台達化 (1309)-元大-雙和券商分點個股進出

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－元大-雙和券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-雙和券商分點個股進出
元大-雙和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
2024/04/25	3	15.25	0	0.00	15.20	3	686	0.44%
2024/04/24	0	0.00	3.4	15.30	15.30	-3.4	701	-0.48%
2024/04/19	1	15.00	0	0.00	15.10	1	725	0.14%
2024/04/10	0	0.00	0.1	16.10	16.15	-0.1	699	-0.01%
2024/04/08	0	0.00	0.1	15.60	15.60	-0.1	678	-0.01%
2024/04/02	0	0.00	0.7	15.70	15.70	-0.7	681	-0.10%
2024/03/29	0	0.00	0	15.45	15.50	0	682	0.00%
2024/03/28	0	15.60	0	0.00	15.30	0	689	0.00%
2024/03/26	0	15.55	0	0.00	15.60	0	693	0.00%
2024/03/21	0	0.00	0.7	15.20	15.25	-0.7	688	-0.10%
2024/03/15	0	0.00	15	15.20	15.20	-15	687	-2.18%
2024/03/13	0	0.00	4	15.45	15.45	-4	672	-0.59%
2024/03/12	15	15.75	0	0.00	15.75	15	667	2.25%
2024/03/08	0	15.85	0	0.00	15.55	0	656	0.00%
2024/03/01	0	0.00	11	16.75	16.70	-11	624	-1.76%
2024/02/26	0	0.00	1	17.15	17.10	-1	613	-0.16%
2024/02/22	0	0.00	2	17.25	17.25	-2	613	-0.33%
2024/02/20	3	17.50	13	17.45	17.50	-10	601	-1.66%
2024/02/19	1	17.50	0	0.00	17.60	1	594	0.17%
2024/02/16	11	16.70	3.5	16.72	16.95	7.5	573	1.30%
2024/02/05	0	0.00	0.1	16.65	16.60	-0.1	562	-0.02%
2024/02/02	0	0.00	0.3	16.80	16.75	-0.3	560	-0.05%
2024/01/31	0	0.00	17	17.05	16.70	-17	551	-3.08%
2024/01/30	0	0.00	2	16.85	16.85	-2	536	-0.37%
2024/01/26	2	16.13	0	0.00	16.05	2	486	0.41%
2024/01/25	1	15.50	0	0.00	15.40	1	464	0.22%
2024/01/18	3	15.10	0	0.00	15.00	3	454	0.67%
2024/01/17	4	15.60	1	15.40	15.30	3	436	0.70%
2024/01/16	2	15.80	0	0.00	15.75	2	421	0.48%
2024/01/12	0	0.00	0	16.15	16.10	0	404	0.00%
2024/01/10	1	16.10	0	0.00	16.15	1	470	0.21%
2024/01/08	1	16.55	0	0.00	16.55	1	471	0.21%
2024/01/05	0	0.00	0.7	16.45	16.45	-0.7	467	-0.15%
2024/01/02	1	16.50	0	0.00	16.50	1	473	0.21%
2023/12/29	2	16.50	2	16.45	16.45	0	473	0.00%
2023/12/28	1	16.40	0	0.00	16.40	1	476	0.21%
2023/12/26	0	0.00	3.1	16.45	16.60	-3.1	470	-0.65%
2023/12/25	2	16.40	0	0.00	16.40	2	465	0.43%
2023/12/22	5	16.65	0	0.00	16.70	5	458	1.09%
2023/12/21	0	0.00	28.5	16.93	16.85	-28.5	448	-6.36%
2023/12/20	12	16.91	0	0.00	17.05	12	440	2.72%
2023/12/15	1	17.00	0.3	17.05	17.10	0.8	420	0.18%
2023/12/14	0	0.00	0.6	16.65	16.65	-0.6	404	-0.14%
2023/12/13	0	0.00	1	16.60	16.55	-1	400	-0.25%
2023/12/12	1	16.60	0	0.00	16.55	1	402	0.25%
2023/12/06	0	0.00	0.2	17.20	17.25	-0.2	412	-0.04%
2023/11/30	0	0.00	0.1	17.20	17.20	-0.1	417	-0.01%
2023/11/29	0	0.00	2.2	17.28	17.15	-2.2	417	-0.54%
2023/11/28	0	0.00	2	17.15	17.20	-2	417	-0.48%
2023/11/20	1	17.20	0	0.00	17.25	1	417	0.24%
2023/11/16	2	17.00	0	0.00	17.10	2	427	0.47%
2023/11/08	0	0.00	5	16.90	16.85	-5	464	-1.08%
2023/11/03	1	16.80	0	0.00	17.00	1	473	0.21%
2023/10/12	0.1	17.50	0	0.00	17.45	0.1	573	0.02%
2023/10/05	0	0.00	0.9	17.15	17.15	-0.9	583	-0.15%
2023/09/22	1	17.85	0	0.00	17.90	1	625	0.16%
2023/09/21	3	17.80	0	0.00	17.80	3	626	0.48%
2023/09/20	3	18.15	0	0.00	18.20	3	628	0.48%
2023/09/14	1	18.20	0	0.00	18.30	1	644	0.16%
2023/09/05	1	17.80	0	0.00	17.85	1	641	0.16%
2023/09/04	1	17.70	0	0.00	17.85	1	638	0.16%
2023/08/25	0.1	17.25	0	0.00	17.15	0.1	652	0.02%
2023/08/22	1	16.80	0	0.00	16.80	1	657	0.15%
2023/08/18	8	17.60	0	0.00	17.45	8	649	1.23%
2023/08/17	1	17.25	0	0.00	17.30	1	649	0.15%
2023/08/16	2.1	17.21	0	0.00	17.10	2.1	644	0.33%
2023/08/15	1	17.76	1	17.75	17.85	0	627	0.00%
2023/08/14	0	18.75	0	0.00	18.35	0	609	0.00%
2023/08/10	2	19.23	0	0.00	19.20	2	604	0.33%
2023/08/09	1	19.50	0	0.00	19.50	1	600	0.17%
2023/08/04	0	0.00	30	20.04	19.95	-30	591	-5.08%
2023/08/02	1	20.25	11	20.30	20.30	-10	578	-1.73%
2023/08/01	1	20.20	0	0.00	20.30	1	531	0.19%
2023/07/24	0	0.00	1	19.70	19.60	-1	520	-0.19%
2023/07/17	2	19.40	0	0.00	19.45	2	500	0.40%
2023/07/14	1	19.50	0	0.00	19.50	1	501	0.20%
2023/07/13	0	0.00	4.2	19.60	19.40	-4.2	499	-0.84%
2023/07/07	0	0.00	1	19.50	19.65	-1	502	-0.20%
2023/07/06	1	20.00	0	0.00	20.00	1	486	0.21%
2023/07/03	0	0.00	1	20.35	20.35	-1	482	-0.21%
2023/06/29	1	20.25	0	0.00	20.25	1	482	0.21%
2023/06/28	1	20.35	0	0.00	20.25	1	482	0.21%
2023/06/27	1	20.25	0	0.00	20.40	1	486	0.21%
2023/06/19	2	20.30	2	20.25	20.25	0	503	0.00%
2023/06/13	0	0.00	4	20.10	20.10	-4	517	-0.77%
2023/06/09	0	0.00	10	20.26	20.30	-10	533	-1.88%
2023/06/08	0	0.00	10	20.20	20.20	-10	546	-1.83%
2023/06/02	1	20.00	0	0.00	20.00	1	581	0.17%
2023/06/01	0	0.00	1	20.05	20.00	-1	613	-0.16%
2023/05/29	0	0.00	1	19.95	19.90	-1	640	-0.16%
2023/05/24	1	20.20	0	0.00	20.30	1	652	0.15%
2023/05/22	0	0.00	1	20.20	20.15	-1	672	-0.15%
2023/05/15	0	0.00	1	19.50	19.55	-1	695	-0.14%
2023/05/12	1	19.80	0	0.00	19.60	1	715	0.14%
2023/05/11	1	19.80	0	0.00	19.60	1	728	0.14%
2023/04/27	0	0.00	0	21.20	21.20	0	871	0.00%
2023/04/20	0	0.00	10	20.75	20.75	-10	917	-1.09%
2023/04/19	1	21.10	0	0.00	20.95	1	918	0.11%
2023/04/18	29	21.30	0	0.00	21.10	29	914	3.17%
2023/04/12	0	0.00	6	21.55	21.45	-6	943	-0.64%
2023/04/10	0	0.00	64	21.43	21.45	-64	953	-6.71%
2023/04/07	1	21.50	0	0.00	21.55	1	961	0.10%
2023/04/06	1	21.55	0	0.00	21.35	1	974	0.10%
2023/03/23	64	21.15	0	0.00	21.15	64	1,182	5.41%
2023/03/16	0	0.00	2.3	21.25	21.25	-2.3	1,260	-0.18%
2023/03/13	2	21.95	3.5	21.84	22.20	-1.5	1,302	-0.11%
2023/03/01	0.1	22.70	36	22.71	22.60	-35.9	1,598	-2.24%
2023/02/24	0	0.00	4	23.15	23.10	-4	1,596	-0.25%
2023/02/21	0	0.00	2	23.05	23.10	-2	1,583	-0.13%
2023/02/20	0	0.00	10	23.10	23.15	-10	1,592	-0.63%
2023/02/15	1	22.55	0	0.00	22.40	1	1,599	0.06%
2023/02/14	3	22.62	0	0.00	22.70	3	1,600	0.19%
2023/02/10	2	22.35	0	0.00	22.30	2	1,596	0.13%
2023/02/09	1	22.80	1	23.15	22.80	0	1,576	0.00%
2023/02/08	1	23.15	0	0.00	23.20	1	1,562	0.06%
2023/02/06	0	0.00	4	23.35	23.35	-4	1,542	-0.26%
2023/02/03	0	0.00	9	23.14	23.10	-9	1,528	-0.59%
2023/02/02	4	23.35	0	0.00	23.40	4	1,511	0.26%
2023/01/31	0	0.00	3	22.60	22.60	-3	1,426	-0.21%
2023/01/30	1	22.00	0	0.00	22.05	1	1,402	0.07%
2023/01/17	1	22.10	0	0.00	22.05	1	1,388	0.07%
2023/01/12	1	22.55	0	0.00	22.50	1	1,368	0.07%
2023/01/04	2	22.25	0	0.00	22.10	2	1,321	0.15%
2023/01/03	0	0.00	2	22.35	22.20	-2	1,322	-0.15%
2022/12/29	0	0.00	2	21.55	21.95	-2	1,288	-0.16%
2022/12/27	0	0.00	2	22.18	22.20	-2	1,275	-0.16%
2022/12/26	3	22.12	0	0.00	22.25	3	1,268	0.24%
2022/12/22	2	21.93	4	22.05	22.30	-2	1,263	-0.16%
2022/12/20	6	21.63	0	0.00	21.05	6	1,242	0.48%
2022/12/16	1	22.35	3	22.38	21.90	-2	1,206	-0.17%
2022/12/15	1	22.60	15	22.78	22.90	-14	1,168	-1.20%
2022/12/09	1	22.20	1	22.30	22.05	0	1,040	0.00%
2022/12/05	10	22.54	0	0.00	22.35	10	950	1.05%
2022/12/02	0	0.00	10	22.20	22.25	-10	919	-1.09%
2022/11/30	2	22.15	14	22.19	22.25	-12	766	-1.57%
2022/11/29	2	20.25	0	0.00	20.25	2	560	0.36%
2022/11/25	1	20.05	0	0.00	19.95	1	543	0.18%
2022/11/22	5.4	19.81	0	0.00	19.75	5.4	525	1.03%
2022/11/15	0	0.00	1	20.65	20.80	-1	505	-0.20%
2022/11/14	0	0.00	0.5	20.70	20.80	-0.5	498	-0.10%
2022/11/11	3	20.20	3	20.20	20.10	0	475	0.00%
2022/11/08	0	0.00	3	20.55	20.40	-3	477	-0.63%
2022/11/07	0	0.00	1	20.20	20.15	-1	479	-0.21%
2022/11/01	2	20.05	0	0.00	20.05	2	511	0.39%
2022/10/20	1	19.00	2	20.75	20.75	-1	623	-0.16%
2022/10/13	5	19.19	0	0.00	18.80	5	631	0.79%
2022/10/12	5	19.95	0	0.00	20.00	5	627	0.80%
2022/10/05	0	0.00	0	21.40	21.30	0	632	0.00%
2022/09/28	10	20.10	4	19.80	20.35	6	617	0.97%
2022/09/26	5	20.50	2	20.60	20.45	3	604	0.50%
2022/09/22	5	21.40	0	0.00	21.50	5	615	0.81%
2022/09/21	5	21.80	0	0.00	21.75	5	610	0.82%
2022/09/14	5	22.20	0	0.00	22.20	5	614	0.81%
2022/09/12	0	0.00	2	22.60	22.65	-2	614	-0.33%
2022/09/08	1	21.95	0	0.00	22.15	1	610	0.16%
2022/09/07	1	21.80	10	21.83	21.90	-9	604	-1.49%
2022/09/06	3.1	21.82	0	0.00	21.80	3.1	601	0.52%
2022/09/05	8	21.95	0	0.00	21.95	8	604	1.32%
2022/08/30	5	22.40	0	0.00	22.45	5	602	0.83%
2022/08/29	0	0.00	1.5	22.46	22.30	-1.5	602	-0.25%
2022/08/26	0	0.00	15	23.00	22.95	-15	598	-2.50%
2022/08/25	4	22.98	10	23.00	22.90	-6	600	-1.00%
2022/08/23	7	22.60	0.2	23.10	22.60	6.8	585	1.16%
2022/08/18	8	22.92	0	0.00	22.85	8	587	1.36%
2022/08/17	3	23.25	0	0.00	23.15	3	585	0.51%
2022/08/15	5	22.73	0	0.00	22.80	5	583	0.86%
2022/08/12	3	22.85	0	0.00	22.85	3	576	0.52%
2022/08/11	4	23.10	0	0.00	23.10	4	574	0.70%
2022/08/09	1	22.20	0	0.00	22.25	1	570	0.18%
2022/08/04	6	21.81	0	0.00	21.85	6	596	1.01%
2022/08/03	19	22.90	0	0.00	22.80	19	581	3.27%
2022/08/02	4	23.20	0	0.00	23.15	4	593	0.67%
2022/08/01	10	23.70	0	0.00	23.80	10	611	1.64%
2022/07/28	9	24.24	0	0.00	24.15	9	605	1.49%
2022/07/27	0	28.05	15	28.00	27.95	-15	581	-2.58%
2022/07/26	2.1	28.25	0	0.00	28.20	2.1	556	0.38%
2022/07/25	0	0.00	20	28.16	28.35	-20	551	-3.63%
2022/07/22	5	28.00	0	0.00	28.05	5	553	0.90%
2022/07/21	0	0.00	5	28.25	28.05	-5	566	-0.88%
2022/07/07	0.7	27.00	2	25.60	26.50	-1.3	577	-0.23%
2022/07/01	6	26.95	0	0.00	26.45	6	599	1.00%
2022/06/30	7	27.71	0	0.00	27.80	7	589	1.19%
2022/06/29	0	0.00	0.2	29.00	28.80	-0.2	582	-0.03%
2022/06/28	1	29.25	0	0.00	29.25	1	584	0.17%
2022/06/27	0	0.00	0.1	29.25	29.60	-0.1	591	-0.02%
2022/06/23	0	0.00	1	28.55	28.30	-1	596	-0.17%
2022/06/22	0	0.00	1	28.55	28.45	-1	604	-0.17%
2022/06/20	0.1	28.50	0	0.00	28.20	0.1	612	0.01%
2022/06/16	2	30.15	3	29.85	29.50	-1	622	-0.16%
2022/06/15	0	29.80	0	0.00	29.80	0	623	0.00%
2022/06/13	0	0.00	2	29.40	29.45	-2	647	-0.31%
2022/06/08	0	30.15	6	30.10	30.10	-6	713	-0.84%
2022/06/07	1	29.80	0	0.00	29.95	1	723	0.14%
2022/06/01	0.1	29.80	0	0.00	29.75	0.1	781	0.01%
2022/05/31	0	0.00	1	29.35	29.50	-1	794	-0.13%
2022/05/26	1	28.70	0	0.00	28.55	1	859	0.12%
2022/05/24	0	0.00	2	28.85	28.40	-2	886	-0.23%
2022/05/23	0	0.00	10	29.20	28.85	-10	890	-1.12%
2022/05/18	0	0.00	5	28.85	28.85	-5	899	-0.56%
2022/05/12	5	27.70	0	0.00	26.60	5	890	0.56%
2022/05/11	0.7	28.15	0	0.00	28.00	0.7	871	0.08%
2022/05/10	0	0.00	1	27.80	28.70	-1	872	-0.11%
2022/05/09	1	29.20	4	29.25	28.70	-3	858	-0.35%
2022/05/06	5	30.00	1	30.10	30.15	4	841	0.48%
2022/05/05	0	30.95	0	0.00	30.95	0	841	0.00%
2022/05/03	6	30.97	0	0.00	30.90	6	853	0.70%
2022/04/29	5	31.12	0	0.00	30.90	5	863	0.58%
2022/04/28	0	30.50	0	0.00	30.90	0	869	0.00%
2022/04/27	4	30.60	0	0.00	30.30	4	863	0.46%
2022/04/26	0	0.00	3	31.50	31.40	-3	853	-0.35%
2022/04/25	7	31.63	0	0.00	31.50	7	853	0.82%
2022/04/19	0	32.10	0	0.00	32.15	0	862	0.00%
2022/04/18	6	31.80	0	0.00	31.85	6	869	0.69%
2022/04/15	10	32.20	0	0.00	32.25	10	876	1.14%
2022/04/13	10	32.35	0	0.00	32.60	10	931	1.07%
2022/04/12	0	32.60	0	0.00	32.35	0	929	0.00%
2022/04/08	0	33.50	0	0.00	33.70	0	922	0.00%
2022/04/07	1	33.60	0	0.00	33.30	1	928	0.11%
2022/04/01	0	33.75	0	0.00	33.75	0	948	0.00%
2022/03/31	0	0.00	5	34.05	33.90	-5	947	-0.53%
2022/03/29	1	33.95	0	0.00	33.85	1	950	0.11%
2022/03/28	1	34.00	0	0.00	34.10	1	954	0.10%
2022/03/25	0	0.00	2	34.20	34.30	-2	952	-0.21%
2022/03/24	0	34.15	0	0.00	34.25	0	944	0.00%
2022/03/21	0	34.10	1	34.20	34.15	-1	947	-0.11%
2022/03/18	0	33.85	0	0.00	33.85	0	952	0.00%
2022/03/17	0	33.78	2.2	33.70	33.70	-2.2	956	-0.23%
2022/03/15	0	34.10	0	0.00	33.95	0	944	0.00%
2022/03/09	0	31.70	1	32.15	32.00	-1	895	-0.11%
2022/03/08	1	31.66	2	32.68	31.70	-1	897	-0.11%
2022/03/07	5	32.95	0	0.00	33.05	5	882	0.57%
2022/03/04	0	0.00	3	34.15	33.95	-3	878	-0.34%
2022/03/03	3	34.40	0	0.00	34.50	3	889	0.34%
2022/03/01	0	33.00	2	33.35	33.45	-2	882	-0.23%
2022/02/25	2	32.83	0	0.00	32.75	2	905	0.22%
2022/02/24	1	33.10	0	0.00	32.90	1	917	0.11%
2022/02/23	0.8	33.80	0	0.00	33.70	0.8	913	0.09%
2022/02/22	0	33.80	0	0.00	33.70	0	925	0.00%
2022/02/21	0	34.15	1	34.25	34.15	-1	930	-0.11%
2022/02/18	0	33.85	0	0.00	33.95	0	939	0.00%
2022/02/17	11	34.01	0	0.00	34.10	11	954	1.15%
2022/02/16	1.1	33.80	0	0.00	33.95	1.1	974	0.11%
2022/02/14	0	33.85	2	34.45	33.80	-2	1,003	-0.20%
2022/02/11	1	34.15	16.2	34.18	34.10	-15.2	1,028	-1.48%
2022/02/09	0	33.88	0	0.00	34.10	0	1,063	0.00%
2022/02/08	0	33.80	0	0.00	33.95	0	1,091	0.00%
2022/02/07	0	33.85	0	0.00	34.00	0	1,120	0.00%
2022/01/26	5	32.90	0	0.00	32.95	5	1,144	0.44%
2022/01/25	0	32.95	20	33.03	32.85	-20	1,168	-1.71%
2022/01/24	0	32.85	0	0.00	33.25	0	1,182	0.00%
2022/01/21	1	33.30	10	33.35	33.30	-9	1,197	-0.75%
2022/01/20	0	33.70	0	33.65	33.55	0	1,216	0.00%
2022/01/19	5	33.50	0	0.00	33.55	5	1,232	0.41%
2022/01/18	3	33.55	0	0.00	33.50	3	1,240	0.24%
2022/01/14	8	33.71	0	0.00	33.70	8	1,262	0.63%
2022/01/13	11.2	34.04	0	0.00	34.10	11.2	1,296	0.86%
2022/01/12	0	33.85	0	0.00	33.90	0	1,311	0.00%
2022/01/10	2	34.23	2	34.15	34.10	0	1,341	0.00%
2022/01/07	26	34.94	3	34.77	34.55	23	1,346	1.71%
2022/01/06	3	34.05	1	34.00	34.15	2	1,335	0.15%
2022/01/05	1	34.05	0	0.00	34.10	1	1,355	0.07%
2022/01/04	1	34.20	0	0.00	34.20	1	1,398	0.07%
2022/01/03	12	34.30	0	0.00	34.30	12	1,425	0.84%
2021/12/30	1	34.50	1	34.50	34.55	0	1,447	0.00%
2021/12/29	0	34.30	3.2	34.24	34.60	-3.2	1,469	-0.22%
2021/12/28	2	33.85	0	0.00	33.85	2	1,495	0.13%
2021/12/27	0	0.00	0.3	33.90	33.85	-0.3	1,564	-0.02%
2021/12/23	5	33.90	1	33.90	33.90	4	1,682	0.24%
2021/12/22	0	34.00	0	0.00	33.90	0	1,853	0.00%
2021/12/17	0.1	33.51	1	33.40	33.40	-0.9	2,144	-0.04%
2021/12/16	0.2	33.50	0	0.00	33.35	0.2	2,203	0.01%
2021/12/15	5	33.35	0	0.00	33.35	5	2,231	0.22%
2021/12/14	0	33.80	1	33.55	33.50	-1	2,280	-0.04%
2021/12/13	0	33.85	0	0.00	33.85	0	2,479	0.00%
2021/12/09	0	34.25	12	34.25	34.10	-12	2,523	-0.48%
2021/12/08	0	34.30	0	0.00	34.25	0	2,541	0.00%
2021/12/07	10	34.00	1	33.95	34.00	9	2,564	0.35%
2021/12/06	12	33.72	0	0.00	33.80	12	2,564	0.47%
2021/12/03	0	33.90	0	0.00	33.85	0	2,592	0.00%
2021/12/02	2	33.68	1	33.55	33.65	1	2,615	0.04%
2021/11/30	0	34.00	0	0.00	33.95	0	2,727	0.00%
2021/11/26	1	34.70	0	0.00	34.65	1	3,003	0.03%
2021/11/25	2	35.75	0	0.00	35.55	2	3,121	0.06%
2021/11/24	0	0.00	1	35.50	35.50	-1	3,155	-0.03%
2021/11/23	0	0.00	1	35.45	35.10	-1	3,188	-0.03%
2021/11/22	1	34.70	1	34.85	35.05	0	3,245	0.00%
2021/11/18	1	34.40	0	0.00	34.70	1	3,316	0.03%
2021/11/17	1	34.40	0	0.00	34.45	1	3,341	0.03%
2021/11/16	10	34.65	0	0.00	34.50	10	3,357	0.30%
2021/11/15	0	0.00	0	34.80	34.75	0	3,372	0.00%
2021/11/12	11	35.25	0	0.00	35.15	11	3,394	0.32%
2021/11/11	2	35.50	0	0.00	35.20	2	3,414	0.06%
2021/11/10	2	35.68	3.2	35.44	35.35	-1.2	3,457	-0.03%
2021/11/09	10	34.95	12	34.95	35.00	-2	3,449	-0.06%
2021/11/08	10	35.20	0	0.00	35.15	10	3,452	0.29%
2021/11/04	1	35.25	0	0.00	35.30	1	3,491	0.03%
2021/11/03	10	35.40	3	35.48	35.70	7	3,536	0.20%
2021/11/02	1	35.30	2	35.00	34.85	-1	3,627	-0.03%
2021/11/01	0	34.70	0	0.00	34.60	0	3,697	0.00%
2021/10/29	1	34.55	1	34.50	34.60	0	3,703	0.00%
2021/10/28	20	34.80	0	0.00	34.80	20	3,703	0.54%
2021/10/27	0	0.00	1.1	35.09	35.15	-1.1	3,710	-0.03%
2021/10/26	0	35.45	0	0.00	35.15	0	3,721	0.00%
2021/10/25	0	35.35	0	0.00	35.45	0	3,728	0.00%
2021/10/22	0	35.55	0	35.65	35.35	0	3,761	0.00%
2021/10/21	0	35.55	0	0.00	36.25	0	3,779	0.00%
2021/10/20	1	35.70	0	0.00	35.70	1	3,770	0.03%
2021/10/19	0	0.00	0.6	36.15	36.25	-0.6	3,804	-0.02%
2021/10/15	2	35.45	0	0.00	35.50	2	3,873	0.05%
2021/10/14	1.2	35.19	1	35.25	35.10	0.2	3,920	0.01%
2021/10/12	0	0.00	8	36.51	36.45	-8	3,952	-0.20%
2021/10/08	2.1	36.59	9	36.44	36.35	-6.9	3,984	-0.17%
2021/10/07	1.5	36.33	3	36.50	36.70	-1.5	4,052	-0.04%
2021/10/06	0	35.85	2	36.65	36.10	-2	4,134	-0.05%
2021/10/05	3	35.63	0	0.00	36.10	3	4,150	0.07%
2021/10/04	7	36.60	6	36.43	35.60	1	4,155	0.02%
2021/10/01	3	37.45	3	37.30	37.30	0	4,171	0.00%
2021/09/30	3	39.32	1	39.35	39.30	2	4,319	0.05%
2021/09/29	26	40.35	8	40.29	39.05	18	4,443	0.41%
2021/09/28	2	40.05	6	40.33	40.25	-4	4,589	-0.09%
2021/09/27	8	39.98	13	40.11	40.05	-5	6,262	-0.08%
2021/09/24	15	39.13	9	38.81	38.70	6	6,789	0.09%
2021/09/23	3	37.85	1	38.00	38.40	2	6,843	0.03%
2021/09/22	1	37.20	4	37.25	37.20	-3	6,992	-0.04%
2021/09/17	33	38.32	4	38.29	38.30	29	7,159	0.41%
2021/09/16	59	38.34	66	38.75	38.55	-7	7,213	-0.10%
2021/09/15	10	37.80	1	37.35	37.55	9	7,101	0.13%
2021/09/14	0	0.00	2	37.25	37.25	-2	7,219	-0.03%
2021/09/13	12	37.33	0	0.00	37.35	12	7,382	0.16%
2021/09/10	0	0.00	10	36.70	37.30	-10	7,414	-0.13%
2021/09/09	2	36.05	3	36.13	36.10	-1	7,455	-0.01%
2021/09/08	2	36.80	10	36.05	35.90	-8	7,484	-0.11%
2021/09/07	0	36.50	20	36.74	36.70	-20	7,630	-0.26%
2021/09/06	5.2	36.90	0	0.00	36.50	5.2	7,650	0.07%
2021/09/03	1.9	38.61	0	0.00	38.20	1.9	7,590	0.03%
2021/09/02	5	38.60	2	38.35	38.25	3	7,636	0.04%
2021/09/01	19.1	45.07	6	45.08	44.95	13.1	7,560	0.17%
2021/08/31	3	45.02	19.1	45.11	45.30	-16.1	7,477	-0.21%
2021/08/30	0	0.00	6	44.44	44.45	-6	7,440	-0.08%
2021/08/27	1	44.50	4	44.53	44.50	-3	7,490	-0.04%
2021/08/26	1	43.75	12	43.92	44.10	-11	7,635	-0.14%
2021/08/25	0	0.00	1	43.65	43.25	-1	7,977	-0.01%
2021/08/24	5	42.73	5	42.77	42.95	0	8,005	0.00%
2021/08/23	2	41.10	0	0.00	42.40	2	8,107	0.02%
2021/08/19	4	41.16	2	41.80	40.80	2	8,214	0.02%
2021/08/17	1	41.30	6	41.05	40.80	-5	8,566	-0.06%
2021/08/16	10	41.84	9	41.55	41.55	1	8,631	0.01%
2021/08/13	2	43.05	1	43.15	42.95	1	8,753	0.01%
2021/08/12	1	43.20	2	43.53	43.75	-1	8,848	-0.01%
2021/08/11	1	43.00	3	43.32	42.95	-2	8,954	-0.02%
2021/08/10	0	0.00	2	43.63	43.60	-2	9,086	-0.02%
2021/08/09	1	44.45	0	0.00	44.55	1	9,176	0.01%
2021/08/06	5	45.32	20	45.26	45.50	-15	9,222	-0.16%
2021/08/05	1.5	44.16	12	44.42	44.45	-10.5	9,236	-0.11%
2021/08/04	0	0.00	12	43.42	43.60	-12	9,358	-0.13%
2021/08/02	1.5	43.20	0	0.00	43.55	1.5	9,557	0.02%
2021/07/30	0	0.00	4	43.35	43.20	-4	9,841	-0.04%
2021/07/29	1	43.45	0	0.00	43.45	1	10,061	0.01%
2021/07/28	4	43.11	5	43.15	43.10	-1	10,160	-0.01%
2021/07/27	3	43.70	3	43.80	43.55	0	10,340	0.00%
2021/07/26	0	0.00	10	44.10	44.00	-10	10,512	-0.10%
2021/07/23	4	44.26	0	0.00	44.25	4	10,673	0.04%
2021/07/22	2	43.40	1	43.35	43.25	1	10,715	0.01%
2021/07/21	5	43.41	22.1	43.21	43.25	-17.1	10,798	-0.16%
2021/07/20	1	44.15	17	44.36	44.20	-16	10,879	-0.15%
2021/07/19	11	44.84	6	44.71	45.20	5	11,104	0.04%
2021/07/16	2	45.00	0	0.00	44.85	2	11,507	0.02%
2021/07/15	9	44.67	7	44.74	45.25	2	11,722	0.02%
2021/07/14	16	44.10	0	0.00	43.90	16	12,111	0.13%
2021/07/13	8	44.76	7	44.41	44.30	1	12,726	0.01%
2021/07/12	5	44.93	5	44.87	44.80	0	13,355	0.00%
2021/07/09	10	44.85	3	44.88	44.65	7	13,671	0.05%
2021/07/08	4	45.01	4	44.85	45.10	0	13,983	0.00%
2021/07/07	19	44.96	3	44.92	45.05	16	14,448	0.11%
2021/07/06	17	45.73	21	45.79	45.95	-4	14,783	-0.03%
2021/07/05	34	46.33	45	47.08	46.05	-11	14,956	-0.07%
2021/07/02	168.1	48.98	135	49.74	45.80	33.1	14,776	0.22%	大買/大賣/
2021/07/01	62	46.94	26.2	47.57	47.95	35.9	13,110	0.27%
2021/06/30	13	43.35	10	43.41	43.60	3	12,576	0.02%
2021/06/29	43	43.40	14.1	43.50	43.30	28.9	12,590	0.23%
2021/06/28	20	43.61	16	43.31	44.00	4	12,482	0.03%
2021/06/25	13	42.65	17	42.71	42.45	-4	12,394	-0.03%
2021/06/24	15	42.18	4	42.30	42.30	11	12,493	0.09%
2021/06/23	15	41.05	3	42.00	41.00	12	12,553	0.10%
2021/06/22	4	41.55	6	42.45	41.30	-2	12,765	-0.02%
2021/06/21	6	41.36	0	0.00	41.30	6	12,706	0.05%
2021/06/18	4	42.18	2	42.20	42.10	2	12,841	0.02%
2021/06/17	1	42.60	3	42.55	42.85	-2	12,901	-0.02%
2021/06/16	5	43.16	10	43.00	42.70	-5	12,972	-0.04%
2021/06/15	5	41.93	0	0.00	42.00	5	12,942	0.04%
2021/06/11	2	42.15	3	42.07	42.25	-1	13,107	-0.01%
2021/06/10	3	41.50	31	41.82	42.15	-28	13,591	-0.21%
2021/06/09	4	42.73	11	42.60	42.45	-7	13,920	-0.05%
2021/06/08	4	43.44	11	42.94	42.90	-7	14,453	-0.05%
2021/06/07	10	43.69	2	43.65	43.50	8	15,409	0.05%
2021/06/04	18	43.76	11	43.96	43.75	7	16,332	0.04%
2021/06/03	15	43.70	11	43.86	44.25	4	18,370	0.02%
2021/06/02	53.5	43.63	44	43.56	42.95	9.5	19,276	0.05%
2021/06/01	9	41.25	1	41.35	41.65	8	19,330	0.04%
2021/05/31	44	41.67	14	41.79	41.35	30	19,651	0.15%
2021/05/28	2	40.80	6	40.63	40.85	-4	19,608	-0.02%
2021/05/27	10	40.05	1	40.40	40.20	9	19,635	0.05%
2021/05/26	9	40.21	17	39.89	40.25	-8	19,689	-0.04%
2021/05/25	24	41.35	19	40.93	41.05	5	19,722	0.03%
2021/05/24	26	39.25	26	38.78	39.00	0	19,639	0.00%
2021/05/21	11.1	38.79	0.2	39.15	39.00	10.8	19,825	0.05%
2021/05/20	4	36.29	3	37.55	36.30	1	19,784	0.01%
2021/05/19	21	36.85	1	37.20	37.55	20	19,784	0.10%
2021/05/18	31.1	36.91	21	37.18	37.20	10.1	20,055	0.05%
2021/05/17	2	34.70	5	35.05	34.75	-3	20,042	-0.01%
2021/05/14	16	39.70	3	38.60	38.50	13	19,952	0.07%
2021/05/13	25	38.71	5	39.05	38.65	20	19,892	0.10%
2021/05/12	1	40.01	29	40.73	39.55	-28	19,811	-0.14%
2021/05/11	8	42.95	7	43.16	41.95	1	19,654	0.01%
2021/05/10	0	0.00	4.8	43.97	44.10	-4.8	19,588	-0.02%
2021/05/07	32.1	42.57	71.1	42.55	43.50	-39	19,564	-0.20%
2021/05/06	8.1	45.60	5	44.43	44.75	3.1	19,289	0.02%
2021/05/05	3	45.85	3	45.63	45.05	0	19,100	0.00%
2021/05/04	8	45.42	8	44.26	44.50	0	19,092	0.00%
2021/05/03	3	49.07	29	49.24	47.95	-26	19,034	-0.14%
2021/04/29	22	48.27	22	49.29	49.20	0	19,030	0.00%
2021/04/28	1	47.95	4	48.01	47.95	-3	18,963	-0.02%
2021/04/27	13.2	48.05	4	48.36	48.50	9.2	19,063	0.05%
2021/04/26	3	47.47	14	48.02	48.40	-11	19,066	-0.06%
2021/04/23	9	47.57	20	47.58	47.15	-11	19,083	-0.06%
2021/04/22	62	51.07	39	49.97	48.80	23	19,032	0.12%
2021/04/21	19.1	49.15	17	49.15	49.90	2.1	18,678	0.01%
2021/04/20	17	49.74	8	50.29	49.65	9	18,570	0.05%
2021/04/19	21.1	53.13	40	54.03	52.40	-18.9	18,325	-0.10%
2021/04/16	82.1	49.01	59	49.25	50.00	23.1	17,763	0.13%
2021/04/15	31	46.66	15	46.96	46.10	16	17,245	0.09%
2021/04/14	36	45.61	38	45.49	45.05	-2	17,195	-0.01%
2021/04/13	24.1	47.88	48	47.20	46.30	-23.9	17,161	-0.14%
2021/04/12	32	47.03	27	47.63	48.60	5	16,923	0.03%
2021/04/09	41	44.43	12	44.45	44.20	29	16,703	0.17%
2021/04/08	6	43.37	9	43.05	43.35	-3	16,842	-0.02%
2021/04/07	7	42.81	5.1	42.90	42.95	2	17,517	0.01%
2021/04/06	9	42.94	19	42.77	43.15	-10	17,898	-0.06%
2021/04/01	18	42.66	15	42.89	42.70	3	18,187	0.02%
2021/03/31	14	43.21	13	43.30	43.15	1	18,518	0.01%
2021/03/30	4	43.16	10	43.36	43.05	-6	18,956	-0.03%
2021/03/29	28	43.36	5	43.27	42.85	23	20,121	0.11%
2021/03/26	3	42.20	43	42.98	42.80	-40	20,874	-0.19%
2021/03/25	47	42.81	15	42.53	42.00	32	21,007	0.15%
2021/03/24	4	42.36	8	42.45	42.35	-4	20,771	-0.02%
2021/03/23	23	42.34	16	42.38	42.45	7	20,744	0.03%
2021/03/22	6	41.77	22.6	41.74	41.95	-16.6	20,681	-0.08%
2021/03/19	18	41.81	47.2	41.81	41.75	-29.1	20,710	-0.14%
2021/03/18	4	41.88	6	42.14	42.45	-2	20,759	-0.01%
2021/03/17	23	41.69	7	41.74	42.20	16	20,780	0.08%
2021/03/16	36	42.04	24.1	42.03	41.50	11.9	21,092	0.06%
2021/03/15	27	43.73	43	44.18	43.55	-16	20,709	-0.08%
2021/03/12	26	43.20	35	43.35	44.05	-9	20,462	-0.04%
2021/03/11	56.1	42.81	23	42.84	42.80	33.1	20,261	0.16%
2021/03/10	20.5	41.25	39	42.06	42.80	-18.5	19,780	-0.09%
2021/03/09	77.1	40.11	53	40.31	40.05	24.1	18,868	0.13%
2021/03/08	36	38.57	31.1	38.72	39.15	4.9	16,896	0.03%
2021/03/05	23	35.97	38	35.78	35.60	-15	15,950	-0.09%
2021/03/04	28	35.42	53	35.43	35.75	-25	15,661	-0.16%
2021/03/03	30	34.92	4	34.95	34.85	26	15,419	0.17%
2021/03/02	13	35.04	9	34.26	34.00	4	15,463	0.03%
2021/02/26	6	34.53	8.1	34.74	34.85	-2.1	15,726	-0.01%
2021/02/25	4	34.80	5.8	34.85	34.95	-1.8	15,845	-0.01%
2021/02/24	18	35.03	7	34.72	34.25	11	16,025	0.07%
2021/02/23	16	35.02	22	34.83	35.15	-6	15,947	-0.04%
2021/02/22	4	34.42	5	34.51	34.55	-1	15,792	-0.01%
2021/02/19	13	34.37	9	34.42	34.55	4	15,855	0.03%
2021/02/18	17.2	34.51	9	34.57	34.70	8.2	16,013	0.05%
2021/02/17	0	0.00	3	32.22	32.15	-3	16,180	-0.02%
2021/02/05	0	30.80	0	0.00	30.85	0	16,182	0.00%
2021/02/04	0	0.00	2	31.68	31.05	-2	16,406	-0.01%
2021/02/02	1	30.90	0	0.00	31.15	1	16,994	0.01%
2021/02/01	23.6	30.37	0	0.00	30.50	23.6	17,210	0.14%
2021/01/29	0	30.60	1	29.85	29.70	-1	17,497	-0.01%
2021/01/27	0	0.00	4	31.23	31.00	-4	18,551	-0.02%
2021/01/26	4	31.52	6	31.43	31.05	-2	18,896	-0.01%
2021/01/25	5	31.72	8	31.89	31.95	-3	19,041	-0.02%
2021/01/22	1	30.70	11	30.84	31.35	-10	19,237	-0.05%
2021/01/21	6	29.93	23.4	29.83	29.30	-17.4	19,526	-0.09%
2021/01/20	11.1	29.77	21	29.57	29.50	-9.9	20,497	-0.05%
2021/01/18	0	31.30	10	31.13	31.10	-10	21,810	-0.05%
2021/01/15	5	32.16	7	31.88	31.80	-2	21,866	-0.01%
2021/01/14	4	33.36	3	33.22	33.25	1	21,935	0.00%
2021/01/13	6	33.75	2	33.35	33.40	4	22,120	0.02%
2021/01/12	13	33.35	25	33.41	33.35	-12	22,187	-0.05%
2021/01/11	10	34.87	5	35.11	34.60	5	22,140	0.02%
2021/01/08	5	34.82	8	34.68	34.25	-3	22,440	-0.01%
2021/01/07	32	36.18	14	35.65	35.30	18	22,733	0.08%
2021/01/06	10	36.17	5	35.60	35.65	5	23,222	0.02%
2021/01/05	28	37.77	18	37.90	37.50	10	23,857	0.04%
2021/01/04	24	38.85	15	39.00	38.65	9	23,689	0.04%
2020/12/31	19	38.23	14	38.26	38.95	5	23,450	0.02%
2020/12/30	31	37.80	30	37.92	37.25	1	23,107	0.00%
2020/12/29	18	36.61	21	37.10	36.45	-3	22,535	-0.01%
2020/12/28	23	36.48	21	36.54	36.35	2	22,158	0.01%
2020/12/25	28	35.65	22	35.55	36.35	6	21,785	0.03%
2020/12/24	30	34.56	31.9	34.69	35.15	-1.9	21,474	-0.01%
2020/12/23	68	35.44	72	35.56	33.45	-4	21,076	-0.02%
2020/12/22	31	34.29	78.6	35.21	34.50	-47.6	20,146	-0.24%
2020/12/21	21	32.76	47.1	32.90	32.85	-26.1	19,372	-0.13%
2020/12/18	4	32.35	2.4	32.07	32.10	1.6	19,262	0.01%
2020/12/17	10	32.45	10	32.30	32.45	0	19,375	0.00%
2020/12/16	9	32.37	6	32.12	32.40	3	19,657	0.02%
2020/12/15	3	32.17	3	31.62	31.75	0	19,818	0.00%
2020/12/14	9	32.27	7	32.26	32.30	2	20,338	0.01%
2020/12/11	21	32.11	8	31.83	31.60	13	20,449	0.06%
2020/12/10	43	32.80	39	32.61	32.15	4	20,635	0.02%
2020/12/09	7	32.20	4	31.95	32.15	3	20,586	0.01%
2020/12/08	23	33.01	3	32.70	32.55	20	21,037	0.10%
2020/12/07	64	33.09	26	33.26	32.70	38	21,583	0.18%
2020/12/04	36	32.76	25	32.85	33.50	11	22,154	0.05%
2020/12/03	6.2	31.71	2	31.50	31.25	4.2	22,303	0.02%
2020/12/02	0	0.00	1	31.40	31.40	-1	22,228	0.00%
2020/12/01	7	32.55	3	32.20	32.20	4	22,176	0.02%
2020/11/30	22	32.41	3	32.97	32.65	19	22,216	0.09%
2020/11/27	8	32.46	3	32.30	32.30	5	22,515	0.02%
2020/11/26	13	32.86	15	32.64	32.55	-2	22,535	-0.01%
2020/11/25	51	32.67	64	32.84	32.45	-13	22,549	-0.06%
2020/11/24	40	32.14	31	32.02	31.75	9	22,380	0.04%
2020/11/23	33	31.70	7	31.83	32.20	26	22,259	0.12%
2020/11/20	7	30.66	11	30.66	30.90	-4	22,041	-0.02%
2020/11/19	6	30.78	6	30.45	30.40	0	22,566	0.00%
2020/11/18	11	30.52	8	30.73	31.00	3	22,779	0.01%
2020/11/17	15	29.92	43	29.87	30.20	-28	22,730	-0.12%
2020/11/16	25	30.47	30	29.88	29.75	-5	22,701	-0.02%
2020/11/13	6	31.28	5	31.30	31.20	1	22,305	0.00%
2020/11/12	42	31.39	36.3	30.84	30.95	5.7	22,659	0.03%
2020/11/11	8	31.58	10	31.78	31.80	-2	22,773	-0.01%
2020/11/10	9	31.44	34	31.85	30.90	-25	22,724	-0.11%
2020/11/09	13	31.05	7	31.11	31.25	6	22,511	0.03%
2020/11/06	8	31.55	7.1	31.78	31.35	0.9	22,379	0.00%
2020/11/05	7	32.16	9	32.54	31.75	-2	22,172	-0.01%
2020/11/04	45	33.54	46	33.35	33.10	-1	22,075	0.00%
2020/11/03	5	33.70	25	33.52	33.60	-20	21,318	-0.09%
2020/11/02	21	32.01	2	32.10	31.60	19	21,087	0.09%
2020/10/30	23	33.56	21	33.28	32.50	2	20,961	0.01%
2020/10/29	52	33.60	51.7	33.51	33.85	0.3	20,766	0.00%
2020/10/28	93	34.56	74	34.53	33.20	19	20,324	0.09%
2020/10/27	400	34.20	446	34.06	34.65	-46	19,278	-0.24%	大買/大賣/
2020/10/26	11	31.20	15	31.35	31.50	-4	18,207	-0.02%
2020/10/23	10	31.00	27	31.14	30.90	-17	17,997	-0.09%
2020/10/22	30	30.82	6	30.90	30.45	24	17,960	0.13%
2020/10/21	10	30.70	17.1	30.98	30.95	-7.1	17,730	-0.04%
2020/10/20	24	30.83	20	31.03	30.45	4	17,517	0.02%
2020/10/19	11	30.85	9	30.76	31.45	2	17,430	0.01%
2020/10/16	32	30.97	38	31.24	30.10	-6	17,344	-0.03%
2020/10/15	57	31.92	34	32.09	30.90	23	17,050	0.13%
2020/10/14	57	30.34	59	31.25	31.95	-2	16,593	-0.01%
2020/10/13	69	29.71	63	29.84	29.55	6	15,906	0.04%
2020/10/12	34	27.08	5	27.88	27.80	29	14,987	0.19%
2020/10/08	4	27.70	2	27.95	27.20	2	14,904	0.01%
2020/10/07	4	27.96	30.1	27.88	27.65	-26.1	14,861	-0.18%
2020/10/06	23	28.40	103	27.78	28.40	-80	14,839	-0.54%	大賣/
2020/10/05	26	26.83	24	27.34	27.05	2	14,703	0.01%
2020/09/30	30	26.40	33	26.50	26.55	-3	14,791	-0.02%
2020/09/29	46	26.59	43.1	26.73	26.45	2.9	15,216	0.02%
2020/09/28	31	27.40	44	27.60	27.50	-13	15,472	-0.08%
2020/09/25	57	26.82	60	27.08	26.40	-3	15,419	-0.02%
2020/09/24	42	27.84	22	28.11	27.70	20	15,135	0.13%
2020/09/23	42	28.88	22	28.70	28.30	20	15,035	0.13%
2020/09/22	110	29.00	75	29.13	29.10	35	14,885	0.24%	大買/
2020/09/21	89	29.61	63	29.74	29.10	26	14,664	0.18%
2020/09/18	80	31.65	13	31.72	31.00	67	14,332	0.47%
2020/09/17	47	31.99	56	32.19	31.95	-9	14,149	-0.06%
2020/09/16	39	30.75	13	30.63	30.40	26	13,759	0.19%
2020/09/15	60	30.04	130.3	30.19	31.15	-70.3	13,807	-0.51%	大賣/
2020/09/14	129	29.40	66	29.30	29.30	63	13,517	0.47%	大買/
2020/09/11	12	30.13	19	30.12	29.30	-7	13,107	-0.05%
2020/09/10	50	30.99	127	31.27	31.50	-77	12,607	-0.61%	大賣/
2020/09/09	33	29.71	44	30.60	30.55	-11	12,076	-0.09%
2020/09/08	46	28.00	17.8	28.48	28.60	28.2	11,180	0.25%
2020/09/07	0	0.00	8.1	26.00	26.00	-8.1	10,581	-0.08%
2020/09/04	0	0.00	1	23.60	23.65	-1	10,684	-0.01%
2020/09/03	2	24.15	2	24.15	23.65	0	10,662	0.00%
2020/09/02	17.4	23.69	13	23.73	23.45	4.4	10,625	0.04%
2020/09/01	32	22.67	2	22.53	22.30	30	10,304	0.29%
2020/08/31	2	22.45	3	22.13	22.40	-1	10,346	-0.01%
2020/08/28	1	22.45	3.4	22.33	21.85	-2.4	10,377	-0.02%
2020/08/27	3	21.85	10	22.08	21.80	-7	10,482	-0.07%
2020/08/26	3	21.90	22	21.78	21.75	-19	10,515	-0.18%
2020/08/25	58	22.41	33	22.42	22.10	25	10,587	0.24%
2020/08/24	2	21.50	4	21.63	22.00	-2	10,187	-0.02%
2020/08/21	4	20.53	4.1	20.04	20.00	-0.1	10,028	0.00%
2020/08/20	3	20.13	5	19.65	20.00	-2	9,935	-0.02%
2020/08/19	2	20.75	7	20.72	20.65	-5	9,834	-0.05%
2020/08/18	35	21.08	3	21.30	21.00	32	10,016	0.32%
2020/08/17	14	20.34	16	20.36	20.60	-2	9,613	-0.02%
2020/08/14	10	18.81	19	18.87	18.75	-9	9,405	-0.10%
2020/08/13	0	0.00	6	18.42	18.45	-6	9,558	-0.06%
2020/08/12	5	18.46	45	18.66	18.75	-40	9,652	-0.41%
2020/08/11	4	18.09	6	17.95	18.25	-2	9,587	-0.02%
2020/08/10	3	18.18	6	17.35	18.10	-3	9,579	-0.03%
2020/08/07	4	17.09	1	17.05	17.10	3	9,378	0.03%
2020/08/06	12	16.75	31	16.66	17.20	-19	9,341	-0.20%
2020/08/05	9	16.82	20	16.75	16.95	-11	9,189	-0.12%
2020/08/04	9	16.46	13	16.20	16.40	-4	9,082	-0.04%
2020/07/31	7	15.89	12	15.94	16.00	-5	8,928	-0.06%
2020/07/30	11	15.61	11	15.63	16.05	0	8,900	0.00%
2020/07/29	5	15.44	20	14.78	15.50	-15	8,733	-0.17%
2020/07/28	1	14.40	6	14.39	14.10	-5	8,578	-0.06%
2020/07/27	3	15.63	28	15.21	15.20	-25	8,421	-0.30%
2020/07/24	24	15.89	0	0.00	15.60	24	8,369	0.29%
2020/07/23	8	15.89	16	16.13	16.20	-8	8,300	-0.10%
2020/07/22	12	16.27	12.6	16.19	16.20	-0.6	8,190	-0.01%
2020/07/21	20	16.20	13	16.49	16.40	7	8,117	0.09%
2020/07/20	0	0.00	10	15.78	15.80	-10	7,976	-0.13%
2020/07/17	7	16.34	16	15.88	15.80	-9	7,922	-0.11%
2020/07/16	20	15.98	0	0.00	16.15	20	7,821	0.26%
2020/07/15	7	15.90	48	15.92	15.80	-41	7,769	-0.53%
2020/07/14	1	15.85	0	0.00	15.75	1	7,710	0.01%
2020/07/13	0	0.00	1	16.35	16.25	-1	7,662	-0.01%
2020/07/10	11	15.45	4	15.45	15.30	7	7,553	0.09%
2020/07/09	10	16.05	4	16.10	15.75	6	7,460	0.08%
2020/07/08	77	17.24	1	17.30	16.60	76	7,293	1.04%
2020/07/07	2	15.60	4	15.75	16.60	-2	6,812	-0.03%
2020/07/01	2	14.65	4	14.58	14.50	-2	6,205	-0.03%
2020/06/29	5	14.35	5	14.45	14.60	0	6,158	0.00%
2020/06/24	3	14.50	5	14.78	14.70	-2	6,128	-0.03%
2020/06/23	7	14.66	9	14.71	14.60	-2	6,037	-0.03%
2020/06/22	2	15.60	1	15.65	15.65	1	5,756	0.02%
2020/06/17	0	0.00	13.9	14.74	14.95	-13.9	5,335	-0.26%
2020/06/16	5	14.74	5	14.80	15.00	0	5,299	0.00%
2020/06/15	2.1	14.42	2	14.43	14.30	0.1	5,135	0.00%
2020/06/11	20	14.85	60	14.55	14.50	-40	4,968	-0.81%
2020/06/10	2	14.68	0	0.00	14.90	2	4,834	0.04%
2020/06/09	4.1	14.67	12.3	14.55	14.55	-8.2	4,786	-0.17%
2020/06/08	6.2	15.16	11	15.02	15.10	-4.8	4,639	-0.10%
2020/06/05	21	15.01	16	15.20	15.30	5	4,480	0.11%
2020/06/04	6	14.87	0	0.00	14.60	6	4,284	0.14%
2020/06/03	2	15.00	5	14.96	15.10	-3	4,092	-0.07%
2020/06/02	0	0.00	178	14.00	14.00	-178	3,795	-4.69%	大賣/鉅額交易
2020/06/01	0	0.00	10	13.86	13.90	-10	3,625	-0.28%
2020/05/29	4	13.38	2	13.28	13.85	2	3,439	0.06%
2020/05/28	0	0.00	1	13.20	13.40	-1	3,164	-0.03%
2020/05/27	0	0.00	1	12.60	12.55	-1	2,975	-0.03%
2020/05/26	2.1	13.02	1	12.95	12.85	1.1	2,919	0.04%
2020/05/25	4	12.76	6	12.98	12.75	-2	2,767	-0.07%
2020/05/21	1	12.35	20	12.22	12.35	-19	2,298	-0.83%
2020/05/20	1	12.15	57	12.20	12.30	-56	2,124	-2.64%
2020/05/19	2	10.88	4	11.50	11.65	-2	1,713	-0.12%
2020/05/18	1	11.05	3	10.85	10.60	-2	1,430	-0.14%
2020/05/15	3	10.63	1	10.60	10.80	2	1,354	0.15%
2020/05/04	5	9.60	0	0.00	9.62	5	1,036	0.48%
2020/04/29	5	9.48	0	0.00	9.63	5	1,023	0.49%
2020/04/28	0	0.00	0	9.36	9.35	0	1,011	0.00%
2020/04/17	0	0.00	1	9.12	9.11	-1	994	-0.10%
2020/04/15	1	9.08	0	0.00	9.17	1	1,001	0.10%
2020/04/14	0	0.00	1	9.18	9.22	-1	1,010	-0.10%
2020/03/26	0	0.00	1	7.68	7.82	-1	1,053	-0.09%
2020/03/25	10	7.57	0	0.00	7.65	10	1,044	0.96%
2020/03/23	0	0.00	0.2	7.05	6.86	-0.2	1,045	-0.02%
2020/03/16	10	8.22	0	0.00	8.01	10	1,013	0.99%
2020/03/12	10	8.86	0	0.00	8.88	10	965	1.04%
2020/03/11	0	0.00	0	9.35	9.26	0	944	0.00%
2020/03/09	10	9.43	0	0.00	9.35	10	946	1.06%
2020/03/06	1	9.61	0	0.00	9.62	1	932	0.11%
2020/03/03	0	0.00	0.9	9.37	9.36	-0.9	920	-0.10%
2020/02/20	0	0.00	8	9.72	9.66	-8	931	-0.86%
2020/02/19	1	9.63	5	9.67	9.69	-4	934	-0.43%
2020/02/18	3	9.52	0	0.00	9.54	3	938	0.32%
2020/02/17	2	9.59	0	0.00	9.58	2	975	0.21%
2020/02/14	15	9.70	0	0.00	9.68	15	977	1.53%
2020/02/12	10	9.74	2	9.70	9.73	8	991	0.81%
2020/02/10	2	9.61	0	0.00	9.61	2	991	0.20%
2020/02/07	1	9.82	3	10.00	9.81	-2	991	-0.20%
2020/02/04	0	0.00	3	9.92	9.92	-3	1,003	-0.30%
2020/02/03	11	9.60	0	0.00	9.88	11	994	1.11%
2020/01/31	1	10.05	0	0.00	10.05	1	971	0.10%
2020/01/30	3	9.98	0	0.00	9.98	3	963	0.31%
2020/01/17	1	10.75	0	0.00	10.80	1	930	0.11%
2020/01/09	176	11.10	0	0.00	11.05	176	984	17.88%	大買/鉅額交易
2020/01/06	0	0.00	1	11.70	11.55	-1	955	-0.10%
2020/01/02	1	11.50	0	0.00	11.45	1	888	0.11%
2019/12/27	0	0.00	10	11.40	11.35	-10	894	-1.12%
2019/12/25	0	0.00	20	11.40	11.35	-20	937	-2.13%
2019/12/23	0	0.00	31	11.32	11.25	-31	949	-3.26%
2019/12/17	3	11.15	23	11.34	11.30	-20	1,099	-1.82%
2019/12/13	0	0.00	10	10.95	10.90	-10	1,315	-0.76%
2019/12/12	0	0.00	10	10.90	10.85	-10	1,440	-0.69%
2019/12/03	0	0.00	0	10.65	10.70	0	1,933	0.00%
2019/11/26	0	0.00	0.1	10.75	10.80	-0.1	2,010	0.00%
2019/11/18	0	0.00	5	10.90	10.85	-5	2,051	-0.24%
2019/11/15	0	0.00	3.2	10.80	10.80	-3.2	2,056	-0.16%
2019/11/12	0	0.00	5	11.20	11.30	-5	2,063	-0.24%
2019/11/08	0	0.00	20	11.50	11.45	-20	2,099	-0.95%
2019/11/07	1	11.45	0	0.00	11.45	1	2,095	0.05%
2019/10/31	0	0.00	40	11.33	11.35	-40	2,064	-1.94%
2019/10/24	0	0.00	40	11.50	11.50	-40	2,070	-1.93%
2019/10/23	1	11.40	60	11.42	11.45	-59	2,062	-2.86%
2019/10/18	2	11.40	30	11.33	11.40	-28	2,069	-1.35%
2019/10/14	10	11.10	0	0.00	11.10	10	2,040	0.49%
2019/10/09	0	0.00	5	11.05	10.95	-5	2,046	-0.24%
2019/10/01	0	0.00	3	11.30	11.20	-3	2,063	-0.15%
2019/09/27	8	11.10	0	0.00	11.10	8	2,025	0.39%
2019/09/25	1	11.40	0	0.00	11.35	1	1,995	0.05%
2019/09/24	4	11.45	0	0.00	11.50	4	1,984	0.20%
2019/09/20	7	12.01	0	0.00	11.90	7	1,891	0.37%
2019/09/19	12	12.02	18	12.11	11.95	-6	1,839	-0.33%
2019/09/18	8	12.35	0	0.00	12.35	8	1,765	0.45%
2019/09/16	12	12.11	8	12.00	12.15	4	1,471	0.27%
2019/09/12	5	11.15	0	0.00	11.05	5	1,056	0.47%
2019/09/11	2	11.10	0	0.00	11.10	2	1,035	0.19%
2019/09/05	5	11.15	0	0.00	11.05	5	974	0.51%
2019/09/02	1	10.80	0	0.00	10.90	1	932	0.11%
2019/08/29	0	0.00	2	10.55	10.55	-2	888	-0.23%
2019/08/15	0	0.00	10	10.50	10.50	-10	1,034	-0.97%
2019/08/14	5	10.55	0	0.00	10.55	5	1,073	0.47%
2019/08/08	0	0.00	0.3	10.05	10.05	-0.3	1,266	-0.03%
2019/08/05	10	9.97	0	0.00	9.96	10	1,372	0.73%
2019/08/02	10	10.30	0	0.00	10.25	10	1,370	0.73%
2019/07/30	0	0.00	5	10.50	10.50	-5	1,374	-0.36%
2019/07/25	0	0.00	5	10.30	10.30	-5	1,373	-0.36%
2019/07/16	5	11.00	2	10.95	10.85	3	1,358	0.22%
2019/07/11	10	10.60	0	0.00	10.65	10	1,320	0.76%
2019/07/09	20	10.60	0	0.00	10.75	20	1,336	1.50%
2019/07/04	5	10.75	0	0.00	10.70	5	1,353	0.37%
2019/07/01	7	10.74	0	0.00	10.65	7	1,392	0.50%
2019/06/27	0	0.00	9	10.70	10.70	-9	1,393	-0.65%
2019/06/24	9	10.60	0	0.00	10.70	9	1,384	0.65%
2019/06/11	10	10.25	0	0.00	10.35	10	1,396	0.72%
2019/06/10	10	10.25	0	0.00	10.25	10	1,390	0.72%
2019/06/06	10	10.30	0	0.00	10.35	10	1,389	0.72%
2019/06/04	10	10.40	0	0.00	10.40	10	1,398	0.72%
2019/05/31	10	10.45	4	10.50	10.55	6	1,407	0.43%
2019/05/30	10	10.50	0	0.00	10.50	10	1,397	0.72%
2019/05/28	11	10.62	0	0.00	10.55	11	1,379	0.80%
2019/05/27	1	11.35	15	11.30	11.25	-14	1,303	-1.07%
2019/05/24	3	11.15	0	0.00	11.20	3	1,272	0.24%
2019/05/23	12	11.15	0	0.00	11.25	12	1,265	0.95%
2019/05/21	4	11.10	10.1	11.15	11.10	-6.1	1,204	-0.51%
2019/05/20	0	0.00	41	11.00	11.05	-41	1,158	-3.54%
2019/05/16	10	10.80	20	10.75	10.80	-10	1,060	-0.94%
2019/05/10	1	9.85	0	0.00	9.83	1	876	0.11%
2019/05/06	10	10.15	0	0.00	10.10	10	858	1.17%
2019/05/03	0	0.00	4	10.35	10.40	-4	846	-0.47%
2019/05/02	4	10.35	0	0.00	10.35	4	844	0.47%
2019/04/10	10	10.80	0	0.00	10.80	10	812	1.23%
2019/04/03	0	0.00	1	10.35	10.35	-1	737	-0.14%
2019/03/25	10	10.33	1	10.40	10.25	9	769	1.17%
2019/03/22	50	10.50	0	0.00	10.50	50	764	6.54%
2019/03/19	10	10.20	0	0.00	10.25	10	743	1.35%
2019/03/18	10	10.30	7	10.28	10.25	3	748	0.40%
2019/03/14	10	10.20	0	0.00	10.15	10	765	1.31%
2019/03/08	18	10.02	0	0.00	10.10	18	871	2.07%
2019/03/07	10	10.10	1	10.10	10.10	9	870	1.03%
2019/02/27	10	10.30	0	0.00	10.45	10	885	1.13%
2019/02/26	0	0.00	1	10.35	10.35	-1	890	-0.11%
2019/02/21	7	10.46	2	10.40	10.40	5	886	0.56%
2019/02/19	0	0.00	4	10.55	10.60	-4	885	-0.45%
2019/02/15	0	0.00	4	10.30	10.25	-4	922	-0.43%
2019/02/13	4	10.30	3	10.10	10.35	1	914	0.11%
2019/02/12	10	9.93	0	0.00	9.99	10	889	1.12%
2019/02/11	2	10.00	0	0.00	9.93	2	910	0.22%
2019/01/30	5	9.96	0	0.00	9.98	5	908	0.55%
2019/01/25	3	9.93	3	9.94	9.92	0	933	0.00%
2019/01/24	0	0.00	1	9.95	9.92	-1	946	-0.11%
2019/01/23	0	0.00	2	9.93	9.92	-2	952	-0.21%
2019/01/22	0	0.00	4	10.00	9.99	-4	966	-0.41%
2019/01/21	0	0.00	4	10.10	10.10	-4	979	-0.41%
2019/01/18	4	9.99	0	0.00	9.98	4	994	0.40%
2019/01/03	1	9.60	0	0.00	9.55	1	1,304	0.08%
2019/01/02	1	9.92	0	0.00	9.77	1	1,314	0.08%
2018/12/28	6	9.99	0	0.00	9.96	6	1,330	0.45%
2018/12/07	1	10.55	0	0.00	10.70	1	1,755	0.06%
2018/12/05	10	10.85	0	0.00	10.90	10	1,737	0.58%
2018/12/04	0	0.00	3	11.22	10.80	-3	1,746	-0.17%
2018/11/15	13	10.41	5	10.45	10.45	8	1,879	0.43%
2018/11/13	10	10.75	0	0.00	10.75	10	1,899	0.53%
2018/11/07	0	0.00	5	11.15	11.25	-5	2,082	-0.24%
2018/11/06	5	11.15	0	0.00	11.15	5	2,126	0.24%
2018/11/01	20	10.90	0	0.00	11.00	20	2,276	0.88%
2018/10/25	12	10.24	0	0.00	10.25	12	2,293	0.52%
2018/10/24	2	11.05	0	0.00	11.00	2	2,248	0.09%
2018/10/23	15	11.10	0	0.00	11.00	15	2,241	0.67%
2018/10/22	2	11.25	0	0.00	11.25	2	2,232	0.09%
2018/10/16	11	11.69	0	0.00	11.60	11	2,147	0.51%
2018/10/11	11	11.90	90	12.19	11.90	-79	2,143	-3.69%
2018/10/09	10	13.20	0	0.00	13.20	10	2,115	0.47%
2018/10/08	0	0.00	103	13.30	13.50	-103	2,108	-4.89%	大賣/鉅額交易
2018/10/05	10	13.90	0	0.00	13.60	10	2,115	0.47%
2018/10/03	0	0.00	1	14.80	14.40	-1	2,087	-0.05%
2018/10/01	0	0.00	1	14.65	14.60	-1	2,084	-0.05%
2018/09/27	3	14.45	0.5	14.35	14.40	2.5	2,078	0.12%
2018/09/26	1	14.50	0	0.00	14.60	1	2,070	0.05%
2018/09/25	2	14.68	2	14.75	14.60	0	2,074	0.00%
2018/09/21	3	14.17	6	14.13	14.45	-3	1,969	-0.15%
2018/09/18	11	13.75	0	0.00	13.75	11	2,067	0.53%
2018/09/13	0	0.00	2	13.90	13.90	-2	2,083	-0.10%
2018/09/10	15	13.25	25	13.50	13.15	-10	2,150	-0.47%
2018/09/07	25	13.51	1	13.65	13.45	24	2,176	1.10%
2018/09/05	10	13.65	0	0.00	13.65	10	2,237	0.45%
2018/09/04	0	0.00	1	13.85	13.90	-1	2,272	-0.04%
2018/09/03	3	13.80	1	13.95	13.70	2	2,321	0.09%
2018/08/31	40	14.20	0	0.00	14.30	40	2,363	1.69%
2018/08/24	17	14.27	10	14.13	14.30	7	2,559	0.27%
2018/08/22	5	14.85	0	0.00	14.75	5	2,655	0.19%
2018/08/21	10	14.75	0	0.00	14.75	10	2,720	0.37%
2018/08/16	0	0.00	17	14.81	14.80	-17	3,392	-0.50%
2018/08/15	4.8	15.03	5	15.10	15.15	-0.2	3,934	-0.01%
2018/08/14	16	14.95	0	0.00	15.30	16	4,084	0.39%
2018/08/10	5	14.90	0	0.00	15.10	5	4,409	0.11%
2018/08/09	5	15.00	0	0.00	15.00	5	4,480	0.11%
2018/08/06	0	0.00	2	14.15	14.10	-2	4,617	-0.04%
2018/08/03	2	14.00	0	0.00	14.15	2	4,654	0.04%
2018/08/02	0.5	14.00	0	0.00	14.00	0.5	4,702	0.01%
2018/07/31	0	0.00	6	14.50	14.55	-6	4,978	-0.12%
2018/07/30	2	14.50	2	14.20	14.30	0	5,004	0.00%
2018/07/27	6	14.35	0	0.00	14.30	6	5,024	0.12%
2018/07/26	0	0.00	2	14.45	14.45	-2	5,021	-0.04%
2018/07/20	0	0.00	4	14.35	14.05	-4	5,046	-0.08%
2018/07/18	2	14.35	0	0.00	14.40	2	5,094	0.04%
2018/07/17	0	0.00	2	14.60	14.50	-2	5,096	-0.04%
2018/07/05	0	0.00	1	15.35	14.80	-1	5,390	-0.02%
2018/07/04	1	15.20	0	0.00	15.25	1	5,385	0.02%
2018/07/03	0	0.00	1	15.95	15.20	-1	5,400	-0.02%
2018/07/02	1	15.85	1	16.10	15.85	0	5,355	0.00%
2018/06/29	1	15.80	0	0.00	15.80	1	5,306	0.02%
2018/06/28	6	15.50	8	15.24	15.25	-2	5,261	-0.04%
2018/06/19	0	0.00	5	15.60	15.05	-5	5,069	-0.10%
2018/06/15	5	16.10	0	0.00	15.70	5	5,048	0.10%
2018/06/11	0	0.00	1	15.85	15.80	-1	4,903	-0.02%
2018/06/08	70	16.86	5	16.60	16.15	65	4,868	1.34%
2018/06/07	20	16.35	0	0.00	16.35	20	4,923	0.41%
2018/06/06	5	16.20	10	16.20	16.35	-5	4,912	-0.10%
2018/06/05	2	16.00	6	16.00	16.05	-4	5,007	-0.08%
2018/06/01	0	0.00	2	16.35	16.20	-2	4,917	-0.04%
2018/05/31	109	16.87	6	17.07	16.50	103	4,877	2.11%	大買/鉅額交易
2018/05/30	0	0.00	4	16.45	16.90	-4	4,793	-0.08%
2018/05/29	6	16.58	5	17.05	16.55	1	4,731	0.02%
2018/05/28	5	16.85	3	16.55	17.00	2	4,667	0.04%
2018/05/25	3	17.40	6	17.30	17.30	-3	4,522	-0.07%
2018/05/24	32	17.76	25.1	17.66	17.50	6.9	4,428	0.16%
2018/05/23	13	16.58	26	16.77	17.20	-13	3,961	-0.33%
2018/05/22	12	16.30	10	15.80	15.65	2	3,392	0.06%
2018/05/21	3	15.95	40	15.84	15.85	-37	3,215	-1.15%
2018/05/18	2	15.55	8	15.60	15.30	-6	3,075	-0.20%
2018/05/17	2	14.85	0	0.00	14.85	2	2,781	0.07%
2018/05/16	2	14.73	4	14.55	14.75	-2	2,686	-0.07%
2018/05/15	5	14.06	0	0.00	13.80	5	2,570	0.19%
2018/05/14	1	14.20	1	14.10	14.00	0	2,580	0.00%
2018/05/11	4	14.10	10	13.94	13.95	-6	2,546	-0.24%
2018/05/10	0	0.00	30	13.90	13.95	-30	2,517	-1.19%
2018/05/09	12	13.91	8	13.88	13.65	4	2,483	0.16%
2018/05/08	2	13.35	7	13.49	13.60	-5	2,339	-0.21%
2018/05/07	5	12.85	0	0.00	13.05	5	2,279	0.22%
2018/05/04	5	12.68	41	12.55	12.65	-36	2,303	-1.56%
2018/05/03	0	0.00	9	12.40	12.40	-9	2,422	-0.37%
2018/04/25	10	12.35	0	0.00	12.50	10	2,600	0.38%
2018/04/24	0	0.00	5	12.55	12.35	-5	2,678	-0.19%
2018/04/23	21	13.07	3	13.17	12.80	18	2,665	0.68%
2018/04/20	61	13.23	4	13.10	13.20	57	2,674	2.13%
2018/04/19	1	12.90	6	12.76	12.80	-5	2,630	-0.19%
2018/04/17	0	0.00	6	12.86	12.65	-6	2,645	-0.23%
2018/04/16	18	13.02	2	12.90	12.95	16	2,672	0.60%
2018/04/12	0	0.00	2	12.55	12.50	-2	2,624	-0.08%
2018/04/09	1	12.00	0	0.00	12.20	1	2,866	0.03%
2018/03/31	0	0.00	1	11.70	11.75	-1	3,434	-0.03%
2018/03/26	2	11.45	0	0.00	11.45	2	4,243	0.05%
2018/03/16	2	12.10	0	0.00	12.20	2	4,540	0.04%
2018/02/22	2	13.20	0	0.00	13.35	2	6,166	0.03%
2018/02/21	0	0.00	1	13.30	13.40	-1	6,232	-0.02%
2018/02/09	0	0.00	5	12.65	12.75	-5	6,291	-0.08%
2018/02/08	1	12.75	0	0.00	12.90	1	6,317	0.02%
2018/01/31	0	0.00	10	13.50	13.85	-10	6,611	-0.15%
2018/01/30	0	0.00	5	14.10	13.85	-5	6,580	-0.08%
2018/01/29	15	14.62	50	14.74	14.50	-35	6,585	-0.53%
2018/01/26	12	14.47	42	14.53	14.60	-30	6,523	-0.46%
2018/01/25	0	0.00	7	14.00	14.20	-7	6,373	-0.11%
2018/01/24	0	0.00	20	13.80	13.75	-20	6,316	-0.32%
2018/01/23	20	13.65	2	13.65	13.75	18	6,282	0.29%
2018/01/22	2	13.35	0	0.00	13.65	2	6,257	0.03%
2018/01/18	0	0.00	5	13.95	13.80	-5	6,204	-0.08%
2018/01/16	10	14.50	6	14.60	14.60	4	6,080	0.07%
2018/01/12	1	15.10	1	15.20	14.80	0	5,999	0.00%
2018/01/11	15	14.89	0	0.00	15.00	15	5,966	0.25%
2018/01/10	0	0.00	5	15.25	15.20	-5	5,919	-0.08%
2018/01/09	1	15.10	0	0.00	15.30	1	5,880	0.02%
2018/01/08	0	0.00	5	15.15	15.10	-5	5,839	-0.09%
2018/01/05	0	0.00	4	15.20	15.25	-4	5,820	-0.07%
2018/01/04	39	15.26	2	15.58	15.20	37	5,797	0.64%
2018/01/03	4	15.60	18	15.44	15.60	-14	5,686	-0.25%
2018/01/02	2	15.40	10	15.30	15.20	-8	5,603	-0.14%