台達化 (1309)-土銀-新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
15.20
漲跌
▲0.15
漲幅
+1.00%
成交量
632張
產業
上市塑膠類股▼0.68%
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－土銀-新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

土銀-新竹券商分點個股進出
土銀-新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
2024/05/09	1	15.20	0	0.00	15.20	1	644	0.16%
2024/04/26	0	0.00	2	15.15	15.10	-2	685	-0.29%
2024/04/16	0.5	15.30	0	0.00	15.30	0.5	713	0.06%
2024/04/12	1	15.60	0	0.00	15.65	1	704	0.14%
2024/04/09	1	16.15	0	0.00	16.15	1	697	0.14%
2024/03/29	0	0.00	0.9	15.40	15.50	-0.9	682	-0.14%
2024/03/22	0	0.00	6	15.15	15.25	-6	686	-0.87%
2024/03/19	0	0.00	1	15.50	15.50	-1	692	-0.14%
2024/03/15	1	15.40	0	0.00	15.20	1	687	0.15%
2024/03/11	1	15.50	6.1	15.35	15.45	-5.1	666	-0.76%
2024/03/05	1	16.20	0	0.00	16.20	1	642	0.16%
2024/02/29	10	16.70	10	16.70	16.80	0	621	0.00%
2024/02/05	10	16.60	0	0.00	16.60	10	562	1.78%
2024/02/02	35	16.76	0	0.00	16.75	35	560	6.25%
2024/01/31	2	16.80	0	0.00	16.70	2	551	0.36%
2024/01/09	0	0.00	0.1	16.45	16.30	-0.1	470	-0.02%
2024/01/08	1	16.50	0	0.00	16.55	1	471	0.21%
2024/01/02	2	16.50	0	0.00	16.50	2	473	0.42%
2023/12/12	1	16.60	0	0.00	16.55	1	402	0.25%
2023/09/11	2.6	18.07	0	0.00	17.90	2.6	659	0.39%
2023/08/15	0	0.00	0.2	18.00	17.85	-0.2	627	-0.03%
2023/08/14	1	18.50	0	0.00	18.35	1	609	0.16%
2023/08/08	1	19.50	0	0.00	19.60	1	597	0.17%
2023/08/02	0	0.00	1	20.75	20.30	-1	578	-0.17%
2023/07/13	1	19.50	0	0.00	19.40	1	499	0.20%
2023/06/13	0	0.00	0	20.05	20.10	0	517	-0.01%
2023/06/05	0	0.00	1.1	20.16	20.35	-1.1	584	-0.18%
2023/05/25	1	20.00	0.2	20.10	20.00	0.8	647	0.13%
2023/05/12	1	19.50	0	0.00	19.60	1	715	0.14%
2023/05/11	1	19.50	0	0.00	19.60	1	728	0.14%
2023/03/17	0	0.00	42	21.50	21.75	-42	1,258	-3.34%
2023/03/15	0	0.00	30	22.02	21.75	-30	1,267	-2.37%
2023/03/14	0	0.00	20	21.90	22.10	-20	1,268	-1.58%
2023/03/07	0	0.00	2	23.15	22.85	-2	1,629	-0.12%
2023/03/06	0	0.00	2	23.15	23.20	-2	1,626	-0.12%
2023/03/02	2	22.65	0	0.00	22.70	2	1,599	0.13%
2023/02/20	0	0.00	2	23.10	23.15	-2	1,592	-0.13%
2023/02/14	0	0.00	1	22.65	22.70	-1	1,600	-0.06%
2023/02/13	1	22.25	0	0.00	22.40	1	1,596	0.06%
2023/02/10	2.6	22.56	0	0.00	22.30	2.6	1,596	0.16%
2023/02/09	2	22.90	0	0.00	22.80	2	1,576	0.13%
2023/01/10	0	0.00	3	22.55	22.30	-3	1,348	-0.22%
2023/01/03	3	22.20	0	0.00	22.20	3	1,322	0.23%
2022/12/22	0	0.00	3	22.00	22.30	-3	1,263	-0.24%
2022/12/20	10	21.98	0	0.00	21.05	10	1,242	0.80%
2022/12/19	3	22.20	0	0.00	22.10	3	1,225	0.24%
2022/12/14	10	22.00	0	0.00	22.10	10	1,082	0.92%
2022/12/12	20	21.40	0	0.00	21.50	20	1,057	1.89%
2022/12/09	0	0.00	2	22.20	22.05	-2	1,040	-0.19%
2022/12/08	2	20.85	0	0.00	20.85	2	979	0.20%
2022/12/02	0	0.00	2	22.25	22.25	-2	919	-0.22%
2022/12/01	2	21.85	0	0.00	22.25	2	891	0.22%
2022/11/30	0	0.00	9	21.19	22.25	-9	766	-1.17%
2022/11/25	0	0.00	1	19.75	19.95	-1	543	-0.18%
2022/11/16	3	20.35	0	0.00	20.20	3	520	0.58%
2022/11/14	0	0.00	9.5	20.45	20.80	-9.5	498	-1.91%
2022/11/11	0	0.00	5	20.25	20.10	-5	475	-1.05%
2022/11/08	0	0.00	2	20.45	20.40	-2	477	-0.42%
2022/11/07	10	20.18	2	20.05	20.15	8	479	1.67%
2022/11/03	0	0.00	3	19.85	19.80	-3	497	-0.60%
2022/10/31	3	19.95	0	0.00	19.90	3	521	0.58%
2022/10/28	1	20.20	0	0.00	20.00	1	544	0.18%
2022/10/27	0	0.00	3	20.55	20.35	-3	552	-0.54%
2022/10/17	1	18.75	0	0.00	19.10	1	625	0.16%
2022/10/13	0	0.00	5	19.10	18.80	-5	631	-0.79%
2022/10/03	0	0.00	3	21.25	21.25	-3	636	-0.47%
2022/09/29	0	0.00	23	20.88	21.20	-23	630	-3.65%
2022/09/27	0	0.00	5	20.25	20.65	-5	606	-0.82%
2022/09/26	1	20.65	3	20.45	20.45	-2	604	-0.33%
2022/09/23	1	21.35	5	21.40	21.45	-4	605	-0.66%
2022/09/22	0	0.00	2.1	21.40	21.50	-2.1	615	-0.34%
2022/09/12	2	22.20	1	22.35	22.65	1	614	0.16%
2022/09/07	1	21.80	0	0.00	21.90	1	604	0.17%
2022/08/30	1	22.45	0	0.00	22.45	1	602	0.17%
2022/08/19	5	22.85	0	0.00	22.90	5	589	0.85%
2022/08/05	0	0.00	0	21.95	22.05	0	582	0.00%
2022/08/04	1	21.80	0	0.00	21.85	1	596	0.17%
2022/08/03	2	22.70	0	0.00	22.80	2	581	0.34%
2022/08/02	2	23.20	0	0.00	23.15	2	593	0.34%
2022/07/29	1	24.10	0	0.00	24.05	1	615	0.16%
2022/07/28	3	24.15	0	0.00	24.15	3	605	0.50%
2022/07/27	20	28.00	0	0.00	27.95	20	581	3.44%
2022/07/26	3	28.20	0	0.00	28.20	3	556	0.54%
2022/07/25	10	28.35	0	0.00	28.35	10	551	1.81%
2022/07/20	0	0.00	3	28.00	28.00	-3	564	-0.53%
2022/07/18	2	27.05	0	0.00	27.65	2	570	0.35%
2022/07/15	0	0.00	15	26.99	27.00	-15	572	-2.62%
2022/07/13	0	0.00	2	27.20	27.20	-2	574	-0.35%
2022/07/08	3	26.90	0	0.00	26.95	3	574	0.52%
2022/07/07	2	25.85	2	26.50	26.50	0	577	0.00%
2022/07/05	2	26.90	0	0.00	27.20	2	590	0.34%
2022/07/04	0	0.00	3	26.90	26.50	-3	594	-0.50%
2022/07/01	2	26.78	0	0.00	26.45	2	599	0.33%
2022/06/30	4	28.13	0	0.00	27.80	4	589	0.68%
2022/06/27	0	0.00	2	29.40	29.60	-2	591	-0.34%
2022/06/22	2	28.80	0	0.00	28.45	2	604	0.33%
2022/06/21	0	0.00	2	28.85	29.00	-2	608	-0.33%
2022/06/20	1	28.55	0	0.00	28.20	1	612	0.16%
2022/06/17	0	0.00	2	29.25	29.45	-2	612	-0.33%
2022/06/13	2	29.50	0	0.00	29.45	2	647	0.31%
2022/06/08	0	0.00	2	30.20	30.10	-2	713	-0.28%
2022/06/06	0	0.00	3	29.80	29.85	-3	737	-0.41%
2022/06/02	6	29.53	0	0.00	29.55	6	763	0.79%
2022/05/30	2	29.15	0	0.00	29.30	2	829	0.24%
2022/05/20	0	0.00	5	28.50	28.65	-5	893	-0.56%
2022/05/19	5	27.92	0	0.00	28.30	5	898	0.56%
2022/05/17	0	0.00	7	28.40	28.60	-7	903	-0.77%
2022/05/16	0	0.00	3	27.85	27.85	-3	898	-0.33%
2022/05/13	5	27.15	0	0.00	27.25	5	894	0.56%
2022/05/12	3	27.40	0	0.00	26.60	3	890	0.34%
2022/05/10	1	28.25	0	0.00	28.70	1	872	0.11%
2022/05/09	2	29.05	0	0.00	28.70	2	858	0.23%
2022/04/28	2	30.45	0	0.00	30.90	2	869	0.23%
2022/04/25	1	31.55	0	0.00	31.50	1	853	0.12%
2022/04/19	5	32.10	0	0.00	32.15	5	862	0.58%
2022/04/12	1	32.50	0	0.00	32.35	1	929	0.11%
2022/04/08	0	0.00	2	33.55	33.70	-2	922	-0.22%
2022/04/07	2	33.30	0	0.00	33.30	2	928	0.22%
2022/03/28	0	0.00	3	34.15	34.10	-3	954	-0.31%
2022/03/18	0	0.00	2	33.90	33.85	-2	952	-0.21%
2022/03/16	1	33.35	0	0.00	33.50	1	957	0.10%
2022/03/15	1	33.95	0	0.00	33.95	1	944	0.11%
2022/03/14	0	0.00	1	34.35	34.40	-1	936	-0.11%
2022/03/08	0.1	32.05	0	0.00	31.70	0.1	897	0.01%
2022/03/07	0	0.00	2	32.95	33.05	-2	882	-0.23%
2022/03/02	1	34.00	0	0.00	34.05	1	884	0.11%
2022/02/23	0	0.00	1	33.70	33.70	-1	913	-0.11%
2022/02/18	0	0.00	4	33.90	33.95	-4	939	-0.43%
2022/02/16	0	0.00	5	33.90	33.95	-5	974	-0.51%
2022/02/09	0	0.00	3	33.98	34.10	-3	1,063	-0.28%
2022/02/08	0	0.00	1	33.90	33.95	-1	1,091	-0.09%
2022/02/07	1	33.45	1	34.05	34.00	0	1,120	0.00%
2022/01/25	0	0.00	6	32.87	32.85	-6	1,168	-0.51%
2022/01/24	0	0.00	9	33.26	33.25	-9	1,182	-0.76%
2022/01/17	1	33.50	0	0.00	33.55	1	1,246	0.08%
2022/01/11	0	0.00	110	33.90	33.80	-110	1,320	-8.33%	大賣/鉅額交易
2022/01/07	3	34.45	1	34.45	34.55	2	1,346	0.15%
2022/01/06	2	34.05	0	0.00	34.15	2	1,335	0.15%
2021/12/30	4	34.55	1	34.60	34.55	3	1,447	0.21%
2021/12/24	0	0.00	4	34.10	33.95	-4	1,638	-0.24%
2021/12/22	1	33.95	0	0.00	33.90	1	1,853	0.05%
2021/12/17	2	33.55	0	0.00	33.40	2	2,144	0.09%
2021/12/15	0	0.00	7	33.40	33.35	-7	2,231	-0.31%
2021/12/14	1	33.50	0	0.00	33.50	1	2,280	0.04%
2021/12/13	10	33.85	0	0.00	33.85	10	2,479	0.40%
2021/12/07	0.5	34.00	0	0.00	34.00	0.5	2,564	0.02%
2021/12/03	0	0.00	0.3	33.85	33.85	-0.3	2,592	-0.01%
2021/12/02	1	33.55	0	0.00	33.65	1	2,615	0.04%
2021/12/01	2	33.80	0	0.00	33.90	2	2,696	0.07%
2021/11/29	0	0.00	2	33.80	34.00	-2	2,861	-0.07%
2021/11/26	8	34.83	0	0.00	34.65	8	3,003	0.27%
2021/11/19	1	34.90	0	0.00	34.70	1	3,272	0.03%
2021/11/18	10	34.35	0	0.00	34.70	10	3,316	0.30%
2021/11/17	1	34.40	0	0.00	34.45	1	3,341	0.03%
2021/11/15	10	34.80	3	34.80	34.75	7	3,372	0.21%
2021/11/12	0	0.00	2	35.10	35.15	-2	3,394	-0.06%
2021/11/11	1.5	35.28	0	0.00	35.20	1.5	3,414	0.04%
2021/11/08	0	0.00	3	35.20	35.15	-3	3,452	-0.09%
2021/11/04	2	35.50	0	0.00	35.30	2	3,491	0.06%
2021/11/02	5	35.22	0	0.00	34.85	5	3,627	0.14%
2021/11/01	0	0.00	2	34.78	34.60	-2	3,697	-0.05%
2021/10/29	1	34.55	0	0.00	34.60	1	3,703	0.03%
2021/10/21	2.1	35.63	10	35.75	36.25	-7.9	3,779	-0.21%
2021/10/19	0	0.00	4	36.19	36.25	-4	3,804	-0.11%
2021/10/18	0	0.00	5	36.00	36.20	-5	3,832	-0.13%
2021/10/13	2	35.98	0	0.00	35.85	2	3,930	0.05%
2021/10/07	1	36.70	11	36.40	36.70	-10	4,052	-0.25%
2021/10/06	3	36.33	1	36.75	36.10	2	4,134	0.05%
2021/10/05	1	35.25	0	0.00	36.10	1	4,150	0.02%
2021/10/04	3	36.38	1	36.10	35.60	2	4,155	0.05%
2021/10/01	2	37.10	0	0.00	37.30	2	4,171	0.05%
2021/09/29	0	0.00	1	41.30	39.05	-1	4,443	-0.02%
2021/09/28	1	40.10	10	40.22	40.25	-9	4,589	-0.20%
2021/09/27	0	0.00	15	39.72	40.05	-15	6,262	-0.24%
2021/09/24	10	39.25	5	39.00	38.70	5	6,789	0.07%
2021/09/22	1	37.45	0	0.00	37.20	1	6,992	0.01%
2021/09/16	7	39.01	7	39.12	38.55	0	7,213	0.00%
2021/09/15	3	38.20	3	37.65	37.55	0	7,101	0.00%
2021/09/10	1	37.15	0	0.00	37.30	1	7,414	0.01%
2021/09/06	6	36.87	10	37.75	36.50	-4	7,650	-0.05%
2021/09/03	1	38.70	0	0.00	38.20	1	7,590	0.01%
2021/09/02	15	38.73	0	0.00	38.25	15	7,636	0.20%
2021/09/01	5	44.73	0	0.00	44.95	5	7,560	0.07%
2021/08/31	15	45.07	17	45.05	45.30	-2	7,477	-0.03%
2021/08/30	1	44.40	0	0.00	44.45	1	7,440	0.01%
2021/08/27	1	44.35	0	0.00	44.50	1	7,490	0.01%
2021/08/26	0	0.00	9	43.73	44.10	-9	7,635	-0.12%
2021/08/23	1	41.80	0	0.00	42.40	1	8,107	0.01%
2021/08/19	0	0.00	0.9	40.80	40.80	-0.9	8,214	-0.01%
2021/08/18	0	42.00	16	40.77	41.80	-16	8,301	-0.19%
2021/08/17	1	41.65	1	41.05	40.80	0	8,566	0.00%
2021/08/16	1	41.55	0	0.00	41.55	1	8,631	0.01%
2021/08/13	2	43.00	0	0.00	42.95	2	8,753	0.02%
2021/08/11	2	42.98	0	0.00	42.95	2	8,954	0.02%
2021/08/10	1	43.55	1	44.10	43.60	0	9,086	0.00%
2021/08/09	9	44.57	1	44.45	44.55	8	9,176	0.09%
2021/08/06	0	0.00	7	45.31	45.50	-7	9,222	-0.08%
2021/08/04	0	0.00	23	43.43	43.60	-23	9,358	-0.25%
2021/08/03	1	43.15	0	0.00	43.25	1	9,481	0.01%
2021/08/02	1	42.95	0	0.00	43.55	1	9,557	0.01%
2021/07/29	1	43.20	10	43.35	43.45	-9	10,061	-0.09%
2021/07/28	3	43.10	1	43.10	43.10	2	10,160	0.02%
2021/07/27	1	43.65	1	43.70	43.55	0	10,340	0.00%
2021/07/26	0	0.00	1	44.05	44.00	-1	10,512	-0.01%
2021/07/23	0	0.00	3	44.15	44.25	-3	10,673	-0.03%
2021/07/22	2	43.20	0	0.00	43.25	2	10,715	0.02%
2021/07/19	1	44.50	0	0.00	45.20	1	11,104	0.01%
2021/07/16	3	44.83	0	0.00	44.85	3	11,507	0.03%
2021/07/15	1	45.25	1	44.80	45.25	0	11,722	0.00%
2021/07/14	6	44.01	2	44.33	43.90	4	12,111	0.03%
2021/07/13	7	44.36	4	45.05	44.30	3	12,726	0.02%
2021/07/12	2	44.93	2	44.88	44.80	0	13,355	0.00%
2021/07/09	1	44.65	2	45.05	44.65	-1	13,671	-0.01%
2021/07/08	3	44.95	4	45.18	45.10	-1	13,983	-0.01%
2021/07/07	16	45.09	4	45.03	45.05	12	14,448	0.08%
2021/07/06	11	45.87	7	46.19	45.95	4	14,783	0.03%
2021/07/05	13	46.21	8	46.68	46.05	5	14,956	0.03%
2021/07/02	35	48.98	29	50.81	45.80	6	14,776	0.04%
2021/07/01	7	46.21	19	46.93	47.95	-12	13,110	-0.09%
2021/06/30	6	43.36	2	43.70	43.60	4	12,576	0.03%
2021/06/29	15	43.41	2	43.80	43.30	13	12,590	0.10%
2021/06/28	1	42.85	6	43.52	44.00	-5	12,482	-0.04%
2021/06/25	4	42.51	5	42.61	42.45	-1	12,394	-0.01%
2021/06/24	7	41.86	13	41.95	42.30	-6	12,493	-0.05%
2021/06/23	4	41.48	3	41.88	41.00	1	12,553	0.01%
2021/06/22	7	41.79	1	42.65	41.30	6	12,765	0.05%
2021/06/21	7	41.47	3	41.63	41.30	4	12,706	0.03%
2021/06/18	3	42.13	1	42.10	42.10	2	12,841	0.02%
2021/06/16	7	42.95	5	43.51	42.70	2	12,972	0.02%
2021/06/15	12	42.05	0	0.00	42.00	12	12,942	0.09%
2021/06/11	0	0.00	1	42.30	42.25	-1	13,107	-0.01%
2021/06/10	3	41.15	5	41.88	42.15	-2	13,591	-0.01%
2021/06/09	1	42.85	3	42.97	42.45	-2	13,920	-0.01%
2021/06/08	3	43.15	1	43.45	42.90	2	14,453	0.01%
2021/06/07	6	43.37	4	43.89	43.50	2	15,409	0.01%
2021/06/04	7	43.78	4	44.16	43.75	3	16,332	0.02%
2021/06/03	1	43.65	5	44.18	44.25	-4	18,370	-0.02%
2021/06/02	14	44.54	8	43.60	42.95	6	19,276	0.03%
2021/06/01	4	41.15	5	41.40	41.65	-1	19,330	-0.01%
2021/05/31	4	41.65	0	0.00	41.35	4	19,651	0.02%
2021/05/28	2	40.85	2	41.40	40.85	0	19,608	0.00%
2021/05/26	5	39.79	4	40.21	40.25	1	19,689	0.01%
2021/05/25	9	40.88	13	41.63	41.05	-4	19,722	-0.02%
2021/05/24	6	38.73	4	39.19	39.00	2	19,639	0.01%
2021/05/21	5	37.79	13	37.62	39.00	-8	19,825	-0.04%
2021/05/20	17	36.96	8	37.39	36.30	9	19,784	0.05%
2021/05/19	12	37.04	28	37.10	37.55	-16	19,784	-0.08%
2021/05/18	6	36.08	23	36.65	37.20	-17	20,055	-0.08%
2021/05/17	20	35.28	23	34.66	34.75	-3	20,042	-0.01%
2021/05/14	26	38.77	4	39.10	38.50	22	19,952	0.11%
2021/05/13	7	37.29	6	37.52	38.65	1	19,892	0.01%
2021/05/12	18	39.97	11	39.90	39.55	7	19,811	0.04%
2021/05/11	8	42.26	3	41.73	41.95	5	19,654	0.03%
2021/05/10	0	0.00	3	44.07	44.10	-3	19,588	-0.02%
2021/05/07	11	42.74	3	43.03	43.50	8	19,564	0.04%
2021/05/06	9	45.35	3	46.30	44.75	6	19,289	0.03%
2021/05/05	6	45.48	10	46.12	45.05	-4	19,100	-0.02%
2021/05/04	22	44.35	3	44.42	44.50	19	19,092	0.10%
2021/05/03	4	48.40	4	48.73	47.95	0	19,034	0.00%
2021/04/29	1	49.20	6	48.98	49.20	-5	19,030	-0.03%
2021/04/28	9	48.03	2.2	47.95	47.95	6.8	18,963	0.04%
2021/04/27	2	47.58	3	48.32	48.50	-1	19,063	-0.01%
2021/04/26	1	47.05	2	48.33	48.40	-1	19,066	-0.01%
2021/04/23	17	47.32	1	47.75	47.15	16	19,083	0.08%
2021/04/22	23	50.62	13	51.15	48.80	10	19,032	0.05%
2021/04/21	1	48.50	9	49.76	49.90	-8	18,678	-0.04%
2021/04/20	15	49.74	12	49.86	49.65	3	18,570	0.02%
2021/04/19	15	52.72	19	53.37	52.40	-4	18,325	-0.02%
2021/04/16	8	48.20	21	49.18	50.00	-13	17,763	-0.07%
2021/04/15	12	46.95	6	46.77	46.10	6	17,245	0.03%
2021/04/14	10	45.17	44	44.84	45.05	-34	17,195	-0.20%
2021/04/13	29	47.06	37	46.91	46.30	-8	17,161	-0.05%
2021/04/12	18	47.20	16	47.69	48.60	2	16,923	0.01%
2021/04/09	4	44.06	6	44.27	44.20	-2	16,703	-0.01%
2021/04/08	60	43.48	5	43.48	43.35	55	16,842	0.33%
2021/04/07	3	42.83	0	0.00	42.95	3	17,517	0.02%
2021/04/06	5	42.41	13	43.12	43.15	-8	17,898	-0.04%
2021/04/01	18	42.79	0	0.00	42.70	18	18,187	0.10%
2021/03/31	6	43.11	0	0.00	43.15	6	18,518	0.03%
2021/03/30	8	43.19	12	43.43	43.05	-4	18,956	-0.02%
2021/03/29	12	42.82	4	43.03	42.85	8	20,121	0.04%
2021/03/26	0	0.00	15	42.79	42.80	-15	20,874	-0.07%
2021/03/25	9	42.60	3	43.27	42.00	6	21,007	0.03%
2021/03/24	4	42.30	2	42.55	42.35	2	20,771	0.01%
2021/03/23	1	42.85	6	42.25	42.45	-5	20,744	-0.02%
2021/03/22	5	41.22	2	41.75	41.95	3	20,681	0.01%
2021/03/19	15	41.79	1	42.30	41.75	14	20,710	0.07%
2021/03/18	0	0.00	2	42.40	42.45	-2	20,759	-0.01%
2021/03/17	8	41.45	11	41.64	42.20	-3	20,780	-0.01%
2021/03/16	29	42.10	7	41.68	41.50	22	21,092	0.10%
2021/03/15	2	43.80	0	0.00	43.55	2	20,709	0.01%
2021/03/12	10	43.23	26	43.43	44.05	-16	20,462	-0.08%
2021/03/11	22	42.44	6	42.85	42.80	16	20,261	0.08%
2021/03/10	6	41.03	19	41.30	42.80	-13	19,780	-0.07%
2021/03/09	146	40.62	25	40.14	40.05	121	18,868	0.64%	大買/鉅額交易
2021/03/08	12	38.47	41	38.91	39.15	-29	16,896	-0.17%
2021/03/05	26	35.93	10	36.25	35.60	16	15,950	0.10%
2021/03/04	8	35.31	29	35.58	35.75	-21	15,661	-0.13%
2021/03/03	2	34.75	11	34.83	34.85	-9	15,419	-0.06%
2021/03/02	14	34.33	4	34.88	34.00	10	15,463	0.06%
2021/02/26	8	34.11	9	34.85	34.85	-1	15,726	-0.01%
2021/02/25	0	0.00	9	34.83	34.95	-9	15,845	-0.06%
2021/02/24	9	34.90	1	35.20	34.25	8	16,025	0.05%
2021/02/23	16	35.15	14	34.91	35.15	2	15,947	0.01%
2021/02/22	7	34.36	3	34.53	34.55	4	15,792	0.03%
2021/02/19	11	34.34	5	34.44	34.55	6	15,855	0.04%
2021/02/18	11	34.61	23	34.61	34.70	-12	16,013	-0.07%
2021/02/17	0	0.00	10	31.92	32.15	-10	16,180	-0.06%
2021/02/05	6	30.78	0	0.00	30.85	6	16,182	0.04%
2021/02/04	7	31.17	2	31.63	31.05	5	16,406	0.03%
2021/02/03	0	0.00	3	31.38	31.15	-3	16,650	-0.02%
2021/02/02	0	0.00	1	31.00	31.15	-1	16,994	-0.01%
2021/02/01	2	29.10	6	30.13	30.50	-4	17,210	-0.02%
2021/01/29	4	30.45	12	30.90	29.70	-8	17,497	-0.05%
2021/01/28	0	0.00	23	30.65	30.40	-23	17,756	-0.13%
2021/01/27	2	30.95	6	31.08	31.00	-4	18,551	-0.02%
2021/01/26	5	31.19	0	0.00	31.05	5	18,896	0.03%
2021/01/25	12	31.92	3	31.98	31.95	9	19,041	0.05%
2021/01/22	4	30.28	8	30.68	31.35	-4	19,237	-0.02%
2021/01/21	2	29.00	9	29.86	29.30	-7	19,526	-0.04%
2021/01/20	4	30.00	3	29.97	29.50	1	20,497	0.00%
2021/01/19	8	31.67	0	0.00	31.15	8	21,554	0.04%
2021/01/18	0	0.00	1	31.55	31.10	-1	21,810	0.00%
2021/01/15	1	31.70	42	31.81	31.80	-41	21,866	-0.19%
2021/01/14	3	33.23	0	0.00	33.25	3	21,935	0.01%
2021/01/13	66	33.92	2	33.90	33.40	64	22,120	0.29%
2021/01/12	11	33.40	1	33.30	33.35	10	22,187	0.05%
2021/01/11	0	0.00	1	34.85	34.60	-1	22,140	0.00%
2021/01/08	12	34.29	9	34.43	34.25	3	22,440	0.01%
2021/01/07	1	35.50	0	0.00	35.30	1	22,733	0.00%
2021/01/06	7	35.51	12	36.12	35.65	-5	23,222	-0.02%
2021/01/05	0	0.00	1	39.00	37.50	-1	23,857	0.00%
2021/01/04	5	38.50	115	38.44	38.65	-110	23,689	-0.46%	大賣/鉅額交易
2020/12/31	17	38.16	29	38.31	38.95	-12	23,450	-0.05%
2020/12/30	4	39.13	5	37.96	37.25	-1	23,107	0.00%
2020/12/29	6	37.06	7	36.44	36.45	-1	22,535	0.00%
2020/12/28	18	36.69	5	36.89	36.35	13	22,158	0.06%
2020/12/25	120	36.14	1	35.40	36.35	119	21,785	0.55%	大買/鉅額交易
2020/12/24	22	34.90	90	35.00	35.15	-68	21,474	-0.32%
2020/12/23	11	34.63	11	34.84	33.45	0	21,076	0.00%
2020/12/22	76	34.70	3	35.22	34.50	73	20,146	0.36%
2020/12/21	0	0.00	22	32.78	32.85	-22	19,372	-0.11%
2020/12/17	10	32.45	1	32.70	32.45	9	19,375	0.05%
2020/12/16	0	0.00	4	32.35	32.40	-4	19,657	-0.02%
2020/12/15	3	31.92	9	32.99	31.75	-6	19,818	-0.03%
2020/12/11	1	31.50	0	0.00	31.60	1	20,449	0.00%
2020/12/10	2	33.25	1	32.60	32.15	1	20,635	0.00%
2020/12/09	0	0.00	3	32.10	32.15	-3	20,586	-0.01%
2020/12/08	1	32.65	1.2	32.67	32.55	-0.2	21,037	0.00%
2020/12/07	2	32.50	1	34.00	32.70	1	21,583	0.00%
2020/12/04	1	32.70	22	32.19	33.50	-21	22,154	-0.09%
2020/12/03	2	31.25	2	31.65	31.25	0	22,303	0.00%
2020/12/02	24	31.69	2	31.90	31.40	22	22,228	0.10%
2020/12/01	3	32.50	1	32.40	32.20	2	22,176	0.01%
2020/11/27	0	0.00	40	32.90	32.30	-40	22,515	-0.18%
2020/11/25	0	0.00	2	32.70	32.45	-2	22,549	-0.01%
2020/11/17	21	29.31	10	30.13	30.20	11	22,730	0.05%
2020/11/16	31	29.73	11	29.72	29.75	20	22,701	0.09%
2020/11/13	4	31.25	4	31.45	31.20	0	22,305	0.00%
2020/11/12	3	30.70	0	0.00	30.95	3	22,659	0.01%
2020/11/11	2	31.95	2	31.85	31.80	0	22,773	0.00%
2020/11/10	2	31.30	2	31.75	30.90	0	22,724	0.00%
2020/11/06	4	31.48	15	31.40	31.35	-11	22,379	-0.05%
2020/11/05	14	32.34	2	31.95	31.75	12	22,172	0.05%
2020/10/30	4	32.80	0	0.00	32.50	4	20,961	0.02%
2020/10/28	2	35.33	3	35.40	33.20	-1	20,324	0.00%
2020/10/27	3	34.55	5	34.40	34.65	-2	19,278	-0.01%
2020/10/26	1	31.00	0	0.00	31.50	1	18,207	0.01%
2020/10/20	1	30.80	0	0.00	30.45	1	17,517	0.01%
2020/10/16	2	31.13	0	0.00	30.10	2	17,344	0.01%
2020/10/15	6	31.81	25	31.12	30.90	-19	17,050	-0.11%
2020/10/14	13	31.65	2	31.00	31.95	11	16,593	0.07%
2020/10/13	19	29.84	19	29.71	29.55	0	15,906	0.00%
2020/10/12	0	0.00	1	27.75	27.80	-1	14,987	-0.01%
2020/10/08	2	27.25	0	0.00	27.20	2	14,904	0.01%
2020/10/05	2	26.90	0	0.00	27.05	2	14,703	0.01%
2020/09/29	28	27.09	25	26.53	26.45	3	15,216	0.02%
2020/09/28	3	27.55	3	27.53	27.50	0	15,472	0.00%
2020/09/25	2	27.70	4	27.14	26.40	-2	15,419	-0.01%
2020/09/24	5	27.76	1	28.20	27.70	4	15,135	0.03%
2020/09/23	3	28.40	0	0.00	28.30	3	15,035	0.02%
2020/09/21	5	29.30	3	29.45	29.10	2	14,664	0.01%
2020/09/18	3	31.48	2	30.90	31.00	1	14,332	0.01%
2020/09/17	3	32.13	3	32.10	31.95	0	14,149	0.00%
2020/09/16	3	31.20	1	31.00	30.40	2	13,759	0.01%
2020/09/14	4	28.20	0	0.00	29.30	4	13,517	0.03%
2020/09/11	10	30.26	2	29.30	29.30	8	13,107	0.06%
2020/09/10	6	31.63	6	31.23	31.50	0	12,607	0.00%
2020/09/08	0	0.00	21.1	28.51	28.60	-21.1	11,180	-0.19%
2020/09/02	2	23.20	2	23.88	23.45	0	10,625	0.00%
2020/09/01	5	22.17	0	0.00	22.30	5	10,304	0.05%
2020/08/28	8	21.89	0	0.00	21.85	8	10,377	0.08%
2020/08/27	0	0.00	2	22.20	21.80	-2	10,482	-0.02%
2020/08/26	3	21.68	1	21.70	21.75	2	10,515	0.02%
2020/08/25	14	22.68	0	0.00	22.10	14	10,587	0.13%
2020/08/24	6	20.10	1	21.45	22.00	5	10,187	0.05%
2020/08/20	1	20.00	0	0.00	20.00	1	9,935	0.01%
2020/08/19	1	20.50	0.1	20.50	20.65	0.9	9,834	0.01%
2020/08/18	1	20.90	0	0.00	21.00	1	10,016	0.01%
2020/08/17	0	0.00	1	20.60	20.60	-1	9,613	-0.01%
2020/08/14	10	18.70	1	19.00	18.75	9	9,405	0.10%
2020/08/13	1	18.75	0	0.00	18.45	1	9,558	0.01%
2020/08/11	0	0.00	5	17.95	18.25	-5	9,587	-0.05%
2020/08/10	0	0.00	5	18.15	18.10	-5	9,579	-0.05%
2020/08/07	10	16.95	0	0.00	17.10	10	9,378	0.11%
2020/08/06	1	16.50	0	0.00	17.20	1	9,341	0.01%
2020/07/31	0	0.00	5	15.85	16.00	-5	8,928	-0.06%
2020/07/28	5	14.35	0	0.00	14.10	5	8,578	0.06%
2020/07/24	0.6	15.60	0	0.00	15.60	0.6	8,369	0.01%
2020/07/20	0	0.00	12	15.85	15.80	-12	7,976	-0.15%
2020/07/17	0	0.00	3	16.00	15.80	-3	7,922	-0.04%
2020/07/13	0	0.00	3	15.60	16.25	-3	7,662	-0.04%
2020/07/10	0	0.00	4	15.25	15.30	-4	7,553	-0.05%
2020/07/09	4	16.08	14	16.11	15.75	-10	7,460	-0.13%
2020/07/08	2	16.75	2	17.00	16.60	0	7,293	0.00%
2020/07/07	3	15.25	3	15.35	16.60	0	6,812	0.00%
2020/07/06	3	15.05	2	15.25	15.10	1	6,426	0.02%
2020/07/03	1	14.80	2	15.08	14.80	-1	6,343	-0.02%
2020/07/02	0	0.00	3	14.90	14.85	-3	6,284	-0.05%
2020/06/29	5	14.45	0	0.00	14.60	5	6,158	0.08%
2020/06/24	3	14.40	5	14.71	14.70	-2	6,128	-0.03%
2020/06/23	12	14.97	3	15.18	14.60	9	6,037	0.15%
2020/06/22	14	15.54	13	15.25	15.65	1	5,756	0.02%
2020/06/19	2	14.50	0	0.00	14.25	2	5,450	0.04%
2020/06/18	7	14.61	0	0.00	14.55	7	5,392	0.13%
2020/06/17	1	14.75	0	0.00	14.95	1	5,335	0.02%
2020/06/16	6	14.87	10	14.91	15.00	-4	5,299	-0.08%
2020/06/15	3	14.45	7	14.50	14.30	-4	5,135	-0.08%
2020/06/12	10	14.04	3	13.95	14.55	7	5,064	0.14%
2020/06/11	12	14.57	5	14.81	14.50	7	4,968	0.14%
2020/06/10	3	14.60	6	14.83	14.90	-3	4,834	-0.06%
2020/06/09	12	14.65	3	15.05	14.55	9	4,786	0.19%
2020/06/08	14	15.17	3	15.15	15.10	11	4,639	0.24%
2020/06/05	0	0.00	6	14.80	15.30	-6	4,480	-0.13%
2020/06/04	13	14.87	0	0.00	14.60	13	4,284	0.30%
2020/06/03	1	14.10	66	14.91	15.10	-65	4,092	-1.59%
2020/06/02	6	14.05	0	0.00	14.00	6	3,795	0.16%
2020/06/01	0	0.00	32	13.91	13.90	-32	3,625	-0.88%
2020/05/29	1	13.45	9	13.41	13.85	-8	3,439	-0.23%
2020/05/28	0	0.00	29	13.04	13.40	-29	3,164	-0.92%
2020/05/27	4	12.55	2	12.60	12.55	2	2,975	0.07%
2020/05/26	3	12.75	62	13.13	12.85	-59	2,919	-2.02%
2020/05/25	7	13.19	11	12.76	12.75	-4	2,767	-0.14%
2020/05/22	0	0.00	8	12.30	12.35	-8	2,415	-0.33%
2020/05/21	1	12.20	28.2	12.29	12.35	-27.2	2,298	-1.18%
2020/05/20	6	11.97	22	11.70	12.30	-16	2,124	-0.75%
2020/05/19	6	11.53	9	11.44	11.65	-3	1,713	-0.18%
2020/05/18	5	10.89	0	0.00	10.60	5	1,430	0.35%
2020/05/15	10	10.40	4	10.58	10.80	6	1,354	0.44%
2020/05/14	0	0.00	10	10.20	10.10	-10	1,206	-0.83%
2020/05/13	0	0.00	30	10.20	10.40	-30	1,168	-2.57%
2020/05/07	0	0.00	3	10.00	10.10	-3	1,076	-0.28%
2020/04/30	0	0.00	3	9.72	9.85	-3	1,030	-0.29%
2020/04/17	0.2	9.10	0	9.10	9.11	0.2	994	0.02%
2020/04/13	0	0.00	4	9.04	9.12	-4	1,018	-0.39%
2020/04/10	1	8.77	0	0.00	8.91	1	1,058	0.09%
2020/04/01	0	0.00	2	8.26	8.33	-2	1,061	-0.19%
2020/03/31	0	0.00	3	8.15	8.15	-3	1,062	-0.28%
2020/03/27	0	0.00	33	7.99	7.92	-33	1,064	-3.10%
2020/03/26	30	7.81	0	0.00	7.82	30	1,053	2.85%
2020/03/20	6	6.65	0	0.00	7.14	6	1,081	0.55%
2020/03/13	3	8.12	0	0.00	8.31	3	1,001	0.30%
2020/03/12	3	8.95	0	0.00	8.88	3	965	0.31%
2020/03/10	33	9.14	0	0.00	9.22	33	944	3.49%
2020/03/09	120	9.58	0	0.00	9.35	120	946	12.68%	大買/鉅額交易
2020/03/02	3	9.25	0	0.00	9.27	3	923	0.32%
2020/02/11	3	9.63	0	0.00	9.62	3	992	0.30%
2020/02/10	3	9.68	0	0.00	9.61	3	991	0.30%
2020/02/06	3	9.95	0	0.00	9.99	3	995	0.30%
2020/02/05	3	9.81	0	0.00	9.88	3	1,010	0.30%
2020/02/04	3	9.87	0	0.00	9.92	3	1,003	0.30%
2020/02/03	2	9.58	0	0.00	9.88	2	994	0.20%
2020/01/31	0	0.00	3.3	10.01	10.05	-3.3	971	-0.34%
2020/01/30	4	10.15	0	0.00	9.98	4	963	0.42%
2020/01/17	3	10.80	0	0.00	10.80	3	930	0.32%
2020/01/16	3	10.85	0	0.00	10.85	3	937	0.32%
2020/01/06	2	11.60	2	11.75	11.55	0	955	0.00%
2019/12/31	0	0.00	2	11.40	11.40	-2	876	-0.23%
2019/12/18	0	0.00	2	11.35	11.35	-2	1,063	-0.19%
2019/12/17	0	0.00	1	11.15	11.30	-1	1,099	-0.09%
2019/12/04	2	10.55	0	0.00	10.50	2	1,924	0.10%
2019/12/02	2	10.80	0	0.00	10.70	2	1,958	0.10%
2019/11/14	2	10.75	0	0.00	10.75	2	2,075	0.10%
2019/10/23	0	0.00	0	11.40	11.45	0	2,062	0.00%
2019/10/15	0	0.00	0.2	11.10	11.10	-0.2	2,041	-0.01%
2019/10/03	2	11.00	0	0.00	11.05	2	2,047	0.10%
2019/09/27	2	11.10	0	0.00	11.10	2	2,025	0.10%
2019/09/26	2	11.40	0	0.00	11.35	2	2,005	0.10%
2019/09/25	0	0.00	30	11.32	11.35	-30	1,995	-1.50%
2019/09/23	0	0.00	1	11.80	11.65	-1	1,933	-0.05%
2019/09/20	0	0.00	2	12.05	11.90	-2	1,891	-0.11%
2019/09/19	0	0.00	2	12.00	11.95	-2	1,839	-0.11%
2019/09/18	33	12.24	6	12.30	12.35	27	1,765	1.53%
2019/09/17	2	12.05	7	11.96	12.00	-5	1,591	-0.31%
2019/09/16	0	0.00	6	12.00	12.15	-6	1,471	-0.41%
2019/09/11	1	11.20	0	0.00	11.10	1	1,035	0.10%
2019/09/06	0	0.00	2	11.00	11.00	-2	979	-0.20%
2019/08/20	0	0.00	3	10.85	10.85	-3	989	-0.30%
2019/08/19	0	0.00	3	10.85	10.90	-3	994	-0.30%
2019/08/05	3	9.92	0	0.00	9.96	3	1,372	0.22%
2019/07/29	3	10.35	0	0.00	10.30	3	1,372	0.22%
2019/07/26	3	10.20	0	0.00	10.25	3	1,374	0.22%
2019/07/15	0	0.00	2	11.00	10.90	-2	1,351	-0.15%
2019/06/19	0	0.00	5	10.35	10.35	-5	1,370	-0.36%
2019/06/13	2	10.25	0	0.00	10.20	2	1,388	0.14%
2019/06/11	7	10.32	0	0.00	10.35	7	1,396	0.50%
2019/06/10	2	10.25	0	0.00	10.25	2	1,390	0.14%
2019/06/03	0	0.00	1	10.50	10.50	-1	1,410	-0.07%
2019/05/30	2	10.55	0	0.00	10.50	2	1,397	0.14%
2019/05/29	0	0.00	10	10.45	10.60	-10	1,391	-0.72%
2019/05/28	4	10.63	0	0.00	10.55	4	1,379	0.29%
2019/05/24	3	11.20	3	11.20	11.20	0	1,272	0.00%
2019/05/22	13	11.13	5	11.21	11.10	8	1,240	0.64%
2019/05/21	3	11.07	7	11.09	11.10	-4	1,204	-0.33%
2019/05/20	0.9	11.05	6	10.85	11.05	-5.1	1,158	-0.44%
2019/05/17	0	0.00	6	10.75	10.50	-6	1,103	-0.54%
2019/05/16	1	10.80	4	10.73	10.80	-3	1,060	-0.28%
2019/05/15	0	0.00	2	10.65	10.65	-2	942	-0.21%
2019/05/14	2	9.55	0	0.00	9.72	2	874	0.23%
2019/05/09	10	9.98	0	0.00	9.91	10	872	1.15%
2019/04/08	0	0.00	1	10.50	10.45	-1	743	-0.13%
2019/03/29	4	10.33	0	0.00	10.30	4	728	0.55%
2019/03/28	2	10.35	0	0.00	10.35	2	736	0.27%
2019/03/27	0	0.00	1	10.35	10.35	-1	754	-0.13%
2019/03/08	2	10.05	0	0.00	10.10	2	871	0.23%
2019/03/07	1	10.10	5	10.20	10.10	-4	870	-0.46%
2019/03/05	0	0.00	1	10.40	10.30	-1	868	-0.12%
2019/03/04	0.1	10.35	0	0.00	10.35	0.1	877	0.01%
2019/02/19	2	10.55	4	10.55	10.60	-2	885	-0.23%
2019/02/14	2	10.40	2	10.40	10.40	0	928	0.00%
2019/02/13	1	10.35	3	10.25	10.35	-2	914	-0.22%
2019/01/21	0	0.00	1	10.15	10.10	-1	979	-0.10%
2019/01/18	0	0.00	2	10.00	9.98	-2	994	-0.20%
2019/01/10	0	0.00	3	10.02	9.99	-3	1,194	-0.25%
2019/01/09	0	0.00	4	9.84	9.91	-4	1,221	-0.33%
2019/01/04	8	9.34	0	0.00	9.26	8	1,255	0.64%
2019/01/03	11	9.69	0	0.00	9.55	11	1,304	0.84%
2018/12/27	5	10.00	0	0.00	9.97	5	1,368	0.37%
2018/12/25	2	10.05	0	0.00	10.00	2	1,397	0.14%
2018/12/21	3	10.00	0	0.00	9.94	3	1,450	0.21%
2018/12/18	1	10.35	0	0.00	10.30	1	1,648	0.06%
2018/12/14	2	10.45	0	0.00	10.45	2	1,724	0.12%
2018/12/07	3	10.65	0	0.00	10.70	3	1,755	0.17%
2018/12/03	3	10.85	0	0.00	10.90	3	1,715	0.17%
2018/11/29	2	10.45	0	0.00	10.45	2	1,717	0.12%
2018/11/14	2	10.50	0	0.00	10.45	2	1,881	0.11%
2018/11/13	2	10.75	0	0.00	10.75	2	1,899	0.11%
2018/11/12	2	10.90	0	0.00	10.90	2	1,909	0.10%
2018/11/08	1	11.15	0	0.00	11.10	1	1,984	0.05%
2018/11/05	10	11.00	0	0.00	11.05	10	2,152	0.46%
2018/10/26	2	10.35	0	0.00	10.40	2	2,304	0.09%
2018/10/25	2	10.30	0	0.00	10.25	2	2,293	0.09%
2018/10/24	3	10.90	0	0.00	11.00	3	2,248	0.13%
2018/10/23	2	11.10	0	0.00	11.00	2	2,241	0.09%
2018/10/22	3	11.05	0	0.00	11.25	3	2,232	0.13%
2018/10/19	2	10.85	0	0.00	10.90	2	2,219	0.09%
2018/10/18	2	11.50	0	0.00	11.15	2	2,198	0.09%
2018/10/15	2	11.80	2	11.80	11.75	0	2,137	0.00%
2018/10/12	1	12.00	0	0.00	12.10	1	2,128	0.05%
2018/10/11	4	12.08	0	0.00	11.90	4	2,143	0.19%
2018/10/09	2	13.20	0	0.00	13.20	2	2,115	0.09%
2018/10/08	2	13.65	0	0.00	13.50	2	2,108	0.09%
2018/09/26	20	14.55	20	14.50	14.60	0	2,070	0.00%
2018/09/25	2	14.80	65	14.88	14.60	-63	2,074	-3.04%
2018/09/21	2	14.30	2	14.43	14.45	0	1,969	0.00%
2018/09/20	2	13.95	0	0.00	13.70	2	1,958	0.10%
2018/09/19	2	13.80	0	0.00	13.85	2	2,060	0.10%
2018/09/18	2	13.80	0	0.00	13.75	2	2,067	0.10%
2018/09/17	2	13.85	0	0.00	13.85	2	2,084	0.10%
2018/09/14	2	13.95	0	0.00	14.00	2	2,090	0.10%
2018/09/12	2	13.45	0	0.00	13.55	2	2,085	0.10%
2018/09/11	2	13.15	0	0.00	13.35	2	2,126	0.09%
2018/09/10	8	13.26	0	0.00	13.15	8	2,150	0.37%
2018/09/06	5	13.57	0	0.00	13.50	5	2,209	0.23%
2018/09/05	4	13.73	0	0.00	13.65	4	2,237	0.18%
2018/09/04	5	13.80	0	0.00	13.90	5	2,272	0.22%
2018/09/03	5	13.91	141	13.70	13.70	-136	2,321	-5.86%	大賣/鉅額交易
2018/08/21	1	14.90	0	0.00	14.75	1	2,720	0.04%
2018/08/20	0	0.00	3	15.15	14.95	-3	2,865	-0.10%
2018/08/14	5	15.20	15	15.28	15.30	-10	4,084	-0.24%
2018/08/13	6	14.53	0	0.00	14.40	6	4,141	0.14%
2018/08/10	1	14.90	0	0.00	15.10	1	4,409	0.02%
2018/08/09	12	14.78	0	0.00	15.00	12	4,480	0.27%
2018/08/08	3	14.90	0	0.00	15.00	3	4,604	0.07%
2018/08/06	2	14.13	0	0.00	14.10	2	4,617	0.04%
2018/08/03	5	14.07	0	0.00	14.15	5	4,654	0.11%
2018/08/02	6	14.18	0	0.00	14.00	6	4,702	0.13%
2018/08/01	2	14.55	0	0.00	14.55	2	4,879	0.04%
2018/07/31	3	14.43	0	0.00	14.55	3	4,978	0.06%
2018/07/27	1	14.45	0	0.00	14.30	1	5,024	0.02%
2018/07/09	1	14.75	0	0.00	14.85	1	5,355	0.02%
2018/06/28	1	15.75	0	0.00	15.25	1	5,261	0.02%
2018/06/26	2	14.78	0	0.00	14.85	2	5,137	0.04%
2018/06/22	0	0.00	1	15.15	15.00	-1	5,113	-0.02%
2018/06/19	3	15.05	0	0.00	15.05	3	5,069	0.06%
2018/06/08	0	0.00	1	16.55	16.15	-1	4,868	-0.02%
2018/06/07	0	0.00	2	16.33	16.35	-2	4,923	-0.04%
2018/06/05	3	16.10	2	16.30	16.05	1	5,007	0.02%
2018/06/04	3	16.42	0	0.00	16.55	3	4,954	0.06%
2018/06/01	5	16.29	11	16.40	16.20	-6	4,917	-0.12%
2018/05/31	11	16.78	0	0.00	16.50	11	4,877	0.23%
2018/05/30	0	0.00	3	16.42	16.90	-3	4,793	-0.06%
2018/05/29	4	16.59	2	17.00	16.55	2	4,731	0.04%
2018/05/28	6	16.71	1	16.50	17.00	5	4,667	0.11%
2018/05/25	3	17.43	1	17.50	17.30	2	4,522	0.04%
2018/05/24	11	17.65	5	17.70	17.50	6	4,428	0.14%
2018/05/23	2	16.25	7	16.56	17.20	-5	3,961	-0.13%
2018/05/22	0	0.00	4	16.05	15.65	-4	3,392	-0.12%
2018/05/21	8	15.78	3	15.82	15.85	5	3,215	0.16%
2018/05/18	1	15.35	8	15.48	15.30	-7	3,075	-0.23%
2018/05/17	0	0.00	2	14.90	14.85	-2	2,781	-0.07%
2018/05/16	0	0.00	4	14.68	14.75	-4	2,686	-0.15%
2018/05/15	9	13.80	9	13.85	13.80	0	2,570	0.00%
2018/05/10	0	0.00	2	14.05	13.95	-2	2,517	-0.08%
2018/05/09	0	0.00	7	13.91	13.65	-7	2,483	-0.28%
2018/05/08	5	13.55	2	13.25	13.60	3	2,339	0.13%
2018/05/03	15	12.40	0	0.00	12.40	15	2,422	0.62%
2018/04/16	47	13.08	1	13.05	12.95	46	2,672	1.72%
2018/03/23	2	11.45	0	0.00	11.45	2	4,272	0.05%
2018/03/12	3	11.85	0	0.00	11.70	3	5,081	0.06%
2018/03/09	10	12.10	0	0.00	11.70	10	5,147	0.19%
2018/03/02	0	0.00	2	13.20	13.10	-2	6,008	-0.03%
2018/02/26	5	13.67	0	0.00	13.65	5	6,073	0.08%
2018/02/08	0	0.00	1	12.85	12.90	-1	6,317	-0.02%
2018/02/07	0	0.00	2	12.65	12.70	-2	6,354	-0.03%
2018/02/06	3	12.25	0	0.00	12.25	3	6,514	0.05%
2018/01/31	2	13.45	5	13.60	13.85	-3	6,611	-0.05%
2018/01/26	0	0.00	10	14.50	14.60	-10	6,523	-0.15%
2018/01/22	0	0.00	1	13.60	13.65	-1	6,257	-0.02%
2018/01/16	0	0.00	20	14.53	14.60	-20	6,080	-0.33%
2018/01/03	0	0.00	2	15.43	15.60	-2	5,686	-0.04%