台達化 (1309)-國票-長城券商分點個股進出

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
15.10
漲跌
▼0.10
漲幅
-0.66%
成交量
422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－國票-長城券商分點個股進出

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

國票-長城券商分點個股進出
國票-長城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	6	15.03	0	0.00	15.10	6	725	0.83%
2024/04/16	2	15.30	0	0.00	15.30	2	713	0.28%
2024/04/15	0	0.00	1	16.00	15.80	-1	707	-0.14%
2024/04/10	1	16.15	0	0.00	16.15	1	699	0.14%
2024/04/09	0	0.00	1	16.00	16.15	-1	697	-0.14%
2024/04/08	6	15.48	0	0.00	15.60	6	678	0.88%
2024/03/28	6	15.40	0	0.00	15.30	6	689	0.87%
2024/03/27	6.1	15.43	0	0.00	15.50	6.1	695	0.87%
2024/03/25	6	15.25	0	0.00	15.40	6	685	0.88%
2024/03/21	10	15.25	0	0.00	15.25	10	688	1.45%
2024/03/20	19	15.13	0	0.00	15.15	19	700	2.71%
2024/03/18	2	15.15	0	0.00	15.25	2	686	0.29%
2024/03/15	1	15.25	0	0.00	15.20	1	687	0.15%
2024/03/08	1	16.00	0	0.00	15.55	1	656	0.15%
2024/03/05	0	0.00	0	16.40	16.20	0	642	0.00%
2024/03/04	1	16.50	10	16.45	16.35	-9	635	-1.42%
2024/02/23	0	0.00	10	17.07	17.05	-10	616	-1.62%
2024/02/19	0	0.00	2	17.55	17.60	-2	594	-0.34%
2024/02/16	0	0.00	6	16.87	16.95	-6	573	-1.05%
2024/02/01	0	0.00	1	16.75	16.75	-1	556	-0.18%
2024/01/29	1	16.80	16.3	16.83	16.90	-15.3	530	-2.88%
2024/01/26	0	0.00	2	15.63	16.05	-2	486	-0.41%
2024/01/25	0	0.00	1	15.50	15.40	-1	464	-0.22%
2024/01/23	0	0.00	2	15.23	15.30	-2	467	-0.43%
2024/01/16	2	15.88	0	0.00	15.75	2	421	0.47%
2024/01/10	1	16.05	0	0.00	16.15	1	470	0.21%
2023/12/26	5	16.60	0	0.00	16.60	5	470	1.06%
2023/12/25	4	16.43	0	0.00	16.40	4	465	0.86%
2023/12/22	5	16.65	0	0.00	16.70	5	458	1.09%
2023/12/15	0	0.00	1	17.00	17.10	-1	420	-0.24%
2023/12/13	1	16.50	0	0.00	16.55	1	400	0.25%
2023/12/04	0	0.00	1	17.30	17.45	-1	418	-0.24%
2023/11/29	0	0.00	1	17.25	17.15	-1	417	-0.24%
2023/11/15	0	0.00	1	16.60	16.85	-1	424	-0.24%
2023/10/18	1	16.50	0	0.00	16.75	1	595	0.17%
2023/10/12	0	0.00	3.5	17.24	17.45	-3.5	573	-0.60%
2023/10/11	1	17.20	0	0.00	17.40	1	576	0.17%
2023/10/04	1	17.25	0	0.00	17.15	1	584	0.17%
2023/09/11	1	18.05	1	18.50	17.90	0	659	0.00%
2023/09/08	0	0.00	2	18.00	18.20	-2	650	-0.31%
2023/08/22	1	17.00	0	0.00	16.80	1	657	0.15%
2023/08/17	1	17.00	0	0.00	17.30	1	649	0.15%
2023/08/16	1	17.05	0	0.00	17.10	1	644	0.16%
2023/08/15	1	18.05	0	0.00	17.85	1	627	0.16%
2023/08/14	1	18.85	0	0.00	18.35	1	609	0.16%
2023/08/11	1	19.05	0	0.00	19.20	1	605	0.17%
2023/08/04	0	0.00	6.6	19.88	19.95	-6.6	591	-1.12%
2023/08/02	2	20.45	5	20.76	20.30	-3	578	-0.52%
2023/08/01	1	20.30	2	20.28	20.30	-1	531	-0.19%
2023/07/26	0	0.00	5	19.75	19.75	-5	508	-0.98%
2023/07/06	3	20.05	0	0.00	20.00	3	486	0.62%
2023/06/01	1.2	20.01	0.2	20.15	20.00	1	613	0.16%
2023/05/31	2	20.03	1	20.15	20.10	1	626	0.16%
2023/05/29	0	0.00	1	20.25	19.90	-1	640	-0.16%
2023/05/17	0	0.00	1	19.90	20.15	-1	692	-0.14%
2023/05/12	1	19.95	0	0.00	19.60	1	715	0.14%
2023/05/11	1	19.95	0	0.00	19.60	1	728	0.14%
2023/05/05	1	20.05	0	0.00	20.05	1	765	0.13%
2023/05/04	1	20.40	0	0.00	20.35	1	793	0.13%
2023/04/25	1	20.85	2	20.93	20.35	-1	889	-0.11%
2023/04/21	1	20.50	0	0.00	20.50	1	902	0.11%
2023/04/12	0	0.00	1	21.60	21.45	-1	943	-0.11%
2023/04/11	0	0.00	2	21.53	21.50	-2	944	-0.21%
2023/04/10	0	0.00	1	21.50	21.45	-1	953	-0.10%
2023/03/27	1	21.00	0	0.00	21.00	1	1,062	0.09%
2023/03/24	1	21.00	1.3	21.07	21.15	-0.3	1,101	-0.03%
2023/03/23	1	21.00	0	0.00	21.15	1	1,182	0.08%
2023/03/14	1	22.25	0	0.00	22.10	1	1,268	0.08%
2023/03/13	1	21.80	1	22.10	22.20	0	1,302	0.00%
2023/03/10	1	22.60	0	0.00	22.45	1	1,319	0.08%
2023/03/07	3	22.98	0	0.00	22.85	3	1,629	0.18%
2023/03/06	0	0.00	1	23.20	23.20	-1	1,626	-0.06%
2023/03/01	0.7	22.80	0	0.00	22.60	0.7	1,598	0.04%
2023/02/20	0	0.00	2	22.78	23.15	-2	1,592	-0.13%
2023/02/15	2	22.50	0	0.00	22.40	2	1,599	0.13%
2023/02/09	0	0.00	2	22.85	22.80	-2	1,576	-0.13%
2023/02/06	0	0.00	1	23.25	23.35	-1	1,542	-0.06%
2023/02/02	1	23.15	3	23.48	23.40	-2	1,511	-0.13%
2023/01/31	0	0.00	2	22.55	22.60	-2	1,426	-0.14%
2023/01/30	2	21.75	0	0.00	22.05	2	1,402	0.14%
2023/01/16	1	22.35	0	0.00	22.10	1	1,383	0.07%
2023/01/13	0	0.00	1	22.65	22.50	-1	1,374	-0.07%
2023/01/12	1	22.40	1	22.60	22.50	0	1,368	0.00%
2023/01/10	1	22.30	1	22.55	22.30	0	1,348	0.00%
2023/01/06	1	22.10	0	0.00	22.05	1	1,324	0.08%
2023/01/05	2	22.23	0	0.00	22.10	2	1,328	0.15%
2022/12/30	0	0.00	5	22.45	22.40	-5	1,318	-0.38%
2022/12/29	1	21.60	1	21.90	21.95	0	1,288	0.00%
2022/12/27	2	22.30	2	22.48	22.20	0	1,275	0.00%
2022/12/26	1	22.30	1	22.80	22.25	0	1,268	0.00%
2022/12/23	1	22.05	0	0.00	22.20	1	1,262	0.08%
2022/12/22	1	22.30	5	22.05	22.30	-4	1,263	-0.32%
2022/12/20	1	21.90	0	0.00	21.05	1	1,242	0.08%
2022/12/16	4	22.10	20	22.24	21.90	-16	1,206	-1.33%
2022/12/15	20	23.12	5	22.60	22.90	15	1,168	1.28%
2022/12/14	4	22.08	2	22.05	22.10	2	1,082	0.18%
2022/12/13	2	22.00	3	21.67	22.00	-1	1,072	-0.09%
2022/12/12	2	21.40	0	0.00	21.50	2	1,057	0.19%
2022/12/09	0	0.00	1	21.40	22.05	-1	1,040	-0.10%
2022/12/08	1	20.90	0	0.00	20.85	1	979	0.10%
2022/12/05	0	0.00	0.5	22.55	22.35	-0.5	950	-0.05%
2022/12/01	0	0.00	2	22.33	22.25	-2	891	-0.22%
2022/11/30	2	22.25	2	22.20	22.25	0	766	0.00%
2022/11/16	2	20.35	0	0.00	20.20	2	520	0.38%
2022/10/04	0	0.00	0.2	21.45	21.55	-0.2	640	-0.02%
2022/08/31	0	0.00	0	22.70	22.60	0	603	-0.01%
2022/08/04	1	21.80	0	0.00	21.85	1	596	0.17%
2022/07/25	0	0.00	1	28.05	28.35	-1	551	-0.18%
2022/05/13	3	26.80	0	0.00	27.25	3	894	0.34%
2022/05/12	0	0.00	3	26.75	26.60	-3	890	-0.34%
2022/05/09	1	28.90	0	0.00	28.70	1	858	0.12%
2022/05/06	1	30.00	0	0.00	30.15	1	841	0.12%
2022/04/27	1	30.20	0	0.00	30.30	1	863	0.12%
2022/03/28	0.5	34.30	0	34.30	34.10	0.5	954	0.05%
2022/03/10	0	0.00	1	32.55	32.65	-1	901	-0.11%
2022/03/09	1	31.80	0	0.00	32.00	1	895	0.11%
2022/03/08	1	31.70	0	0.00	31.70	1	897	0.11%
2022/03/04	1	34.20	0	0.00	33.95	1	878	0.11%
2022/03/03	0	0.00	3	34.42	34.50	-3	889	-0.34%
2022/03/02	3	33.70	6	34.02	34.05	-3	884	-0.34%
2022/02/25	0	0.00	3	33.05	32.75	-3	905	-0.33%
2022/02/21	0	0.00	3	33.90	34.15	-3	930	-0.32%
2022/02/18	0	0.00	4	33.95	33.95	-4	939	-0.43%
2021/12/30	0	0.00	1	34.50	34.55	-1	1,447	-0.07%
2021/12/29	1	34.30	0	0.00	34.60	1	1,469	0.07%
2021/12/28	3	33.85	0	0.00	33.85	3	1,495	0.20%
2021/12/08	0	0.00	1	34.20	34.25	-1	2,541	-0.04%
2021/11/30	1	33.90	0	0.00	33.95	1	2,727	0.04%
2021/11/29	0	0.00	0.2	34.00	34.00	-0.2	2,861	-0.01%
2021/11/26	0	0.00	0.2	35.00	34.65	-0.2	3,003	-0.01%
2021/11/24	0.2	35.48	0	0.00	35.50	0.2	3,155	0.01%
2021/11/23	0.1	35.20	0	0.00	35.10	0.1	3,188	0.00%
2021/11/19	2.1	34.91	0	0.00	34.70	2.1	3,272	0.06%
2021/11/12	2	35.20	0	0.00	35.15	2	3,394	0.06%
2021/11/10	5	35.57	0	0.00	35.35	5	3,457	0.14%
2021/11/08	1	35.20	0	0.00	35.15	1	3,452	0.03%
2021/11/04	3	35.65	0	0.00	35.30	3	3,491	0.09%
2021/11/02	0	0.00	1	34.85	34.85	-1	3,627	-0.03%
2021/10/29	0	0.00	1	34.80	34.60	-1	3,703	-0.03%
2021/10/28	0	0.00	10	34.85	34.80	-10	3,703	-0.27%
2021/10/27	0	0.00	5	35.00	35.15	-5	3,710	-0.13%
2021/10/22	1	35.50	0	0.00	35.35	1	3,761	0.03%
2021/10/07	2	36.75	0	0.00	36.70	2	4,052	0.05%
2021/10/05	1	35.55	0	0.00	36.10	1	4,150	0.02%
2021/10/04	2	36.25	0	0.00	35.60	2	4,155	0.05%
2021/10/01	1	37.65	10	37.70	37.30	-9	4,171	-0.22%
2021/09/29	4	39.61	6	40.73	39.05	-2	4,443	-0.05%
2021/09/27	11	39.58	0	0.00	40.05	11	6,262	0.18%
2021/09/17	1	38.15	12	38.22	38.30	-11	7,159	-0.15%
2021/09/16	16	39.39	2	38.90	38.55	14	7,213	0.19%
2021/09/15	2	37.70	2	37.68	37.55	0	7,101	0.00%
2021/09/08	1	36.10	0	0.00	35.90	1	7,484	0.01%
2021/09/07	1	36.50	0	0.00	36.70	1	7,630	0.01%
2021/09/06	3	36.93	0	0.00	36.50	3	7,650	0.04%
2021/09/02	1	38.30	0	0.00	38.25	1	7,636	0.01%
2021/09/01	5	44.90	0	0.00	44.95	5	7,560	0.07%
2021/08/26	1	43.90	10	44.20	44.10	-9	7,635	-0.12%
2021/08/24	0	0.00	5	43.00	42.95	-5	8,005	-0.06%
2021/08/23	0	0.00	15	41.83	42.40	-15	8,107	-0.19%
2021/08/20	6	40.51	0	0.00	40.40	6	8,158	0.07%
2021/08/19	11	41.45	0	0.00	40.80	11	8,214	0.13%
2021/08/17	2	41.35	0	0.00	40.80	2	8,566	0.02%
2021/08/16	5	42.10	0	0.00	41.55	5	8,631	0.06%
2021/08/13	10	43.50	0	0.00	42.95	10	8,753	0.11%
2021/08/12	5	43.10	5	43.50	43.75	0	8,848	0.00%
2021/08/10	0	0.00	0.4	43.70	43.60	-0.4	9,086	0.00%
2021/08/06	0.4	45.45	8	45.32	45.50	-7.6	9,222	-0.08%
2021/07/28	1	42.75	0	0.00	43.10	1	10,160	0.01%
2021/07/27	1	43.80	0	0.00	43.55	1	10,340	0.01%
2021/07/23	0	0.00	4	44.39	44.25	-4	10,673	-0.04%
2021/07/21	2	43.35	0	0.00	43.25	2	10,798	0.02%
2021/07/20	3	44.30	0	0.00	44.20	3	10,879	0.03%
2021/07/15	0	0.00	1	45.25	45.25	-1	11,722	-0.01%
2021/07/14	1	43.90	8	43.79	43.90	-7	12,111	-0.06%
2021/07/09	2	44.95	0	0.00	44.65	2	13,671	0.01%
2021/07/07	4	44.69	10	45.55	45.05	-6	14,448	-0.04%
2021/07/06	1	45.55	0	0.00	45.95	1	14,783	0.01%
2021/07/05	5	46.00	4	46.18	46.05	1	14,956	0.01%
2021/07/02	57	48.52	60	48.29	45.80	-3	14,776	-0.02%
2021/07/01	7	45.99	112	47.79	47.95	-105	13,110	-0.80%	大賣/鉅額交易
2021/06/29	40	43.10	0	0.00	43.30	40	12,590	0.32%
2021/06/28	0	0.00	10	43.35	44.00	-10	12,482	-0.08%
2021/06/24	0	0.00	5	41.90	42.30	-5	12,493	-0.04%
2021/06/23	55	41.32	50	42.03	41.00	5	12,553	0.04%
2021/06/22	11	41.55	0	0.00	41.30	11	12,765	0.09%
2021/06/21	2	41.35	0	0.00	41.30	2	12,706	0.02%
2021/06/18	1	42.10	0	0.00	42.10	1	12,841	0.01%
2021/06/16	1	42.65	0	0.00	42.70	1	12,972	0.01%
2021/06/10	1	41.30	0	0.00	42.15	1	13,591	0.01%
2021/06/04	1	43.75	84	44.01	43.75	-83	16,332	-0.51%
2021/06/03	85	43.91	1	44.20	44.25	84	18,370	0.46%
2021/06/02	6	44.30	5	43.39	42.95	1	19,276	0.01%
2021/06/01	1	41.45	10	41.05	41.65	-9	19,330	-0.05%
2021/05/28	0	0.00	0.2	40.90	40.85	-0.2	19,608	0.00%
2021/05/26	11	40.09	10	40.16	40.25	1	19,689	0.01%
2021/05/25	3	41.55	5	41.17	41.05	-2	19,722	-0.01%
2021/05/24	3	38.90	1	39.35	39.00	2	19,639	0.01%
2021/05/21	1	38.95	2	37.80	39.00	-1	19,825	-0.01%
2021/05/20	4	36.80	0	0.00	36.30	4	19,784	0.02%
2021/05/19	0	0.00	2	37.20	37.55	-2	19,784	-0.01%
2021/05/18	2	36.05	0	0.00	37.20	2	20,055	0.01%
2021/05/17	3	35.52	3	34.80	34.75	0	20,042	0.00%
2021/05/14	6	38.67	0.3	38.45	38.50	5.7	19,952	0.03%
2021/05/13	0.1	38.95	0	0.00	38.65	0.1	19,892	0.00%
2021/05/12	1	38.30	10	40.15	39.55	-9	19,811	-0.05%
2021/05/11	10	42.30	0	0.00	41.95	10	19,654	0.05%
2021/05/10	10.2	43.84	10	44.15	44.10	0.2	19,588	0.00%
2021/05/07	11	44.17	6	43.33	43.50	5	19,564	0.03%
2021/05/06	104	46.26	0.4	45.30	44.75	103.7	19,289	0.54%	大買/鉅額交易
2021/05/05	2	45.15	2	46.40	45.05	0	19,100	0.00%
2021/05/04	4	45.39	3	47.18	44.50	1	19,092	0.01%
2021/05/03	10	49.18	10	49.20	47.95	0	19,034	0.00%
2021/04/29	7	48.78	10	48.81	49.20	-3	19,030	-0.02%
2021/04/28	6.1	48.44	6	47.90	47.95	0.1	18,963	0.00%
2021/04/26	10	47.28	1	47.55	48.40	9	19,066	0.05%
2021/04/23	10.2	47.41	7	47.16	47.15	3.2	19,083	0.02%
2021/04/22	26	51.09	22	51.25	48.80	4	19,032	0.02%
2021/04/21	4	48.54	24	49.89	49.90	-20	18,678	-0.11%
2021/04/20	27.2	50.06	9	49.92	49.65	18.2	18,570	0.10%
2021/04/19	41	53.03	36	53.71	52.40	5	18,325	0.03%
2021/04/16	45	48.05	47	48.70	50.00	-2	17,763	-0.01%
2021/04/15	3	46.37	2	47.03	46.10	1	17,245	0.01%
2021/04/14	16.1	45.55	21	45.57	45.05	-4.9	17,195	-0.03%
2021/04/13	12	48.68	5	47.70	46.30	7	17,161	0.04%
2021/04/12	6	47.26	7	47.61	48.60	-1	16,923	-0.01%
2021/04/09	2	44.15	4	44.15	44.20	-2	16,703	-0.01%
2021/04/08	2	43.35	5	43.44	43.35	-3	16,842	-0.02%
2021/04/07	3	42.83	0	0.00	42.95	3	17,517	0.02%
2021/04/06	1	42.40	0	0.00	43.15	1	17,898	0.01%
2021/04/01	5	42.65	0	0.00	42.70	5	18,187	0.03%
2021/03/30	2	43.43	12	43.43	43.05	-10	18,956	-0.05%
2021/03/29	6	43.34	12	42.97	42.85	-6	20,121	-0.03%
2021/03/26	2	42.88	20	42.59	42.80	-18	20,874	-0.09%
2021/03/25	57	42.43	16	42.81	42.00	41	21,007	0.20%
2021/03/24	37	42.33	6	42.45	42.35	31	20,771	0.15%
2021/03/23	6	42.21	5	42.28	42.45	1	20,744	0.00%
2021/03/19	6	41.85	8	41.75	41.75	-2	20,710	-0.01%
2021/03/18	7	41.94	10	42.39	42.45	-3	20,759	-0.01%
2021/03/17	2	40.90	5	42.15	42.20	-3	20,780	-0.01%
2021/03/16	37	42.19	1	41.50	41.50	36	21,092	0.17%
2021/03/15	14	44.13	11	43.72	43.55	3	20,709	0.01%
2021/03/12	7	42.95	19	43.38	44.05	-12	20,462	-0.06%
2021/03/11	33	42.60	36	42.42	42.80	-3	20,261	-0.01%
2021/03/10	11	40.60	36.1	41.26	42.80	-25.1	19,780	-0.13%
2021/03/09	52	40.44	39	40.11	40.05	13	18,868	0.07%
2021/03/08	11.1	38.01	18	38.56	39.15	-6.9	16,896	-0.04%
2021/03/05	12	36.73	3	36.13	35.60	9	15,950	0.06%
2021/03/04	15	35.48	40	35.73	35.75	-25	15,661	-0.16%
2021/03/03	0	0.00	12	34.90	34.85	-12	15,419	-0.08%
2021/03/02	5	34.00	0	0.00	34.00	5	15,463	0.03%
2021/02/26	0	0.00	2.4	34.33	34.85	-2.4	15,726	-0.02%
2021/02/25	19	34.58	42.4	34.86	34.95	-23.4	15,845	-0.15%
2021/02/24	42	34.95	10.3	35.81	34.25	31.7	16,025	0.20%
2021/02/23	17	35.21	3.3	35.06	35.15	13.8	15,947	0.09%
2021/02/22	0	0.00	0.3	34.40	34.55	-0.3	15,792	0.00%
2021/02/18	35.2	34.53	18	34.52	34.70	17.2	16,013	0.11%
2021/02/17	30	32.14	0	0.00	32.15	30	16,180	0.19%
2021/02/02	5	30.85	0	0.00	31.15	5	16,994	0.03%
2021/01/29	0	0.00	10	29.55	29.70	-10	17,497	-0.06%
2021/01/22	0.2	30.45	0	0.00	31.35	0.2	19,237	0.00%
2021/01/21	0	0.00	15	30.00	29.30	-15	19,526	-0.08%
2021/01/20	0	0.00	11	29.88	29.50	-11	20,497	-0.05%
2021/01/19	5	31.15	0	0.00	31.15	5	21,554	0.02%
2021/01/18	0.1	31.35	0	0.00	31.10	0.1	21,810	0.00%
2021/01/15	3	32.95	99	31.80	31.80	-96	21,866	-0.44%
2021/01/13	5	33.60	0	0.00	33.40	5	22,120	0.02%
2021/01/12	11	33.39	20	33.26	33.35	-9	22,187	-0.04%
2021/01/11	136	34.90	42	34.63	34.60	94	22,140	0.42%	大買/
2021/01/08	7	34.82	24	34.44	34.25	-17	22,440	-0.08%
2021/01/07	9.1	35.84	6	35.43	35.30	3.1	22,733	0.01%
2021/01/06	19	36.56	3	36.45	35.65	16	23,222	0.07%
2021/01/05	17	38.69	0	0.00	37.50	17	23,857	0.07%
2021/01/04	13	39.04	13	39.08	38.65	0	23,689	0.00%
2020/12/31	15	38.11	30	38.55	38.95	-15	23,450	-0.06%
2020/12/30	26	38.20	15	38.42	37.25	11	23,107	0.05%
2020/12/29	5	37.69	0	0.00	36.45	5	22,535	0.02%
2020/12/28	11	36.75	0	0.00	36.35	11	22,158	0.05%
2020/12/25	0.1	35.00	2	35.00	36.35	-1.9	21,785	-0.01%
2020/12/24	7	34.62	16	34.33	35.15	-9	21,474	-0.04%
2020/12/23	35	35.18	84	35.44	33.45	-49	21,076	-0.23%
2020/12/22	77	34.19	22	35.32	34.50	55	20,146	0.27%
2020/12/21	0	0.00	11	33.04	32.85	-11	19,372	-0.06%
2020/12/18	10	32.10	10	33.00	32.10	0	19,262	0.00%
2020/12/16	0	0.00	10	32.50	32.40	-10	19,657	-0.05%
2020/12/15	10	32.90	10	31.55	31.75	0	19,818	0.00%
2020/12/14	1	32.45	0	0.00	32.30	1	20,338	0.00%
2020/12/11	10	31.55	1	32.25	31.60	9	20,449	0.04%
2020/12/10	3	33.20	1	33.30	32.15	2	20,635	0.01%
2020/12/08	0	0.00	1	32.80	32.55	-1	21,037	0.00%
2020/12/07	1	32.55	2	33.55	32.70	-1	21,583	0.00%
2020/12/04	4	33.10	2	33.70	33.50	2	22,154	0.01%
2020/12/02	1	31.40	1	31.85	31.40	0	22,228	0.00%
2020/12/01	2	32.23	2	32.25	32.20	0	22,176	0.00%
2020/11/27	0	0.00	3	32.47	32.30	-3	22,515	-0.01%
2020/11/26	2	32.90	0	0.00	32.55	2	22,535	0.01%
2020/11/25	2	32.70	26	32.71	32.45	-24	22,549	-0.11%
2020/11/24	0	0.00	3	32.07	31.75	-3	22,380	-0.01%
2020/11/23	1	31.40	50	32.00	32.20	-49	22,259	-0.22%
2020/11/20	0	0.00	2	30.35	30.90	-2	22,041	-0.01%
2020/11/19	10	30.50	0	0.00	30.40	10	22,566	0.04%
2020/11/18	0	0.00	4	30.60	31.00	-4	22,779	-0.02%
2020/11/17	16	30.11	7	29.28	30.20	9	22,730	0.04%
2020/11/16	25	30.15	10	29.25	29.75	15	22,701	0.07%
2020/11/12	7	31.26	8	31.46	30.95	-1	22,659	0.00%
2020/11/11	6	31.79	17	31.49	31.80	-11	22,773	-0.05%
2020/11/10	16	31.37	11	31.59	30.90	5	22,724	0.02%
2020/11/09	0	0.00	5	31.05	31.25	-5	22,511	-0.02%
2020/11/06	6	31.17	6	30.97	31.35	0	22,379	0.00%
2020/11/05	22	32.18	8	32.01	31.75	14	22,172	0.06%
2020/11/04	36	33.43	49	33.44	33.10	-13	22,075	-0.06%
2020/11/03	12	33.33	93	32.89	33.60	-81	21,318	-0.38%
2020/11/02	34	31.98	19	31.74	31.60	15	21,087	0.07%
2020/10/30	43	33.04	8	32.58	32.50	35	20,961	0.17%
2020/10/29	34	33.04	38	33.55	33.85	-4	20,766	-0.02%
2020/10/28	29	34.26	35	34.22	33.20	-6	20,324	-0.03%
2020/10/27	61	32.88	105.1	33.20	34.65	-44.1	19,278	-0.23%	大賣/
2020/10/26	12	31.84	5	31.50	31.50	7	18,207	0.04%
2020/10/23	9	30.93	114	30.98	30.90	-105	17,997	-0.58%	大賣/鉅額交易
2020/10/22	19	31.07	8	30.42	30.45	11	17,960	0.06%
2020/10/21	20	30.13	59	30.57	30.95	-39	17,730	-0.22%
2020/10/20	6	31.08	2	31.00	30.45	4	17,517	0.02%
2020/10/19	4	30.50	13	31.38	31.45	-9	17,430	-0.05%
2020/10/16	22	30.89	79	31.86	30.10	-57	17,344	-0.33%
2020/10/15	77	32.29	46	31.73	30.90	31	17,050	0.18%
2020/10/14	150	30.19	103	31.58	31.95	47	16,593	0.28%	大買/大賣/
2020/10/13	202	28.81	127	29.84	29.55	75	15,906	0.47%	大買/大賣/
2020/10/12	10	27.30	60	27.30	27.80	-50	14,987	-0.33%
2020/10/08	13	27.27	20	27.28	27.20	-7	14,904	-0.05%
2020/10/07	10	27.65	0	0.00	27.65	10	14,861	0.07%
2020/10/06	55	28.18	1	27.50	28.40	54	14,839	0.36%
2020/10/05	6	27.18	0	0.00	27.05	6	14,703	0.04%
2020/09/30	1	26.70	1	26.00	26.55	0	14,791	0.00%
2020/09/29	37	26.72	45	26.45	26.45	-8	15,216	-0.05%
2020/09/28	14	27.45	1	26.85	27.50	13	15,472	0.08%
2020/09/25	83	26.47	114	26.21	26.40	-31	15,419	-0.20%	大賣/
2020/09/24	12	27.91	6.6	27.66	27.70	5.4	15,135	0.04%
2020/09/23	7	28.56	6	28.58	28.30	1	15,035	0.01%
2020/09/22	21	29.07	2	29.20	29.10	19	14,885	0.13%
2020/09/21	0	0.00	51	30.03	29.10	-51	14,664	-0.35%
2020/09/18	14	31.06	120	31.44	31.00	-106	14,332	-0.74%	大賣/鉅額交易
2020/09/17	10	32.37	10	32.08	31.95	0	14,149	0.00%
2020/09/16	12	30.50	4	30.91	30.40	8	13,759	0.06%
2020/09/15	117	30.22	31	29.86	31.15	86	13,807	0.62%	大買/
2020/09/14	14	29.28	3	29.17	29.30	11	13,517	0.08%
2020/09/11	20	30.47	12	30.26	29.30	8	13,107	0.06%
2020/09/10	58	31.51	41	30.74	31.50	17	12,607	0.13%
2020/09/09	36	30.31	67	30.63	30.55	-31	12,076	-0.26%
2020/09/08	35	28.47	194	28.55	28.60	-159	11,180	-1.42%	大賣/鉅額交易
2020/09/04	0	0.00	0	23.50	23.65	0	10,684	0.00%
2020/09/03	10	23.53	1	23.55	23.65	9	10,662	0.08%
2020/09/02	67	23.36	22	23.75	23.45	45	10,625	0.42%
2020/08/31	34	22.06	6	22.13	22.40	28	10,346	0.27%
2020/08/28	31	21.92	2	22.45	21.85	29	10,377	0.28%
2020/08/27	62	22.33	1	21.80	21.80	61	10,482	0.58%
2020/08/26	80	21.73	0	0.00	21.75	80	10,515	0.76%
2020/08/25	82	22.76	5	22.50	22.10	77	10,587	0.73%
2020/08/24	18	21.33	35	21.23	22.00	-17	10,187	-0.17%
2020/08/21	20	20.50	1	19.95	20.00	19	10,028	0.19%
2020/08/20	1	20.05	12	19.96	20.00	-11	9,935	-0.11%
2020/08/19	0	0.00	1	20.50	20.65	-1	9,834	-0.01%
2020/08/18	17	21.09	10	21.40	21.00	7	10,016	0.07%
2020/08/17	1	20.45	56	19.69	20.60	-55	9,613	-0.57%
2020/08/14	62	18.96	85	18.48	18.75	-23	9,405	-0.24%
2020/08/13	100	18.77	0	0.00	18.45	100	9,558	1.05%
2020/08/11	1	18.35	1	18.60	18.25	0	9,587	0.00%
2020/08/10	4	17.94	10	18.01	18.10	-6	9,579	-0.06%
2020/08/07	3	16.87	1	17.15	17.10	2	9,378	0.02%
2020/08/06	5	16.80	0	0.00	17.20	5	9,341	0.05%
2020/07/30	3	15.40	4	15.59	16.05	-1	8,900	-0.01%
2020/07/29	1	15.40	1	15.50	15.50	0	8,733	0.00%
2020/07/23	1	16.45	1	16.25	16.20	0	8,300	0.00%
2020/07/21	0	0.00	1	16.00	16.40	-1	8,117	-0.01%
2020/07/13	0	0.00	1	16.05	16.25	-1	7,662	-0.01%
2020/07/10	1	15.45	0	0.00	15.30	1	7,553	0.01%
2020/07/08	20	17.30	20	16.95	16.60	0	7,293	0.00%
2020/07/06	0	0.00	20	14.95	15.10	-20	6,426	-0.31%
2020/07/03	0	0.00	2	15.05	14.80	-2	6,343	-0.03%
2020/07/02	15	14.85	3	14.82	14.85	12	6,284	0.19%
2020/07/01	1	14.55	0	0.00	14.50	1	6,205	0.02%
2020/06/30	2	14.55	0	0.00	14.50	2	6,173	0.03%
2020/06/29	0	0.00	15	14.45	14.60	-15	6,158	-0.24%
2020/06/24	0	0.00	30	14.75	14.70	-30	6,128	-0.49%
2020/06/23	32	14.65	0	0.00	14.60	32	6,037	0.53%
2020/06/22	0	0.00	3	15.65	15.65	-3	5,756	-0.05%
2020/06/19	3	14.33	0	0.00	14.25	3	5,450	0.06%
2020/06/17	2	14.80	10	14.85	14.95	-8	5,335	-0.15%
2020/06/16	0	0.00	3	15.03	15.00	-3	5,299	-0.06%
2020/06/15	2	14.43	0	0.00	14.30	2	5,135	0.04%
2020/06/11	1	14.55	0	0.00	14.50	1	4,968	0.02%
2020/06/10	2	14.55	3	14.83	14.90	-1	4,834	-0.02%
2020/06/09	1	14.55	15	14.50	14.55	-14	4,786	-0.29%
2020/06/08	0	0.00	1	15.20	15.10	-1	4,639	-0.02%
2020/06/05	0	0.00	2	15.13	15.30	-2	4,480	-0.04%
2020/06/04	2	14.75	12	15.10	14.60	-10	4,284	-0.23%
2020/06/03	23	14.73	20	14.35	15.10	3	4,092	0.07%
2020/06/02	34	14.18	44	14.34	14.00	-10	3,795	-0.26%
2020/06/01	20	13.55	30	13.90	13.90	-10	3,625	-0.28%
2020/05/29	25	13.48	82	13.64	13.85	-57	3,439	-1.66%
2020/05/27	2	12.55	0	0.00	12.55	2	2,975	0.07%
2020/05/26	0	0.00	2	12.85	12.85	-2	2,919	-0.07%
2020/05/25	2	12.93	3	12.83	12.75	-1	2,767	-0.04%
2020/05/22	25	12.05	0	0.00	12.35	25	2,415	1.04%
2020/05/21	30	12.40	0	0.00	12.35	30	2,298	1.31%
2020/05/20	78	12.08	75	11.52	12.30	3	2,124	0.14%
2020/05/19	0	0.00	9	11.41	11.65	-9	1,713	-0.53%
2020/05/15	1	10.50	31	10.63	10.80	-30	1,354	-2.22%
2020/05/13	0	0.00	6	10.07	10.40	-6	1,168	-0.51%
2020/05/08	0	0.00	1	10.25	10.05	-1	1,096	-0.09%
2020/05/07	0	0.00	2	10.05	10.10	-2	1,076	-0.19%
2020/05/05	1	9.67	2	9.75	9.78	-1	1,043	-0.10%
2020/04/29	0	0.00	0.1	9.68	9.63	-0.1	1,023	-0.01%
2020/04/27	50	9.37	0	0.00	9.43	50	1,039	4.81%
2020/04/22	1	8.78	0	0.00	8.79	1	1,002	0.10%
2020/04/21	0	0.00	1	8.92	8.81	-1	1,001	-0.10%
2020/04/15	2	9.23	0	0.00	9.17	2	1,001	0.20%
2020/04/10	3	8.79	0	0.00	8.91	3	1,058	0.28%
2020/03/31	1	8.14	0	0.00	8.15	1	1,062	0.09%
2020/03/26	0	0.00	4	7.64	7.82	-4	1,053	-0.38%
2020/03/20	1	6.88	0	0.00	7.14	1	1,081	0.09%
2020/03/19	3	7.04	0	0.00	6.92	3	1,041	0.29%
2020/03/17	1	7.66	0	0.00	7.65	1	1,027	0.10%
2020/03/13	1	8.05	0	0.00	8.31	1	1,001	0.10%
2020/03/12	3	8.96	0	0.00	8.88	3	965	0.31%
2020/03/10	2	9.16	0	0.00	9.22	2	944	0.21%
2020/03/05	0	0.00	1	9.46	9.51	-1	919	-0.11%
2020/03/03	2	9.38	0	0.00	9.36	2	920	0.22%
2020/03/02	1	9.21	0	0.00	9.27	1	923	0.11%
2020/02/12	5	9.68	0	0.00	9.73	5	991	0.50%
2020/02/10	2	9.62	0	0.00	9.61	2	991	0.20%
2020/02/07	2	9.81	0	0.00	9.81	2	991	0.20%
2020/02/03	0	0.00	0.2	9.86	9.88	-0.2	994	-0.02%
2020/01/30	2	9.98	0	0.00	9.98	2	963	0.21%
2020/01/17	2	10.75	0	0.00	10.80	2	930	0.21%
2020/01/15	2	10.90	0	0.00	10.90	2	940	0.21%
2020/01/08	2	11.05	0	0.00	11.05	2	980	0.20%
2020/01/03	3	11.45	3	11.60	11.60	0	909	0.00%
2019/12/23	0	0.00	6	11.30	11.25	-6	949	-0.63%
2019/12/16	0	0.00	2	11.05	11.05	-2	1,134	-0.18%
2019/12/10	0	0.00	2	10.85	10.85	-2	1,883	-0.11%
2019/12/04	2	10.50	0	0.00	10.50	2	1,924	0.10%
2019/11/26	6	10.88	0	0.00	10.80	6	2,010	0.30%
2019/11/19	2	10.75	0	0.00	10.80	2	2,044	0.10%
2019/11/18	0	0.00	2	10.95	10.85	-2	2,051	-0.10%
2019/11/14	2	10.75	0	0.00	10.75	2	2,075	0.10%
2019/11/06	3	11.40	0	0.00	11.40	3	2,086	0.14%
2019/11/05	0	0.00	2	11.60	11.45	-2	2,078	-0.10%
2019/11/04	2	11.60	0	0.00	11.55	2	2,067	0.10%
2019/10/29	0	0.00	1	11.30	11.20	-1	2,067	-0.05%
2019/10/24	0	0.00	1	11.45	11.50	-1	2,070	-0.05%
2019/10/23	0	0.00	2	11.45	11.45	-2	2,062	-0.10%
2019/10/21	1	11.35	1	11.35	11.35	0	2,076	0.00%
2019/10/18	1	11.35	2	11.45	11.40	-1	2,069	-0.05%
2019/10/07	0	0.00	4	11.05	11.10	-4	2,060	-0.19%
2019/09/27	6	11.18	0	0.00	11.10	6	2,025	0.30%
2019/09/25	2	11.35	0	0.00	11.35	2	1,995	0.10%
2019/09/20	2	11.90	0	0.00	11.90	2	1,891	0.11%
2019/09/18	0	0.00	0.2	12.25	12.35	-0.2	1,765	-0.01%
2019/09/17	0	0.00	5	12.05	12.00	-5	1,591	-0.31%
2019/09/16	19	11.71	24	11.95	12.15	-5	1,471	-0.34%
2019/09/04	1	11.05	0	0.00	11.10	1	950	0.11%
2019/09/03	0	0.00	2	10.90	11.00	-2	933	-0.21%
2019/08/20	0	0.00	3	10.85	10.85	-3	989	-0.30%
2019/08/19	0	0.00	0.1	10.80	10.90	-0.1	994	-0.01%
2019/08/16	0	0.00	3	10.60	10.70	-3	1,005	-0.30%
2019/08/14	3	10.50	4	10.55	10.55	-1	1,073	-0.09%
2019/08/05	2	9.96	0	0.00	9.96	2	1,372	0.15%
2019/08/01	0	0.00	5	10.50	10.50	-5	1,380	-0.36%
2019/07/31	0	0.00	2	10.55	10.55	-2	1,379	-0.14%
2019/07/26	2	10.25	0	0.00	10.25	2	1,374	0.15%
2019/07/25	2	10.35	0	0.00	10.30	2	1,373	0.15%
2019/07/23	5	10.70	0	0.00	10.70	5	1,354	0.37%
2019/07/12	0	0.00	2	10.85	10.85	-2	1,338	-0.15%
2019/07/05	0	0.00	2	10.85	10.85	-2	1,343	-0.15%
2019/06/27	0	0.00	2	10.70	10.70	-2	1,393	-0.14%
2019/06/25	2	10.60	2	10.55	10.55	0	1,387	0.00%
2019/06/24	0	0.00	5	10.60	10.70	-5	1,384	-0.36%
2019/06/21	5	10.50	4	10.53	10.50	1	1,364	0.07%
2019/06/20	0	0.00	2	10.40	10.35	-2	1,358	-0.15%
2019/06/13	2.1	10.15	0	0.00	10.20	2.1	1,388	0.15%
2019/06/12	2	10.25	0	0.00	10.30	2	1,391	0.14%
2019/06/05	2	10.40	0	0.00	10.35	2	1,387	0.14%
2019/05/28	6	10.60	0	0.00	10.55	6	1,379	0.43%
2019/05/27	0	0.00	5	11.40	11.25	-5	1,303	-0.38%
2019/05/22	10	11.20	0	0.00	11.10	10	1,240	0.81%
2019/05/21	10	11.05	0	0.00	11.10	10	1,204	0.83%
2019/05/20	20	10.70	0	0.00	11.05	20	1,158	1.73%
2019/05/16	0	0.00	0.6	10.80	10.80	-0.6	1,060	-0.06%
2019/05/06	0	0.00	40	10.25	10.10	-40	858	-4.66%
2019/03/18	0	0.00	2	10.30	10.25	-2	748	-0.27%
2019/03/11	2	10.05	0	0.00	10.15	2	848	0.24%
2019/02/26	0	0.00	2	10.40	10.35	-2	890	-0.22%
2019/02/19	22	10.55	0	0.00	10.60	22	885	2.49%
2019/02/14	10	10.40	2	10.45	10.40	8	928	0.86%
2019/02/13	0	0.00	2	10.35	10.35	-2	914	-0.22%
2019/01/21	0	0.00	2	10.10	10.10	-2	979	-0.20%
2019/01/18	2	10.05	39	9.98	9.98	-37	994	-3.72%
2019/01/17	0	0.00	28	9.95	9.92	-28	1,054	-2.66%
2019/01/11	52	9.93	0	0.00	9.85	52	1,147	4.53%
2019/01/09	25	9.75	25	9.85	9.91	0	1,221	0.00%
2019/01/08	0	0.00	3	9.45	9.60	-3	1,224	-0.25%
2019/01/07	3	9.41	0	0.00	9.44	3	1,238	0.24%
2019/01/03	10	9.70	0	0.00	9.55	10	1,304	0.77%
2018/12/27	10	10.05	0	0.00	9.97	10	1,368	0.73%
2018/12/25	2	9.96	0	0.00	10.00	2	1,397	0.14%
2018/12/19	2	10.20	0	0.00	10.25	2	1,494	0.13%
2018/12/13	0	0.00	1	10.40	10.40	-1	1,727	-0.06%
2018/12/03	1	10.90	2	10.85	10.90	-1	1,715	-0.06%
2018/11/14	0.6	10.40	0	0.00	10.45	0.6	1,881	0.03%
2018/11/13	1	10.75	0	0.00	10.75	1	1,899	0.05%
2018/11/12	0.2	10.85	0	0.00	10.90	0.2	1,909	0.01%
2018/11/08	0.3	11.05	0	0.00	11.10	0.3	1,984	0.02%
2018/11/02	0.4	11.00	0	0.00	11.00	0.4	2,187	0.02%
2018/10/31	0	0.00	1	10.70	10.80	-1	2,293	-0.04%
2018/10/25	1	10.25	0	0.00	10.25	1	2,293	0.04%
2018/10/24	0.1	10.90	0	0.00	11.00	0.1	2,248	0.01%
2018/10/18	2	11.45	0	0.00	11.15	2	2,198	0.09%
2018/10/17	0	0.00	2	12.00	11.70	-2	2,171	-0.09%
2018/10/16	2	11.70	0	0.00	11.60	2	2,147	0.09%
2018/10/05	0	0.00	25	13.68	13.60	-25	2,115	-1.18%
2018/10/03	1	14.45	0	0.00	14.40	1	2,087	0.05%
2018/10/02	0	0.00	1	14.70	14.70	-1	2,085	-0.05%
2018/09/27	0	0.00	2	14.70	14.40	-2	2,078	-0.10%
2018/09/26	2	14.45	0	0.00	14.60	2	2,070	0.10%
2018/09/25	30	14.85	0	0.00	14.60	30	2,074	1.45%
2018/09/13	0	0.00	20	13.90	13.90	-20	2,083	-0.96%
2018/09/12	0	0.00	5	13.40	13.55	-5	2,085	-0.24%
2018/09/07	0	0.00	35	13.59	13.45	-35	2,176	-1.61%
2018/09/04	5	13.70	0	0.00	13.90	5	2,272	0.22%
2018/09/03	0	0.00	5	14.00	13.70	-5	2,321	-0.22%
2018/08/31	0	0.00	0.2	14.25	14.30	-0.2	2,363	-0.01%
2018/08/24	0	0.00	0	14.35	14.30	0	2,559	0.00%
2018/08/17	0	0.00	5	14.95	14.95	-5	2,924	-0.17%
2018/08/16	5	14.85	0	0.00	14.80	5	3,392	0.15%
2018/08/15	0	0.00	10	15.10	15.15	-10	3,934	-0.25%
2018/08/14	5	15.23	30	15.08	15.30	-25	4,084	-0.61%
2018/08/13	10	14.55	29	14.36	14.40	-19	4,141	-0.46%
2018/08/09	0	0.00	12	14.98	15.00	-12	4,480	-0.27%
2018/08/08	0	0.00	18	15.10	15.00	-18	4,604	-0.39%
2018/08/03	5	14.05	0	0.00	14.15	5	4,654	0.11%
2018/07/31	0	0.00	4	14.51	14.55	-4	4,978	-0.08%
2018/07/25	6	14.35	0	0.00	14.30	6	5,020	0.12%
2018/07/20	0	0.00	2	14.05	14.05	-2	5,046	-0.04%
2018/07/18	18	14.38	0	0.00	14.40	18	5,094	0.35%
2018/07/17	6	14.78	0	0.00	14.50	6	5,096	0.12%
2018/07/12	1	14.95	0	0.00	14.95	1	5,221	0.02%
2018/07/04	6	15.20	0	0.00	15.25	6	5,385	0.11%
2018/07/03	3	15.55	0	0.00	15.20	3	5,400	0.06%
2018/07/02	0	0.00	9	16.05	15.85	-9	5,355	-0.17%
2018/06/26	3	14.75	0	0.00	14.85	3	5,137	0.06%
2018/06/20	23	14.95	5	15.15	15.20	18	5,103	0.35%
2018/06/19	19	15.28	0	0.00	15.05	19	5,069	0.37%
2018/06/14	5	15.75	5	16.18	16.20	0	5,022	0.00%
2018/06/12	3	15.90	1	16.30	16.30	2	4,942	0.04%
2018/06/11	5	15.87	0	0.00	15.80	5	4,903	0.10%
2018/06/08	3	16.55	0	0.00	16.15	3	4,868	0.06%
2018/06/06	10	16.11	0	0.00	16.35	10	4,912	0.20%
2018/06/05	11	16.09	0	0.00	16.05	11	5,007	0.22%
2018/06/04	0	0.00	2	16.45	16.55	-2	4,954	-0.04%
2018/05/28	14	16.65	9.1	16.81	17.00	4.9	4,667	0.10%
2018/05/25	0	0.00	3	17.47	17.30	-3	4,522	-0.07%
2018/05/24	29	17.68	25	17.71	17.50	4	4,428	0.09%
2018/05/23	0	0.00	2	16.90	17.20	-2	3,961	-0.05%
2018/05/22	0	0.00	2	15.83	15.65	-2	3,392	-0.06%
2018/05/21	0	0.00	9	15.80	15.85	-9	3,215	-0.28%
2018/05/18	9	15.63	8	15.43	15.30	1	3,075	0.03%
2018/05/17	8	14.75	7	14.99	14.85	1	2,781	0.04%
2018/05/16	10	14.35	25	14.57	14.75	-15	2,686	-0.56%
2018/05/15	10	13.88	5	13.95	13.80	5	2,570	0.19%
2018/05/14	0	0.00	2	14.25	14.00	-2	2,580	-0.08%
2018/05/11	5	13.90	0	0.00	13.95	5	2,546	0.20%
2018/05/10	5	13.90	0	0.00	13.95	5	2,517	0.20%
2018/05/09	24	13.91	55	13.93	13.65	-31	2,483	-1.25%
2018/05/08	31	13.31	3	13.55	13.60	28	2,339	1.20%
2018/05/07	0	0.00	7	12.97	13.05	-7	2,279	-0.31%
2018/05/04	0	0.00	5	12.65	12.65	-5	2,303	-0.22%
2018/05/03	2	12.40	0	0.00	12.40	2	2,422	0.08%
2018/04/25	0	0.00	11	12.39	12.50	-11	2,600	-0.42%
2018/04/24	10	12.40	0	0.00	12.35	10	2,678	0.37%
2018/04/20	5	13.16	2	13.25	13.20	3	2,674	0.11%
2018/04/19	0	0.00	5	12.80	12.80	-5	2,630	-0.19%
2018/04/18	0	0.00	10	12.50	12.50	-10	2,610	-0.38%
2018/04/17	10	12.50	10	12.70	12.65	0	2,645	0.00%
2018/04/16	30	13.08	15	13.04	12.95	15	2,672	0.56%
2018/04/12	0	0.00	15	12.57	12.50	-15	2,624	-0.57%
2018/04/10	0	0.00	11	12.25	12.25	-11	2,769	-0.40%
2018/04/09	0	0.00	23	12.13	12.20	-23	2,866	-0.80%
2018/04/02	3	11.65	8	11.75	11.70	-5	3,139	-0.16%
2018/03/31	0	0.00	10	11.75	11.75	-10	3,434	-0.29%
2018/03/29	10	11.50	0	0.00	11.50	10	4,032	0.25%
2018/03/27	10	11.55	18	11.55	11.55	-8	4,135	-0.19%
2018/03/26	20	11.44	17	11.41	11.45	3	4,243	0.07%
2018/03/23	27	11.45	10	11.45	11.45	17	4,272	0.40%
2018/03/22	22	11.93	2	11.80	11.80	20	4,296	0.47%
2018/03/21	5	12.05	7	12.02	11.95	-2	4,399	-0.05%
2018/03/20	15	11.77	10	11.85	11.90	5	4,423	0.11%
2018/03/19	2	11.95	0	0.00	11.95	2	4,469	0.04%
2018/03/16	13	12.16	0	0.00	12.20	13	4,540	0.29%
2018/03/13	35	12.09	41	12.16	12.25	-6	5,044	-0.12%
2018/03/12	0	0.00	10	11.83	11.70	-10	5,081	-0.20%
2018/03/09	47	11.93	12	11.84	11.70	35	5,147	0.68%
2018/03/08	8	12.28	3	12.30	12.35	5	5,326	0.09%
2018/03/07	12	12.74	0	0.00	12.70	12	5,615	0.21%
2018/03/01	10	13.35	0	0.00	13.35	10	6,067	0.16%
2018/02/23	6	13.43	0	0.00	13.65	6	6,113	0.10%
2018/02/07	0	0.00	2	12.80	12.70	-2	6,354	-0.03%
2018/02/06	2	12.25	8	12.75	12.25	-6	6,514	-0.09%
2018/02/01	1	13.75	0	0.00	13.75	1	6,621	0.02%
2018/01/30	1	13.95	0	0.00	13.85	1	6,580	0.02%
2018/01/29	3	14.80	3	14.55	14.50	0	6,585	0.00%
2018/01/26	59	14.48	59	14.55	14.60	0	6,523	0.00%
2018/01/25	0	0.00	1	14.10	14.20	-1	6,373	-0.02%
2018/01/24	0	0.00	20	13.80	13.75	-20	6,316	-0.32%
2018/01/23	0	0.00	50	13.69	13.75	-50	6,282	-0.80%
2018/01/19	21	13.85	0	0.00	13.60	21	6,288	0.33%
2018/01/18	2	14.13	0	0.00	13.80	2	6,204	0.03%
2018/01/15	2	14.63	0	0.00	14.50	2	6,042	0.03%
2018/01/12	2	14.85	0	0.00	14.80	2	5,999	0.03%
2018/01/11	0	0.00	10	14.90	15.00	-10	5,966	-0.17%
2018/01/09	0	0.00	20	15.33	15.30	-20	5,880	-0.34%
2018/01/05	10	15.15	0	0.00	15.25	10	5,820	0.17%
2018/01/04	20	15.23	0	0.00	15.20	20	5,797	0.34%
2018/01/03	10	15.15	62	15.26	15.60	-52	5,686	-0.91%
2018/01/02	21	15.32	14	15.39	15.20	7	5,603	0.12%