台達化 (1309)-凱基-松山券商分點個股進出

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
15.90
漲跌
▼0.30
漲幅
-1.85%
成交量
1,154張
產業
上市塑膠類股
519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－凱基-松山券商分點個股進出

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

凱基-松山券商分點個股進出
凱基-松山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
2024/05/16	0	0.00	1	15.65	15.75	-1	699	-0.14%
2024/05/15	1	15.85	0	0.00	15.70	1	696	0.14%
2024/05/13	0	0.00	3	15.45	15.65	-3	671	-0.45%
2024/05/03	0	0.00	0.2	15.45	15.35	-0.2	701	-0.03%
2024/04/30	0	0.00	0.1	15.55	15.40	-0.1	695	-0.01%
2024/04/11	0	0.00	4	15.85	15.80	-4	701	-0.57%
2024/04/10	0	0.00	2	16.15	16.15	-2	699	-0.29%
2024/04/08	0.1	15.40	4	15.50	15.60	-3.9	678	-0.57%
2024/04/02	0	0.00	0.2	15.75	15.70	-0.2	681	-0.03%
2024/03/21	0	0.00	0.4	15.30	15.25	-0.4	688	-0.06%
2024/03/20	0	0.00	5	15.25	15.15	-5	700	-0.71%
2024/03/18	3	15.15	0	0.00	15.25	3	686	0.44%
2024/03/15	7	15.31	0	0.00	15.20	7	687	1.02%
2024/03/13	0	0.00	0.5	15.50	15.45	-0.5	672	-0.07%
2024/03/04	5	16.48	5	16.35	16.35	0	635	0.00%
2024/02/27	2	16.85	2	16.75	16.75	0	617	0.00%
2024/02/22	2	17.25	0	0.00	17.25	2	613	0.33%
2024/02/19	0	17.40	0	0.00	17.60	0	594	0.00%
2024/02/16	0	0.00	3	16.85	16.95	-3	573	-0.52%
2024/02/15	1	16.20	0	0.00	16.30	1	562	0.18%
2024/02/02	0	0.00	17.3	16.70	16.75	-17.3	560	-3.09%
2024/01/29	0	0.00	0.2	16.87	16.90	-0.2	530	-0.05%
2024/01/26	0	0.00	4	16.05	16.05	-4	486	-0.82%
2024/01/25	0	0.00	10	15.45	15.40	-10	464	-2.15%
2024/01/22	6	15.20	2	15.30	15.25	4	463	0.86%
2024/01/19	2	15.00	2	15.20	15.25	0	459	0.00%
2024/01/18	4.1	15.01	4	15.00	15.00	0.1	454	0.02%
2024/01/17	0	0.00	0.2	15.65	15.30	-0.2	436	-0.05%
2024/01/16	8	15.96	7	15.75	15.75	1	421	0.24%
2024/01/15	2	16.15	2	16.10	16.10	0	406	0.00%
2024/01/12	4	16.18	11	16.16	16.10	-7	404	-1.73%
2024/01/11	2	16.15	2	16.15	16.15	0	417	0.00%
2024/01/10	4.2	16.06	4	16.15	16.15	0.2	470	0.04%
2024/01/09	9	16.44	9	16.30	16.30	0	470	0.00%
2024/01/08	1	16.50	1	16.55	16.55	0	471	0.00%
2024/01/05	4	16.43	4	16.45	16.45	0	467	0.00%
2024/01/04	4	16.38	4	16.40	16.40	0	470	0.00%
2024/01/03	6	16.43	6	16.40	16.40	0	477	0.00%
2024/01/02	2	16.45	2	16.50	16.50	0	473	0.00%
2023/12/29	2	16.40	2	16.45	16.45	0	473	0.00%
2023/12/27	2	16.50	4	16.50	16.50	-2	473	-0.42%
2023/12/26	2.4	16.38	2	16.60	16.60	0.4	470	0.08%
2023/12/25	8	16.54	6	16.40	16.40	2	465	0.43%
2023/12/22	0	0.00	2	16.80	16.70	-2	458	-0.44%
2023/12/21	4	16.85	5	16.89	16.85	-1	448	-0.22%
2023/12/20	10	16.95	1	17.05	17.05	9	440	2.04%
2023/12/19	6	16.83	7	16.70	16.70	-1	433	-0.23%
2023/12/18	9	17.01	7	16.90	16.90	2	428	0.47%
2023/12/15	4	16.70	5	17.06	17.10	-1	420	-0.24%
2023/12/14	2	16.65	2	16.65	16.65	0	404	0.00%
2023/12/13	4	16.58	4	16.55	16.55	0	400	0.00%
2023/12/12	4	16.70	4	16.55	16.55	0	402	0.00%
2023/12/11	9	16.80	9	16.70	16.70	0	399	0.00%
2023/12/08	7	17.02	7	16.90	16.90	0	401	0.00%
2023/12/07	8	17.15	8	17.00	17.00	0	400	0.00%
2023/12/06	4	17.25	4	17.25	17.25	0	412	0.00%
2023/12/05	6	17.30	6	17.25	17.25	0	420	0.00%
2023/12/04	2	17.33	2	17.45	17.45	0	418	0.00%
2023/12/01	3	17.20	3	17.25	17.25	0	415	0.00%
2023/11/30	4	17.13	2	17.20	17.20	2	417	0.48%
2023/11/29	3	17.17	3	17.15	17.15	0	417	0.00%
2023/11/28	4	17.15	5	17.20	17.20	-1	417	-0.24%
2023/11/27	5	17.09	5	17.10	17.10	0	418	0.00%
2023/11/24	4	17.33	4	17.20	17.20	0	421	0.00%
2023/11/22	0	0.00	1	17.40	17.45	-1	417	-0.24%
2023/11/17	1	17.05	1	17.20	17.20	0	419	0.00%
2023/11/14	2	16.25	2	16.35	16.35	0	420	0.00%
2023/11/13	14.1	16.41	14	16.20	16.20	0.1	422	0.02%
2023/11/10	5	16.65	5	16.60	16.60	0	432	0.00%
2023/11/09	8	16.79	8	16.80	16.80	0	452	0.00%
2023/11/08	4	16.90	4	16.85	16.85	0	464	0.00%
2023/11/07	4	16.93	4	16.90	16.90	0	469	0.00%
2023/11/06	8	16.85	8	17.00	17.00	0	474	0.00%
2023/11/03	2	16.75	2	17.00	17.00	0	473	0.00%
2023/11/02	2	16.55	2	16.70	16.70	0	479	0.00%
2023/11/01	4	16.53	4	16.45	16.45	0	484	0.00%
2023/10/31	9	16.86	10	16.54	16.50	-1	495	-0.20%
2023/10/30	4	16.83	4	16.90	16.90	0	544	0.00%
2023/10/27	4	16.78	5	16.80	16.80	-1	558	-0.18%
2023/10/25	2	16.80	2	16.95	16.95	0	581	0.00%
2023/10/24	4	16.73	4	16.80	16.80	0	590	0.00%
2023/10/23	4	16.88	5	16.85	16.85	-1	596	-0.17%
2023/10/20	0.1	16.80	0	0.00	16.95	0.1	599	0.01%
2023/10/18	12	17.00	0	0.00	16.75	12	595	2.02%
2023/10/17	12	17.37	12	17.10	17.10	0	551	0.00%
2023/10/16	3	17.32	3	17.55	17.55	0	546	0.00%
2023/10/13	3	17.27	3	17.30	17.30	0	566	0.00%
2023/10/11	0.1	17.25	0	0.00	17.40	0.1	576	0.02%
2023/10/05	0	0.00	0	17.15	17.15	0	583	0.00%
2023/08/22	2.2	16.86	0	0.00	16.80	2.2	657	0.33%
2023/08/17	0	0.00	6.9	17.24	17.30	-6.9	649	-1.07%
2023/08/16	0.1	17.20	0	0.00	17.10	0.1	644	0.02%
2023/08/15	2.4	17.98	0	0.00	17.85	2.4	627	0.38%
2023/08/14	0.1	18.70	0	0.00	18.35	0.1	609	0.02%
2023/08/08	0.3	19.75	0	0.00	19.60	0.3	597	0.05%
2023/08/07	0.2	19.88	0	0.00	19.90	0.2	596	0.03%
2023/08/01	0.3	20.25	0	0.00	20.30	0.3	531	0.05%
2023/07/27	0	0.00	1	19.55	19.65	-1	513	-0.19%
2023/07/26	1	19.75	0	0.00	19.75	1	508	0.20%
2023/07/24	0	0.00	3	19.65	19.60	-3	520	-0.58%
2023/07/20	3	19.80	0	0.00	20.00	3	520	0.58%
2023/07/18	0	0.00	1	19.80	19.55	-1	518	-0.19%
2023/07/14	0	0.00	5	19.60	19.50	-5	501	-1.00%
2023/07/11	0	0.00	10	19.90	19.95	-10	495	-2.02%
2023/07/10	5.4	19.98	0	0.00	19.75	5.4	502	1.07%
2023/06/28	0.1	20.35	0	0.00	20.25	0.1	482	0.02%
2023/06/19	0	0.00	5	20.25	20.25	-5	503	-0.99%
2023/06/16	0	0.00	2	20.30	20.40	-2	512	-0.39%
2023/06/14	0	0.00	10	20.05	20.15	-10	510	-1.96%
2023/06/13	1.1	20.01	0	0.00	20.10	1.1	517	0.21%
2023/05/31	0	0.00	2	20.00	20.10	-2	626	-0.32%
2023/05/29	0	0.00	6	20.15	19.90	-6	640	-0.94%
2023/05/26	0	0.00	6	19.90	19.95	-6	643	-0.93%
2023/05/25	2	20.00	0	0.00	20.00	2	647	0.31%
2023/05/23	0	0.00	0	20.20	20.25	0	658	0.00%
2023/05/22	0	0.00	0.9	20.15	20.15	-0.9	672	-0.13%
2023/05/19	0	0.00	1.1	20.15	19.95	-1.1	678	-0.16%
2023/05/05	0.1	20.25	0	0.00	20.05	0.1	765	0.01%
2023/04/27	0	0.00	0.1	21.20	21.20	-0.1	871	-0.01%
2023/04/21	0.1	20.80	1	20.60	20.50	-0.9	902	-0.10%
2023/04/18	0	21.25	0	0.00	21.10	0	914	0.00%
2023/04/13	0	0.00	1	21.70	21.50	-1	922	-0.11%
2023/03/30	0.2	21.25	0	0.00	21.25	0.2	1,012	0.02%
2023/03/29	0	21.30	0	0.00	21.25	0	1,020	0.00%
2023/03/27	0	0.00	5	21.10	21.00	-5	1,062	-0.47%
2023/03/22	1	21.25	0	0.00	21.30	1	1,187	0.08%
2023/03/21	0	0.00	0	21.50	21.45	0	1,193	0.00%
2023/03/16	0	0.00	5	21.40	21.25	-5	1,260	-0.40%
2023/03/14	0	0.00	1	21.95	22.10	-1	1,268	-0.08%
2023/03/10	0	0.00	7	22.65	22.45	-7	1,319	-0.53%
2023/03/09	1	22.90	4	22.88	22.90	-3	1,428	-0.21%
2023/03/07	0	0.00	10	23.10	22.85	-10	1,629	-0.61%
2023/03/06	0	23.10	1	23.20	23.20	-1	1,626	-0.06%
2023/03/03	0	0.00	2	23.10	23.00	-2	1,603	-0.12%
2023/02/20	0	0.00	2	23.15	23.15	-2	1,592	-0.13%
2023/02/17	0	0.00	5	22.55	22.65	-5	1,585	-0.32%
2023/02/10	10	22.70	28	23.00	22.30	-18	1,596	-1.13%
2023/02/03	0	0.00	10	23.10	23.10	-10	1,528	-0.65%
2023/02/01	0	0.00	1	23.00	23.40	-1	1,475	-0.07%
2023/01/16	5	22.35	0	0.00	22.10	5	1,383	0.36%
2023/01/10	0	0.00	1	22.40	22.30	-1	1,348	-0.07%
2023/01/04	0	0.00	2	22.20	22.10	-2	1,321	-0.15%
2023/01/03	0	0.00	10	22.20	22.20	-10	1,322	-0.76%
2022/12/30	0	0.00	1	22.40	22.40	-1	1,318	-0.08%
2022/12/26	1	22.45	0	0.00	22.25	1	1,268	0.08%
2022/12/22	1	22.20	1	22.00	22.30	0	1,263	0.00%
2022/12/20	1	21.20	0	0.00	21.05	1	1,242	0.08%
2022/12/16	3	22.00	0	0.00	21.90	3	1,206	0.25%
2022/12/15	23	22.92	0	0.00	22.90	23	1,168	1.97%
2022/12/13	2	22.00	0	0.00	22.00	2	1,072	0.19%
2022/12/12	1	21.35	0	0.00	21.50	1	1,057	0.09%
2022/12/09	0	0.00	1	22.05	22.05	-1	1,040	-0.10%
2022/12/08	1	20.90	0	0.00	20.85	1	979	0.10%
2022/12/06	5	21.80	0.7	21.95	21.75	4.3	959	0.45%
2022/12/05	12	22.59	0	0.00	22.35	12	950	1.26%
2022/12/01	0	0.00	29.3	22.12	22.25	-29.3	891	-3.29%
2022/11/30	25	21.59	37.8	22.17	22.25	-12.8	766	-1.67%
2022/11/24	1	19.75	0	0.00	19.75	1	533	0.19%
2022/11/21	2	20.08	0.5	20.00	20.00	1.5	516	0.29%
2022/11/18	0.1	20.30	0	0.00	20.25	0.1	513	0.01%
2022/11/14	0	0.00	1	20.80	20.80	-1	498	-0.20%
2022/11/07	0	0.00	3	20.10	20.15	-3	479	-0.63%
2022/10/13	1	19.50	0	0.00	18.80	1	631	0.16%
2022/10/07	0.1	20.95	3	20.75	20.65	-2.9	624	-0.46%
2022/10/05	1.1	21.40	0	0.00	21.30	1.1	632	0.17%
2022/09/29	2	21.23	0	0.00	21.20	2	630	0.32%
2022/09/28	1	19.80	1	20.20	20.35	0	617	0.00%
2022/09/26	15	20.57	0	0.00	20.45	15	604	2.48%
2022/09/23	7	21.39	0	0.00	21.45	7	605	1.16%
2022/09/19	3	22.00	0	0.00	22.10	3	608	0.49%
2022/09/08	2	22.00	0	0.00	22.15	2	610	0.33%
2022/08/29	0	0.00	10	22.25	22.30	-10	602	-1.66%
2022/08/17	0	0.00	10	23.05	23.15	-10	585	-1.71%
2022/08/12	0.1	22.90	0	0.00	22.85	0.1	576	0.02%
2022/08/11	0	0.00	1.1	23.05	23.10	-1.1	574	-0.19%
2022/08/10	0.1	22.65	0	0.00	22.70	0.1	567	0.02%
2022/08/05	0.1	22.00	0	0.00	22.05	0.1	582	0.02%
2022/08/03	1	23.00	0	0.00	22.80	1	581	0.18%
2022/08/02	0	23.35	0	0.00	23.15	0	593	0.00%
2022/08/01	2	23.75	1	23.80	23.80	1	611	0.16%
2022/07/29	0.1	24.15	0	0.00	24.05	0.1	615	0.01%
2022/07/28	1.1	24.16	1	24.15	24.15	0.1	605	0.01%
2022/07/27	2.3	28.06	0	0.00	27.95	2.3	581	0.39%
2022/07/26	0	28.41	2	28.25	28.20	-2	556	-0.35%
2022/07/22	0	28.10	0	0.00	28.05	0	553	0.01%
2022/07/21	2	28.05	0	0.00	28.05	2	566	0.35%
2022/07/19	0.1	27.85	0	0.00	27.75	0.1	571	0.02%
2022/07/18	0	27.15	0	0.00	27.65	0	570	0.01%
2022/07/13	0	0.00	2	27.15	27.20	-2	574	-0.35%
2022/07/12	2.1	26.00	0	0.00	25.70	2.1	572	0.37%
2022/07/06	1.1	27.00	0	0.00	26.30	1.1	582	0.19%
2022/07/01	0.1	26.75	0	0.00	26.45	0.1	599	0.02%
2022/06/24	0	0.00	1	28.95	28.90	-1	594	-0.17%
2022/06/22	0	0.00	2	28.50	28.45	-2	604	-0.33%
2022/06/21	0	0.00	0	28.95	29.00	0	608	0.00%
2022/06/13	0	0.00	1	29.60	29.45	-1	647	-0.15%
2022/06/08	1	30.00	0	0.00	30.10	1	713	0.14%
2022/06/02	3	29.50	2	29.50	29.55	1	763	0.13%
2022/05/20	2	28.70	0	0.00	28.65	2	893	0.22%
2022/05/13	0	0.00	1	27.10	27.25	-1	894	-0.11%
2022/05/12	0	0.00	1	26.85	26.60	-1	890	-0.11%
2022/05/11	10	28.00	0	0.00	28.00	10	871	1.15%
2022/05/09	0.5	29.00	81	28.87	28.70	-80.5	858	-9.37%
2022/05/06	0	30.10	0	0.00	30.15	0	841	0.01%
2022/04/29	1	31.20	0	0.00	30.90	1	863	0.12%
2022/04/28	0	0.00	12	30.78	30.90	-12	869	-1.38%
2022/04/25	10	31.55	0	0.00	31.50	10	853	1.17%
2022/04/21	0	0.00	0.1	32.30	32.35	-0.1	853	-0.01%
2022/04/18	0	0.00	1	32.06	31.85	-1	869	-0.11%
2022/04/13	0	32.65	3	32.40	32.60	-3	931	-0.32%
2022/04/07	10	33.40	0.1	33.40	33.30	9.9	928	1.07%
2022/03/30	0	0.00	1	33.95	34.05	-1	951	-0.11%
2022/03/25	0	0.00	1	34.30	34.30	-1	952	-0.10%
2022/03/24	0	34.20	0	0.00	34.25	0	944	0.00%
2022/03/23	2	34.10	0	0.00	34.15	2	944	0.21%
2022/03/22	0	0.00	1	34.25	34.25	-1	948	-0.11%
2022/03/21	0	0.00	10	34.30	34.15	-10	947	-1.05%
2022/03/18	1	33.76	0	0.00	33.85	1	952	0.11%
2022/03/17	0	0.00	1	33.75	33.70	-1	956	-0.10%
2022/03/16	1	33.25	0	0.00	33.50	1	957	0.10%
2022/03/15	1	34.05	0	0.00	33.95	1	944	0.11%
2022/03/14	0	0.00	1	34.00	34.40	-1	936	-0.11%
2022/03/11	0	0.00	3	32.85	33.45	-3	915	-0.33%
2022/03/09	6	31.83	0	0.00	32.00	6	895	0.67%
2022/03/08	3	32.65	0	0.00	31.70	3	897	0.33%
2022/03/07	5	32.95	20	33.00	33.05	-15	882	-1.70%
2022/03/04	1	34.05	0	0.00	33.95	1	878	0.11%
2022/03/03	0	0.00	1	34.20	34.50	-1	889	-0.11%
2022/02/25	2	32.75	0	0.00	32.75	2	905	0.22%
2022/02/22	0	33.80	0	0.00	33.70	0	925	0.00%
2022/02/21	1	34.20	0	0.00	34.15	1	930	0.11%
2022/02/17	0	0.00	0.5	34.10	34.10	-0.5	954	-0.06%
2022/02/16	0	0.00	1	33.85	33.95	-1	974	-0.10%
2022/02/11	2	34.25	0	0.00	34.10	2	1,028	0.19%
2022/02/07	0	0.00	5	33.75	34.00	-5	1,120	-0.45%
2022/01/26	0	32.95	0	0.00	32.95	0	1,144	0.00%
2022/01/21	2	33.40	0	0.00	33.30	2	1,197	0.17%
2022/01/20	0	0.00	0.1	33.70	33.55	-0.1	1,216	-0.01%
2022/01/17	1	33.50	0	0.00	33.55	1	1,246	0.08%
2022/01/13	0.1	34.10	0	0.00	34.10	0.1	1,296	0.00%
2022/01/12	3	33.85	1	33.95	33.90	2	1,311	0.15%
2022/01/07	2	34.50	0	0.00	34.55	2	1,346	0.15%
2022/01/05	1	34.05	0	0.00	34.10	1	1,355	0.07%
2022/01/04	3	34.20	0	0.00	34.20	3	1,398	0.21%
2022/01/03	0	0.00	11	34.55	34.30	-11	1,425	-0.77%
2021/12/30	3	34.55	0	0.00	34.55	3	1,447	0.21%
2021/12/29	6	34.50	10	34.50	34.60	-4	1,469	-0.27%
2021/12/27	0.1	33.90	0	0.00	33.85	0.1	1,564	0.01%
2021/12/22	0.4	34.00	1	33.95	33.90	-0.6	1,853	-0.03%
2021/12/21	1.1	33.55	0	0.00	33.65	1.1	1,929	0.05%
2021/12/17	2	33.50	0	0.00	33.40	2	2,144	0.09%
2021/12/15	4	33.45	0	0.00	33.35	4	2,231	0.18%
2021/12/14	1	33.60	0	0.00	33.50	1	2,280	0.04%
2021/12/13	5	33.85	3	33.90	33.85	2	2,479	0.08%
2021/12/07	0.1	34.05	0	0.00	34.00	0.1	2,564	0.00%
2021/12/03	1	33.85	0	0.00	33.85	1	2,592	0.04%
2021/12/02	0	0.00	4	33.60	33.65	-4	2,615	-0.15%
2021/12/01	6	33.50	0	0.00	33.90	6	2,696	0.22%
2021/11/30	3.1	33.90	2	33.85	33.95	1.1	2,727	0.04%
2021/11/26	1	34.55	0	0.00	34.65	1	3,003	0.03%
2021/11/24	1	35.50	0	0.00	35.50	1	3,155	0.03%
2021/11/22	0	0.00	3	35.05	35.05	-3	3,245	-0.09%
2021/11/15	3	34.80	1.7	34.77	34.75	1.3	3,372	0.04%
2021/11/11	0	0.00	1	35.25	35.20	-1	3,414	-0.03%
2021/11/10	1	35.65	1	35.70	35.35	0	3,457	0.00%
2021/11/09	0	0.00	3	34.95	35.00	-3	3,449	-0.09%
2021/11/08	3	35.20	0	0.00	35.15	3	3,452	0.09%
2021/11/05	0	0.00	3	35.05	35.20	-3	3,478	-0.09%
2021/11/03	0	0.00	10.2	35.59	35.70	-10.2	3,536	-0.29%
2021/11/02	30	35.32	1.2	35.25	34.85	28.8	3,627	0.79%
2021/11/01	1.1	34.66	20	34.60	34.60	-18.9	3,697	-0.51%
2021/10/29	0	0.00	3	34.50	34.60	-3	3,703	-0.08%
2021/10/28	4.9	34.82	11	34.80	34.80	-6.1	3,703	-0.16%
2021/10/27	1	34.90	0	35.10	35.15	1	3,710	0.03%
2021/10/26	0.2	35.30	0	0.00	35.15	0.2	3,721	0.00%
2021/10/22	0	0.00	10	35.40	35.35	-10	3,761	-0.27%
2021/10/21	2	35.48	0	0.00	36.25	2	3,779	0.05%
2021/10/18	1	35.90	2	35.95	36.20	-1	3,832	-0.03%
2021/10/15	2	35.45	0	0.00	35.50	2	3,873	0.05%
2021/10/14	2	35.15	1	34.95	35.10	1	3,920	0.03%
2021/10/13	1.6	36.42	2	36.03	35.85	-0.4	3,930	-0.01%
2021/10/12	0	0.00	23	36.46	36.45	-23	3,952	-0.58%
2021/10/08	20	36.70	0	0.00	36.35	20	3,984	0.50%
2021/10/07	1	36.70	10	36.32	36.70	-9	4,052	-0.22%
2021/10/06	5.4	36.34	6	36.08	36.10	-0.6	4,134	-0.01%
2021/10/05	2	35.13	0	0.00	36.10	2	4,150	0.05%
2021/10/04	3	36.50	3	36.30	35.60	0	4,155	0.00%
2021/10/01	6	38.15	0	0.00	37.30	6	4,171	0.14%
2021/09/30	7	39.10	18	39.31	39.30	-11	4,319	-0.25%
2021/09/29	22	40.31	1	41.15	39.05	21	4,443	0.47%
2021/09/28	28	39.99	4	40.30	40.25	24	4,589	0.52%
2021/09/27	85	39.81	13	40.33	40.05	72	6,262	1.15%
2021/09/24	6	38.65	3	39.22	38.70	3	6,789	0.04%
2021/09/23	2	37.50	4	37.73	38.40	-2	6,843	-0.03%
2021/09/22	1	37.25	0	0.00	37.20	1	6,992	0.01%
2021/09/17	2	38.35	2	38.58	38.30	0	7,159	0.00%
2021/09/16	14	38.99	12	38.87	38.55	2	7,213	0.03%
2021/09/15	6	37.94	7	37.75	37.55	-1	7,101	-0.01%
2021/09/13	0	0.00	31	37.27	37.35	-31	7,382	-0.42%
2021/09/10	0	0.00	42	36.87	37.30	-42	7,414	-0.57%
2021/09/09	0	0.00	42	36.08	36.10	-42	7,455	-0.56%
2021/09/08	2	35.90	101	36.12	35.90	-99	7,484	-1.32%	大賣/
2021/09/07	2	36.60	2	36.70	36.70	0	7,630	0.00%
2021/09/06	2	36.85	2	36.60	36.50	0	7,650	0.00%
2021/09/03	1	38.25	1	38.40	38.20	0	7,590	0.00%
2021/09/02	2	38.65	2	39.05	38.25	0	7,636	0.00%
2021/09/01	219	44.68	4	44.74	44.95	215	7,560	2.84%	大買/鉅額交易
2021/08/31	2	44.75	1	45.20	45.30	1	7,477	0.01%
2021/08/30	3	44.57	2	44.50	44.45	1	7,440	0.01%
2021/08/27	2	44.53	1	44.40	44.50	1	7,490	0.01%
2021/08/26	1	43.85	49	44.01	44.10	-48	7,635	-0.63%
2021/08/25	1	43.70	7	43.51	43.25	-6	7,977	-0.08%
2021/08/24	1	42.40	3	42.80	42.95	-2	8,005	-0.02%
2021/08/23	1	41.35	2	41.80	42.40	-1	8,107	-0.01%
2021/08/20	2.1	40.62	0	0.00	40.40	2.1	8,158	0.03%
2021/08/19	6	41.23	5	41.58	40.80	1	8,214	0.01%
2021/08/18	1	40.55	1	41.85	41.80	0	8,301	0.00%
2021/08/17	2	41.58	0	0.00	40.80	2	8,566	0.02%
2021/08/16	10	42.34	0.2	41.75	41.55	9.9	8,631	0.11%
2021/08/13	2	43.10	1	43.70	42.95	1	8,753	0.01%
2021/08/12	3	43.75	0	0.00	43.75	3	8,848	0.03%
2021/08/11	0	0.00	1	43.05	42.95	-1	8,954	-0.01%
2021/08/10	3	43.92	0	0.00	43.60	3	9,086	0.03%
2021/08/09	3	44.83	16	44.49	44.55	-13	9,176	-0.14%
2021/08/06	0	0.00	3	45.17	45.50	-3	9,222	-0.03%
2021/08/05	2	44.20	5.3	44.47	44.45	-3.3	9,236	-0.04%
2021/08/03	0	0.00	1	43.25	43.25	-1	9,481	-0.01%
2021/08/02	49	43.08	0	0.00	43.55	49	9,557	0.51%
2021/07/30	1	43.20	10	43.35	43.20	-9	9,841	-0.09%
2021/07/29	0	0.00	4	43.45	43.45	-4	10,061	-0.04%
2021/07/28	3	43.08	0	0.00	43.10	3	10,160	0.03%
2021/07/27	2	43.60	0	0.00	43.55	2	10,340	0.02%
2021/07/23	0	0.00	1	44.20	44.25	-1	10,673	-0.01%
2021/07/22	3	43.45	0	0.00	43.25	3	10,715	0.03%
2021/07/21	1	44.00	2	43.83	43.25	-1	10,798	-0.01%
2021/07/20	2	44.28	0	0.00	44.20	2	10,879	0.02%
2021/07/16	3	45.00	10	44.90	44.85	-7	11,507	-0.06%
2021/07/15	20	45.28	0	0.00	45.25	20	11,722	0.17%
2021/07/14	4	44.29	1	43.75	43.90	3	12,111	0.02%
2021/07/13	0	0.00	1	44.40	44.30	-1	12,726	-0.01%
2021/07/12	1	44.85	0	0.00	44.80	1	13,355	0.01%
2021/07/09	7	44.89	4	44.65	44.65	3	13,671	0.02%
2021/07/08	3	44.85	2	45.15	45.10	1	13,983	0.01%
2021/07/07	19	45.04	4	45.03	45.05	15	14,448	0.10%
2021/07/06	6	45.78	4	46.10	45.95	2	14,783	0.01%
2021/07/05	11	45.97	4	46.30	46.05	7	14,956	0.05%
2021/07/02	61	49.33	35	50.61	45.80	26	14,776	0.18%
2021/07/01	17	46.16	68	46.94	47.95	-51	13,110	-0.39%
2021/06/30	10	43.40	4	43.39	43.60	6	12,576	0.05%
2021/06/29	35	43.03	7	43.32	43.30	28	12,590	0.22%
2021/06/28	34	43.32	23.1	43.46	44.00	10.9	12,482	0.09%
2021/06/25	4	42.19	6	42.51	42.45	-2	12,394	-0.02%
2021/06/24	0	0.00	4	42.18	42.30	-4	12,493	-0.03%
2021/06/23	8	41.26	2	41.10	41.00	6	12,553	0.05%
2021/06/22	4.1	42.47	2	42.85	41.30	2.1	12,765	0.02%
2021/06/21	24	41.37	2	41.58	41.30	22	12,706	0.17%
2021/06/18	4	42.29	0	0.00	42.10	4	12,841	0.03%
2021/06/17	3	42.62	3	42.78	42.85	0	12,901	0.00%
2021/06/16	15	43.31	1	43.00	42.70	14	12,972	0.11%
2021/06/15	1	41.95	0	0.00	42.00	1	12,942	0.01%
2021/06/11	3	41.95	3	42.15	42.25	0	13,107	0.00%
2021/06/10	7	41.69	2	42.10	42.15	5	13,591	0.04%
2021/06/09	0	0.00	4	43.01	42.45	-4	13,920	-0.03%
2021/06/08	8	43.29	1	42.95	42.90	7	14,453	0.05%
2021/06/04	0	0.00	10	43.70	43.75	-10	16,332	-0.06%
2021/06/03	8	43.81	13	43.73	44.25	-5	18,370	-0.03%
2021/06/02	24	43.86	14.1	43.06	42.95	10	19,276	0.05%
2021/06/01	6	41.51	3	41.52	41.65	3	19,330	0.02%
2021/05/31	5	41.35	2	42.35	41.35	3	19,651	0.02%
2021/05/28	1	40.75	1	40.85	40.85	0	19,608	0.00%
2021/05/27	1.1	40.10	6	40.20	40.20	-5	19,635	-0.03%
2021/05/26	2	39.65	14.2	40.19	40.25	-12.2	19,689	-0.06%
2021/05/25	12	41.81	10	41.54	41.05	2	19,722	0.01%
2021/05/24	1	39.00	0	0.00	39.00	1	19,639	0.01%
2021/05/21	10	37.88	9	38.01	39.00	1	19,825	0.01%
2021/05/20	5.1	36.64	0	0.00	36.30	5.1	19,784	0.03%
2021/05/19	4	36.76	5	37.45	37.55	-1	19,784	-0.01%
2021/05/18	1	36.80	11	36.58	37.20	-10	20,055	-0.05%
2021/05/17	2	36.13	7	34.91	34.75	-5	20,042	-0.02%
2021/05/14	1	38.80	3	39.40	38.50	-2	19,952	-0.01%
2021/05/13	12	38.70	13	38.15	38.65	-1	19,892	-0.01%
2021/05/12	9	39.68	1	38.05	39.55	8	19,811	0.04%
2021/05/11	7	42.88	4	43.30	41.95	3	19,654	0.02%
2021/05/10	0	0.00	1	43.65	44.10	-1	19,588	-0.01%
2021/05/07	12	42.61	5	43.46	43.50	7	19,564	0.04%
2021/05/06	4	46.34	8	46.45	44.75	-4	19,289	-0.02%
2021/05/05	2	45.93	6	46.15	45.05	-4	19,100	-0.02%
2021/05/04	6	45.33	10	44.00	44.50	-4	19,092	-0.02%
2021/05/03	24	48.70	45	48.79	47.95	-21	19,034	-0.11%
2021/04/29	10	48.43	17	48.74	49.20	-7	19,030	-0.04%
2021/04/28	12	47.90	4	48.15	47.95	8	18,963	0.04%
2021/04/27	10	47.73	1	48.10	48.50	9	19,063	0.05%
2021/04/26	5	48.02	21	47.53	48.40	-16	19,066	-0.08%
2021/04/23	53	47.37	13	47.67	47.15	40	19,083	0.21%
2021/04/22	24	51.12	29	50.89	48.80	-5	19,032	-0.03%
2021/04/21	9	49.39	7	49.06	49.90	2	18,678	0.01%
2021/04/20	30	49.69	13.3	50.23	49.65	16.7	18,570	0.09%
2021/04/19	108	53.34	132	53.56	52.40	-24	18,325	-0.13%	大買/大賣/
2021/04/16	40	48.14	58	48.89	50.00	-18	17,763	-0.10%
2021/04/15	31	46.42	38	46.99	46.10	-7	17,245	-0.04%
2021/04/14	43	45.72	29	45.86	45.05	14	17,195	0.08%
2021/04/13	63	48.15	36	47.38	46.30	27	17,161	0.16%
2021/04/12	109	46.76	103	47.49	48.60	6	16,923	0.04%	大買/大賣/
2021/04/09	69	44.48	58.3	44.22	44.20	10.7	16,703	0.06%
2021/04/08	4	43.45	1	43.35	43.35	3	16,842	0.02%
2021/04/07	5.1	42.93	0	0.00	42.95	5.1	17,517	0.03%
2021/04/06	8	42.77	3	42.75	43.15	5	17,898	0.03%
2021/04/01	7	42.77	1	42.65	42.70	6	18,187	0.03%
2021/03/31	0	0.00	2	43.30	43.15	-2	18,518	-0.01%
2021/03/30	0	0.00	1	43.35	43.05	-1	18,956	-0.01%
2021/03/29	3.1	42.71	0	0.00	42.85	3.1	20,121	0.02%
2021/03/26	3	43.23	2	43.08	42.80	1	20,874	0.00%
2021/03/25	1	43.30	21	42.38	42.00	-20	21,007	-0.10%
2021/03/24	1	42.55	1	42.35	42.35	0	20,771	0.00%
2021/03/23	1	42.60	24	42.39	42.45	-23	20,744	-0.11%
2021/03/22	0.1	42.20	20.2	41.51	41.95	-20.1	20,681	-0.10%
2021/03/19	2	42.05	5	42.07	41.75	-3	20,710	-0.01%
2021/03/18	3.1	41.89	2	41.90	42.45	1.1	20,759	0.01%
2021/03/17	24	41.81	41	41.13	42.20	-17	20,780	-0.08%
2021/03/16	53	41.97	52	42.60	41.50	1	21,092	0.00%
2021/03/15	82	44.22	10	43.85	43.55	72	20,709	0.35%
2021/03/12	3.1	43.17	48	43.24	44.05	-44.9	20,462	-0.22%
2021/03/11	55.1	42.55	15	42.77	42.80	40.1	20,261	0.20%
2021/03/10	37.1	40.85	125.2	40.88	42.80	-88.1	19,780	-0.45%	大賣/
2021/03/09	107.1	40.22	145.9	40.48	40.05	-38.8	18,868	-0.21%	大買/大賣/
2021/03/08	27	38.32	80	38.54	39.15	-53	16,896	-0.31%
2021/03/05	100	35.53	82.1	36.44	35.60	17.9	15,950	0.11%
2021/03/04	51	35.62	84	35.92	35.75	-33	15,661	-0.21%
2021/03/03	10	35.00	3	35.00	34.85	7	15,419	0.05%
2021/03/02	1	33.95	0	0.00	34.00	1	15,463	0.01%
2021/02/26	82	34.14	30	34.70	34.85	52	15,726	0.33%
2021/02/25	6	34.45	1	34.80	34.95	5	15,845	0.03%
2021/02/24	15	34.98	71	35.21	34.25	-56	16,025	-0.35%
2021/02/23	8	35.14	10	35.25	35.15	-2	15,947	-0.01%
2021/02/22	0	0.00	2	34.50	34.55	-2	15,792	-0.01%
2021/02/19	3	34.00	15	34.35	34.55	-12	15,855	-0.08%
2021/02/18	36	34.66	134	34.63	34.70	-98	16,013	-0.61%	大賣/
2021/02/17	24	31.90	6	31.80	32.15	18	16,180	0.11%
2021/02/05	1	30.90	0	0.00	30.85	1	16,182	0.01%
2021/02/04	1	31.15	1	31.65	31.05	0	16,406	0.00%
2021/02/03	3	30.95	1	31.50	31.15	2	16,650	0.01%
2021/02/02	0	0.00	1	30.60	31.15	-1	16,994	-0.01%
2021/02/01	1	29.05	5	29.92	30.50	-4	17,210	-0.02%
2021/01/29	5	30.07	2	30.65	29.70	3	17,497	0.02%
2021/01/28	4	30.49	1	30.95	30.40	3	17,756	0.02%
2021/01/27	5	31.12	2	31.15	31.00	3	18,551	0.02%
2021/01/26	2	31.05	4	31.09	31.05	-2	18,896	-0.01%
2021/01/25	29	31.93	3	31.68	31.95	26	19,041	0.14%
2021/01/22	28	30.68	6	30.79	31.35	22	19,237	0.11%
2021/01/21	4.1	29.38	3	30.05	29.30	1.1	19,526	0.01%
2021/01/20	7	29.88	3	29.83	29.50	4	20,497	0.02%
2021/01/19	12	31.50	3	31.53	31.15	9	21,554	0.04%
2021/01/18	4	31.03	3	31.38	31.10	1	21,810	0.00%
2021/01/15	33	32.18	24	31.90	31.80	9	21,866	0.04%
2021/01/14	36	33.19	1	33.15	33.25	35	21,935	0.16%
2021/01/13	21	33.50	0	0.00	33.40	21	22,120	0.09%
2021/01/12	30	33.60	11	33.15	33.35	19	22,187	0.09%
2021/01/11	7	35.03	1	34.85	34.60	6	22,140	0.03%
2021/01/08	28.1	34.40	5	34.40	34.25	23.1	22,440	0.10%
2021/01/07	27	35.65	10	35.35	35.30	17	22,733	0.07%
2021/01/06	59	36.21	7	36.66	35.65	52	23,222	0.22%
2021/01/05	29	37.54	7	38.37	37.50	22	23,857	0.09%
2021/01/04	18	38.61	2	38.60	38.65	16	23,689	0.07%
2020/12/31	5	38.25	30	38.29	38.95	-25	23,450	-0.11%
2020/12/30	27	37.85	40	38.00	37.25	-13	23,107	-0.06%
2020/12/29	3	37.40	7	37.18	36.45	-4	22,535	-0.02%
2020/12/28	10	36.75	13	36.60	36.35	-3	22,158	-0.01%
2020/12/25	8	36.12	7	35.41	36.35	1	21,785	0.00%
2020/12/24	25	34.21	71	34.66	35.15	-46	21,474	-0.21%
2020/12/23	108	34.99	44	34.98	33.45	64	21,076	0.30%	大買/
2020/12/22	52	35.20	63	34.96	34.50	-11	20,146	-0.05%
2020/12/21	2	32.80	39	33.09	32.85	-37	19,372	-0.19%
2020/12/18	21	32.67	1	32.70	32.10	20	19,262	0.10%
2020/12/17	3	32.48	1	32.70	32.45	2	19,375	0.01%
2020/12/16	2	32.40	1	32.50	32.40	1	19,657	0.01%
2020/12/15	9	32.15	6	32.50	31.75	3	19,818	0.02%
2020/12/14	13	31.10	14	32.05	32.30	-1	20,338	0.00%
2020/12/11	9	31.74	3	31.68	31.60	6	20,449	0.03%
2020/12/10	6	32.56	53	33.62	32.15	-47	20,635	-0.23%
2020/12/09	14	32.21	6	32.07	32.15	8	20,586	0.04%
2020/12/08	34	32.93	75	32.75	32.55	-41	21,037	-0.19%
2020/12/07	129	33.60	1	33.40	32.70	128	21,583	0.59%	大買/鉅額交易
2020/12/04	6	32.75	28	33.17	33.50	-22	22,154	-0.10%
2020/12/03	6	31.70	8	31.73	31.25	-2	22,303	-0.01%
2020/12/02	7	31.60	10	32.05	31.40	-3	22,228	-0.01%
2020/12/01	4	32.75	3	32.40	32.20	1	22,176	0.00%
2020/11/30	9	32.89	5	33.05	32.65	4	22,216	0.02%
2020/11/27	14	32.41	17	32.54	32.30	-3	22,515	-0.01%
2020/11/26	16	32.77	22	32.86	32.55	-6	22,535	-0.03%
2020/11/25	5	32.66	7	32.99	32.45	-2	22,549	-0.01%
2020/11/24	9	32.13	14	31.85	31.75	-5	22,380	-0.02%
2020/11/23	9	31.51	30	31.58	32.20	-21	22,259	-0.09%
2020/11/20	0	0.00	12	30.63	30.90	-12	22,041	-0.05%
2020/11/19	4	30.56	2	30.45	30.40	2	22,566	0.01%
2020/11/18	18	30.66	11	30.66	31.00	7	22,779	0.03%
2020/11/17	4	30.24	14	30.14	30.20	-10	22,730	-0.04%
2020/11/16	30	29.65	3	29.72	29.75	27	22,701	0.12%
2020/11/13	8	31.21	18	31.37	31.20	-10	22,305	-0.04%
2020/11/12	5	30.91	3	31.20	30.95	2	22,659	0.01%
2020/11/11	1	31.60	12	31.97	31.80	-11	22,773	-0.05%
2020/11/10	17	31.33	10	32.20	30.90	7	22,724	0.03%
2020/11/09	13	31.00	21	30.88	31.25	-8	22,511	-0.04%
2020/11/06	26	31.17	0	0.00	31.35	26	22,379	0.12%
2020/11/05	13	31.84	14	32.26	31.75	-1	22,172	0.00%
2020/11/04	50	33.12	5	32.82	33.10	45	22,075	0.20%
2020/11/03	8	33.15	16.7	33.30	33.60	-8.7	21,318	-0.04%
2020/11/02	9	32.07	6	31.85	31.60	3	21,087	0.01%
2020/10/30	25	33.15	8	32.91	32.50	17	20,961	0.08%
2020/10/29	21	33.25	19	33.69	33.85	2	20,766	0.01%
2020/10/28	38	34.45	6	33.74	33.20	32	20,324	0.16%
2020/10/27	17	33.15	56.2	33.84	34.65	-39.2	19,278	-0.20%
2020/10/26	9	31.27	52	31.44	31.50	-43	18,207	-0.24%
2020/10/23	1	30.90	7	31.19	30.90	-6	17,997	-0.03%
2020/10/22	20	30.47	5	30.50	30.45	15	17,960	0.08%
2020/10/21	5	30.22	8	30.80	30.95	-3	17,730	-0.02%
2020/10/20	24	30.63	3	30.82	30.45	21	17,517	0.12%
2020/10/19	7	30.21	13	31.23	31.45	-6	17,430	-0.03%
2020/10/16	60	31.33	24	31.62	30.10	36	17,344	0.21%
2020/10/15	25	31.73	20	31.49	30.90	5	17,050	0.03%
2020/10/14	14	31.08	27	30.94	31.95	-13	16,593	-0.08%
2020/10/13	4,956	30.42	4,987	30.12	29.55	-31	15,906	-0.19%	大買/大賣/
2020/10/12	18	27.30	2.3	27.17	27.80	15.7	14,987	0.10%
2020/10/08	1	27.25	0	0.00	27.20	1	14,904	0.01%
2020/10/07	3	27.87	1	28.10	27.65	2	14,861	0.01%
2020/10/06	5	28.21	12	27.57	28.40	-7	14,839	-0.05%
2020/10/05	4	26.80	1	27.15	27.05	3	14,703	0.02%
2020/09/30	7	26.49	6	26.54	26.55	1	14,791	0.01%
2020/09/29	8	26.71	0	0.00	26.45	8	15,216	0.05%
2020/09/28	2	27.50	1	27.75	27.50	1	15,472	0.01%
2020/09/25	20	26.41	10.8	26.27	26.40	9.2	15,419	0.06%
2020/09/24	12	28.15	2	28.03	27.70	10	15,135	0.07%
2020/09/23	11	28.56	4	28.35	28.30	7	15,035	0.05%
2020/09/22	10.1	29.04	8	29.07	29.10	2.1	14,885	0.01%
2020/09/21	22	29.78	2	29.80	29.10	20	14,664	0.14%
2020/09/18	16	31.41	10	31.30	31.00	6	14,332	0.04%
2020/09/17	45	32.26	36	32.49	31.95	9	14,149	0.06%
2020/09/16	4.3	30.49	3	30.83	30.40	1.3	13,759	0.01%
2020/09/15	4	30.56	1	29.16	31.15	3	13,807	0.02%
2020/09/14	13.5	28.42	17	29.13	29.30	-3.5	13,517	-0.03%
2020/09/11	7	29.76	14	30.62	29.30	-7	13,107	-0.05%
2020/09/10	12	31.33	10	31.05	31.50	2	12,607	0.02%
2020/09/09	503	28.69	1,929	28.67	30.55	-1,426	12,076	-11.81%	大買/大賣/鉅額交易
2020/09/08	3,637	28.59	2,210	28.56	28.60	1,427	11,180	12.76%	大買/大賣/鉅額交易
2020/09/03	2	23.40	1	23.45	23.65	1	10,662	0.01%
2020/09/02	10	23.77	8.2	23.61	23.45	1.8	10,625	0.02%
2020/09/01	0	0.00	4	22.66	22.30	-4	10,304	-0.04%
2020/08/31	0	0.00	5	22.44	22.40	-5	10,346	-0.05%
2020/08/28	2	21.70	10	21.60	21.85	-8	10,377	-0.08%
2020/08/26	0.2	21.65	0	0.00	21.75	0.2	10,515	0.00%
2020/08/25	429	22.65	2,147	22.75	22.10	-1,718	10,587	-16.23%	大買/大賣/鉅額交易
2020/08/24	1,735	22.00	2	21.50	22.00	1,733	10,187	17.01%	大買/鉅額交易
2020/08/21	2	20.13	1	19.95	20.00	1	10,028	0.01%
2020/08/20	0	0.00	4	20.60	20.00	-4	9,935	-0.04%
2020/08/19	0	0.00	11	20.67	20.65	-11	9,834	-0.11%
2020/08/18	278	21.82	2,278	21.54	21.00	-2,000	10,016	-19.97%	大買/大賣/鉅額交易
2020/08/17	2,019	20.60	18	20.46	20.60	2,001	9,613	20.81%	大買/鉅額交易
2020/08/14	0	0.00	1	19.15	18.75	-1	9,405	-0.01%
2020/08/12	0	0.00	28	18.59	18.75	-28	9,652	-0.29%
2020/08/11	0	0.00	4	18.25	18.25	-4	9,587	-0.04%
2020/08/10	25	18.28	13	18.02	18.10	12	9,579	0.13%
2020/08/04	0	0.00	2	16.68	16.40	-2	9,082	-0.02%
2020/08/03	0	0.00	5	15.70	15.75	-5	8,947	-0.06%
2020/07/30	1	15.35	7	15.96	16.05	-6	8,900	-0.07%
2020/07/29	0	0.00	1	15.40	15.50	-1	8,733	-0.01%
2020/07/28	2	14.38	0	0.00	14.10	2	8,578	0.02%
2020/07/24	1	15.60	1	15.75	15.60	0	8,369	0.00%
2020/07/23	0	0.00	6	16.24	16.20	-6	8,300	-0.07%
2020/07/22	1	16.05	1	16.20	16.20	0	8,190	0.00%
2020/07/21	0	0.00	11	16.45	16.40	-11	8,117	-0.14%
2020/07/17	7	16.40	0	0.00	15.80	7	7,922	0.09%
2020/07/14	1	15.95	0	0.00	15.75	1	7,710	0.01%
2020/07/13	0	0.00	1	16.40	16.25	-1	7,662	-0.01%
2020/07/10	2	15.20	0	0.00	15.30	2	7,553	0.03%
2020/07/09	5	15.89	0	0.00	15.75	5	7,460	0.07%
2020/07/08	19	16.96	11	16.90	16.60	8	7,293	0.11%
2020/07/07	0	0.00	19	16.12	16.60	-19	6,812	-0.28%
2020/07/06	0	0.00	3	15.25	15.10	-3	6,426	-0.05%
2020/07/02	2	14.80	1	15.00	14.85	1	6,284	0.02%
2020/07/01	1	14.55	50	14.50	14.50	-49	6,205	-0.79%
2020/06/29	1	14.35	0	0.00	14.60	1	6,158	0.02%
2020/06/23	4	14.61	1	14.60	14.60	3	6,037	0.05%
2020/06/22	0	0.00	7	15.59	15.65	-7	5,756	-0.12%
2020/06/19	4	14.33	4	14.40	14.25	0	5,450	0.00%
2020/06/18	3	14.62	0	0.00	14.55	3	5,392	0.06%
2020/06/16	4	15.05	8	14.76	15.00	-4	5,299	-0.08%
2020/06/15	5	14.49	0	0.00	14.30	5	5,135	0.10%
2020/06/12	3	13.87	3	14.25	14.55	0	5,064	0.00%
2020/06/11	4	14.53	0.4	14.50	14.50	3.6	4,968	0.07%
2020/06/10	2	14.63	0	0.00	14.90	2	4,834	0.04%
2020/06/09	3	14.57	2	14.95	14.55	1	4,786	0.02%
2020/06/08	2	15.15	0	0.00	15.10	2	4,639	0.04%
2020/06/05	0	0.00	8	15.03	15.30	-8	4,480	-0.18%
2020/06/04	8	14.74	3	14.93	14.60	5	4,284	0.12%
2020/06/03	4	14.74	0	0.00	15.10	4	4,092	0.10%
2020/06/02	2	14.30	0	0.00	14.00	2	3,795	0.05%
2020/06/01	9	13.98	5	13.57	13.90	4	3,625	0.11%
2020/05/29	0	0.00	0.2	13.80	13.85	-0.2	3,439	-0.01%
2020/05/28	0	0.00	3	13.25	13.40	-3	3,164	-0.09%
2020/05/27	3	12.50	1	12.55	12.55	2	2,975	0.07%
2020/05/26	0	0.00	6	12.93	12.85	-6	2,919	-0.21%
2020/05/25	11	12.85	19	12.98	12.75	-8	2,767	-0.29%
2020/05/21	1	12.30	0	0.00	12.35	1	2,298	0.04%
2020/05/20	5	11.73	19	11.92	12.30	-14	2,124	-0.66%
2020/05/19	2	11.63	7	11.41	11.65	-5	1,713	-0.29%
2020/05/15	10	10.75	3	10.60	10.80	7	1,354	0.52%
2020/05/13	2	9.99	0	0.00	10.40	2	1,168	0.17%
2020/05/08	0	0.00	7	10.09	10.05	-7	1,096	-0.64%
2020/05/07	9	9.98	27	10.02	10.10	-18	1,076	-1.67%
2020/05/06	22	9.88	0	0.00	9.91	22	1,055	2.08%
2020/05/05	0	0.00	60	9.67	9.78	-60	1,043	-5.75%
2020/04/30	0	0.00	36.1	9.77	9.85	-36.1	1,030	-3.51%
2020/04/29	0	0.00	10	9.65	9.63	-10	1,023	-0.98%
2020/04/27	0	0.00	3	9.45	9.43	-3	1,039	-0.29%
2020/04/23	0	0.00	5	8.93	9.15	-5	1,017	-0.49%
2020/04/20	0	0.00	20	9.10	9.11	-20	993	-2.01%
2020/04/17	5	9.16	1	9.09	9.11	4	994	0.40%
2020/04/16	6	9.12	0	0.00	9.12	6	992	0.60%
2020/04/15	2	9.17	1	9.20	9.17	1	1,001	0.10%
2020/04/14	0	0.00	2	9.21	9.22	-2	1,010	-0.20%
2020/04/10	0	0.00	3	8.80	8.91	-3	1,058	-0.28%
2020/04/09	3	8.55	3	8.56	8.57	0	1,064	0.00%
2020/04/06	10	8.42	1	8.35	8.39	9	1,061	0.85%
2020/04/01	7	8.19	3	8.35	8.33	4	1,061	0.38%
2020/03/31	10	8.14	15.4	8.15	8.15	-5.4	1,062	-0.50%
2020/03/30	53	7.95	21	7.80	7.97	32	1,067	3.00%
2020/03/27	21	7.99	0	0.00	7.92	21	1,064	1.97%
2020/03/26	1	7.80	0	0.00	7.82	1	1,053	0.09%
2020/03/25	0	0.00	3	7.50	7.65	-3	1,044	-0.29%
2020/03/23	5	6.84	0	0.00	6.86	5	1,045	0.48%
2020/03/20	3	6.23	10	6.76	7.14	-7	1,081	-0.65%
2020/03/19	4	6.97	1	6.91	6.92	3	1,041	0.29%
2020/03/17	20	7.45	0	0.00	7.65	20	1,027	1.95%
2020/03/16	5	7.99	0	0.00	8.01	5	1,013	0.49%
2020/03/13	1	8.03	1	8.30	8.31	0	1,001	0.00%
2020/03/06	60	9.61	0	0.00	9.62	60	932	6.44%
2020/02/25	1	9.50	0	0.00	9.51	1	932	0.11%
2020/02/18	3	9.55	1	9.61	9.54	2	938	0.21%
2020/02/17	0	0.00	1	9.58	9.58	-1	975	-0.10%
2020/02/14	0	0.00	2	9.68	9.68	-2	977	-0.20%
2020/02/13	1	9.79	0	0.00	9.72	1	980	0.10%
2020/02/12	0	0.00	10	9.66	9.73	-10	991	-1.01%
2020/02/11	2	9.62	0	0.00	9.62	2	992	0.20%
2020/02/03	7	9.72	15	9.70	9.88	-8	994	-0.80%
2020/01/30	6	10.30	0	0.00	9.98	6	963	0.62%
2020/01/20	1	10.85	0	0.00	10.75	1	934	0.11%
2020/01/16	3	10.88	0	0.00	10.85	3	937	0.32%
2020/01/13	2	10.95	0	0.00	10.95	2	953	0.21%
2020/01/10	3	10.90	0	0.00	10.90	3	986	0.30%
2020/01/08	3	11.10	0	0.00	11.05	3	980	0.31%
2020/01/06	0	0.00	11	11.72	11.55	-11	955	-1.15%
2020/01/03	0	0.00	7	11.42	11.60	-7	909	-0.77%
2019/12/25	5	11.40	0	0.00	11.35	5	937	0.53%
2019/12/23	0	0.00	10	11.30	11.25	-10	949	-1.05%
2019/12/19	0	0.00	5	11.25	11.25	-5	1,016	-0.49%
2019/12/17	0	0.00	23	11.20	11.30	-23	1,099	-2.09%
2019/12/12	15	10.90	0	0.00	10.85	15	1,440	1.04%
2019/12/10	0	0.00	2	10.85	10.85	-2	1,883	-0.11%
2019/12/06	0	0.00	2	10.73	10.70	-2	1,907	-0.10%
2019/12/05	1	10.60	2	10.65	10.70	-1	1,921	-0.05%
2019/12/04	3	10.50	0	0.00	10.50	3	1,924	0.16%
2019/11/27	5	10.85	0	0.00	10.85	5	2,009	0.25%
2019/11/26	1	10.80	0	0.00	10.80	1	2,010	0.05%
2019/11/25	0	0.00	7	10.80	10.80	-7	2,004	-0.35%
2019/11/22	0	0.00	8	10.80	10.75	-8	2,001	-0.40%
2019/11/19	2	10.80	0	0.00	10.80	2	2,044	0.10%
2019/11/15	0	0.00	9.3	10.80	10.80	-9.3	2,056	-0.45%
2019/11/14	6	10.90	5	10.80	10.75	1	2,075	0.05%
2019/11/12	2	11.30	0	0.00	11.30	2	2,063	0.10%
2019/11/06	0	0.00	2	11.40	11.40	-2	2,086	-0.10%
2019/11/05	2	11.55	0.5	11.40	11.45	1.5	2,078	0.07%
2019/11/01	2	11.30	0	0.00	11.35	2	2,054	0.10%
2019/10/31	0	0.00	0.4	11.30	11.35	-0.4	2,064	-0.02%
2019/10/30	2	11.35	0	0.00	11.25	2	2,064	0.10%
2019/10/28	5	11.35	0	0.00	11.30	5	2,077	0.24%
2019/10/24	6	11.45	0	0.00	11.50	6	2,070	0.29%
2019/10/23	0	0.00	0	11.40	11.45	0	2,062	0.00%
2019/10/22	2	11.35	0	0.00	11.40	2	2,079	0.10%
2019/10/21	0	0.00	1	11.35	11.35	-1	2,076	-0.05%
2019/10/18	5	11.30	0	0.00	11.40	5	2,069	0.24%
2019/10/17	7	11.11	0	0.00	11.15	7	2,035	0.34%
2019/10/16	2	11.00	0	0.00	11.10	2	2,051	0.10%
2019/10/15	0	0.00	5.1	11.05	11.10	-5.1	2,041	-0.25%
2019/10/14	1	11.10	1	11.00	11.10	0	2,040	0.00%
2019/10/09	1	11.05	0	0.00	10.95	1	2,046	0.05%
2019/10/07	1	11.05	0	0.00	11.10	1	2,060	0.05%
2019/10/04	5	11.10	0	0.00	11.00	5	2,058	0.24%
2019/10/03	1	11.00	0	0.00	11.05	1	2,047	0.05%
2019/10/01	1	11.40	0	0.00	11.20	1	2,063	0.05%
2019/09/27	3	11.10	1	11.10	11.10	2	2,025	0.10%
2019/09/26	1	11.40	0	0.00	11.35	1	2,005	0.05%
2019/09/24	3	11.40	0	0.00	11.50	3	1,984	0.15%
2019/09/19	0	0.00	10	12.15	11.95	-10	1,839	-0.54%
2019/09/18	28	12.21	1.1	12.29	12.35	26.9	1,765	1.52%
2019/09/17	1	11.95	10	11.97	12.00	-9	1,591	-0.57%
2019/09/16	830	12.13	844	12.10	12.15	-14	1,471	-0.95%	大買/大賣/
2019/09/10	14	11.11	0	0.00	11.10	14	1,022	1.37%
2019/09/09	0	0.00	60	10.95	10.95	-60	992	-6.05%
2019/09/03	0	0.00	3	11.00	11.00	-3	933	-0.32%
2019/08/30	0	0.00	4	10.80	10.75	-4	911	-0.44%
2019/08/23	14	10.75	1	10.70	10.75	13	892	1.46%
2019/08/22	4	10.80	0	0.00	10.75	4	891	0.45%
2019/08/20	23	10.87	0	0.00	10.85	23	989	2.33%
2019/08/19	23	10.79	0	0.00	10.90	23	994	2.31%
2019/08/16	0	0.00	3	10.75	10.70	-3	1,005	-0.30%
2019/08/14	0	0.00	3	10.90	10.55	-3	1,073	-0.28%
2019/08/08	0	0.00	2	10.05	10.05	-2	1,266	-0.16%
2019/08/06	5	9.85	0	0.00	9.92	5	1,373	0.36%
2019/08/05	3	9.95	0	0.00	9.96	3	1,372	0.22%
2019/07/30	0	0.00	12	10.51	10.50	-12	1,374	-0.87%
2019/07/24	0	0.00	1	10.70	10.65	-1	1,374	-0.07%
2019/07/22	0	0.00	2	10.80	10.70	-2	1,353	-0.15%
2019/07/19	2	10.80	0	0.00	10.80	2	1,348	0.15%
2019/07/18	0	0.00	5	10.80	10.75	-5	1,355	-0.37%
2019/07/15	1	10.85	0	0.00	10.90	1	1,351	0.07%
2019/07/12	0	0.00	6	10.95	10.85	-6	1,338	-0.45%
2019/07/11	1	10.70	0	0.00	10.65	1	1,320	0.08%
2019/07/10	1	10.65	30	10.67	10.65	-29	1,333	-2.18%
2019/07/05	0	0.00	15	10.85	10.85	-15	1,343	-1.12%
2019/07/01	32	10.70	0	0.00	10.65	32	1,392	2.30%
2019/06/27	1	10.70	0	0.00	10.70	1	1,393	0.07%
2019/06/26	0	0.00	3	10.60	10.65	-3	1,387	-0.22%
2019/06/24	5	10.57	0	0.00	10.70	5	1,384	0.36%
2019/06/21	0	0.00	1	10.50	10.50	-1	1,364	-0.07%
2019/06/20	2	10.40	0	0.00	10.35	2	1,358	0.15%
2019/06/19	2	10.35	0	0.00	10.35	2	1,370	0.15%
2019/06/18	1	10.30	0	0.00	10.30	1	1,371	0.07%
2019/06/17	8	10.36	0	0.00	10.30	8	1,389	0.58%
2019/06/13	1	10.25	0	0.00	10.20	1	1,388	0.07%
2019/06/12	3	10.30	0	0.00	10.30	3	1,391	0.22%
2019/06/10	5	10.22	2	10.25	10.25	3	1,390	0.22%
2019/06/03	4	10.50	0	0.00	10.50	4	1,410	0.28%
2019/05/31	4	10.51	3	10.55	10.55	1	1,407	0.07%
2019/05/29	1	10.50	1	10.50	10.60	0	1,391	0.00%
2019/05/28	5	10.60	0	0.00	10.55	5	1,379	0.36%
2019/05/27	2	11.25	0	0.00	11.25	2	1,303	0.15%
2019/05/24	0	0.00	4	11.15	11.20	-4	1,272	-0.31%
2019/05/23	0	0.00	3	11.25	11.25	-3	1,265	-0.24%
2019/05/22	3	11.05	14	11.19	11.10	-11	1,240	-0.89%
2019/05/21	2	11.00	45	11.10	11.10	-43	1,204	-3.57%
2019/05/20	4	10.65	5	10.98	11.05	-1	1,158	-0.09%
2019/05/17	0	0.00	10	10.67	10.50	-10	1,103	-0.91%
2019/05/16	19	10.72	12	10.80	10.80	7	1,060	0.66%
2019/05/15	0	0.00	3	10.53	10.65	-3	942	-0.32%
2019/05/13	5	9.71	0	0.00	9.71	5	870	0.57%
2019/05/09	6	9.95	0	0.00	9.91	6	872	0.69%
2019/05/06	3	10.15	0	0.00	10.10	3	858	0.35%
2019/05/03	3	10.40	0	0.00	10.40	3	846	0.35%
2019/04/23	5	10.38	0	0.00	10.35	5	836	0.60%
2019/04/22	2	10.45	0	0.00	10.45	2	827	0.24%
2019/04/18	1	10.40	0	0.00	10.40	1	825	0.12%
2019/04/16	6	10.50	0	0.00	10.40	6	838	0.72%
2019/04/10	10	10.70	2	10.80	10.80	8	812	0.98%
2019/04/09	0	0.00	14	10.73	10.85	-14	780	-1.79%
2019/04/01	3	10.30	3	10.50	10.40	0	738	0.00%
2019/03/29	4	10.35	0	0.00	10.30	4	728	0.55%
2019/03/27	4	10.35	0	0.00	10.35	4	754	0.53%
2019/03/26	5	10.35	0	0.00	10.35	5	758	0.66%
2019/03/25	2	10.30	0	0.00	10.25	2	769	0.26%
2019/03/22	0	0.00	4	10.58	10.50	-4	764	-0.52%
2019/03/21	0	0.00	3	10.50	10.50	-3	751	-0.40%
2019/03/19	4	10.25	0	0.00	10.25	4	743	0.54%
2019/03/07	3	10.05	0	0.00	10.10	3	870	0.34%
2019/03/05	0	0.00	30	10.35	10.30	-30	868	-3.45%
2019/02/19	0	0.00	3	10.60	10.60	-3	885	-0.34%
2019/02/13	10	10.30	8	10.30	10.35	2	914	0.22%
2019/01/30	0	0.00	20	9.98	9.98	-20	908	-2.20%
2019/01/23	0	0.00	5	9.93	9.92	-5	952	-0.52%
2019/01/16	5	9.85	0	0.00	9.89	5	1,078	0.46%
2019/01/14	0	0.00	3	9.91	9.87	-3	1,120	-0.27%
2019/01/11	0	0.00	10	9.85	9.85	-10	1,147	-0.87%
2019/01/10	0	0.00	5	10.05	9.99	-5	1,194	-0.42%
2019/01/09	0	0.00	5	9.87	9.91	-5	1,221	-0.41%
2019/01/07	10	9.47	0	0.00	9.44	10	1,238	0.81%
2019/01/04	65	9.32	0	0.00	9.26	65	1,255	5.18%
2019/01/03	3	9.55	0	0.00	9.55	3	1,304	0.23%
2019/01/02	3	9.80	10	9.77	9.77	-7	1,314	-0.53%
2018/12/26	5	9.90	10	10.00	9.90	-5	1,382	-0.36%
2018/12/24	10	10.20	0	0.00	10.20	10	1,408	0.71%
2018/12/22	0	0.00	10	9.97	10.05	-10	1,428	-0.70%
2018/12/21	0	0.00	30	9.93	9.94	-30	1,450	-2.07%
2018/12/20	3	10.10	30	10.05	10.05	-27	1,469	-1.84%
2018/12/05	20	10.87	0	0.00	10.90	20	1,737	1.15%
2018/12/04	10	11.05	7	11.17	10.80	3	1,746	0.17%
2018/11/29	0	0.00	5	10.50	10.45	-5	1,717	-0.29%
2018/11/28	5	10.40	0	0.00	10.45	5	1,720	0.29%
2018/11/22	0	0.00	5	10.55	10.55	-5	1,786	-0.28%
2018/11/16	0.1	10.35	0	0.00	10.35	0.1	1,871	0.00%
2018/11/15	2	10.40	0	0.00	10.45	2	1,879	0.11%
2018/11/14	0	0.00	5	10.40	10.45	-5	1,881	-0.27%
2018/11/09	2	11.10	0	0.00	10.90	2	1,942	0.10%
2018/11/08	0	0.00	7	11.36	11.10	-7	1,984	-0.35%
2018/11/07	2	11.20	0	0.00	11.25	2	2,082	0.10%
2018/11/06	2	11.00	0	0.00	11.15	2	2,126	0.09%
2018/11/02	0	0.00	2	11.00	11.00	-2	2,187	-0.09%
2018/11/01	0	0.00	20	10.95	11.00	-20	2,276	-0.88%
2018/10/31	0	0.00	3	10.80	10.80	-3	2,293	-0.13%
2018/10/25	18	10.31	0	0.00	10.25	18	2,293	0.78%
2018/10/23	1	11.00	0	0.00	11.00	1	2,241	0.04%
2018/10/19	3	10.80	0	0.00	10.90	3	2,219	0.14%
2018/10/18	8	11.23	0	0.00	11.15	8	2,198	0.36%
2018/10/16	10	11.60	0	0.00	11.60	10	2,147	0.47%
2018/10/15	0	0.00	15	11.90	11.75	-15	2,137	-0.70%
2018/10/11	16	12.21	5	11.90	11.90	11	2,143	0.51%
2018/10/09	2	13.25	0	0.00	13.20	2	2,115	0.09%
2018/10/08	6	13.43	0	0.00	13.50	6	2,108	0.28%
2018/10/05	2	13.70	20	13.65	13.60	-18	2,115	-0.85%
2018/10/04	0	0.00	1	14.30	14.15	-1	2,095	-0.05%
2018/10/01	0	0.00	4.2	14.55	14.60	-4.2	2,084	-0.20%
2018/09/27	0	0.00	6	14.55	14.40	-6	2,078	-0.29%
2018/09/26	0	0.00	9	14.52	14.60	-9	2,070	-0.43%
2018/09/25	238	14.91	218	15.01	14.60	20	2,074	0.96%	大買/大賣/
2018/09/21	0	0.00	4	14.25	14.45	-4	1,969	-0.20%
2018/09/18	1	13.80	0	0.00	13.75	1	2,067	0.05%
2018/09/14	10	13.95	0	0.00	14.00	10	2,090	0.48%
2018/09/13	5	13.85	2	13.85	13.90	3	2,083	0.14%
2018/09/11	10	13.15	10	13.30	13.35	0	2,126	0.00%
2018/09/06	2	13.55	0	0.00	13.50	2	2,209	0.09%
2018/09/03	8	13.82	0	0.00	13.70	8	2,321	0.34%
2018/08/31	1	14.20	0	0.00	14.30	1	2,363	0.04%
2018/08/29	5	14.30	0	0.00	14.30	5	2,409	0.21%
2018/08/28	0	0.00	2	14.50	14.35	-2	2,500	-0.08%
2018/08/27	6	14.20	0	0.00	14.40	6	2,529	0.24%
2018/08/24	1	14.00	5	14.15	14.30	-4	2,559	-0.16%
2018/08/22	0	0.00	5	14.80	14.75	-5	2,655	-0.19%
2018/08/20	0	0.00	10	15.15	14.95	-10	2,865	-0.35%
2018/08/16	15	14.80	6	14.80	14.80	9	3,392	0.27%
2018/08/15	10	14.97	6	15.15	15.15	4	3,934	0.10%
2018/08/14	17	14.76	12	14.75	15.30	5	4,084	0.12%
2018/08/13	6	14.22	1	14.75	14.40	5	4,141	0.12%
2018/08/10	8	14.87	5	15.00	15.10	3	4,409	0.07%
2018/08/09	3	14.82	0	0.00	15.00	3	4,480	0.07%
2018/08/08	11	15.00	0	0.00	15.00	11	4,604	0.24%
2018/08/07	0	0.00	10	14.40	14.50	-10	4,583	-0.22%
2018/08/06	0	0.00	5	14.20	14.10	-5	4,617	-0.11%
2018/08/03	5	14.00	3	14.00	14.15	2	4,654	0.04%
2018/08/02	16	14.24	1	14.10	14.00	15	4,702	0.32%
2018/08/01	1	14.55	5	14.55	14.55	-4	4,879	-0.08%
2018/07/31	35	14.51	3	14.43	14.55	32	4,978	0.64%
2018/07/30	1	14.40	2	14.35	14.30	-1	5,004	-0.02%
2018/07/27	2	14.35	0	0.00	14.30	2	5,024	0.04%
2018/07/20	0	0.00	2	13.95	14.05	-2	5,046	-0.04%
2018/07/17	2	14.75	0	0.00	14.50	2	5,096	0.04%
2018/07/11	0	0.00	3	14.85	15.00	-3	5,229	-0.06%
2018/07/10	3	14.98	0	0.00	14.90	3	5,345	0.06%
2018/07/02	125	16.20	123	16.30	15.85	2	5,355	0.04%	大買/大賣/
2018/06/29	5	15.40	6	15.63	15.80	-1	5,306	-0.02%
2018/06/28	5	15.50	1	15.55	15.25	4	5,261	0.08%
2018/06/22	5	15.00	20	14.90	15.00	-15	5,113	-0.29%
2018/06/19	0	0.00	5	15.55	15.05	-5	5,069	-0.10%
2018/06/14	282	16.27	287	16.36	16.20	-5	5,022	-0.10%	大買/大賣/
2018/06/12	0	0.00	10	16.11	16.30	-10	4,942	-0.20%
2018/06/11	0	0.00	5	16.15	15.80	-5	4,903	-0.10%
2018/06/08	5	16.38	0	0.00	16.15	5	4,868	0.10%
2018/06/06	0	0.00	5	16.30	16.35	-5	4,912	-0.10%
2018/06/04	0	0.00	8	16.40	16.55	-8	4,954	-0.16%
2018/06/01	0	0.00	30	16.25	16.20	-30	4,917	-0.61%
2018/05/31	31	17.25	1	16.90	16.50	30	4,877	0.62%
2018/05/30	7	16.34	13	16.31	16.90	-6	4,793	-0.13%
2018/05/29	25	16.56	11	16.60	16.55	14	4,731	0.30%
2018/05/28	16	16.91	4	16.68	17.00	12	4,667	0.26%
2018/05/25	1	17.30	17	17.27	17.30	-16	4,522	-0.35%
2018/05/24	1,004	17.97	1,001	18.00	17.50	3	4,428	0.07%	大買/大賣/
2018/05/23	1,483	16.57	1,480	16.64	17.20	3	3,961	0.08%	大買/大賣/
2018/05/22	3	16.20	0	0.00	15.65	3	3,392	0.09%
2018/05/21	2	15.60	2	15.65	15.85	0	3,215	0.00%
2018/05/18	21	15.52	22	15.56	15.30	-1	3,075	-0.03%
2018/05/17	5	14.85	12	14.77	14.85	-7	2,781	-0.25%
2018/05/16	10	14.10	41	14.49	14.75	-31	2,686	-1.15%
2018/05/15	13	14.07	9.2	14.14	13.80	3.8	2,570	0.15%
2018/05/14	5	14.00	9	14.17	14.00	-4	2,580	-0.16%
2018/05/11	2	14.10	10	14.10	13.95	-8	2,546	-0.31%
2018/05/10	0	0.00	3	13.90	13.95	-3	2,517	-0.12%
2018/05/09	73	13.85	6	14.00	13.65	67	2,483	2.70%
2018/05/08	9	13.28	14	13.53	13.60	-5	2,339	-0.21%
2018/05/07	0	0.00	5	13.00	13.05	-5	2,279	-0.22%
2018/05/04	0	0.00	13	12.70	12.65	-13	2,303	-0.56%
2018/05/03	10	12.40	0	0.00	12.40	10	2,422	0.41%
2018/04/27	0	0.00	15	12.25	12.35	-15	2,522	-0.59%
2018/04/25	5	12.30	1	12.40	12.50	4	2,600	0.15%
2018/04/24	11	12.63	0	0.00	12.35	11	2,678	0.41%
2018/04/23	0	0.00	10	13.03	12.80	-10	2,665	-0.38%
2018/04/20	2	13.10	2	13.18	13.20	0	2,674	0.00%
2018/04/19	24	12.84	13	12.98	12.80	11	2,630	0.42%
2018/04/17	6	12.58	9	12.85	12.65	-3	2,645	-0.11%
2018/04/16	17	13.00	13	13.03	12.95	4	2,672	0.15%
2018/04/13	5	12.45	0	0.00	12.50	5	2,613	0.19%
2018/04/12	6	12.51	0	0.00	12.50	6	2,624	0.23%
2018/04/11	10	12.25	10	12.15	12.15	0	2,617	0.00%
2018/04/03	11	11.60	0	0.00	11.70	11	2,900	0.38%
2018/03/29	0	0.00	31	11.55	11.50	-31	4,032	-0.77%
2018/03/23	0	0.00	5	11.35	11.45	-5	4,272	-0.12%
2018/03/22	0	0.00	5	11.95	11.80	-5	4,296	-0.12%
2018/03/21	5	12.05	0	0.00	11.95	5	4,399	0.11%
2018/03/20	0	0.00	10	11.75	11.90	-10	4,423	-0.23%
2018/03/14	0	0.00	3	12.10	12.15	-3	4,788	-0.06%
2018/03/13	7	12.23	2	12.30	12.25	5	5,044	0.10%
2018/03/12	0	0.00	10	11.80	11.70	-10	5,081	-0.20%
2018/03/09	20	12.35	20	11.85	11.70	0	5,147	0.00%
2018/03/08	2	12.55	0	0.00	12.35	2	5,326	0.04%
2018/03/07	3	12.70	0	0.00	12.70	3	5,615	0.05%
2018/03/05	3	12.70	0	0.00	12.75	3	6,002	0.05%
2018/03/02	4	13.15	2	13.10	13.10	2	6,008	0.03%
2018/02/27	3	13.25	0	0.00	13.25	3	6,080	0.05%
2018/02/12	0	0.00	0.8	13.05	13.00	-0.8	6,287	-0.01%
2018/02/08	0	0.00	4	12.83	12.90	-4	6,317	-0.06%
2018/02/07	10	12.65	2	12.65	12.70	8	6,354	0.13%
2018/02/06	2	12.30	0	0.00	12.25	2	6,514	0.03%
2018/02/05	20	13.15	20	13.35	13.60	0	6,573	0.00%
2018/01/31	23	13.59	20	13.65	13.85	3	6,611	0.05%
2018/01/30	14	14.04	0	0.00	13.85	14	6,580	0.21%
2018/01/29	0	0.00	5	14.56	14.50	-5	6,585	-0.08%
2018/01/26	4	14.50	0	0.00	14.60	4	6,523	0.06%
2018/01/25	1	14.00	3	14.05	14.20	-2	6,373	-0.03%
2018/01/23	0	0.00	60	13.55	13.75	-60	6,282	-0.95%
2018/01/22	0	0.00	5	13.40	13.65	-5	6,257	-0.08%
2018/01/19	3	13.65	5	13.65	13.60	-2	6,288	-0.03%
2018/01/18	10	14.15	0	0.00	13.80	10	6,204	0.16%
2018/01/12	0	0.00	20	15.16	14.80	-20	5,999	-0.33%
2018/01/11	4	14.98	0	0.00	15.00	4	5,966	0.07%
2018/01/09	1	15.10	12	15.26	15.30	-11	5,880	-0.19%
2018/01/08	2	15.10	9	15.20	15.10	-7	5,839	-0.12%
2018/01/05	3	15.10	19	15.25	15.25	-16	5,820	-0.27%
2018/01/04	2	15.10	0	0.00	15.20	2	5,797	0.03%
2018/01/03	0	0.00	31	15.41	15.60	-31	5,686	-0.55%