台達化 (1309)-永豐金-桃園券商分點個股進出

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
15.35
漲跌
▼0.05
漲幅
-0.32%
成交量
527張
產業
上市塑膠類股
520人加入追蹤

立即追蹤
本地時間:13:30

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

台達化 (1309)籌碼相關－永豐金-桃園券商分點個股進出

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

永豐金-桃園券商分點個股進出
永豐金-桃園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
2024/05/02	0.1	15.30	0	0.00	15.40	0.1	695	0.01%
2024/04/30	3	15.52	0	0.00	15.40	3	695	0.43%
2024/04/12	1	15.80	0	0.00	15.65	1	704	0.14%
2024/04/10	0	0.00	10	16.10	16.15	-10	699	-1.43%
2024/04/09	10	16.05	0	0.00	16.15	10	697	1.43%
2024/04/03	3	15.55	0	0.00	15.50	3	679	0.44%
2024/03/27	0	0.00	60	15.35	15.50	-60	695	-8.62%
2024/03/26	60	15.55	0	0.00	15.60	60	693	8.65%
2024/03/22	1	15.20	0	0.00	15.25	1	686	0.15%
2024/03/05	0.3	16.25	0	0.00	16.20	0.3	642	0.05%
2024/03/04	0	16.65	0	0.00	16.35	0	635	0.00%
2024/02/29	0	16.90	0	0.00	16.80	0	621	0.00%
2024/02/26	0	0.00	0	17.30	17.10	0	613	0.00%
2024/02/21	0	0.00	4	17.50	17.55	-4	606	-0.66%
2024/02/19	2	17.50	1.1	17.36	17.60	0.9	594	0.15%
2024/02/16	2	16.90	1	16.70	16.95	1	573	0.17%
2024/01/30	0	16.70	0	0.00	16.85	0	536	0.00%
2024/01/26	0	0.00	1	15.60	16.05	-1	486	-0.21%
2024/01/25	0	0.00	1	15.50	15.40	-1	464	-0.22%
2024/01/24	0.6	15.50	0	0.00	15.50	0.6	467	0.13%
2024/01/19	0	0.00	3.4	15.15	15.25	-3.4	459	-0.74%
2024/01/17	0.1	15.50	0	0.00	15.30	0.1	436	0.02%
2024/01/16	0	0.00	12.9	15.81	15.75	-12.9	421	-3.06%
2024/01/15	2	16.10	0	0.00	16.10	2	406	0.49%
2024/01/10	1.4	16.19	0	0.00	16.15	1.4	470	0.29%
2024/01/05	0	0.00	0.2	16.50	16.45	-0.2	467	-0.04%
2024/01/04	1	16.40	0	0.00	16.40	1	470	0.21%
2024/01/03	4.1	16.40	0	0.00	16.40	4.1	477	0.86%
2023/12/25	0	16.50	0	0.00	16.40	0	465	0.00%
2023/12/22	0	16.75	4	16.65	16.70	-4	458	-0.87%
2023/12/21	0.1	17.00	0	0.00	16.85	0.1	448	0.02%
2023/12/14	0	0.00	2.3	16.65	16.65	-2.3	404	-0.57%
2023/12/13	0	0.00	1	16.55	16.55	-1	400	-0.25%
2023/12/12	0	0.00	1	16.60	16.55	-1	402	-0.25%
2023/12/11	1.1	16.71	0	0.00	16.70	1.1	399	0.28%
2023/12/07	2	17.20	0	0.00	17.00	2	400	0.50%
2023/12/06	0	0.00	1	17.20	17.25	-1	412	-0.24%
2023/12/05	1.1	17.26	0	0.00	17.25	1.1	420	0.25%
2023/11/22	1	17.45	0	0.00	17.45	1	417	0.24%
2023/11/17	1	17.15	0	0.00	17.20	1	419	0.24%
2023/11/16	0	0.00	0.2	17.05	17.10	-0.2	427	-0.04%
2023/11/08	0	0.00	3	16.85	16.85	-3	464	-0.65%
2023/10/26	0	0.00	19	16.70	16.75	-19	578	-3.28%
2023/10/17	0	17.30	0	0.00	17.10	0	551	0.00%
2023/09/18	0	0.00	1	18.25	18.35	-1	642	-0.16%
2023/09/15	0	0.00	1	18.10	18.10	-1	646	-0.15%
2023/09/11	0	0.00	1	17.90	17.90	-1	659	-0.15%
2023/09/08	1	18.10	4	17.84	18.20	-3	650	-0.46%
2023/09/05	0	0.00	0.5	17.85	17.85	-0.5	641	-0.07%
2023/09/04	0	0.00	0.2	17.80	17.85	-0.2	638	-0.03%
2023/08/30	1	17.25	0	0.00	17.50	1	646	0.15%
2023/08/29	0	0.00	0.3	17.20	17.20	-0.3	648	-0.05%
2023/08/28	0	17.20	0	0.00	17.10	0	649	0.00%
2023/08/25	0	17.30	1	17.20	17.15	-1	652	-0.15%
2023/08/22	0	16.90	2	16.75	16.80	-2	657	-0.30%
2023/08/21	1.1	17.25	0	0.00	17.20	1.1	651	0.17%
2023/08/18	0	17.60	0	0.00	17.45	0	649	0.00%
2023/08/15	2.1	17.90	0	0.00	17.85	2.1	627	0.33%
2023/08/14	0.1	18.65	0	0.00	18.35	0.1	609	0.02%
2023/08/04	2	19.85	0	0.00	19.95	2	591	0.34%
2023/08/02	2	20.68	0	0.00	20.30	2	578	0.35%
2023/08/01	0	0.00	1	20.30	20.30	-1	531	-0.19%
2023/07/31	1	20.10	0	0.00	20.05	1	528	0.19%
2023/07/20	0	0.00	0.1	19.80	20.00	-0.1	520	-0.02%
2023/07/18	0.1	19.55	0	0.00	19.55	0.1	518	0.02%
2023/07/10	0	0.00	0.2	19.70	19.75	-0.2	502	-0.04%
2023/07/07	3	19.80	0	0.00	19.65	3	502	0.60%
2023/07/04	0	0.00	0	20.50	20.25	0	479	0.00%
2023/06/27	0.2	20.30	0	0.00	20.40	0.2	486	0.04%
2023/06/19	0.2	20.20	1	20.25	20.25	-0.8	503	-0.16%
2023/06/13	0	0.00	5	20.10	20.10	-5	517	-0.97%
2023/06/06	6	20.44	0	0.00	20.35	6	573	1.05%
2023/06/05	0.6	20.30	0	0.00	20.35	0.6	584	0.11%
2023/06/02	0	0.00	1	20.00	20.00	-1	581	-0.17%
2023/05/23	0	0.00	5.8	20.15	20.25	-5.8	658	-0.88%
2023/05/22	0	20.15	0	0.00	20.15	0	672	0.00%
2023/05/19	1	20.00	0	0.00	19.95	1	678	0.15%
2023/05/18	0	0.00	3.6	20.09	20.05	-3.6	692	-0.53%
2023/05/15	0	0.00	1.2	19.60	19.55	-1.2	695	-0.17%
2023/05/09	0	0.00	3	19.95	20.00	-3	739	-0.41%
2023/05/08	0	20.20	0	0.00	20.05	0	752	0.00%
2023/05/05	1	20.05	0	0.00	20.05	1	765	0.13%
2023/05/03	1	20.65	0	0.00	20.60	1	841	0.12%
2023/04/27	0	0.00	3	21.00	21.20	-3	871	-0.34%
2023/04/24	0	0.00	2	20.60	20.60	-2	901	-0.22%
2023/04/19	0.1	21.00	0	0.00	20.95	0.1	918	0.01%
2023/04/13	0	0.00	2.3	21.49	21.50	-2.3	922	-0.25%
2023/03/17	0	0.00	5	21.80	21.75	-5	1,258	-0.40%
2023/03/16	0	21.60	0	0.00	21.25	0	1,260	0.00%
2023/03/14	0	0.00	0.1	22.00	22.10	-0.1	1,268	-0.01%
2023/03/09	0	22.80	0	0.00	22.90	0	1,428	0.00%
2023/03/08	0.2	22.80	0	0.00	22.90	0.2	1,625	0.01%
2023/03/01	0.1	22.90	0	0.00	22.60	0.1	1,598	0.01%
2023/02/24	0.2	22.90	0	0.00	23.10	0.2	1,596	0.01%
2023/02/20	0	22.70	0	0.00	23.15	0	1,592	0.00%
2023/02/17	0.3	22.55	0.1	22.55	22.65	0.2	1,585	0.01%
2023/02/13	0.7	22.35	0	0.00	22.40	0.7	1,596	0.04%
2023/02/10	3	22.58	0	0.00	22.30	3	1,596	0.19%
2023/02/09	16	23.07	4	22.85	22.80	12	1,576	0.76%
2023/02/08	0.1	23.40	0	0.00	23.20	0.1	1,562	0.01%
2023/02/02	10	23.48	6	23.35	23.40	4	1,511	0.26%
2023/02/01	1.2	23.30	0	0.00	23.40	1.2	1,475	0.08%
2023/01/31	0	0.00	0.2	22.55	22.60	-0.2	1,426	-0.02%
2023/01/30	0	22.05	0	0.00	22.05	0	1,402	0.00%
2023/01/17	0	0.00	4	22.05	22.05	-4	1,388	-0.29%
2023/01/16	0.2	22.25	0	0.00	22.10	0.2	1,383	0.01%
2023/01/13	5	22.50	13.8	22.61	22.50	-8.8	1,374	-0.64%
2023/01/09	0	0.00	1	22.10	22.10	-1	1,330	-0.08%
2023/01/05	0.2	22.20	0	0.00	22.10	0.2	1,328	0.02%
2023/01/03	0	22.15	0	0.00	22.20	0	1,322	0.00%
2022/12/30	0	22.80	1	22.20	22.40	-1	1,318	-0.08%
2022/12/28	5	22.00	0	0.00	21.80	5	1,281	0.39%
2022/12/23	0	0.00	35	21.85	22.20	-35	1,262	-2.77%
2022/12/22	35	22.25	3	21.90	22.30	32	1,263	2.53%
2022/12/21	0	0.00	2	21.20	21.20	-2	1,243	-0.16%
2022/12/20	0	0.00	5	21.60	21.05	-5	1,242	-0.40%
2022/12/19	5	21.85	5	22.35	22.10	0	1,225	0.00%
2022/12/16	4	22.05	4	22.43	21.90	0	1,206	0.00%
2022/12/15	9	22.97	10.5	22.87	22.90	-1.5	1,168	-0.13%
2022/12/13	2	21.80	0	0.00	22.00	2	1,072	0.19%
2022/12/12	12	21.65	6	21.50	21.50	6	1,057	0.57%
2022/12/09	0	0.00	11.1	21.81	22.05	-11.1	1,040	-1.07%
2022/12/08	11	20.81	0	0.00	20.85	11	979	1.12%
2022/12/06	0.1	22.30	3	21.75	21.75	-2.9	959	-0.30%
2022/12/05	1.1	22.53	0	0.00	22.35	1.1	950	0.12%
2022/12/01	0	0.00	3	21.95	22.25	-3	891	-0.34%
2022/11/30	5	22.22	2.2	22.20	22.25	2.8	766	0.37%
2022/11/28	0	20.00	0	0.00	19.90	0	547	0.00%
2022/11/25	0	20.05	4.2	20.11	19.95	-4.2	543	-0.77%
2022/11/24	0.6	19.75	3	19.70	19.75	-2.4	533	-0.45%
2022/11/23	0	19.80	0	0.00	19.80	0	525	0.00%
2022/11/21	0.2	20.00	0	0.00	20.00	0.2	516	0.04%
2022/11/01	0	0.00	11	19.98	20.05	-11	511	-2.15%
2022/10/27	0	0.00	1	20.35	20.35	-1	552	-0.18%
2022/10/24	1	19.95	0	0.00	19.95	1	577	0.17%
2022/10/21	1	20.00	0	0.00	20.00	1	601	0.17%
2022/10/11	1.1	20.01	1	20.10	20.10	0.1	629	0.01%
2022/10/07	1	20.70	0	20.80	20.65	1	624	0.16%
2022/10/05	0	0.00	0.2	21.55	21.30	-0.2	632	-0.02%
2022/10/03	0	0.00	3	21.55	21.25	-3	636	-0.47%
2022/09/29	3	21.50	0	0.00	21.20	3	630	0.48%
2022/09/28	7.2	20.02	5	20.30	20.35	2.2	617	0.36%
2022/09/27	1	19.90	0	20.65	20.65	1	606	0.16%
2022/09/26	3	20.42	1	20.45	20.45	2	604	0.33%
2022/09/23	6	21.35	0	0.00	21.45	6	605	0.99%
2022/09/21	1	21.75	2	21.80	21.75	-1	610	-0.16%
2022/09/20	0	0.00	5	21.95	22.00	-5	606	-0.82%
2022/09/19	5.2	22.10	0	0.00	22.10	5.2	608	0.85%
2022/09/15	0.5	22.35	0	0.00	22.25	0.5	614	0.08%
2022/09/14	0.1	22.35	0	0.00	22.20	0.1	614	0.02%
2022/09/13	10	22.55	0	0.00	22.55	10	612	1.63%
2022/09/08	0.3	22.05	0.1	22.25	22.15	0.3	610	0.04%
2022/08/31	20	22.60	1.2	22.47	22.60	18.8	603	3.12%
2022/08/26	1	23.00	0	0.00	22.95	1	598	0.17%
2022/08/25	1	23.10	3	23.02	22.90	-2	600	-0.33%
2022/08/24	2	23.25	0	0.00	23.05	2	599	0.33%
2022/08/22	0.1	22.85	0.3	22.85	22.75	-0.2	587	-0.03%
2022/08/19	0	0.00	3	22.75	22.90	-3	589	-0.51%
2022/08/17	0	0.00	1	23.20	23.15	-1	585	-0.17%
2022/08/16	0	23.15	0	0.00	23.00	0	586	0.01%
2022/08/10	14	22.49	1	22.30	22.70	13	567	2.29%
2022/08/09	1	21.95	0	0.00	22.25	1	570	0.18%
2022/08/08	0	0.00	1	21.75	21.80	-1	570	-0.18%
2022/08/05	1	22.00	3	21.85	22.05	-2	582	-0.34%
2022/08/03	0	0.00	10	22.88	22.80	-10	581	-1.72%
2022/08/02	0.1	23.40	4	23.45	23.15	-3.9	593	-0.66%
2022/08/01	1	23.80	15	23.74	23.80	-14	611	-2.29%
2022/07/28	0	0.00	1	24.25	24.15	-1	605	-0.17%
2022/07/27	2	28.13	0	0.00	27.95	2	581	0.34%
2022/07/07	0	0.00	2	25.93	26.50	-2	577	-0.35%
2022/07/06	1	26.40	0	0.00	26.30	1	582	0.17%
2022/07/01	0	0.00	1	26.75	26.45	-1	599	-0.17%
2022/06/30	1	27.90	0	0.00	27.80	1	589	0.17%
2022/06/28	0	0.00	2	29.25	29.25	-2	584	-0.34%
2022/06/27	0	0.00	0.4	29.50	29.60	-0.4	591	-0.07%
2022/06/22	0	0.00	7	28.59	28.45	-7	604	-1.16%
2022/06/17	4	29.18	0	0.00	29.45	4	612	0.65%
2022/06/16	0	0.00	4	30.05	29.50	-4	622	-0.64%
2022/06/15	1	29.75	0	0.00	29.80	1	623	0.16%
2022/06/10	1	29.90	15	29.90	30.15	-14	663	-2.11%
2022/06/08	0	0.00	0.1	30.15	30.10	-0.1	713	-0.01%
2022/05/30	0	29.30	0	0.00	29.30	0	829	0.00%
2022/05/24	0	0.00	4	28.50	28.40	-4	886	-0.45%
2022/05/19	0.2	27.90	0	0.00	28.30	0.2	898	0.02%
2022/05/17	0	0.00	0.3	28.60	28.60	-0.3	903	-0.03%
2022/05/12	1.4	26.78	0	0.00	26.60	1.4	890	0.16%
2022/05/10	1	27.75	0	0.00	28.70	1	872	0.11%
2022/05/09	2	29.00	0	0.00	28.70	2	858	0.23%
2022/05/06	1	30.00	0	0.00	30.15	1	841	0.12%
2022/05/05	1	31.05	0	0.00	30.95	1	841	0.12%
2022/05/03	1	30.90	0	0.00	30.90	1	853	0.12%
2022/04/29	0	0.00	0.1	31.15	30.90	-0.1	863	-0.01%
2022/04/28	1	30.70	0	30.95	30.90	1	869	0.11%
2022/04/27	1	30.40	1	30.35	30.30	0	863	0.00%
2022/04/25	1	31.70	9	31.50	31.50	-8	853	-0.94%
2022/04/22	1	32.10	0	0.00	32.45	1	847	0.12%
2022/04/21	0	0.00	1.1	32.31	32.35	-1.1	853	-0.13%
2022/04/18	3.1	31.80	0	0.00	31.85	3.1	869	0.35%
2022/04/15	0.2	32.33	0	0.00	32.25	0.2	876	0.02%
2022/04/13	1	32.40	0	0.00	32.60	1	931	0.11%
2022/04/12	2	32.40	0	0.00	32.35	2	929	0.22%
2022/04/11	1.1	33.01	0	0.00	33.00	1.1	927	0.12%
2022/04/07	0	0.00	2	33.60	33.30	-2	928	-0.22%
2022/04/06	2.1	33.53	0	0.00	33.55	2.1	948	0.22%
2022/04/01	0.5	33.80	0	0.00	33.75	0.5	948	0.05%
2022/03/31	1	34.05	0	0.00	33.90	1	947	0.11%
2022/03/29	1	34.10	0	0.00	33.85	1	950	0.11%
2022/03/28	0.1	34.10	0	34.20	34.10	0.1	954	0.01%
2022/03/25	1.8	34.30	10	34.30	34.30	-8.2	952	-0.86%
2022/03/23	0	0.00	2	34.16	34.15	-2	944	-0.21%
2022/03/22	0	0.00	2	34.30	34.25	-2	948	-0.21%
2022/03/21	0	34.00	0	0.00	34.15	0	947	0.00%
2022/03/18	1	33.85	0.1	33.85	33.85	0.9	952	0.09%
2022/03/17	1	33.70	1	33.80	33.70	0	956	0.00%
2022/03/16	2.1	33.51	0	0.00	33.50	2.1	957	0.22%
2022/03/14	3	34.13	0	0.00	34.40	3	936	0.32%
2022/03/11	1	33.40	11	32.80	33.45	-10	915	-1.09%
2022/03/10	2	32.48	0	0.00	32.65	2	901	0.22%
2022/03/08	0.2	32.60	3.1	32.72	31.70	-2.9	897	-0.32%
2022/03/07	0.1	33.10	2	33.00	33.05	-1.9	882	-0.22%
2022/03/03	2	34.50	1	34.20	34.50	1	889	0.11%
2022/03/02	1	33.90	0	0.00	34.05	1	884	0.11%
2022/02/25	1	32.85	3	32.87	32.75	-2	905	-0.22%
2022/02/24	0.2	33.05	0	0.00	32.90	0.2	917	0.02%
2022/02/21	0	0.00	1	34.15	34.15	-1	930	-0.11%
2022/02/18	0.1	34.00	0	0.00	33.95	0.1	939	0.01%
2022/02/17	0.9	34.13	1	34.00	34.10	-0.1	954	-0.01%
2022/02/16	0.3	33.85	0	0.00	33.95	0.3	974	0.03%
2022/02/15	1	33.80	2	33.75	33.70	-1	990	-0.10%
2022/02/11	1	34.10	0	0.00	34.10	1	1,028	0.10%
2022/02/09	1	33.80	0	0.00	34.10	1	1,063	0.09%
2022/02/08	1	33.80	0	0.00	33.95	1	1,091	0.09%
2022/02/07	6	33.83	4	34.00	34.00	2	1,120	0.18%
2022/01/24	0.1	33.60	0	0.00	33.25	0.1	1,182	0.01%
2022/01/19	1	34.00	0	0.00	33.55	1	1,232	0.08%
2022/01/18	0.6	33.68	0	0.00	33.50	0.6	1,240	0.04%
2022/01/14	0	0.00	5	33.66	33.70	-5	1,262	-0.40%
2022/01/11	1	33.85	0	0.00	33.80	1	1,320	0.08%
2022/01/10	1.1	34.20	0	0.00	34.10	1.1	1,341	0.08%
2022/01/07	2	34.95	3.5	34.74	34.55	-1.5	1,346	-0.11%
2022/01/05	0.1	34.10	0	0.00	34.10	0.1	1,355	0.01%
2022/01/04	0	0.00	0.4	34.16	34.20	-0.4	1,398	-0.03%
2021/12/30	2	34.50	8	34.45	34.55	-6	1,447	-0.41%
2021/12/29	2	34.48	5	34.34	34.60	-3	1,469	-0.20%
2021/12/28	0	0.00	2	33.85	33.85	-2	1,495	-0.13%
2021/12/27	1	33.90	12	33.91	33.85	-11	1,564	-0.70%
2021/12/23	2	33.85	0	0.00	33.90	2	1,682	0.12%
2021/12/21	0.1	33.60	0.1	33.55	33.65	-0.1	1,929	0.00%
2021/12/15	1	33.40	2	33.40	33.35	-1	2,231	-0.04%
2021/12/14	3	33.70	3	33.50	33.50	0	2,280	0.00%
2021/12/13	10	33.90	0	0.00	33.85	10	2,479	0.40%
2021/12/09	0.6	34.25	2	34.23	34.10	-1.4	2,523	-0.06%
2021/12/08	0.1	34.30	5	34.38	34.25	-4.9	2,541	-0.19%
2021/12/07	0.1	34.00	0	0.00	34.00	0.1	2,564	0.00%
2021/12/06	0	0.00	0.5	33.90	33.80	-0.5	2,564	-0.02%
2021/12/02	3	33.50	3	33.65	33.65	0	2,615	0.00%
2021/12/01	0.9	33.90	0	0.00	33.90	0.9	2,696	0.03%
2021/11/30	0.1	34.00	0	0.00	33.95	0.1	2,727	0.00%
2021/11/29	1.4	33.70	15	33.60	34.00	-13.6	2,861	-0.48%
2021/11/26	2	34.60	0	0.00	34.65	2	3,003	0.07%
2021/11/25	21	35.79	1	35.60	35.55	20	3,121	0.64%
2021/11/24	7	35.46	0	0.00	35.50	7	3,155	0.22%
2021/11/23	0	0.00	1	35.15	35.10	-1	3,188	-0.03%
2021/11/22	0	0.00	3	34.83	35.05	-3	3,245	-0.09%
2021/11/19	5.1	34.90	0	0.00	34.70	5.1	3,272	0.16%
2021/11/17	2	34.40	3	34.42	34.45	-1	3,341	-0.03%
2021/11/16	0	0.00	1	34.55	34.50	-1	3,357	-0.03%
2021/11/15	1	34.75	0	0.00	34.75	1	3,372	0.03%
2021/11/12	1	35.35	4	35.20	35.15	-3	3,394	-0.09%
2021/11/11	5	35.25	0	0.00	35.20	5	3,414	0.15%
2021/11/10	7	35.44	0	0.00	35.35	7	3,457	0.20%
2021/11/09	1.2	35.08	1	34.95	35.00	0.2	3,449	0.01%
2021/11/08	0.5	35.25	2	35.18	35.15	-1.5	3,452	-0.04%
2021/11/03	0	0.00	2	35.35	35.70	-2	3,536	-0.06%
2021/11/02	1.1	34.91	0	0.00	34.85	1.1	3,627	0.03%
2021/10/29	1.4	34.66	0	0.00	34.60	1.4	3,703	0.04%
2021/10/28	2	34.75	0	0.00	34.80	2	3,703	0.05%
2021/10/27	0	0.00	32	35.00	35.15	-32	3,710	-0.86%
2021/10/26	2	35.25	0	0.00	35.15	2	3,721	0.05%
2021/10/25	5	35.40	0	0.00	35.45	5	3,728	0.13%
2021/10/22	3	35.35	1	35.40	35.35	2	3,761	0.05%
2021/10/21	0	0.00	20	35.45	36.25	-20	3,779	-0.53%
2021/10/20	11	35.91	15	35.85	35.70	-4	3,770	-0.11%
2021/10/19	0	0.00	16	36.23	36.25	-16	3,804	-0.42%
2021/10/15	0	0.00	5	35.30	35.50	-5	3,873	-0.13%
2021/10/14	3	35.33	2	34.95	35.10	1	3,920	0.03%
2021/10/13	2	36.08	1	36.30	35.85	1	3,930	0.03%
2021/10/12	4	37.04	3	36.40	36.45	1	3,952	0.03%
2021/10/07	0	0.00	3.2	36.62	36.70	-3.2	4,052	-0.08%
2021/10/06	7	36.73	9	36.77	36.10	-2	4,134	-0.05%
2021/10/05	5.5	35.98	53	35.26	36.10	-47.6	4,150	-1.15%
2021/10/04	9	36.29	22	36.11	35.60	-13	4,155	-0.31%
2021/10/01	4	37.40	3	38.17	37.30	1	4,171	0.02%
2021/09/30	3.1	39.32	13	39.41	39.30	-9.9	4,319	-0.23%
2021/09/29	14	40.10	6	40.59	39.05	8	4,443	0.18%
2021/09/28	4	40.23	3	40.13	40.25	1	4,589	0.02%
2021/09/27	16	40.27	12	40.02	40.05	4	6,262	0.06%
2021/09/24	1	38.70	2	38.90	38.70	-1	6,789	-0.01%
2021/09/23	5	38.06	3	38.00	38.40	2	6,843	0.03%
2021/09/22	1	37.30	1	37.50	37.20	0	6,992	0.00%
2021/09/17	3	38.58	5	38.39	38.30	-2	7,159	-0.03%
2021/09/16	24	38.76	31	38.68	38.55	-7	7,213	-0.10%
2021/09/15	0	0.00	6	38.19	37.55	-6	7,101	-0.08%
2021/09/13	8	37.34	0	0.00	37.35	8	7,382	0.11%
2021/09/10	1	37.10	1	36.40	37.30	0	7,414	0.00%
2021/09/09	1	36.10	0	0.00	36.10	1	7,455	0.01%
2021/09/08	4	36.18	1	36.85	35.90	3	7,484	0.04%
2021/09/07	1	36.55	0	0.00	36.70	1	7,630	0.01%
2021/09/06	7	37.08	4	37.35	36.50	3	7,650	0.04%
2021/09/03	3	38.52	0	0.00	38.20	3	7,590	0.04%
2021/09/02	18	38.56	3	39.10	38.25	15	7,636	0.20%
2021/09/01	11	44.96	2	45.13	44.95	9	7,560	0.12%
2021/08/31	1	44.75	4	44.70	45.30	-3	7,477	-0.04%
2021/08/30	8	44.44	13	44.29	44.45	-5	7,440	-0.07%
2021/08/27	2	44.53	1	44.55	44.50	1	7,490	0.01%
2021/08/26	1	44.00	0	0.00	44.10	1	7,635	0.01%
2021/08/25	1	43.25	2	43.70	43.25	-1	7,977	-0.01%
2021/08/24	10	42.71	7	43.02	42.95	3	8,005	0.04%
2021/08/23	0	41.30	2	41.80	42.40	-2	8,107	-0.02%
2021/08/20	1	40.50	0	0.00	40.40	1	8,158	0.01%
2021/08/19	1	40.90	0	0.00	40.80	1	8,214	0.01%
2021/08/18	4	40.74	5	41.62	41.80	-1	8,301	-0.01%
2021/08/17	10	41.26	10	41.28	40.80	0	8,566	0.00%
2021/08/16	11	41.75	15	41.53	41.55	-4	8,631	-0.05%
2021/08/13	4	43.33	15	43.03	42.95	-11	8,753	-0.13%
2021/08/12	1	42.95	2.1	43.29	43.75	-1.1	8,848	-0.01%
2021/08/11	2	43.30	6	43.13	42.95	-4	8,954	-0.04%
2021/08/10	2	43.80	0	0.00	43.60	2	9,086	0.02%
2021/08/09	1	44.50	0	0.00	44.55	1	9,176	0.01%
2021/08/06	6	45.18	16.4	45.27	45.50	-10.4	9,222	-0.11%
2021/08/05	2	44.40	17	44.27	44.45	-15	9,236	-0.16%
2021/08/04	4	43.45	0	0.00	43.60	4	9,358	0.04%
2021/08/02	0	0.00	4	43.46	43.55	-4	9,557	-0.04%
2021/07/30	4	43.35	3	43.20	43.20	1	9,841	0.01%
2021/07/29	10	43.56	0	0.00	43.45	10	10,061	0.10%
2021/07/28	0	0.00	4	43.13	43.10	-4	10,160	-0.04%
2021/07/27	5	43.67	2	43.55	43.55	3	10,340	0.03%
2021/07/26	1	44.15	2	44.05	44.00	-1	10,512	-0.01%
2021/07/23	13	44.02	2	44.15	44.25	11	10,673	0.10%
2021/07/22	0	0.00	2	43.25	43.25	-2	10,715	-0.02%
2021/07/21	3	43.50	0.2	44.30	43.25	2.9	10,798	0.03%
2021/07/20	7	44.26	4	44.20	44.20	3	10,879	0.03%
2021/07/19	1	44.50	18	44.52	45.20	-17	11,104	-0.15%
2021/07/16	10	45.06	6	45.00	44.85	4	11,507	0.03%
2021/07/15	24	45.25	4	44.70	45.25	20	11,722	0.17%
2021/07/14	16	44.18	4	43.73	43.90	12	12,111	0.10%
2021/07/13	39	44.39	23	44.51	44.30	16	12,726	0.13%
2021/07/12	0	0.00	5	44.92	44.80	-5	13,355	-0.04%
2021/07/09	7	44.68	22	44.86	44.65	-15	13,671	-0.11%
2021/07/08	25	45.10	3	45.12	45.10	22	13,983	0.16%
2021/07/07	13	44.72	9	45.18	45.05	4	14,448	0.03%
2021/07/06	4	45.69	34	45.52	45.95	-30	14,783	-0.20%
2021/07/05	18	45.99	27	45.90	46.05	-9	14,956	-0.06%
2021/07/02	200.2	48.95	141.4	48.84	45.80	58.8	14,776	0.40%	大買/大賣/
2021/07/01	36.1	46.14	19	46.53	47.95	17.1	13,110	0.13%
2021/06/30	7	43.58	6	43.49	43.60	1	12,576	0.01%
2021/06/29	10.3	43.84	6	43.44	43.30	4.3	12,590	0.03%
2021/06/28	29	43.52	12	43.25	44.00	17	12,482	0.14%
2021/06/25	2	42.20	5	42.60	42.45	-3	12,394	-0.02%
2021/06/24	1	41.60	4	41.98	42.30	-3	12,493	-0.02%
2021/06/23	13	41.74	13	41.30	41.00	0	12,553	0.00%
2021/06/22	8	41.85	10.5	42.33	41.30	-2.5	12,765	-0.02%
2021/06/21	5	41.34	0	0.00	41.30	5	12,706	0.04%
2021/06/18	5	42.31	13	42.07	42.10	-8	12,841	-0.06%
2021/06/17	2	42.38	11	42.68	42.85	-9	12,901	-0.07%
2021/06/16	34.1	43.21	24	43.20	42.70	10.1	12,972	0.08%
2021/06/15	1	41.80	0	0.00	42.00	1	12,942	0.01%
2021/06/11	0	0.00	1	42.25	42.25	-1	13,107	-0.01%
2021/06/10	5	41.76	18	41.55	42.15	-13	13,591	-0.10%
2021/06/09	11	42.59	1	43.30	42.45	10	13,920	0.07%
2021/06/08	3	43.03	0	0.00	42.90	3	14,453	0.02%
2021/06/07	7	43.54	2	43.58	43.50	5	15,409	0.03%
2021/06/04	7	43.72	25	43.78	43.75	-18	16,332	-0.11%
2021/06/03	39	43.75	31.2	43.74	44.25	7.9	18,370	0.04%
2021/06/02	36	43.08	11	43.81	42.95	25	19,276	0.13%
2021/06/01	1.4	41.23	2	41.48	41.65	-0.7	19,330	0.00%
2021/05/31	10	41.66	6	41.55	41.35	4	19,651	0.02%
2021/05/28	4	40.49	4	40.71	40.85	0	19,608	0.00%
2021/05/27	1	40.10	5	40.10	40.20	-4	19,635	-0.02%
2021/05/26	6	40.08	1	40.20	40.25	5	19,689	0.03%
2021/05/25	18	41.30	14	41.08	41.05	4	19,722	0.02%
2021/05/24	3	39.05	2.1	39.31	39.00	0.9	19,639	0.00%
2021/05/21	11.1	38.64	15	38.42	39.00	-3.9	19,825	-0.02%
2021/05/20	6.2	37.44	2	36.98	36.30	4.2	19,784	0.02%
2021/05/19	6	37.13	26	37.08	37.55	-20	19,784	-0.10%
2021/05/18	3	36.15	6	36.47	37.20	-3	20,055	-0.01%
2021/05/17	13	35.30	4	35.64	34.75	9	20,042	0.04%
2021/05/14	12	38.80	23	39.63	38.50	-11	19,952	-0.06%
2021/05/13	3	37.23	5	37.73	38.65	-2	19,892	-0.01%
2021/05/12	31.5	39.49	33	38.78	39.55	-1.5	19,811	-0.01%
2021/05/11	13	43.05	7	44.31	41.95	6	19,654	0.03%
2021/05/10	7	43.30	13	44.08	44.10	-6	19,588	-0.03%
2021/05/07	23	42.49	24	43.43	43.50	-1	19,564	-0.01%
2021/05/06	27	45.40	22	46.35	44.75	5	19,289	0.03%
2021/05/05	43.2	45.45	25	45.48	45.05	18.2	19,100	0.10%
2021/05/04	13	45.07	23	45.38	44.50	-10	19,092	-0.05%
2021/05/03	12	48.59	27	48.95	47.95	-15	19,034	-0.08%
2021/04/29	11	48.96	13	49.05	49.20	-2	19,030	-0.01%
2021/04/28	35	48.20	21	47.95	47.95	14	18,963	0.07%
2021/04/27	12	47.86	10	47.88	48.50	2	19,063	0.01%
2021/04/26	7	47.35	14	47.71	48.40	-7	19,066	-0.04%
2021/04/23	45	47.66	34	47.30	47.15	11	19,083	0.06%
2021/04/22	67	50.40	41	50.80	48.80	26	19,032	0.14%
2021/04/21	15	48.93	13	49.81	49.90	2	18,678	0.01%
2021/04/20	33	50.10	23	49.77	49.65	10	18,570	0.05%
2021/04/19	53.6	52.59	43	53.00	52.40	10.5	18,325	0.06%
2021/04/16	40	47.71	121.1	48.50	50.00	-81.1	17,763	-0.46%	大賣/
2021/04/15	100	46.67	100	46.80	46.10	0	17,245	0.00%
2021/04/14	29	45.35	44	45.28	45.05	-15	17,195	-0.09%
2021/04/13	107	48.00	62	48.48	46.30	45	17,161	0.26%	大買/
2021/04/12	34.1	47.14	64	47.23	48.60	-29.9	16,923	-0.18%
2021/04/09	78	44.27	23	43.97	44.20	55	16,703	0.33%
2021/04/08	22	43.35	12	43.22	43.35	10	16,842	0.06%
2021/04/07	7	42.89	4	42.94	42.95	3	17,517	0.02%
2021/04/06	10	42.56	16	42.91	43.15	-6	17,898	-0.03%
2021/04/01	27	42.79	5	42.75	42.70	22	18,187	0.12%
2021/03/31	27	43.30	7	43.18	43.15	20	18,518	0.11%
2021/03/30	9	43.41	14	43.27	43.05	-5	18,956	-0.03%
2021/03/29	19	43.03	27	43.48	42.85	-8	20,121	-0.04%
2021/03/26	25	42.86	28	42.41	42.80	-3	20,874	-0.01%
2021/03/25	53	43.01	16	42.97	42.00	37	21,007	0.18%
2021/03/24	2	42.30	41	42.60	42.35	-39	20,771	-0.19%
2021/03/23	45	42.33	14	42.30	42.45	31	20,744	0.15%
2021/03/22	6	41.69	12	42.08	41.95	-6	20,681	-0.03%
2021/03/19	10	41.98	10	41.88	41.75	0	20,710	0.00%
2021/03/18	22	42.09	7	42.24	42.45	15	20,759	0.07%
2021/03/17	12	41.56	17	41.58	42.20	-5	20,780	-0.02%
2021/03/16	69	42.24	33	41.51	41.50	36	21,092	0.17%
2021/03/15	33	44.16	33.3	44.38	43.55	-0.3	20,709	0.00%
2021/03/12	37	43.05	60	43.32	44.05	-23	20,462	-0.11%
2021/03/11	75	42.74	36.5	42.61	42.80	38.5	20,261	0.19%
2021/03/10	28.5	40.67	42.3	40.88	42.80	-13.8	19,780	-0.07%
2021/03/09	57.3	40.44	66	40.28	40.05	-8.7	18,868	-0.05%
2021/03/08	26	38.69	21	38.63	39.15	5	16,896	0.03%
2021/03/05	12.3	35.80	63.3	35.67	35.60	-51	15,950	-0.32%
2021/03/04	30.7	35.63	14	35.77	35.75	16.7	15,661	0.11%
2021/03/03	1.3	34.76	12	34.67	34.85	-10.7	15,419	-0.07%
2021/03/02	7	34.96	8.4	34.22	34.00	-1.4	15,463	-0.01%
2021/02/26	1.7	34.42	9	34.90	34.85	-7.3	15,726	-0.05%
2021/02/25	13	34.62	20	34.51	34.95	-7	15,845	-0.04%
2021/02/24	30	34.82	17	35.14	34.25	13	16,025	0.08%
2021/02/23	20	35.12	40	35.02	35.15	-20	15,947	-0.13%
2021/02/22	11	34.41	10	34.50	34.55	1	15,792	0.01%
2021/02/19	16	34.35	16	34.44	34.55	0	15,855	0.00%
2021/02/18	37	34.60	20	34.84	34.70	17	16,013	0.11%
2021/02/17	0	0.00	7	32.29	32.15	-7	16,180	-0.04%
2021/02/05	1	30.80	0	0.00	30.85	1	16,182	0.01%
2021/02/03	31	31.20	3.4	31.26	31.15	27.6	16,650	0.17%
2021/02/02	20.4	31.20	1	31.10	31.15	19.4	16,994	0.11%
2021/01/29	2	30.35	3	30.80	29.70	-1	17,497	-0.01%
2021/01/28	0	0.00	1	30.50	30.40	-1	17,756	-0.01%
2021/01/27	0	0.00	1	31.20	31.00	-1	18,551	-0.01%
2021/01/26	16	31.47	1	31.20	31.05	15	18,896	0.08%
2021/01/25	5	31.92	4	31.89	31.95	1	19,041	0.01%
2021/01/22	11	30.39	5	30.42	31.35	6	19,237	0.03%
2021/01/21	1.2	29.10	106	29.01	29.30	-104.8	19,526	-0.54%	大賣/鉅額交易
2021/01/20	10	29.90	2	29.43	29.50	8	20,497	0.04%
2021/01/19	2	31.73	3	31.45	31.15	-1	21,554	0.00%
2021/01/18	7	31.14	9	30.95	31.10	-2	21,810	-0.01%
2021/01/15	19	32.08	11.1	31.89	31.80	7.9	21,866	0.04%
2021/01/14	4	33.11	6	33.30	33.25	-2	21,935	-0.01%
2021/01/13	1	33.40	8	33.65	33.40	-7	22,120	-0.03%
2021/01/12	12	33.73	4	33.30	33.35	8	22,187	0.04%
2021/01/11	5	34.73	5	35.03	34.60	0	22,140	0.00%
2021/01/08	13	34.50	9	35.19	34.25	4	22,440	0.02%
2021/01/07	9	35.49	5	36.65	35.30	4	22,733	0.02%
2021/01/06	15	36.72	20.2	36.50	35.65	-5.2	23,222	-0.02%
2021/01/05	38.2	38.07	29	38.33	37.50	9.2	23,857	0.04%
2021/01/04	14	38.75	9	39.01	38.65	5	23,689	0.02%
2020/12/31	71.2	38.04	75	38.18	38.95	-3.8	23,450	-0.02%
2020/12/30	155	37.91	162	37.40	37.25	-7	23,107	-0.03%	大買/大賣/
2020/12/29	13	36.92	22.3	36.88	36.45	-9.3	22,535	-0.04%
2020/12/28	37.3	36.42	23.3	36.72	36.35	14	22,158	0.06%
2020/12/25	11.3	36.10	14	35.79	36.35	-2.7	21,785	-0.01%
2020/12/24	28.8	34.71	27.1	34.72	35.15	1.7	21,474	0.01%
2020/12/23	69.3	34.94	36	35.15	33.45	33.3	21,076	0.16%
2020/12/22	30	34.38	53.4	34.88	34.50	-23.4	20,146	-0.12%
2020/12/21	6.4	33.09	28	32.95	32.85	-21.6	19,372	-0.11%
2020/12/18	3	32.33	4	32.74	32.10	-1	19,262	-0.01%
2020/12/17	30	32.50	0	0.00	32.45	30	19,375	0.15%
2020/12/16	32	32.39	0	0.00	32.40	32	19,657	0.16%
2020/12/15	23	32.59	1.1	31.71	31.75	21.9	19,818	0.11%
2020/12/14	2.1	32.08	2	32.43	32.30	0.1	20,338	0.00%
2020/12/11	5	31.85	1	31.45	31.60	4	20,449	0.02%
2020/12/10	22	32.62	13	33.38	32.15	9	20,635	0.04%
2020/12/09	9	32.38	3	32.33	32.15	6	20,586	0.03%
2020/12/08	6	32.74	2.2	32.87	32.55	3.8	21,037	0.02%
2020/12/07	6	33.22	652.2	33.47	32.70	-646.2	21,583	-2.99%	大賣/鉅額交易
2020/12/04	22.4	32.65	17.5	33.07	33.50	4.9	22,154	0.02%
2020/12/03	2	31.75	0	0.00	31.25	2	22,303	0.01%
2020/12/02	4	31.94	8	31.86	31.40	-4	22,228	-0.02%
2020/12/01	3	32.18	0.4	32.40	32.20	2.6	22,176	0.01%
2020/11/30	2.9	32.46	7	32.71	32.65	-4.1	22,216	-0.02%
2020/11/26	6	32.92	0.3	32.95	32.55	5.8	22,535	0.03%
2020/11/25	4.3	32.52	11.2	32.88	32.45	-7	22,549	-0.03%
2020/11/24	4.2	31.82	6	32.17	31.75	-1.8	22,380	-0.01%
2020/11/23	7	31.15	17.3	31.60	32.20	-10.3	22,259	-0.05%
2020/11/20	42.3	30.57	43	30.50	30.90	-0.7	22,041	0.00%
2020/11/19	4	30.64	7	30.64	30.40	-3	22,566	-0.01%
2020/11/18	12	30.69	11	30.77	31.00	1	22,779	0.00%
2020/11/17	8	30.11	10	30.11	30.20	-2	22,730	-0.01%
2020/11/16	31	29.61	10	29.72	29.75	21	22,701	0.09%
2020/11/13	22	31.36	10	31.27	31.20	12	22,305	0.05%
2020/11/12	8	30.93	0.1	31.90	30.95	7.9	22,659	0.04%
2020/11/11	13	31.77	9	31.91	31.80	4	22,773	0.02%
2020/11/10	12	32.10	13	32.09	30.90	-1	22,724	0.00%
2020/11/09	24	31.13	34	31.17	31.25	-10	22,511	-0.04%
2020/11/06	10	31.31	107	31.04	31.35	-97	22,379	-0.43%	大賣/
2020/11/05	26	32.11	8	32.01	31.75	18	22,172	0.08%
2020/11/04	72	33.33	40	33.57	33.10	32	22,075	0.14%
2020/11/03	247	32.92	12	33.55	33.60	235	21,318	1.10%	大買/鉅額交易
2020/11/02	30	31.91	14	32.07	31.60	16	21,087	0.08%
2020/10/30	332	33.34	6	33.15	32.50	326	20,961	1.56%	大買/鉅額交易
2020/10/29	114	33.37	8.3	33.83	33.85	105.7	20,766	0.51%	大買/鉅額交易
2020/10/28	31	34.21	58.3	34.00	33.20	-27.3	20,324	-0.13%
2020/10/27	13.3	33.60	41.1	34.00	34.65	-27.8	19,278	-0.14%
2020/10/26	7	31.76	10.1	31.51	31.50	-3.1	18,207	-0.02%
2020/10/23	4	31.09	103	31.19	30.90	-99	17,997	-0.55%	大賣/
2020/10/22	14	30.78	5	30.72	30.45	9	17,960	0.05%
2020/10/21	84	30.19	88	31.19	30.95	-4	17,730	-0.02%
2020/10/20	2	30.30	6	30.78	30.45	-4	17,517	-0.02%
2020/10/19	119	30.57	7	30.77	31.45	112	17,430	0.64%	大買/鉅額交易
2020/10/16	30.9	31.24	106	32.18	30.10	-75.1	17,344	-0.43%	大賣/
2020/10/15	140.1	31.42	35	32.07	30.90	105.1	17,050	0.62%	大買/鉅額交易
2020/10/14	19	30.93	15.1	31.08	31.95	3.9	16,593	0.02%
2020/10/13	21	29.81	36	29.63	29.55	-15	15,906	-0.09%
2020/10/12	2.2	27.63	4	27.64	27.80	-1.8	14,987	-0.01%
2020/10/08	1	27.25	0	0.00	27.20	1	14,904	0.01%
2020/10/07	6	27.79	2	28.15	27.65	4	14,861	0.03%
2020/10/06	38	27.77	13	27.90	28.40	25	14,839	0.17%
2020/10/05	9	27.00	1	26.95	27.05	8	14,703	0.05%
2020/09/30	1	26.30	0	0.00	26.55	1	14,791	0.01%
2020/09/29	12	26.90	4	26.65	26.45	8	15,216	0.05%
2020/09/28	9	27.21	3	27.27	27.50	6	15,472	0.04%
2020/09/25	10	27.11	2	27.83	26.40	8	15,419	0.05%
2020/09/24	2	27.75	0	0.00	27.70	2	15,135	0.01%
2020/09/23	15	28.15	9	28.50	28.30	6	15,035	0.04%
2020/09/22	6	28.63	4	28.98	29.10	2	14,885	0.01%
2020/09/21	9	29.60	25	29.30	29.10	-16	14,664	-0.11%
2020/09/18	14	31.32	11	31.14	31.00	3	14,332	0.02%
2020/09/17	86	32.24	62	32.18	31.95	24	14,149	0.17%
2020/09/16	9	30.88	17	31.01	30.40	-8	13,759	-0.06%
2020/09/15	37	30.47	44	30.63	31.15	-7	13,807	-0.05%
2020/09/14	41	29.53	57	29.51	29.30	-16	13,517	-0.12%
2020/09/11	33	29.72	14	29.08	29.30	19	13,107	0.14%
2020/09/10	62	31.25	51.1	31.23	31.50	10.9	12,607	0.09%
2020/09/09	28	29.30	37	29.74	30.55	-9	12,076	-0.07%
2020/09/08	50	28.05	148.9	28.39	28.60	-98.9	11,180	-0.88%	大賣/
2020/09/07	8	26.00	0	0.00	26.00	8	10,581	0.08%
2020/09/04	3	23.53	2	23.68	23.65	1	10,684	0.01%
2020/09/03	6	23.61	7	23.52	23.65	-1	10,662	-0.01%
2020/09/02	17	23.69	13	23.62	23.45	4	10,625	0.04%
2020/09/01	0	0.00	1.2	22.58	22.30	-1.2	10,304	-0.01%
2020/08/31	1	22.25	2	22.13	22.40	-1	10,346	-0.01%
2020/08/28	4	21.89	43	21.74	21.85	-39	10,377	-0.38%
2020/08/27	6	21.93	2	21.95	21.80	4	10,482	0.04%
2020/08/26	3	21.75	0	0.00	21.75	3	10,515	0.03%
2020/08/25	19	22.27	21	22.39	22.10	-2	10,587	-0.02%
2020/08/24	2	21.85	17	21.26	22.00	-15	10,187	-0.15%
2020/08/21	2	20.03	21	20.11	20.00	-19	10,028	-0.19%
2020/08/20	31	19.88	6	19.85	20.00	25	9,935	0.25%
2020/08/19	3	20.72	5	20.78	20.65	-2	9,834	-0.02%
2020/08/18	19	21.06	21	21.40	21.00	-2	10,016	-0.02%
2020/08/17	7	19.75	14	19.87	20.60	-7	9,613	-0.07%
2020/08/14	68	18.66	16	18.96	18.75	52	9,405	0.55%
2020/08/13	30	19.00	33	18.37	18.45	-3	9,558	-0.03%
2020/08/12	3.1	18.75	28.1	18.70	18.75	-25	9,652	-0.26%
2020/08/11	33	17.98	13	18.14	18.25	20	9,587	0.21%
2020/08/10	52	18.10	11	17.82	18.10	41	9,579	0.43%
2020/08/07	2	17.05	4	17.08	17.10	-2	9,378	-0.02%
2020/08/06	4	16.80	5	17.08	17.20	-1	9,341	-0.01%
2020/08/05	1	16.85	16	16.80	16.95	-15	9,189	-0.16%
2020/08/04	2	16.48	8	16.49	16.40	-6	9,082	-0.07%
2020/08/03	2	15.70	18	15.65	15.75	-16	8,947	-0.18%
2020/07/31	1	15.85	0	0.00	16.00	1	8,928	0.01%
2020/07/30	0	0.00	6	15.69	16.05	-6	8,900	-0.07%
2020/07/29	1	15.10	3	15.20	15.50	-2	8,733	-0.02%
2020/07/28	13	14.28	1.1	14.14	14.10	11.9	8,578	0.14%
2020/07/24	18	15.92	1	16.25	15.60	17	8,369	0.20%
2020/07/23	9	16.10	6	16.23	16.20	3	8,300	0.04%
2020/07/22	2	16.15	34	16.02	16.20	-32	8,190	-0.39%
2020/07/21	5	16.50	24	16.55	16.40	-19	8,117	-0.23%
2020/07/20	0	0.00	1	15.60	15.80	-1	7,976	-0.01%
2020/07/17	1	15.80	0	0.00	15.80	1	7,922	0.01%
2020/07/16	2.1	16.10	10	16.10	16.15	-7.9	7,821	-0.10%
2020/07/15	2	15.90	1	16.10	15.80	1	7,769	0.01%
2020/07/14	1	16.05	0	0.00	15.75	1	7,710	0.01%
2020/07/13	33	16.18	17	16.21	16.25	16	7,662	0.21%
2020/07/10	17	15.44	6	15.52	15.30	11	7,553	0.15%
2020/07/09	15	16.00	7	15.99	15.75	8	7,460	0.11%
2020/07/08	73	16.57	83.2	17.01	16.60	-10.2	7,293	-0.14%
2020/07/07	32	15.91	27	15.94	16.60	5	6,812	0.07%
2020/07/06	10	14.95	3	15.03	15.10	7	6,426	0.11%
2020/07/03	3	15.08	4.1	14.98	14.80	-1.1	6,343	-0.02%
2020/07/02	2	14.90	4	15.05	14.85	-2	6,284	-0.03%
2020/07/01	2	14.70	1	14.45	14.50	1	6,205	0.02%
2020/06/30	0	0.00	4	14.68	14.50	-4	6,173	-0.06%
2020/06/29	1	14.45	0	0.00	14.60	1	6,158	0.02%
2020/06/24	1	14.40	0	0.00	14.70	1	6,128	0.02%
2020/06/23	14	14.92	1	14.80	14.60	13	6,037	0.22%
2020/06/22	18	15.43	7	15.27	15.65	11	5,756	0.19%
2020/06/19	1	14.45	0	0.00	14.25	1	5,450	0.02%
2020/06/18	3	14.70	2	14.58	14.55	1	5,392	0.02%
2020/06/17	5	14.84	2	14.80	14.95	3	5,335	0.06%
2020/06/16	23	14.92	8	15.01	15.00	15	5,299	0.28%
2020/06/15	0	0.00	14	14.53	14.30	-14	5,135	-0.27%
2020/06/12	4	14.45	1	14.30	14.55	3	5,064	0.06%
2020/06/11	7	14.59	2	14.75	14.50	5	4,968	0.10%
2020/06/10	2	14.55	20	14.50	14.90	-18	4,834	-0.37%
2020/06/09	8	14.82	3	14.57	14.55	5	4,786	0.10%
2020/06/08	13	15.29	10	15.20	15.10	3	4,639	0.06%
2020/06/05	2	14.85	3	14.83	15.30	-1	4,480	-0.02%
2020/06/04	25	14.81	9	14.81	14.60	16	4,284	0.37%
2020/06/03	40.1	15.20	8	14.84	15.10	32.1	4,092	0.78%
2020/06/02	0	0.00	22	14.16	14.00	-22	3,795	-0.58%
2020/06/01	10	13.90	18	13.85	13.90	-8	3,625	-0.22%
2020/05/29	31	13.41	16	13.45	13.85	15	3,439	0.44%
2020/05/28	15	13.20	39	12.72	13.40	-24	3,164	-0.76%
2020/05/26	3	12.88	5	12.95	12.85	-2	2,919	-0.07%
2020/05/25	8	12.84	49	12.75	12.75	-41	2,767	-1.48%
2020/05/22	8	12.14	0	0.00	12.35	8	2,415	0.33%
2020/05/21	36	12.35	2	12.25	12.35	34	2,298	1.48%
2020/05/20	3	12.32	10	12.13	12.30	-7	2,124	-0.33%
2020/05/19	1	11.60	146	10.99	11.65	-145	1,713	-8.46%	大賣/鉅額交易
2020/05/18	1	10.60	155	10.65	10.60	-154	1,430	-10.76%	大賣/鉅額交易
2020/05/15	93	10.45	54	10.72	10.80	39	1,354	2.88%
2020/05/14	40	10.20	0	0.00	10.10	40	1,206	3.31%
2020/05/12	0	0.00	10	10.10	10.10	-10	1,129	-0.89%
2020/05/11	0	0.00	1	10.00	10.00	-1	1,112	-0.09%
2020/05/08	150	10.12	1	10.10	10.05	149	1,096	13.59%	大買/鉅額交易
2020/05/07	25	9.94	0	0.00	10.10	25	1,076	2.32%
2020/05/06	25	9.89	0	0.00	9.91	25	1,055	2.37%
2020/04/24	0	0.00	7	9.13	9.17	-7	1,025	-0.68%
2020/04/23	0	0.00	23	9.11	9.15	-23	1,017	-2.26%
2020/04/22	3	8.65	0	0.00	8.79	3	1,002	0.30%
2020/04/21	12	8.80	0	0.00	8.81	12	1,001	1.20%
2020/04/20	0	0.00	2	9.07	9.11	-2	993	-0.20%
2020/04/17	10	9.10	0	0.00	9.11	10	994	1.01%
2020/04/15	0	0.00	1	9.19	9.17	-1	1,001	-0.10%
2020/04/13	7	9.14	0	0.00	9.12	7	1,018	0.69%
2020/04/10	0	0.00	5	8.92	8.91	-5	1,058	-0.47%
2020/03/31	0	0.00	5	8.22	8.15	-5	1,062	-0.47%
2020/03/30	1	7.72	0	0.00	7.97	1	1,067	0.09%
2020/03/23	0.1	7.05	0	0.00	6.86	0.1	1,045	0.01%
2020/03/18	25	7.68	0	0.00	7.66	25	1,030	2.43%
2020/03/13	5	8.00	11	8.06	8.31	-6	1,001	-0.60%
2020/03/11	0	0.00	10	9.30	9.26	-10	944	-1.06%
2020/03/09	2	9.41	31	9.52	9.35	-29	946	-3.07%
2020/03/06	0	0.00	50	9.62	9.62	-50	932	-5.36%
2020/02/11	1	9.65	0	0.00	9.62	1	992	0.10%
2020/02/07	2	9.88	0	0.00	9.81	2	991	0.20%
2020/02/06	0	0.00	29	9.93	9.99	-29	995	-2.91%
2020/02/05	1	9.83	0	0.00	9.88	1	1,010	0.10%
2020/01/31	5	10.09	1	10.10	10.05	4	971	0.41%
2020/01/20	0	0.00	51	10.85	10.75	-51	934	-5.46%
2020/01/16	0	0.00	20	10.85	10.85	-20	937	-2.13%
2020/01/15	1	10.95	0	0.00	10.90	1	940	0.11%
2020/01/13	2	10.90	0	0.00	10.95	2	953	0.21%
2020/01/10	0	0.00	1	10.95	10.90	-1	986	-0.10%
2020/01/07	8	11.35	0	0.00	11.30	8	968	0.83%
2020/01/06	0	0.00	10	11.75	11.55	-10	955	-1.05%
2019/12/27	20	11.40	0	0.00	11.35	20	894	2.24%
2019/12/25	0	0.00	3	11.35	11.35	-3	937	-0.32%
2019/12/24	1	11.20	0	0.00	11.20	1	939	0.11%
2019/12/20	30	11.30	0	0.00	11.30	30	966	3.10%
2019/12/19	0	0.00	6	11.31	11.25	-6	1,016	-0.59%
2019/12/18	1	11.40	0	0.00	11.35	1	1,063	0.09%
2019/12/13	0	0.00	50	10.90	10.90	-50	1,315	-3.80%
2019/12/10	0	0.00	0	10.80	10.85	0	1,883	0.00%
2019/12/09	15	10.87	0	0.00	10.80	15	1,891	0.79%
2019/12/02	10	10.85	0	0.00	10.70	10	1,958	0.51%
2019/11/27	0	0.00	13	10.85	10.85	-13	2,009	-0.65%
2019/11/26	0	0.00	117	10.83	10.80	-117	2,010	-5.82%	大賣/鉅額交易
2019/11/22	0	0.00	40	10.76	10.75	-40	2,001	-2.00%
2019/11/21	0	10.85	0	0.00	10.85	0	2,017	0.00%
2019/11/20	0	0.00	15	10.85	10.90	-15	2,034	-0.74%
2019/11/14	0	0.00	11	10.75	10.75	-11	2,075	-0.53%
2019/11/13	0	0.00	2	11.15	11.25	-2	2,052	-0.10%
2019/11/08	0	0.00	0.3	11.45	11.45	-0.3	2,099	-0.01%
2019/11/07	6	11.40	0	0.00	11.45	6	2,095	0.29%
2019/11/05	5	11.50	0	0.00	11.45	5	2,078	0.24%
2019/11/04	0	0.00	1	11.55	11.55	-1	2,067	-0.05%
2019/10/28	0	0.00	1	11.40	11.30	-1	2,077	-0.05%
2019/10/25	0	0.00	30	11.40	11.40	-30	2,071	-1.45%
2019/10/24	50	11.53	0	0.00	11.50	50	2,070	2.42%
2019/10/22	30	11.45	0	0.00	11.40	30	2,079	1.44%
2019/10/21	0	0.00	30	11.35	11.35	-30	2,076	-1.44%
2019/10/18	30	11.40	0	0.00	11.40	30	2,069	1.45%
2019/10/15	0	0.00	10	11.00	11.10	-10	2,041	-0.49%
2019/10/14	0	0.00	10.7	11.09	11.10	-10.7	2,040	-0.52%
2019/10/04	30	11.10	0	0.00	11.00	30	2,058	1.46%
2019/10/01	30	11.33	0	0.00	11.20	30	2,063	1.45%
2019/09/26	20	11.40	0	0.00	11.35	20	2,005	1.00%
2019/09/24	53	11.56	43	11.50	11.50	10	1,984	0.50%
2019/09/23	40	11.85	30	11.70	11.65	10	1,933	0.52%
2019/09/20	40	11.93	1	11.90	11.90	39	1,891	2.06%
2019/09/19	72	12.05	1	11.95	11.95	71	1,839	3.86%
2019/09/18	66	12.26	2	12.20	12.35	64	1,765	3.63%
2019/09/17	22	11.85	4	11.85	12.00	18	1,591	1.13%
2019/09/16	5	12.15	9	12.14	12.15	-4	1,471	-0.27%
2019/09/12	1	11.15	23	11.05	11.05	-22	1,056	-2.08%
2019/09/11	0	0.00	1	11.15	11.10	-1	1,035	-0.10%
2019/09/10	2	11.13	2	11.10	11.10	0	1,022	0.00%
2019/09/09	2	11.05	0	0.00	10.95	2	992	0.20%
2019/09/05	24	11.21	0	0.00	11.05	24	974	2.46%
2019/09/04	55	11.13	0	0.00	11.10	55	950	5.78%
2019/08/20	0	0.00	1	10.80	10.85	-1	989	-0.10%
2019/08/19	11	10.78	0	0.00	10.90	11	994	1.11%
2019/08/15	6	10.39	6	10.45	10.50	0	1,034	0.00%
2019/08/14	0	0.00	16	10.62	10.55	-16	1,073	-1.49%
2019/08/13	1	10.00	1	10.05	10.00	0	1,080	0.00%
2019/08/12	2	10.00	2	10.05	9.98	0	1,130	0.00%
2019/08/08	1	10.00	1	10.05	10.05	0	1,266	0.00%
2019/08/07	1	9.96	1	10.00	9.94	0	1,372	0.00%
2019/08/05	7	10.09	2	10.10	9.96	5	1,372	0.36%
2019/08/02	3	10.27	1	10.30	10.25	2	1,370	0.15%
2019/08/01	2	10.45	1	10.50	10.50	1	1,380	0.07%
2019/07/31	2	10.50	2	10.50	10.55	0	1,379	0.00%
2019/07/30	6	10.34	2	10.33	10.50	4	1,374	0.29%
2019/07/29	4	10.33	2	10.30	10.30	2	1,372	0.15%
2019/07/26	2	10.25	1	10.30	10.25	1	1,374	0.07%
2019/07/19	0	0.00	1	10.80	10.80	-1	1,348	-0.07%
2019/07/16	1	11.00	0	0.00	10.85	1	1,358	0.07%
2019/07/11	0	0.00	1	10.70	10.65	-1	1,320	-0.08%
2019/07/08	1	10.85	1	10.65	10.65	0	1,339	0.00%
2019/07/04	1	10.75	1	10.80	10.70	0	1,353	0.00%
2019/07/03	1	10.70	0	0.00	10.75	1	1,385	0.07%
2019/06/25	1	10.60	0	0.00	10.55	1	1,387	0.07%
2019/06/19	0	0.00	20	10.30	10.35	-20	1,370	-1.46%
2019/06/17	20	10.40	1	10.30	10.30	19	1,389	1.37%
2019/06/14	2	10.25	1	10.30	10.30	1	1,390	0.07%
2019/06/03	0	0.00	5	10.50	10.50	-5	1,410	-0.35%
2019/05/31	0	0.00	5	10.50	10.55	-5	1,407	-0.36%
2019/05/27	5	11.40	0	0.00	11.25	5	1,303	0.38%
2019/05/16	5	10.80	7	10.67	10.80	-2	1,060	-0.19%
2019/05/15	1	10.50	7	10.64	10.65	-6	942	-0.64%
2019/05/14	0	0.00	1	9.67	9.72	-1	874	-0.11%
2019/05/10	2	9.98	2	10.03	9.83	0	876	0.00%
2019/05/09	5	10.05	2	9.98	9.91	3	872	0.34%
2019/05/08	7	10.09	7	10.14	10.10	0	856	0.00%
2019/05/07	4	10.14	5	10.18	10.15	-1	857	-0.12%
2019/05/06	10	10.25	2	10.28	10.10	8	858	0.93%
2019/05/03	1	10.35	2	10.40	10.40	-1	846	-0.12%
2019/05/02	4	10.29	6	10.33	10.35	-2	844	-0.24%
2019/04/30	4	10.23	4	10.28	10.25	0	841	0.00%
2019/04/29	6	10.30	3	10.37	10.30	3	844	0.36%
2019/04/26	4	10.31	6	10.38	10.35	-2	848	-0.24%
2019/04/25	3	10.32	3	10.37	10.30	0	843	0.00%
2019/04/24	6	10.32	5	10.38	10.30	1	843	0.12%
2019/04/23	5	10.37	2	10.38	10.35	3	836	0.36%
2019/04/16	1	10.65	0	0.00	10.40	1	838	0.12%
2019/04/09	1	10.40	5	10.55	10.85	-4	780	-0.51%
2019/04/08	5	10.47	12	10.50	10.45	-7	743	-0.94%
2019/04/03	3	10.33	3	10.38	10.35	0	737	0.00%
2019/04/02	4	10.34	3	10.42	10.35	1	737	0.14%
2019/04/01	7	10.36	9	10.41	10.40	-2	738	-0.27%
2019/03/29	3	10.28	2	10.33	10.30	1	728	0.14%
2019/03/28	4	10.31	4	10.36	10.35	0	736	0.00%
2019/03/27	2	10.33	2	10.38	10.35	0	754	0.00%
2019/03/26	2	10.33	3	10.37	10.35	-1	758	-0.13%
2019/03/25	5	10.35	1	10.35	10.25	4	769	0.52%
2019/03/22	9	10.49	9	10.55	10.50	0	764	0.00%
2019/03/21	3	10.35	4	10.43	10.50	-1	751	-0.13%
2019/03/20	1	10.30	5	10.37	10.45	-4	752	-0.53%
2019/03/19	5	10.21	1	10.25	10.25	4	743	0.54%
2019/03/18	1	10.25	3	10.30	10.25	-2	748	-0.27%
2019/03/15	6	10.26	6	10.32	10.25	0	759	0.00%
2019/03/14	2	10.18	2	10.23	10.15	0	765	0.00%
2019/03/13	3	10.22	2	10.28	10.20	1	782	0.13%
2019/03/12	2	10.18	5	10.22	10.20	-3	796	-0.38%
2019/03/11	2	10.05	3	10.12	10.15	-1	848	-0.12%
2019/03/08	7	10.03	6	10.07	10.10	1	871	0.11%
2019/03/07	15	10.18	9	10.19	10.10	6	870	0.69%
2019/03/06	1	10.35	2	10.38	10.35	-1	861	-0.12%
2019/03/05	10	10.34	6	10.39	10.30	4	868	0.46%
2019/03/04	6	10.38	13	10.41	10.35	-7	877	-0.80%
2019/02/27	7	10.34	6	10.38	10.45	1	885	0.11%
2019/02/26	2	10.30	2	10.35	10.35	0	890	0.00%
2019/02/22	5	10.40	0	0.00	10.35	5	890	0.56%
2019/01/21	2	10.10	2	10.15	10.10	0	979	0.00%
2019/01/18	1	9.96	0	0.00	9.98	1	994	0.10%
2019/01/02	0	0.00	1	9.96	9.77	-1	1,314	-0.08%
2018/12/28	0	9.96	0	0.00	9.96	0	1,330	0.00%
2018/12/24	1	10.20	0	0.00	10.20	1	1,408	0.07%
2018/12/21	0	0.00	1	9.99	9.94	-1	1,450	-0.07%
2018/12/20	0	0.00	1	10.10	10.05	-1	1,469	-0.07%
2018/12/10	1	10.45	0	0.00	10.45	1	1,746	0.06%
2018/11/29	1	10.45	0	0.00	10.45	1	1,717	0.06%
2018/11/26	0	0.00	1	10.45	10.45	-1	1,778	-0.06%
2018/11/19	1	10.50	0	0.00	10.50	1	1,857	0.05%
2018/11/13	0	0.00	60	10.75	10.75	-60	1,899	-3.16%
2018/11/07	0	0.00	1	11.20	11.25	-1	2,082	-0.05%
2018/11/01	0	0.00	10	10.95	11.00	-10	2,276	-0.44%
2018/10/23	1	11.05	0	0.00	11.00	1	2,241	0.04%
2018/10/19	0	0.00	6	10.85	10.90	-6	2,219	-0.27%
2018/10/18	0	0.00	1	11.50	11.15	-1	2,198	-0.05%
2018/10/17	0	0.00	9	11.85	11.70	-9	2,171	-0.41%
2018/10/16	14	11.68	0	0.00	11.60	14	2,147	0.65%
2018/10/15	1	11.75	0	0.00	11.75	1	2,137	0.05%
2018/10/11	1	11.90	0	0.00	11.90	1	2,143	0.05%
2018/10/04	0	0.00	61	14.30	14.15	-61	2,095	-2.91%
2018/10/03	1	14.60	10	14.40	14.40	-9	2,087	-0.43%
2018/10/02	60	14.79	0	0.00	14.70	60	2,085	2.88%
2018/09/26	10	14.48	0	0.00	14.60	10	2,070	0.48%
2018/09/20	20	13.99	0	0.00	13.70	20	1,958	1.02%
2018/09/18	10	13.70	0	0.00	13.75	10	2,067	0.48%
2018/09/14	15	14.00	0	0.00	14.00	15	2,090	0.72%
2018/09/13	10	13.80	0	0.00	13.90	10	2,083	0.48%
2018/09/05	1	13.80	5	13.65	13.65	-4	2,237	-0.18%
2018/08/28	5	14.45	0	0.00	14.35	5	2,500	0.20%
2018/08/27	15	14.30	0	0.00	14.40	15	2,529	0.59%
2018/08/24	2	14.10	0	0.00	14.30	2	2,559	0.08%
2018/08/22	3	14.80	0	0.00	14.75	3	2,655	0.11%
2018/08/21	6	14.80	0	0.00	14.75	6	2,720	0.22%
2018/08/13	0	0.00	5	14.40	14.40	-5	4,141	-0.12%
2018/08/10	3	15.15	0	0.00	15.10	3	4,409	0.07%
2018/08/07	1	14.15	0	0.00	14.50	1	4,583	0.02%
2018/08/01	0	0.00	1	14.60	14.55	-1	4,879	-0.02%
2018/07/31	1	14.30	0	0.00	14.55	1	4,978	0.02%
2018/07/24	4	14.40	0	0.00	14.60	4	5,025	0.08%
2018/07/18	0	0.00	5	14.15	14.40	-5	5,094	-0.10%
2018/07/03	5	15.52	5	15.48	15.20	0	5,400	0.00%
2018/07/02	2	15.90	2	16.20	15.85	0	5,355	0.00%
2018/06/28	8	15.81	15	15.37	15.25	-7	5,261	-0.13%
2018/06/22	10	15.03	0	0.00	15.00	10	5,113	0.20%
2018/06/20	3	15.10	0	0.00	15.20	3	5,103	0.06%
2018/06/14	5	16.05	0	0.00	16.20	5	5,022	0.10%
2018/06/12	4	16.10	7	15.96	16.30	-3	4,942	-0.06%
2018/06/11	0	0.00	10	15.90	15.80	-10	4,903	-0.20%
2018/06/08	4	16.63	2	16.70	16.15	2	4,868	0.04%
2018/06/07	0	0.00	10	16.45	16.35	-10	4,923	-0.20%
2018/06/06	1	16.30	0	0.00	16.35	1	4,912	0.02%
2018/06/05	1	16.10	1	16.10	16.05	0	5,007	0.00%
2018/06/04	3	16.45	0	0.00	16.55	3	4,954	0.06%
2018/06/01	1	16.55	1	16.45	16.20	0	4,917	0.00%
2018/05/30	0	0.00	5	16.50	16.90	-5	4,793	-0.10%
2018/05/29	3	16.75	1	16.85	16.55	2	4,731	0.04%
2018/05/28	24	16.43	6	16.71	17.00	18	4,667	0.39%
2018/05/24	18	17.58	23	17.72	17.50	-5	4,428	-0.11%
2018/05/23	11	16.42	72	16.88	17.20	-61	3,961	-1.54%
2018/05/22	12	15.92	16	15.84	15.65	-4	3,392	-0.12%
2018/05/21	63	15.95	5	15.81	15.85	58	3,215	1.80%
2018/05/18	9	15.57	14	15.11	15.30	-5	3,075	-0.16%
2018/05/17	14	14.82	11	15.10	14.85	3	2,781	0.11%
2018/05/16	21	14.44	2	14.63	14.75	19	2,686	0.71%
2018/05/15	0	0.00	1	14.25	13.80	-1	2,570	-0.04%
2018/05/14	2	14.05	3	14.08	14.00	-1	2,580	-0.04%
2018/05/10	3	13.77	4	13.91	13.95	-1	2,517	-0.04%
2018/05/09	3	13.95	24	13.89	13.65	-21	2,483	-0.85%
2018/05/08	5	13.37	5	13.38	13.60	0	2,339	0.00%
2018/05/07	1	12.90	1	12.85	13.05	0	2,279	0.00%
2018/05/04	12	12.68	1	12.50	12.65	11	2,303	0.48%
2018/04/27	1	12.40	1	12.35	12.35	0	2,522	0.00%
2018/04/26	0	0.00	1	12.30	12.35	-1	2,542	-0.04%
2018/04/25	1	12.30	0	0.00	12.50	1	2,600	0.04%
2018/04/24	0	0.00	1	12.50	12.35	-1	2,678	-0.04%
2018/04/20	12	13.20	0	0.00	13.20	12	2,674	0.45%
2018/04/19	1	12.95	2	12.83	12.80	-1	2,630	-0.04%
2018/04/18	2	12.53	1	12.55	12.50	1	2,610	0.04%
2018/04/17	1	12.65	3	12.70	12.65	-2	2,645	-0.08%
2018/04/16	3	13.00	12	12.97	12.95	-9	2,672	-0.34%
2018/04/13	1	12.50	1	12.60	12.50	0	2,613	0.00%
2018/04/12	11	12.50	2	12.53	12.50	9	2,624	0.34%
2018/04/11	1	12.15	0	0.00	12.15	1	2,617	0.04%
2018/04/10	5	12.15	0	0.00	12.25	5	2,769	0.18%
2018/03/30	0	0.00	10	11.45	11.50	-10	3,994	-0.25%
2018/03/13	9	12.08	8	12.23	12.25	1	5,044	0.02%
2018/02/12	0	0.00	1	12.65	13.00	-1	6,287	-0.02%
2018/02/06	0	0.00	5	12.95	12.25	-5	6,514	-0.08%
2018/01/29	1	14.85	3	14.55	14.50	-2	6,585	-0.03%
2018/01/26	4	14.59	1	14.50	14.60	3	6,523	0.05%
2018/01/25	15	14.10	2	14.05	14.20	13	6,373	0.20%
2018/01/23	5	13.75	0	0.00	13.75	5	6,282	0.08%
2018/01/22	0	0.00	2	13.55	13.65	-2	6,257	-0.03%
2018/01/19	2	13.55	0	0.00	13.60	2	6,288	0.03%
2018/01/17	2	14.65	0	0.00	14.60	2	6,098	0.03%
2018/01/16	0	0.00	1	14.60	14.60	-1	6,080	-0.02%
2018/01/11	1	15.20	0	0.00	15.00	1	5,966	0.02%
2018/01/10	2	15.20	5	15.20	15.20	-3	5,919	-0.05%
2018/01/09	5	15.35	6	15.23	15.30	-1	5,880	-0.02%
2018/01/08	2	15.20	0	0.00	15.10	2	5,839	0.03%
2018/01/02	3	15.27	9	15.28	15.20	-6	5,603	-0.11%