07	13	36.69	1	36.70	36.70	12	7,630	0.16%
2021/09/06	9.5	36.79	4	36.95	36.50	5.5	7,650	0.07%
2021/09/03	10.1	38.42	2	38.75	38.20	8.1	7,590	0.11%
2021/09/02	22.2	38.69	32	38.74	38.25	-9.8	7,636	-0.13%
2021/09/01	33	44.92	35	45.10	44.95	-2	7,560	-0.03%
2021/08/31	5	45.07	3	45.12	45.30	2	7,477	0.03%
2021/08/30	10	44.39	7	44.29	44.45	3	7,440	0.04%
2021/08/27	11	44.54	1	44.55	44.50	10	7,490	0.13%
2021/08/26	100	44.29	0	0.00	44.10	100	7,635	1.31%
2021/08/25	2	43.70	0	0.00	43.25	2	7,977	0.03%
2021/08/24	0	0.00	1	43.10	42.95	-1	8,005	-0.01%
2021/08/23	0	0.00	1	42.00	42.40	-1	8,107	-0.01%
2021/08/20	5	40.66	3	40.87	40.40	2	8,158	0.02%
2021/08/18	3	40.90	1.1	40.48	41.80	1.9	8,301	0.02%
2021/08/17	0	0.00	9	41.60	40.80	-9	8,566	-0.11%
2021/08/16	5	41.60	0	0.00	41.55	5	8,631	0.06%
2021/08/13	13	43.17	0	0.00	42.95	13	8,753	0.15%
2021/08/12	3	43.18	1	43.25	43.75	2	8,848	0.02%
2021/08/11	0	0.00	5	43.05	42.95	-5	8,954	-0.06%
2021/08/10	2	44.13	0	0.00	43.60	2	9,086	0.02%
2021/08/09	3	44.52	2	44.75	44.55	1	9,176	0.01%
2021/08/06	6	45.29	8	45.28	45.50	-2	9,222	-0.02%
2021/08/05	2	44.25	5	44.43	44.45	-3	9,236	-0.03%
2021/08/03	0	0.00	4	43.30	43.25	-4	9,481	-0.04%
2021/07/27	11	43.65	2	43.55	43.55	9	10,340	0.09%
2021/07/26	5	44.00	2	44.05	44.00	3	10,512	0.03%
2021/07/23	0	0.00	3	43.83	44.25	-3	10,673	-0.03%
2021/07/22	4	43.38	0	0.00	43.25	4	10,715	0.04%
2021/07/21	1	44.35	21	43.19	43.25	-20	10,798	-0.19%
2021/07/20	4.2	44.41	2	44.20	44.20	2.2	10,879	0.02%
2021/07/19	6	44.48	3	44.82	45.20	3	11,104	0.03%
2021/07/16	15	44.92	5	45.30	44.85	10	11,507	0.09%
2021/07/15	1	45.20	13	44.82	45.25	-12	11,722	-0.10%
2021/07/14	11	44.07	4	44.01	43.90	7	12,111	0.06%
2021/07/13	15	44.44	5	45.25	44.30	10	12,726	0.08%
2021/07/12	3	44.80	63	44.75	44.80	-60	13,355	-0.45%
2021/07/09	3	44.63	5	44.59	44.65	-2	13,671	-0.01%
2021/07/08	19	45.00	59	45.08	45.10	-40	13,983	-0.29%
2021/07/07	62.2	45.24	24	44.98	45.05	38.2	14,448	0.26%
2021/07/06	10	46.00	4	45.99	45.95	6	14,783	0.04%
2021/07/05	15.3	46.25	38	46.21	46.05	-22.7	14,956	-0.15%
2021/07/02	87.2	49.40	92	49.53	45.80	-4.8	14,776	-0.03%
2021/07/01	18	46.35	18.6	46.94	47.95	-0.6	13,110	0.00%
2021/06/30	8.1	43.44	3	43.50	43.60	5.1	12,576	0.04%
2021/06/29	10.2	43.51	2	43.15	43.30	8.2	12,590	0.07%
2021/06/28	0	0.00	3	43.58	44.00	-3	12,482	-0.02%
2021/06/25	4	42.25	9	42.43	42.45	-5	12,394	-0.04%
2021/06/24	2	41.53	7	41.90	42.30	-5	12,493	-0.04%
2021/06/23	14	41.66	5	41.25	41.00	9	12,553	0.07%
2021/06/22	8	41.81	2	42.85	41.30	6	12,765	0.05%
2021/06/21	1	41.50	7	41.58	41.30	-6	12,706	-0.05%
2021/06/18	3	42.33	3	42.17	42.10	0	12,841	0.00%
2021/06/17	2	42.55	10	42.61	42.85	-8	12,901	-0.06%
2021/06/16	77	43.26	4	43.05	42.70	73	12,972	0.56%
2021/06/11	12.1	41.90	4	42.25	42.25	8.1	13,107	0.06%
2021/06/10	5	41.97	5	41.83	42.15	0	13,591	0.00%
2021/06/09	1	42.95	11	42.68	42.45	-10	13,920	-0.07%
2021/06/08	15	43.18	5	43.13	42.90	10	14,453	0.07%
2021/06/07	3	42.43	6	43.53	43.50	-3	15,409	-0.02%
2021/06/04	14	44.16	16	43.84	43.75	-2	16,332	-0.01%
2021/06/03	23	44.06	6	43.74	44.25	17	18,370	0.09%
2021/06/02	39	44.11	24	43.75	42.95	15	19,276	0.08%
2021/06/01	10	41.70	1	41.15	41.65	9	19,330	0.05%
2021/05/31	12	41.43	13	41.65	41.35	-1	19,651	-0.01%
2021/05/28	3	40.78	4	41.20	40.85	-1	19,608	-0.01%
2021/05/27	1	40.25	1	40.05	40.20	0	19,635	0.00%
2021/05/26	4	40.25	2	39.68	40.25	2	19,689	0.01%
2021/05/25	12	41.24	7	41.43	41.05	5	19,722	0.03%
2021/05/24	4	38.88	1	39.45	39.00	3	19,639	0.02%
2021/05/21	7	38.26	11	38.04	39.00	-4	19,825	-0.02%
2021/05/20	7	36.73	3	36.72	36.30	4	19,784	0.02%
2021/05/19	50	37.13	0	0.00	37.55	50	19,784	0.25%
2021/05/18	6	36.28	8	36.69	37.20	-2	20,055	-0.01%
2021/05/17	4	35.03	12	35.41	34.75	-8	20,042	-0.04%
2021/05/14	18	39.62	57	38.61	38.50	-39	19,952	-0.20%
2021/05/13	5	36.93	15	38.93	38.65	-10	19,892	-0.05%
2021/05/12	10	39.30	11	39.00	39.55	-1	19,811	-0.01%
2021/05/11	13.1	42.55	5.9	42.27	41.95	7.2	19,654	0.04%
2021/05/10	16	44.14	12	43.56	44.10	4	19,588	0.02%
2021/05/07	15	43.10	4	43.35	43.50	11	19,564	0.06%
2021/05/06	27	46.15	11	46.66	44.75	16	19,289	0.08%
2021/05/05	14	45.90	1.3	45.04	45.05	12.8	19,100	0.07%
2021/05/04	12.1	45.71	12	45.14	44.50	0.1	19,092	0.00%
2021/05/03	31	49.11	16.1	48.97	47.95	14.9	19,034	0.08%
2021/04/29	7	48.88	10	48.92	49.20	-3	19,030	-0.02%
2021/04/28	10	48.41	1	48.15	47.95	9	18,963	0.05%
2021/04/27	11.1	47.84	18	47.69	48.50	-7	19,063	-0.04%
2021/04/26	4.2	47.55	6	47.71	48.40	-1.9	19,066	-0.01%
2021/04/23	24.2	47.40	3	47.65	47.15	21.2	19,083	0.11%
2021/04/22	20.1	50.83	23	50.86	48.80	-3	19,032	-0.02%
2021/04/21	9.1	48.92	6.5	49.96	49.90	2.6	18,678	0.01%
2021/04/20	21.7	49.80	21	49.96	49.65	0.7	18,570	0.00%
2021/04/19	44	53.05	12.3	52.56	52.40	31.7	18,325	0.17%
2021/04/16	35	48.60	98	48.94	50.00	-63	17,763	-0.35%
2021/04/15	51	46.89	39	46.58	46.10	12	17,245	0.07%
2021/04/14	27	45.63	23	46.07	45.05	4	17,195	0.02%
2021/04/13	80	47.59	48.1	46.97	46.30	31.9	17,161	0.19%
2021/04/12	56.3	47.43	65	47.49	48.60	-8.7	16,923	-0.05%
2021/04/09	30	44.08	43	44.27	44.20	-13	16,703	-0.08%
2021/04/08	26	43.39	7	42.99	43.35	19	16,842	0.11%
2021/04/07	2	42.90	3	42.80	42.95	-1	17,517	-0.01%
2021/04/06	58	43.10	16	43.04	43.15	42	17,898	0.23%
2021/04/01	5	42.84	7	42.76	42.70	-2	18,187	-0.01%
2021/03/31	11	43.35	26	43.54	43.15	-15	18,518	-0.08%
2021/03/30	7	43.29	3	42.95	43.05	4	18,956	0.02%
2021/03/29	14	42.98	2	43.45	42.85	12	20,121	0.06%
2021/03/26	3	42.45	8.1	42.76	42.80	-5.1	20,874	-0.02%
2021/03/25	25	42.56	12	43.15	42.00	13	21,007	0.06%
2021/03/24	11	42.40	26	42.39	42.35	-15	20,771	-0.07%
2021/03/23	25	42.27	62	42.34	42.45	-37	20,744	-0.18%
2021/03/22	10.1	41.80	8	41.94	41.95	2.1	20,681	0.01%
2021/03/19	31.2	41.79	58	41.93	41.75	-26.8	20,710	-0.13%
2021/03/18	37.1	42.01	44	42.16	42.45	-6.9	20,759	-0.03%
2021/03/17	40.1	41.87	17	41.69	42.20	23.1	20,780	0.11%
2021/03/16	45.8	42.08	23	41.95	41.50	22.8	21,092	0.11%
2021/03/15	25.2	44.11	22	44.45	43.55	3.2	20,709	0.02%
2021/03/12	21	43.54	59	43.39	44.05	-38	20,462	-0.19%
2021/03/11	75.1	42.49	57	42.49	42.80	18.1	20,261	0.09%
2021/03/10	34	41.65	50.1	41.35	42.80	-16.1	19,780	-0.08%
2021/03/09	97.1	40.04	66	40.19	40.05	31.1	18,868	0.16%
2021/03/08	53	38.15	91.2	38.94	39.15	-38.2	16,896	-0.23%
2021/03/05	29	35.72	25	36.17	35.60	4	15,950	0.03%
2021/03/04	37	35.59	36	35.57	35.75	1	15,661	0.01%
2021/03/03	5	34.28	15	34.69	34.85	-10	15,419	-0.06%
2021/03/02	5	34.45	3	35.07	34.00	2	15,463	0.01%
2021/02/26	7	34.23	15	34.72	34.85	-8	15,726	-0.05%
2021/02/25	26	34.63	5.1	34.76	34.95	21	15,845	0.13%
2021/02/24	20	34.43	12	35.12	34.25	8	16,025	0.05%
2021/02/23	17	34.79	19	35.06	35.15	-2	15,947	-0.01%
2021/02/22	6	34.33	5	34.52	34.55	1	15,792	0.01%
2021/02/19	7	34.25	16	34.36	34.55	-9	15,855	-0.06%
2021/02/18	13	34.43	15	34.56	34.70	-2	16,013	-0.01%
2021/02/17	6	31.69	5	32.00	32.15	1	16,180	0.01%
2021/02/05	8	30.83	4	30.95	30.85	4	16,182	0.02%
2021/02/04	3	31.10	1	31.40	31.05	2	16,406	0.01%
2021/02/03	5	30.65	7	31.09	31.15	-2	16,650	-0.01%
2021/02/02	0	0.00	3	30.98	31.15	-3	16,994	-0.02%
2021/02/01	1	29.40	5	30.40	30.50	-4	17,210	-0.02%
2021/01/29	12	30.33	5	30.00	29.70	7	17,497	0.04%
2021/01/28	12	30.60	5	30.50	30.40	7	17,756	0.04%
2021/01/27	1	31.05	3	31.18	31.00	-2	18,551	-0.01%
2021/01/26	5	31.20	0	0.00	31.05	5	18,896	0.03%
2021/01/25	4	31.61	2	31.80	31.95	2	19,041	0.01%
2021/01/22	5	30.10	37	30.35	31.35	-32	19,237	-0.17%
2021/01/21	20	29.65	19	30.00	29.30	1	19,526	0.01%
2021/01/20	20	29.94	0	0.00	29.50	20	20,497	0.10%
2021/01/19	5	31.45	21	31.41	31.15	-16	21,554	-0.07%
2021/01/18	19	30.92	22.1	31.12	31.10	-3.1	21,810	-0.01%
2021/01/15	17	31.86	25.1	32.38	31.80	-8.1	21,866	-0.04%
2021/01/14	3	33.17	0	0.00	33.25	3	21,935	0.01%
2021/01/13	8	33.73	0	0.00	33.40	8	22,120	0.04%
2021/01/12	14	33.56	22	33.40	33.35	-8	22,187	-0.04%
2021/01/11	10	34.89	1	34.95	34.60	9	22,140	0.04%
2021/01/08	20	34.63	0	0.00	34.25	20	22,440	0.09%
2021/01/07	40	35.91	13	36.30	35.30	27	22,733	0.12%
2021/01/06	13	36.28	4	36.03	35.65	9	23,222	0.04%
2021/01/05	19	38.10	25.1	38.55	37.50	-6.1	23,857	-0.03%
2021/01/04	23.1	38.78	111	38.51	38.65	-87.9	23,689	-0.37%	大賣/
2020/12/31	6.2	38.02	36	37.83	38.95	-29.9	23,450	-0.13%
2020/12/30	16.1	37.70	94	37.73	37.25	-77.9	23,107	-0.34%
2020/12/29	15	36.69	31	36.94	36.45	-16	22,535	-0.07%
2020/12/28	92.3	36.91	12	36.41	36.35	80.3	22,158	0.36%
2020/12/25	19.3	35.31	34	35.40	36.35	-14.8	21,785	-0.07%
2020/12/24	48	34.04	58	34.11	35.15	-10	21,474	-0.05%
2020/12/23	87	34.47	21.1	34.95	33.45	65.9	21,076	0.31%
2020/12/22	132	34.37	167	35.13	34.50	-35	20,146	-0.17%	大買/大賣/
2020/12/21	46	32.79	35	33.00	32.85	11	19,372	0.06%
2020/12/18	30	32.43	29	32.60	32.10	1	19,262	0.01%
2020/12/17	26.1	32.32	25	32.57	32.45	1.1	19,375	0.01%
2020/12/16	7	31.89	20	32.24	32.40	-13	19,657	-0.07%
2020/12/15	29	31.93	21	31.97	31.75	8	19,818	0.04%
2020/12/14	19	31.45	52	31.81	32.30	-33	20,338	-0.16%
2020/12/11	26	31.93	15	31.61	31.60	11	20,449	0.05%
2020/12/10	26	32.87	72.2	33.06	32.15	-46.2	20,635	-0.22%
2020/12/09	11.2	32.15	10	32.10	32.15	1.2	20,586	0.01%
2020/12/08	50	32.82	8	32.77	32.55	42	21,037	0.20%
2020/12/07	73	32.87	32	33.00	32.70	41	21,583	0.19%
2020/12/04	31	32.58	64	32.89	33.50	-33	22,154	-0.15%
2020/12/03	6	31.38	16	31.73	31.25	-10	22,303	-0.04%
2020/12/02	23	31.76	1	31.90	31.40	22	22,228	0.10%
2020/12/01	17	32.35	3	32.72	32.20	14	22,176	0.06%
2020/11/30	4	32.54	103	32.64	32.65	-99	22,216	-0.45%	大賣/
2020/11/27	4	32.33	7	32.88	32.30	-3	22,515	-0.01%
2020/11/26	4	32.73	22	33.19	32.55	-18	22,535	-0.08%
2020/11/25	14	32.47	40	32.94	32.45	-26	22,549	-0.12%
2020/11/24	3	31.82	12	31.95	31.75	-9	22,380	-0.04%
2020/11/23	6	31.48	23	31.59	32.20	-17	22,259	-0.08%
2020/11/20	7	30.40	18	30.54	30.90	-11	22,041	-0.05%
2020/11/19	1	30.60	8	30.51	30.40	-7	22,566	-0.03%
2020/11/18	4	30.68	3	30.65	31.00	1	22,779	0.00%
2020/11/17	13	29.83	31	30.19	30.20	-18	22,730	-0.08%
2020/11/16	30	29.70	3	30.00	29.75	27	22,701	0.12%
2020/11/13	21	31.29	15	31.35	31.20	6	22,305	0.03%
2020/11/12	16	30.89	9	31.19	30.95	7	22,659	0.03%
2020/11/11	4	31.79	20	31.91	31.80	-16	22,773	-0.07%
2020/11/10	8	31.64	10	31.67	30.90	-2	22,724	-0.01%
2020/11/09	3	31.12	2	31.15	31.25	1	22,511	0.00%
2020/11/06	126	31.41	7	30.79	31.35	119	22,379	0.53%	大買/鉅額交易
2020/11/05	20	31.87	10	32.00	31.75	10	22,172	0.05%
2020/11/04	35	33.38	12	33.12	33.10	23	22,075	0.10%
2020/11/03	13	33.52	65	33.21	33.60	-52	21,318	-0.24%
2020/11/02	26	31.98	4	31.93	31.60	22	21,087	0.10%
2020/10/30	48	32.79	11	32.77	32.50	37	20,961	0.18%
2020/10/29	45	32.60	10	33.97	33.85	35	20,766	0.17%
2020/10/28	72	34.03	102.1	34.69	33.20	-30.1	20,324	-0.15%	大賣/
2020/10/27	146	34.18	80.4	34.15	34.65	65.6	19,278	0.34%	大買/
2020/10/26	20.7	31.45	5	31.58	31.50	15.7	18,207	0.09%
2020/10/23	7	31.04	11	31.07	30.90	-4	17,997	-0.02%
2020/10/22	8.6	30.53	6.3	31.12	30.45	2.3	17,960	0.01%
2020/10/21	18	30.58	18	31.01	30.95	0	17,730	0.00%
2020/10/20	11	30.71	7	31.17	30.45	4	17,517	0.02%
2020/10/19	5	30.28	10	31.13	31.45	-5	17,430	-0.03%
2020/10/16	26	31.32	20	31.15	30.10	6	17,344	0.03%
2020/10/15	16	31.72	22	32.16	30.90	-6	17,050	-0.04%
2020/10/14	54	30.50	90	31.01	31.95	-36	16,593	-0.22%
2020/10/13	37	30.10	65	30.18	29.55	-28	15,906	-0.18%
2020/10/12	10	27.65	11	26.99	27.80	-1	14,987	-0.01%
2020/10/08	23	27.23	0	0.00	27.20	23	14,904	0.15%
2020/10/07	4	27.93	0	0.00	27.65	4	14,861	0.03%
2020/10/06	10	28.55	8	28.25	28.40	2	14,839	0.01%
2020/09/30	35	26.44	43	26.59	26.55	-8	14,791	-0.05%
2020/09/29	20	26.70	10	26.85	26.45	10	15,216	0.07%
2020/09/28	9	27.08	7	27.04	27.50	2	15,472	0.01%
2020/09/25	10	26.60	8	27.61	26.40	2	15,419	0.01%
2020/09/24	9	28.08	11	27.80	27.70	-2	15,135	-0.01%
2020/09/23	28	28.21	0	0.00	28.30	28	15,035	0.19%
2020/09/22	25	28.49	6.1	28.86	29.10	18.9	14,885	0.13%
2020/09/21	21	29.58	14	29.81	29.10	7	14,664	0.05%
2020/09/18	12	31.23	1.5	31.00	31.00	10.5	14,332	0.07%
2020/09/17	64	32.18	43.5	32.28	31.95	20.5	14,149	0.15%
2020/09/16	19	30.35	1	30.95	30.40	18	13,759	0.13%
2020/09/15	4	29.98	9	30.80	31.15	-5	13,807	-0.04%
2020/09/14	17	28.66	11	28.71	29.30	6	13,517	0.04%
2020/09/11	33	29.95	17	29.85	29.30	16	13,107	0.12%
2020/09/10	49	30.97	49	31.24	31.50	0	12,607	0.00%
2020/09/09	57	30.39	58	30.21	30.55	-1	12,076	-0.01%
2020/09/08	26	28.12	37	28.54	28.60	-11	11,180	-0.10%
2020/09/04	0	0.00	1.1	23.55	23.65	-1.1	10,684	-0.01%
2020/09/03	40	23.50	1.2	23.50	23.65	38.9	10,662	0.36%
2020/09/02	12	23.71	14.2	23.65	23.45	-2.2	10,625	-0.02%
2020/09/01	3	22.28	1	22.85	22.30	2	10,304	0.02%
2020/08/31	0	0.00	4	22.40	22.40	-4	10,346	-0.04%
2020/08/28	3	22.10	6	22.16	21.85	-3	10,377	-0.03%
2020/08/27	2	21.83	8	21.83	21.80	-6	10,482	-0.06%
2020/08/26	3	21.60	2	21.90	21.75	1	10,515	0.01%
2020/08/25	24	22.48	26	22.58	22.10	-2	10,587	-0.02%
2020/08/24	13	21.51	27	21.59	22.00	-14	10,187	-0.14%
2020/08/21	3	20.07	5	20.29	20.00	-2	10,028	-0.02%
2020/08/20	19	20.05	14	20.06	20.00	5	9,935	0.05%
2020/08/19	8	20.66	12	20.74	20.65	-4	9,834	-0.04%
2020/08/18	21	21.22	17	21.31	21.00	4	10,016	0.04%
2020/08/17	13	20.14	20	20.19	20.60	-7	9,613	-0.07%
2020/08/14	6	18.78	16	18.92	18.75	-10	9,405	-0.11%
2020/08/13	7	18.43	5	19.07	18.45	2	9,558	0.02%
2020/08/12	5	18.27	13	18.51	18.75	-8	9,652	-0.08%
2020/08/11	16	18.25	12	18.00	18.25	4	9,587	0.04%
2020/08/10	3	17.70	60	18.14	18.10	-57	9,579	-0.60%
2020/08/07	4	16.90	5	17.02	17.10	-1	9,378	-0.01%
2020/08/06	32	16.66	50	16.88	17.20	-18	9,341	-0.19%
2020/08/05	38	16.51	36.1	16.77	16.95	1.9	9,189	0.02%
2020/08/04	0	0.00	38	16.20	16.40	-38	9,082	-0.42%
2020/08/03	48	15.76	5	15.80	15.75	43	8,947	0.48%
2020/07/30	10	15.50	14	15.63	16.05	-4	8,900	-0.04%
2020/07/29	1	14.40	23	14.98	15.50	-22	8,733	-0.25%
2020/07/28	21	14.30	21	14.20	14.10	0	8,578	0.00%
2020/07/27	5.6	15.33	12	15.58	15.20	-6.5	8,421	-0.08%
2020/07/24	5	15.93	1	16.20	15.60	4	8,369	0.05%
2020/07/23	7	15.84	16	16.13	16.20	-9	8,300	-0.11%
2020/07/22	9	16.26	1	16.05	16.20	8	8,190	0.10%
2020/07/21	4	16.50	17	16.56	16.40	-13	8,117	-0.16%
2020/07/17	8	15.99	9	16.33	15.80	-1	7,922	-0.01%
2020/07/14	2	15.80	0	0.00	15.75	2	7,710	0.03%
2020/07/13	4	15.85	8	16.19	16.25	-4	7,662	-0.05%
2020/07/10	7	15.37	2	15.30	15.30	5	7,553	0.07%
2020/07/09	43	16.12	11.4	16.05	15.75	31.6	7,460	0.42%
2020/07/08	53	16.82	85	17.15	16.60	-32	7,293	-0.44%
2020/07/07	3	15.67	21	15.72	16.60	-18	6,812	-0.26%
2020/07/06	4	15.01	4	14.96	15.10	0	6,426	0.00%
2020/07/03	23	14.94	0	0.00	14.80	23	6,343	0.36%
2020/07/02	0	0.00	2	15.00	14.85	-2	6,284	-0.03%
2020/07/01	0	0.00	3	14.50	14.50	-3	6,205	-0.05%
2020/06/30	1	14.55	6	14.53	14.50	-5	6,173	-0.08%
2020/06/29	2	14.48	0	0.00	14.60	2	6,158	0.03%
2020/06/24	8	14.41	9	14.59	14.70	-1	6,128	-0.02%
2020/06/23	82	15.33	113	15.14	14.60	-31	6,037	-0.51%	大賣/
2020/06/22	60	15.54	9.1	15.64	15.65	50.9	5,756	0.88%
2020/06/17	9	14.87	4	14.99	14.95	5	5,335	0.09%
2020/06/16	1	15.10	9	15.04	15.00	-8	5,299	-0.15%
2020/06/15	14	14.50	24	14.48	14.30	-10	5,135	-0.19%
2020/06/12	23	14.16	12	14.24	14.55	11	5,064	0.22%
2020/06/11	13	14.81	14	14.56	14.50	-1	4,968	-0.02%
2020/06/10	10	14.70	18	14.60	14.90	-8	4,834	-0.17%
2020/06/09	24	14.69	11	14.60	14.55	13	4,786	0.27%
2020/06/08	17	15.08	14.1	15.18	15.10	2.9	4,639	0.06%
2020/06/05	11	14.84	17	14.92	15.30	-6	4,480	-0.13%
2020/06/04	28	14.97	28	14.63	14.60	0	4,284	0.00%
2020/06/03	24	14.89	28	14.77	15.10	-4	4,092	-0.10%
2020/06/02	3	14.37	3	14.18	14.00	0	3,795	0.00%
2020/06/01	3	14.05	15	13.88	13.90	-12	3,625	-0.33%
2020/05/29	9	13.62	14	13.45	13.85	-5	3,439	-0.15%
2020/05/28	8	13.15	6.1	12.90	13.40	1.9	3,164	0.06%
2020/05/27	1	12.55	10	12.57	12.55	-9	2,975	-0.30%
2020/05/26	3	12.90	13.1	13.00	12.85	-10.1	2,919	-0.34%
2020/05/25	59	12.80	42	12.79	12.75	17	2,767	0.61%
2020/05/22	3	12.35	8.1	12.10	12.35	-5.1	2,415	-0.21%
2020/05/21	2	12.23	5	12.42	12.35	-3	2,298	-0.13%
2020/05/20	7	11.55	53	11.69	12.30	-46	2,124	-2.17%
2020/05/19	50	11.65	13	10.89	11.65	37	1,713	2.16%
2020/05/05	0	0.00	28	9.67	9.78	-28	1,043	-2.68%
2020/04/30	13	9.80	0	0.00	9.85	13	1,030	1.26%
2020/04/29	15	9.55	0	0.00	9.63	15	1,023	1.47%
2020/04/28	1	9.36	1	9.35	9.35	0	1,011	0.00%
2020/04/27	0	0.00	10	9.33	9.43	-10	1,039	-0.96%
2020/04/22	0	0.00	0.2	8.85	8.79	-0.2	1,002	-0.02%
2020/04/17	0	0.00	10	9.13	9.11	-10	994	-1.01%
2020/04/13	0	0.00	5	9.04	9.12	-5	1,018	-0.49%
2020/04/09	6	8.55	1	8.56	8.57	5	1,064	0.47%
2020/03/31	0	0.00	0	8.21	8.15	0	1,062	0.00%
2020/03/24	0	0.00	1	7.10	7.19	-1	1,036	-0.10%
2020/03/23	1	6.86	0	0.00	6.86	1	1,045	0.10%
2020/03/20	0	0.00	0.1	7.22	7.14	-0.1	1,081	-0.01%
2020/03/17	0	0.00	11	7.56	7.65	-11	1,027	-1.07%
2020/03/13	10	8.01	6	8.10	8.31	4	1,001	0.40%
2020/03/12	10	9.24	0	0.00	8.88	10	965	1.04%
2020/03/11	0	0.00	10	9.31	9.26	-10	944	-1.06%
2020/03/10	20	9.21	10	9.29	9.22	10	944	1.06%
2020/03/06	13	9.60	10	9.66	9.62	3	932	0.32%
2020/03/04	0	0.00	10	9.39	9.38	-10	923	-1.08%
2020/02/06	0	0.00	10	10.00	9.99	-10	995	-1.00%
2020/02/05	0	0.00	5	9.83	9.88	-5	1,010	-0.50%
2020/02/04	5	9.90	0	0.00	9.92	5	1,003	0.50%
2020/02/03	11	9.72	6	9.82	9.88	5	994	0.50%
2020/01/31	1	10.10	5	10.10	10.05	-4	971	-0.41%
2020/01/30	3	10.40	1	10.25	9.98	2	963	0.21%
2020/01/20	0	0.00	0.2	10.75	10.75	-0.2	934	-0.02%
2020/01/16	0	0.00	5	10.85	10.85	-5	937	-0.53%
2020/01/13	0	0.00	1	10.95	10.95	-1	953	-0.10%
2020/01/10	0	0.00	1	11.00	10.90	-1	986	-0.10%
2020/01/09	2	11.05	0	0.00	11.05	2	984	0.20%
2020/01/08	1	11.40	1	11.05	11.05	0	980	0.00%
2020/01/07	5	11.30	0	0.00	11.30	5	968	0.52%
2020/01/06	3	11.90	1	11.55	11.55	2	955	0.21%
2020/01/02	2	11.45	2	11.45	11.45	0	888	0.00%
2019/12/31	2	11.35	10	11.40	11.40	-8	876	-0.91%
2019/12/27	10	11.38	0	0.00	11.35	10	894	1.12%
2019/12/26	3	11.35	0	0.00	11.30	3	897	0.33%
2019/12/25	0	0.00	1	11.40	11.35	-1	937	-0.11%
2019/12/23	0	0.00	1	11.30	11.25	-1	949	-0.11%
2019/12/19	0	0.00	1	11.30	11.25	-1	1,016	-0.10%
2019/12/17	0	0.00	2	11.35	11.30	-2	1,099	-0.18%
2019/12/16	0	0.00	40	11.05	11.05	-40	1,134	-3.53%
2019/12/12	41	10.90	0	0.00	10.85	41	1,440	2.85%
2019/12/11	30	10.90	0	0.00	10.85	30	1,857	1.62%
2019/12/09	2	10.90	0.9	10.75	10.80	1.1	1,891	0.06%
2019/12/02	0	0.00	1	10.85	10.70	-1	1,958	-0.05%
2019/11/29	1	10.85	14	10.80	10.80	-13	1,963	-0.66%
2019/11/27	2	10.85	0	0.00	10.85	2	2,009	0.10%
2019/11/25	2	10.75	0	0.00	10.80	2	2,004	0.10%
2019/11/22	10	10.78	0	0.00	10.75	10	2,001	0.50%
2019/11/04	0	0.00	1	11.50	11.55	-1	2,067	-0.05%
2019/10/25	0	0.00	1	11.40	11.40	-1	2,071	-0.05%
2019/10/17	0	0.00	5	11.20	11.15	-5	2,035	-0.25%
2019/10/15	0	0.00	5	11.08	11.10	-5	2,041	-0.24%
2019/10/09	5	11.10	0	0.00	10.95	5	2,046	0.24%
2019/10/04	0	0.00	3	11.10	11.00	-3	2,058	-0.15%
2019/10/01	3	11.30	0	11.25	11.20	3	2,063	0.14%
2019/09/27	1	11.10	3	11.30	11.10	-2	2,025	-0.10%
2019/09/25	5	11.35	0	0.00	11.35	5	1,995	0.25%
2019/09/24	0	0.00	20	11.45	11.50	-20	1,984	-1.01%
2019/09/23	26	11.77	12	11.92	11.65	14	1,933	0.72%
2019/09/20	16	11.84	1	12.10	11.90	15	1,891	0.79%
2019/09/19	17	12.06	0	0.00	11.95	17	1,839	0.92%
2019/09/18	13	12.32	13	12.25	12.35	0	1,765	0.00%
2019/09/17	8	12.05	71	11.91	12.00	-63	1,591	-3.96%
2019/09/16	171	12.11	119	12.11	12.15	52	1,471	3.53%	大買/大賣/
2019/08/19	11	10.85	0	0.00	10.90	11	994	1.11%
2019/08/12	0	0.00	1	10.00	9.98	-1	1,130	-0.09%
2019/07/25	0	0.00	1	10.40	10.30	-1	1,373	-0.07%
2019/07/24	0	0.00	40	10.75	10.65	-40	1,374	-2.91%
2019/07/17	0	0.00	10	10.80	10.75	-10	1,349	-0.74%
2019/07/12	0	0.00	5	10.95	10.85	-5	1,338	-0.37%
2019/07/11	1	10.60	0	0.00	10.65	1	1,320	0.08%
2019/07/08	1	10.60	2	10.85	10.65	-1	1,339	-0.07%
2019/06/21	3	10.45	0	0.00	10.50	3	1,364	0.22%
2019/06/19	1	10.35	0	0.00	10.35	1	1,370	0.07%
2019/06/10	0	0.00	10	10.30	10.25	-10	1,390	-0.72%
2019/05/28	5	10.65	0	0.00	10.55	5	1,379	0.36%
2019/05/21	0	0.00	5	11.10	11.10	-5	1,204	-0.42%
2019/05/20	0	0.00	10	10.68	11.05	-10	1,158	-0.86%
2019/05/17	0	0.00	1	10.50	10.50	-1	1,103	-0.09%
2019/05/16	12	10.65	0	0.00	10.80	12	1,060	1.13%
2019/05/15	50	10.65	54	10.65	10.65	-4	942	-0.42%
2019/04/24	2	10.45	2	10.45	10.30	0	843	0.00%
2019/04/23	1	10.35	0	0.00	10.35	1	836	0.12%
2019/04/16	14	10.41	0	0.00	10.40	14	838	1.67%
2019/04/12	0	0.00	1	10.70	10.75	-1	827	-0.12%
2019/04/11	2	10.90	0	0.00	10.80	2	831	0.24%
2019/04/10	1	10.90	3	10.87	10.80	-2	812	-0.25%
2019/04/09	2	10.60	11	10.64	10.85	-9	780	-1.15%
2019/04/08	5	10.45	5	10.55	10.45	0	743	0.00%
2019/04/03	0	0.00	3	10.40	10.35	-3	737	-0.41%
2019/04/01	2	10.45	12	10.36	10.40	-10	738	-1.35%
2019/03/29	0	0.00	10	10.30	10.30	-10	728	-1.37%
2019/03/22	20	10.44	25	10.51	10.50	-5	764	-0.65%
2019/03/20	10	10.25	0	0.00	10.45	10	752	1.33%
2019/03/11	5	10.10	0	0.00	10.15	5	848	0.59%
2019/02/22	6	10.47	5	10.55	10.35	1	890	0.11%
2019/02/21	5	10.45	0	0.00	10.40	5	886	0.56%
2019/02/20	0	0.00	2	10.60	10.55	-2	881	-0.23%
2019/02/19	0	0.00	6	10.55	10.60	-6	885	-0.68%
2019/02/18	1	10.40	0	0.00	10.40	1	898	0.11%
2019/02/13	0	0.00	10	10.05	10.35	-10	914	-1.09%
2019/02/11	10	9.95	10	10.05	9.93	0	910	0.00%
2019/01/29	10	9.95	0	0.00	9.94	10	917	1.09%
2019/01/28	0	0.00	10	10.05	10.05	-10	920	-1.09%
2019/01/24	5	9.91	0	0.00	9.92	5	946	0.53%
2019/01/23	5	9.92	0	0.00	9.92	5	952	0.52%
2019/01/21	0	0.00	9	10.10	10.10	-9	979	-0.92%
2019/01/18	2	9.98	12	9.99	9.98	-10	994	-1.01%
2019/01/17	3	9.95	1	9.92	9.92	2	1,054	0.19%
2019/01/15	1	9.90	0	0.00	9.93	1	1,098	0.09%
2019/01/14	5	9.89	5	9.97	9.87	0	1,120	0.00%
2019/01/11	11	9.88	0	0.00	9.85	11	1,147	0.96%
2019/01/10	2	10.00	3	9.99	9.99	-1	1,194	-0.08%
2019/01/09	3	9.65	0	0.00	9.91	3	1,221	0.25%
2019/01/03	0	0.00	10	9.64	9.55	-10	1,304	-0.77%
2018/12/22	7	9.96	0	0.00	10.05	7	1,428	0.49%
2018/12/20	1	10.00	0	0.00	10.05	1	1,469	0.07%
2018/12/17	5	10.40	0	0.00	10.45	5	1,707	0.29%
2018/12/14	0	0.00	5	10.50	10.45	-5	1,724	-0.29%
2018/12/13	5	10.40	0	0.00	10.40	5	1,727	0.29%
2018/12/10	6	10.59	0	0.00	10.45	6	1,746	0.34%
2018/12/07	5	10.60	11	10.70	10.70	-6	1,755	-0.34%
2018/12/06	6	10.59	0	0.00	10.55	6	1,747	0.34%
2018/12/05	3	10.90	1	10.90	10.90	2	1,737	0.12%
2018/12/04	5	11.04	1	11.20	10.80	4	1,746	0.23%
2018/12/03	0	0.00	10	10.70	10.90	-10	1,715	-0.58%
2018/11/30	0	0.00	1	10.55	10.60	-1	1,706	-0.06%
2018/11/29	11	10.45	25	10.55	10.45	-14	1,717	-0.82%
2018/11/28	25	10.40	0	0.00	10.45	25	1,720	1.45%
2018/11/26	5	10.50	5	10.60	10.45	0	1,778	0.00%
2018/11/23	10	10.48	0	0.00	10.35	10	1,785	0.56%
2018/11/22	0	0.00	5	10.60	10.55	-5	1,786	-0.28%
2018/11/21	0	0.00	1	10.40	10.40	-1	1,788	-0.06%
2018/11/20	1	10.40	0	0.00	10.50	1	1,805	0.06%
2018/11/16	0	0.00	7	10.41	10.35	-7	1,871	-0.37%
2018/11/15	6	10.44	0	0.00	10.45	6	1,879	0.32%
2018/11/14	11	10.51	20	10.40	10.45	-9	1,881	-0.48%
2018/11/13	3	10.77	0	0.00	10.75	3	1,899	0.16%
2018/11/09	0	0.00	3	11.08	10.90	-3	1,942	-0.15%
2018/11/06	0	0.00	5	11.20	11.15	-5	2,126	-0.24%
2018/11/05	7	10.99	0	0.00	11.05	7	2,152	0.33%
2018/11/02	0	0.00	4	11.06	11.00	-4	2,187	-0.18%
2018/11/01	1	10.95	0	0.00	11.00	1	2,276	0.04%
2018/10/26	1	10.35	30	10.35	10.40	-29	2,304	-1.26%
2018/10/25	39	10.21	1	10.25	10.25	38	2,293	1.66%
2018/10/18	5	11.32	0	0.00	11.15	5	2,198	0.23%
2018/10/17	0	0.00	1	12.00	11.70	-1	2,171	-0.05%
2018/10/16	1	11.65	0	0.00	11.60	1	2,147	0.05%
2018/10/12	2	11.80	5	12.00	12.10	-3	2,128	-0.14%
2018/10/11	0	0.00	2	11.95	11.90	-2	2,143	-0.09%
2018/10/09	5	13.35	0	0.00	13.20	5	2,115	0.24%
2018/10/05	1	13.65	0	0.00	13.60	1	2,115	0.05%
2018/10/03	2	14.80	2	14.40	14.40	0	2,087	0.00%
2018/09/27	0	0.00	5	14.45	14.40	-5	2,078	-0.24%
2018/09/26	1	14.50	7	14.54	14.60	-6	2,070	-0.29%
2018/09/25	9	14.73	26	14.93	14.60	-17	2,074	-0.82%
2018/09/21	12	14.22	10	14.35	14.45	2	1,969	0.10%
2018/09/14	10	13.95	0	0.00	14.00	10	2,090	0.48%
2018/09/12	3	13.40	0	0.00	13.55	3	2,085	0.14%
2018/09/10	3	13.30	0	0.00	13.15	3	2,150	0.14%
2018/09/07	1	13.45	0	0.00	13.45	1	2,176	0.05%
2018/09/06	2	13.55	0	0.00	13.50	2	2,209	0.09%
2018/09/05	1	13.65	0	0.00	13.65	1	2,237	0.04%
2018/09/04	0	0.00	6	13.80	13.90	-6	2,272	-0.26%
2018/09/03	1	14.00	1	14.15	13.70	0	2,321	0.00%
2018/08/31	1	14.30	0	0.00	14.30	1	2,363	0.04%
2018/08/28	0	0.00	4	14.40	14.35	-4	2,500	-0.16%
2018/08/27	4	14.30	0	0.00	14.40	4	2,529	0.16%
2018/08/24	4	14.20	6	14.32	14.30	-2	2,559	-0.08%
2018/08/23	3	14.70	3	14.80	14.65	0	2,606	0.00%
2018/08/22	16	14.79	3	14.75	14.75	13	2,655	0.49%
2018/08/20	1	14.75	3	15.15	14.95	-2	2,865	-0.07%
2018/08/17	0	0.00	20	15.00	14.95	-20	2,924	-0.68%
2018/08/16	30	14.82	31	14.80	14.80	-1	3,392	-0.03%
2018/08/15	5	15.00	0	0.00	15.15	5	3,934	0.13%
2018/08/14	24	15.11	14	15.13	15.30	10	4,084	0.24%
2018/08/09	5	14.80	11	14.98	15.00	-6	4,480	-0.13%
2018/08/08	11	14.95	5	14.90	15.00	6	4,604	0.13%
2018/08/07	3	14.45	0	0.00	14.50	3	4,583	0.07%
2018/07/31	10	14.49	0	0.00	14.55	10	4,978	0.20%
2018/07/26	0	0.00	2	14.45	14.45	-2	5,021	-0.04%
2018/07/19	1	14.35	0	0.00	14.25	1	5,067	0.02%
2018/07/18	2	14.50	0	0.00	14.40	2	5,094	0.04%
2018/07/17	5	14.80	0	0.00	14.50	5	5,096	0.10%
2018/07/13	0	0.00	1	15.00	15.25	-1	5,226	-0.02%
2018/07/10	0	0.00	4	14.95	14.90	-4	5,345	-0.07%
2018/07/06	0	0.00	1	14.70	14.75	-1	5,393	-0.02%
2018/07/05	1	15.25	0	0.00	14.80	1	5,390	0.02%
2018/07/04	4	15.25	0	0.00	15.25	4	5,385	0.07%
2018/07/03	0	0.00	20	15.25	15.20	-20	5,400	-0.37%
2018/07/02	0	0.00	1	16.00	15.85	-1	5,355	-0.02%
2018/06/29	21	15.59	0	0.00	15.80	21	5,306	0.40%
2018/06/28	1	15.75	0	0.00	15.25	1	5,261	0.02%
2018/06/27	0	0.00	3	15.10	14.90	-3	5,146	-0.06%
2018/06/25	0	0.00	2	15.20	15.20	-2	5,118	-0.04%
2018/06/22	1	15.00	0	0.00	15.00	1	5,113	0.02%
2018/06/20	3	14.98	6	14.86	15.20	-3	5,103	-0.06%
2018/06/15	3	15.90	0	0.00	15.70	3	5,048	0.06%
2018/06/12	0	0.00	6	16.03	16.30	-6	4,942	-0.12%
2018/06/11	0	0.00	10	15.90	15.80	-10	4,903	-0.20%
2018/06/08	11	16.55	3	16.45	16.15	8	4,868	0.16%
2018/06/07	0	0.00	2	16.30	16.35	-2	4,923	-0.04%
2018/06/06	0	0.00	1	16.30	16.35	-1	4,912	-0.02%
2018/06/05	0	0.00	12	16.06	16.05	-12	5,007	-0.24%
2018/06/04	4	16.50	2	16.48	16.55	2	4,954	0.04%
2018/06/01	3	16.28	0	0.00	16.20	3	4,917	0.06%
2018/05/31	2	16.85	4	17.11	16.50	-2	4,877	-0.04%
2018/05/30	2	16.30	0	0.00	16.90	2	4,793	0.04%
2018/05/29	0	0.00	2	16.95	16.55	-2	4,731	-0.04%
2018/05/28	72	16.83	9	16.77	17.00	63	4,667	1.35%
2018/05/25	45	17.38	15.1	17.58	17.30	29.9	4,522	0.66%
2018/05/24	33	17.74	73	17.64	17.50	-40	4,428	-0.90%
2018/05/23	33	17.18	58	16.89	17.20	-25	3,961	-0.63%
2018/05/22	6	16.08	4	15.81	15.65	2	3,392	0.06%
2018/05/21	2	15.85	21	15.86	15.85	-19	3,215	-0.59%
2018/05/18	6	15.24	9	15.47	15.30	-3	3,075	-0.10%
2018/05/17	1	14.95	3	15.00	14.85	-2	2,781	-0.07%
2018/05/16	2	14.10	11	14.46	14.75	-9	2,686	-0.33%
2018/05/15	3	14.40	1	14.35	13.80	2	2,570	0.08%
2018/05/14	3	14.05	3	14.07	14.00	0	2,580	0.00%
2018/05/11	2	13.90	1	14.05	13.95	1	2,546	0.04%
2018/05/10	2	13.83	0	0.00	13.95	2	2,517	0.08%
2018/05/09	12	13.91	10	13.87	13.65	2	2,483	0.08%
2018/05/08	1	13.20	20	13.42	13.60	-19	2,339	-0.81%
2018/05/07	6	12.91	22	12.96	13.05	-16	2,279	-0.70%
2018/05/04	0	0.00	3	12.62	12.65	-3	2,303	-0.13%
2018/04/30	2	12.45	0	0.00	12.50	2	2,504	0.08%
2018/04/27	7	12.27	1	12.35	12.35	6	2,522	0.24%
2018/04/25	2	12.30	0	0.00	12.50	2	2,600	0.08%
2018/04/24	0	0.00	116	12.32	12.35	-116	2,678	-4.33%	大賣/鉅額交易
2018/04/23	1	12.95	0	0.00	12.80	1	2,665	0.04%
2018/04/20	129	13.27	12	13.21	13.20	117	2,674	4.37%	大買/鉅額交易
2018/04/19	10	12.95	0	0.00	12.80	10	2,630	0.38%
2018/04/18	0	0.00	20	12.50	12.50	-20	2,610	-0.77%
2018/04/17	18	12.69	0	0.00	12.65	18	2,645	0.68%
2018/04/16	4	12.83	8	13.05	12.95	-4	2,672	-0.15%
2018/04/12	0	0.00	18	12.59	12.50	-18	2,624	-0.69%
2018/04/11	4	12.15	0	0.00	12.15	4	2,617	0.15%
2018/04/10	5	12.20	3	12.15	12.25	2	2,769	0.07%
2018/04/09	2	12.15	0	0.00	12.20	2	2,866	0.07%
2018/03/31	0	0.00	12	11.71	11.75	-12	3,434	-0.35%
2018/03/29	2	11.50	0	0.00	11.50	2	4,032	0.05%
2018/03/23	20	11.35	0	0.00	11.45	20	4,272	0.47%
2018/03/20	0	0.00	60	11.87	11.90	-60	4,423	-1.36%
2018/03/19	20	11.95	0	0.00	11.95	20	4,469	0.45%
2018/03/16	1	12.20	0	0.00	12.20	1	4,540	0.02%
2018/03/14	10	12.05	0	0.00	12.15	10	4,788	0.21%
2018/03/13	1	12.00	42	12.30	12.25	-41	5,044	-0.81%
2018/03/12	0	0.00	1	11.70	11.70	-1	5,081	-0.02%
2018/03/09	34	11.94	0	0.00	11.70	34	5,147	0.66%
2018/03/08	21	12.40	1	12.45	12.35	20	5,326	0.38%
2018/03/06	3	12.95	0	0.00	12.90	3	5,818	0.05%
2018/03/02	1	13.15	1	13.15	13.10	0	6,008	0.00%
2018/03/01	1	13.10	1	13.20	13.35	0	6,067	0.00%
2018/02/23	0	0.00	10	13.60	13.65	-10	6,113	-0.16%
2018/02/21	2	13.25	3	13.27	13.40	-1	6,232	-0.02%
2018/02/12	3	12.70	2	12.85	13.00	1	6,287	0.02%
2018/02/09	4	12.55	2	12.68	12.75	2	6,291	0.03%
2018/02/08	0	0.00	1	12.90	12.90	-1	6,317	-0.02%
2018/02/07	22	12.73	7	12.86	12.70	15	6,354	0.24%
2018/02/06	26	12.29	0	0.00	12.25	26	6,514	0.40%
2018/02/02	1	13.90	1	13.70	13.75	0	6,623	0.00%
2018/02/01	2	13.90	6	13.92	13.75	-4	6,621	-0.06%
2018/01/31	10	13.60	3	13.68	13.85	7	6,611	0.11%
2018/01/30	5	14.10	3	14.00	13.85	2	6,580	0.03%
2018/01/29	2	14.70	40	14.54	14.50	-38	6,585	-0.58%
2018/01/26	2	14.50	72	14.36	14.60	-70	6,523	-1.07%
2018/01/25	6	13.93	10	14.09	14.20	-4	6,373	-0.06%
2018/01/24	0	0.00	1	13.75	13.75	-1	6,316	-0.02%
2018/01/23	90	13.65	1	13.70	13.75	89	6,282	1.42%
2018/01/19	3	13.83	5	13.86	13.60	-2	6,288	-0.03%
2018/01/18	4	14.28	0	0.00	13.80	4	6,204	0.06%
2018/01/15	1	14.70	3	14.80	14.50	-2	6,042	-0.03%
2018/01/12	12	15.03	1	15.20	14.80	11	5,999	0.18%
2018/01/11	2	14.90	0	0.00	15.00	2	5,966	0.03%
2018/01/09	5	15.35	15	15.25	15.30	-10	5,880	-0.17%
2018/01/04	3	15.33	2	15.30	15.20	1	5,797	0.02%
2018/01/03	1	15.15	21	15.27	15.60	-20	5,686	-0.35%
2018/01/02	1	15.20	11	15.31	15.20	-10	5,603	-0.18%