台揚 (2314)-群益金鼎-土城券商分點個股進出

台股 » 個股 » 台揚 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台揚

(2314)

股價
31.70
漲跌
▼1.10
漲幅
-3.35%
成交量
3,630張
產業
上市通信網路類股
645人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

台揚 (2314)籌碼相關－群益金鼎-土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

群益金鼎-土城券商分點個股進出
群益金鼎-土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
2024/12/16	1	32.70	10	33.00	32.80	-9	1,564	-0.58%
2024/12/12	0	0.00	2	30.60	30.20	-2	1,518	-0.13%
2024/12/09	0	0.00	1	30.30	30.40	-1	1,516	-0.07%
2024/12/05	20	30.80	0	0.00	30.75	20	1,506	1.33%
2024/12/04	0	31.15	0	0.00	30.85	0	1,504	0.00%
2024/12/03	0	0.00	2	31.80	31.50	-2	1,499	-0.13%
2024/12/02	0	0.00	5	31.05	30.85	-5	1,468	-0.34%
2024/11/28	2	31.10	0	0.00	30.90	2	1,508	0.13%
2024/11/26	0	32.40	0	0.00	31.55	0	1,634	0.00%
2024/11/25	0	0.00	20	32.00	32.20	-20	1,629	-1.23%
2024/11/21	0	0.00	1	30.50	30.65	-1	1,615	-0.06%
2024/11/20	21	30.40	0	0.00	30.50	21	1,608	1.31%
2024/11/19	0	0.00	20	31.30	31.30	-20	1,599	-1.25%
2024/11/18	20	30.35	0	0.00	30.20	20	1,603	1.25%
2024/11/14	0	0.00	0.1	31.40	30.95	-0.1	1,592	-0.01%
2024/11/13	0.1	32.65	0	0.00	32.20	0.1	1,561	0.01%
2024/11/12	0	0.00	1.1	32.55	32.45	-1.1	1,529	-0.07%
2024/11/11	0	0.00	31.1	34.37	33.95	-31.1	1,484	-2.10%
2024/11/08	2	35.18	24	35.43	35.50	-22	1,405	-1.57%
2024/11/07	15.2	34.87	19	34.24	34.95	-3.8	1,189	-0.32%
2024/11/06	17	32.19	4	31.65	31.85	13	1,009	1.29%
2024/11/05	4	32.20	20	32.45	32.45	-16	911	-1.76%
2024/11/01	0	0.00	1	28.90	29.20	-1	847	-0.12%
2024/10/30	0	0.00	3	29.08	28.85	-3	855	-0.35%
2024/10/28	1	29.35	0	0.00	29.35	1	856	0.12%
2024/10/24	0	0.00	9	30.07	29.60	-9	864	-1.04%
2024/10/23	0	0.00	1	30.25	30.35	-1	861	-0.12%
2024/10/18	0	0.00	3	29.30	29.50	-3	871	-0.34%
2024/10/16	1	30.25	0	0.00	30.15	1	904	0.11%
2024/09/26	1	29.95	0	0.00	29.85	1	1,053	0.09%
2024/09/19	0	0.00	1	29.80	29.80	-1	1,100	-0.09%
2024/09/18	20	29.80	0	0.00	29.70	20	1,145	1.75%
2024/09/16	2	30.58	1	31.00	30.65	1	1,220	0.08%
2024/09/13	4	30.18	20	30.65	30.60	-16	1,217	-1.31%
2024/09/11	0.1	27.80	1	27.55	27.60	-0.9	1,249	-0.07%
2024/09/06	20	28.90	6	28.95	28.80	14	1,408	0.99%
2024/09/05	0.1	28.90	0	0.00	29.00	0.1	1,411	0.01%
2024/09/03	3	30.45	0	0.00	30.20	3	1,407	0.21%
2024/09/02	0.1	31.00	0	0.00	30.75	0.1	1,412	0.00%
2024/08/30	16	31.50	35	31.23	31.45	-19	1,405	-1.35%
2024/08/29	7	30.81	15	31.81	32.25	-8	1,373	-0.58%
2024/08/20	1	27.30	0	0.00	27.05	1	1,339	0.07%
2024/08/06	0	0.00	14	25.96	26.40	-14	1,514	-0.92%
2024/08/05	2	27.35	2	27.20	27.15	0	1,501	0.00%
2024/08/02	2	30.20	0	0.00	30.15	2	1,476	0.14%
2024/08/01	1	30.90	1	30.85	31.00	0	1,470	0.00%
2024/07/30	2	30.10	0	0.00	30.60	2	1,475	0.14%
2024/07/29	4.7	30.16	13	30.08	30.10	-8.3	1,477	-0.56%
2024/07/22	1	30.65	0	0.00	31.00	1	1,481	0.07%
2024/07/18	3	32.65	0	0.00	32.70	3	1,456	0.21%
2024/07/17	21	33.13	0	0.00	33.20	21	1,454	1.44%
2024/07/15	38	32.08	0	0.00	31.95	38	1,443	2.63%
2024/07/10	1	32.80	0	0.00	32.85	1	1,440	0.07%
2024/07/09	1	33.05	0	0.00	32.35	1	1,446	0.07%
2024/07/08	4	33.68	6	34.40	33.75	-2	1,424	-0.14%
2024/07/05	5	33.07	15	33.50	33.40	-10	1,408	-0.71%
2024/07/04	2	33.05	0	0.00	33.45	2	1,418	0.14%
2024/07/02	5	32.31	0	0.00	32.60	5	1,411	0.35%
2024/06/28	0	0.00	0	32.40	32.40	0	1,408	0.00%
2024/06/25	0	0.00	1	33.10	33.10	-1	1,488	-0.07%
2024/06/24	1	33.70	6	34.88	33.40	-5	1,496	-0.33%
2024/06/21	3	34.90	0	0.00	34.95	3	1,466	0.20%
2024/06/20	1	33.60	1	34.00	33.55	0	1,392	0.00%
2024/06/19	1	33.60	0	0.00	33.00	1	1,401	0.07%
2024/06/18	2	33.33	1	33.50	33.90	1	1,384	0.07%
2024/06/17	1.1	34.29	34	34.27	33.85	-33	1,350	-2.44%
2024/06/14	1	32.30	1	33.60	33.65	0	1,253	0.00%
2024/06/03	2.1	31.98	0	0.00	32.00	2.1	1,274	0.16%
2024/05/30	52	33.20	1	32.70	32.70	51	1,281	3.98%
2024/05/29	2	33.60	22	33.79	33.85	-20	1,308	-1.53%
2024/05/27	0	0.00	1	33.40	33.30	-1	1,266	-0.08%
2024/05/23	31.2	32.99	30	32.70	32.60	1.2	1,239	0.09%
2024/05/22	51	32.94	42	33.01	33.70	9	1,222	0.74%
2024/05/21	1	31.15	0	0.00	31.70	1	1,148	0.09%
2024/05/20	0	0.00	1	31.50	31.70	-1	1,132	-0.09%
2024/05/16	1	30.00	0	0.00	30.20	1	1,094	0.09%
2024/05/13	0	0.00	1	30.10	30.05	-1	1,095	-0.09%
2024/05/10	11	30.45	0	0.00	30.15	11	1,099	1.00%
2024/05/07	1	31.00	4	30.95	30.95	-3	1,127	-0.27%
2024/05/06	4	31.08	0	0.00	30.95	4	1,144	0.35%
2024/05/03	0	0.00	2	31.45	31.00	-2	1,171	-0.17%
2024/05/02	0	0.00	3	31.35	31.25	-3	1,179	-0.25%
2024/04/30	40	31.22	0	0.00	31.90	40	1,187	3.37%
2024/04/16	0	0.00	10	31.04	31.30	-10	1,191	-0.84%
2024/04/12	1	33.20	0	0.00	33.05	1	1,161	0.09%
2024/03/28	10	35.05	5	34.81	34.85	5	1,137	0.44%
2024/03/27	5	33.50	1	33.70	33.60	4	1,080	0.37%
2024/03/21	0	0.00	1	32.60	32.70	-1	1,118	-0.09%
2024/03/12	0	0.00	1	33.65	34.35	-1	1,614	-0.06%
2024/03/04	0	0.00	3	35.00	35.00	-3	1,574	-0.19%
2024/02/26	1	33.40	0	0.00	33.50	1	1,546	0.06%
2024/01/26	0.1	34.90	0	0.00	34.35	0.1	1,586	0.01%
2024/01/22	3	35.20	0	0.00	35.25	3	1,552	0.19%
2024/01/11	1	35.55	0	0.00	35.60	1	1,530	0.07%
2024/01/10	0.1	35.80	0	0.00	35.55	0.1	1,529	0.01%
2024/01/09	1	36.60	0	0.00	36.20	1	1,518	0.07%
2024/01/08	2	36.40	3	36.40	36.40	-1	1,517	-0.07%
2024/01/04	2	36.75	0	0.00	36.65	2	1,517	0.13%
2024/01/02	0	0.00	4	37.90	37.90	-4	1,524	-0.26%
2023/12/29	1	37.50	0	0.00	37.50	1	1,523	0.07%
2023/12/28	1	37.60	0	0.00	37.40	1	1,536	0.07%
2023/12/27	0	0.00	2	38.08	38.35	-2	1,538	-0.13%
2023/12/26	0	0.00	2	37.13	37.40	-2	1,541	-0.13%
2023/12/22	0	0.00	4	36.76	36.55	-4	1,519	-0.26%
2023/12/21	0	0.00	3.1	36.51	36.30	-3.1	1,504	-0.21%
2023/12/20	5.5	36.95	0	0.00	36.90	5.5	1,475	0.37%
2023/12/18	0	0.00	2	37.25	37.20	-2	1,412	-0.14%
2023/12/15	1	37.80	3	37.83	37.90	-2	1,396	-0.14%
2023/12/14	1	38.85	0	0.00	38.75	1	1,367	0.07%
2023/12/12	2	39.08	0	0.00	38.90	2	1,379	0.14%
2023/12/11	5	39.80	0	0.00	39.80	5	1,352	0.37%
2023/12/08	8	41.59	1	41.90	41.65	7	1,286	0.54%
2023/12/07	4	40.30	8	41.15	41.40	-4	1,114	-0.36%
2023/12/06	0	0.00	0.8	37.62	37.65	-0.8	935	-0.09%
2023/12/01	1	37.05	0	0.00	37.00	1	914	0.11%
2023/11/20	1	37.95	3	37.87	38.40	-2	848	-0.24%
2023/11/17	1	35.75	0	0.00	35.80	1	794	0.13%
2023/10/31	1	36.95	0	0.00	35.75	1	826	0.12%
2023/10/16	0	0.00	1	36.80	36.60	-1	879	-0.11%
2023/10/11	1	38.00	0	0.00	37.60	1	1,107	0.09%
2023/10/04	0	0.00	1	39.60	39.35	-1	1,108	-0.09%
2023/10/03	0	0.00	1	40.00	39.25	-1	1,098	-0.09%
2023/10/02	3	38.77	2	39.20	40.20	1	1,084	0.09%
2023/09/27	1	37.60	0	0.00	37.65	1	1,067	0.09%
2023/09/26	1	38.20	0	0.00	38.05	1	1,075	0.09%
2023/09/25	0	0.00	1	39.40	38.60	-1	1,086	-0.09%
2023/09/22	1	38.10	1	38.10	38.90	0	1,086	0.00%
2023/09/19	0	0.00	2	39.70	39.50	-2	1,115	-0.18%
2023/09/18	0	0.00	3	39.62	39.15	-3	1,113	-0.27%
2023/09/15	2	39.68	7	40.34	39.50	-5	1,114	-0.45%
2023/09/12	3	35.70	0	0.00	35.85	3	1,074	0.28%
2023/09/07	4	38.33	0	0.00	38.20	4	1,119	0.36%
2023/09/01	5	39.20	0	0.00	39.10	5	1,150	0.43%
2023/08/28	0	38.75	0	0.00	38.55	0	1,176	0.00%
2023/08/25	11	38.75	0	0.00	39.20	11	1,175	0.94%
2023/08/24	0	0.00	1	40.70	39.90	-1	1,173	-0.09%
2023/08/16	0.1	38.30	0	0.00	38.00	0.1	1,260	0.01%
2023/08/14	1	39.25	0	0.00	39.25	1	1,266	0.08%
2023/08/10	1	41.50	0	0.00	41.65	1	1,265	0.08%
2023/07/28	2	43.90	0	0.00	43.95	2	1,454	0.14%
2023/07/27	3	44.00	0	0.00	44.05	3	1,469	0.20%
2023/07/21	2	45.00	0	0.00	45.30	2	1,613	0.12%
2023/07/20	2	45.30	0	0.00	45.80	2	1,646	0.12%
2023/07/18	0.1	46.95	0	0.00	45.50	0.1	1,794	0.01%
2023/07/17	0	0.00	1	46.80	48.05	-1	1,908	-0.05%
2023/07/14	0	0.00	4	45.65	45.65	-4	2,018	-0.20%
2023/07/12	3	42.55	0	0.00	42.50	3	2,288	0.13%
2023/07/04	1	44.30	0	0.00	44.30	1	2,375	0.04%
2023/06/28	0	0.00	4	44.90	44.90	-4	2,359	-0.17%
2023/06/16	1	45.50	0	0.00	45.00	1	2,345	0.04%
2023/06/15	6	45.05	0	0.00	44.95	6	2,340	0.26%
2023/06/14	1	45.85	1	46.25	45.85	0	2,307	0.00%
2023/06/13	0	0.00	1	47.10	46.50	-1	2,304	-0.04%
2023/06/12	1	47.00	0	0.00	47.00	1	2,292	0.04%
2023/06/08	2	45.70	0	0.00	45.50	2	2,288	0.09%
2023/06/02	1	46.55	1	46.45	46.35	0	2,368	0.00%
2023/06/01	0	0.00	2	46.63	46.80	-2	2,395	-0.08%
2023/05/30	1	45.90	0	0.00	45.75	1	2,399	0.04%
2023/05/26	1	45.15	1	46.45	45.35	0	2,406	0.00%
2023/05/25	1	46.00	1	46.05	45.95	0	2,404	0.00%
2023/05/24	2	44.95	0	0.00	46.65	2	2,414	0.08%
2023/05/23	0	0.00	1	48.70	48.60	-1	2,404	-0.04%
2023/05/19	1	46.15	1	46.20	46.15	0	2,435	0.00%
2023/05/17	0	0.00	5	47.25	47.45	-5	2,459	-0.20%
2023/05/16	5	46.80	0	0.00	46.85	5	2,505	0.20%
2023/05/15	5	48.50	0	0.00	47.10	5	2,600	0.19%
2023/05/08	0	0.00	2	48.00	49.45	-2	2,596	-0.08%
2023/05/05	0	0.00	0.1	48.15	48.50	-0.1	2,583	0.00%
2023/05/04	1.1	45.45	6	48.80	48.50	-4.9	2,608	-0.19%
2023/05/03	1	46.20	0	0.00	45.60	1	2,546	0.04%
2023/04/28	5	47.13	6	47.18	47.45	-1	2,512	-0.04%
2023/04/27	1	46.05	5	44.98	45.90	-4	2,456	-0.16%
2023/04/26	5	43.38	0	0.00	44.10	5	2,409	0.21%
2023/04/25	3	46.73	0	0.00	45.20	3	2,370	0.13%
2023/04/24	1	47.10	1	47.45	46.80	0	2,330	0.00%
2023/04/21	0	0.00	15	46.79	44.85	-15	2,259	-0.66%
2023/04/20	18	47.69	1.1	49.35	47.50	16.9	2,156	0.78%
2023/04/19	0	0.00	4	52.00	51.80	-4	1,987	-0.20%
2023/04/18	2	50.70	6	50.01	51.10	-4	1,753	-0.23%
2023/04/17	3	45.70	2	45.65	46.50	1	1,518	0.07%
2023/04/14	2.1	43.36	7	43.57	43.90	-4.9	1,407	-0.35%
2023/04/07	0	0.00	1	42.85	42.85	-1	1,281	-0.08%
2023/04/06	0	0.00	10	43.00	43.15	-10	1,283	-0.78%
2023/03/28	2	43.00	0	0.00	42.15	2	1,283	0.16%
2023/03/24	2	43.70	0	0.00	43.70	2	1,271	0.16%
2023/03/20	1	42.30	0	0.00	42.35	1	1,258	0.08%
2023/03/17	0	0.00	0.1	42.55	42.30	-0.1	1,261	-0.01%
2023/03/08	2	46.00	1	46.50	46.70	1	1,413	0.07%
2023/03/07	1	45.75	6	45.52	45.60	-5	1,441	-0.35%
2023/03/06	1.1	45.73	0	0.00	45.75	1.1	1,433	0.08%
2023/03/03	1	44.00	0	0.00	44.10	1	1,409	0.07%
2023/02/22	1	44.35	0	0.00	44.40	1	1,382	0.07%
2023/02/20	0	0.00	10	45.95	46.00	-10	1,346	-0.74%
2023/02/15	2	43.13	0	0.00	43.10	2	1,353	0.15%
2023/02/14	0	0.00	5	44.06	44.00	-5	1,326	-0.38%
2023/02/13	11	43.83	1	44.00	45.20	10	1,287	0.78%
2023/02/09	0	0.00	2	41.90	42.05	-2	1,188	-0.17%
2023/02/08	2	42.75	0	0.00	42.85	2	1,178	0.17%
2023/02/07	1	41.70	0	0.00	41.80	1	1,162	0.09%
2023/02/02	0	0.00	2	41.80	43.55	-2	1,129	-0.18%
2022/12/29	0	0.00	0	38.80	39.15	0	1,199	0.00%
2022/12/27	2	39.95	0	0.00	39.60	2	1,230	0.16%
2022/12/26	1	40.30	0	0.00	40.20	1	1,234	0.08%
2022/12/23	3	37.90	0	0.00	38.25	3	1,247	0.24%
2022/12/21	2	38.50	0.1	38.25	38.10	1.9	1,288	0.15%
2022/12/14	1	40.85	0	0.00	40.80	1	1,391	0.07%
2022/12/13	5	39.95	5	40.40	40.10	0	1,400	0.00%
2022/12/07	2	41.15	8	41.06	41.00	-6	1,457	-0.41%
2022/12/02	0.1	43.20	0	0.00	43.20	0.1	1,419	0.01%
2022/12/01	5	42.70	5	42.05	41.70	0	1,386	0.00%
2022/11/30	0	0.00	1	42.45	42.70	-1	1,371	-0.07%
2022/11/29	8	41.15	2	39.75	41.15	6	1,315	0.46%
2022/11/25	1	37.55	2	37.60	36.90	-1	1,371	-0.07%
2022/11/24	6	37.69	0	0.00	38.10	6	1,392	0.43%
2022/11/18	1	38.35	0	0.00	38.05	1	1,474	0.07%
2022/11/17	1	38.85	0.2	38.85	38.95	0.8	1,479	0.05%
2022/11/02	0.1	36.65	0	0.00	36.60	0.1	3,489	0.00%
2022/11/01	0	0.00	3	35.48	35.60	-3	3,659	-0.08%
2022/10/26	0	0.00	3	33.55	33.30	-3	4,240	-0.07%
2022/10/25	0	0.00	9	34.28	33.65	-9	4,357	-0.21%
2022/10/24	12	34.99	0	0.00	34.80	12	4,383	0.27%
2022/10/21	1	35.20	0	37.00	34.55	1	4,465	0.02%
2022/10/18	0	36.90	0	0.00	36.45	0	4,807	0.00%
2022/10/17	0	0.00	2	35.69	36.60	-2	4,895	-0.04%
2022/10/14	0	0.00	4	36.55	36.60	-4	4,960	-0.08%
2022/10/13	6	35.75	0	0.00	33.90	6	4,988	0.12%
2022/09/28	0	0.00	1	39.05	37.90	-1	6,001	-0.02%
2022/09/27	1	39.85	5	40.28	41.00	-4	6,068	-0.07%
2022/09/26	2	40.10	2	40.60	39.80	0	6,150	0.00%
2022/09/21	2	43.93	0	0.00	43.45	2	6,218	0.03%
2022/09/20	3	45.22	0	0.00	45.20	3	6,241	0.05%
2022/09/19	1	45.65	0	0.00	45.10	1	6,284	0.02%
2022/09/16	5	47.34	0	0.00	46.50	5	6,299	0.08%
2022/09/15	0	0.00	1.1	49.05	48.20	-1.1	6,296	-0.02%
2022/09/14	1	47.10	16	47.91	48.85	-15	6,316	-0.24%
2022/09/13	0	0.00	1	49.60	49.55	-1	6,343	-0.02%
2022/09/12	3	49.82	0	0.00	50.10	3	6,391	0.05%
2022/09/08	0	0.00	2	49.45	48.90	-2	6,424	-0.03%
2022/09/07	1	48.10	1	48.80	48.50	0	6,498	0.00%
2022/09/06	2	50.40	1	49.20	49.20	1	6,630	0.02%
2022/09/05	15	51.10	1	51.50	51.00	14	6,817	0.21%
2022/09/02	8	52.43	35	52.51	52.40	-27	6,815	-0.40%
2022/09/01	5	50.64	0	0.00	50.40	5	6,773	0.07%
2022/08/31	15	51.60	0	0.00	51.60	15	6,771	0.22%
2022/08/30	0.1	51.30	1	51.40	51.20	-0.9	6,791	-0.01%
2022/08/29	1	48.85	0	0.00	48.85	1	6,821	0.01%
2022/08/23	37	48.84	36	49.58	49.00	1	8,012	0.01%
2022/08/22	1	49.10	20	49.10	49.05	-19	8,025	-0.24%
2022/08/19	45	51.58	17	51.74	51.20	28	7,992	0.35%
2022/08/18	23	51.73	11	51.08	51.50	12	7,962	0.15%
2022/08/17	12	50.48	5	50.60	51.50	7	8,485	0.08%
2022/08/16	11	51.53	45	51.72	51.10	-34	8,525	-0.40%
2022/08/15	48	50.81	14	50.91	50.40	34	8,271	0.41%
2022/08/12	23	48.70	21	48.85	48.70	2	8,128	0.02%
2022/08/11	15	51.56	15	51.57	51.60	0	7,967	0.00%
2022/08/10	85	52.37	86	52.13	51.40	-1	7,773	-0.01%
2022/08/09	5	49.39	17	50.14	51.50	-12	7,113	-0.17%
2022/08/08	76	46.93	85	47.03	46.90	-9	6,810	-0.13%
2022/08/05	0	0.00	4	44.83	45.30	-4	6,640	-0.06%
2022/08/04	1	44.15	3	44.30	44.10	-2	6,597	-0.03%
2022/08/03	29	45.02	22	47.00	45.00	7	6,519	0.11%
2022/08/02	44.1	46.18	32	46.66	46.00	12.1	6,271	0.19%
2022/07/28	11	44.45	11	45.12	43.90	0	5,936	0.00%
2022/07/27	15	46.30	5	46.03	45.30	10	5,858	0.17%
2022/07/22	1	45.20	1	46.40	45.20	0	5,515	0.00%
2022/07/21	0	0.00	3	46.55	46.35	-3	5,430	-0.06%
2022/07/20	0	0.00	1	46.00	45.00	-1	5,356	-0.02%
2022/07/19	0	0.00	1	45.50	45.20	-1	5,328	-0.02%
2022/07/18	4	45.40	1	45.15	45.25	3	5,298	0.06%
2022/07/15	7	45.37	9	45.00	44.90	-2	5,258	-0.04%
2022/07/14	11	45.05	5	44.76	45.15	6	5,183	0.12%
2022/07/13	6	41.88	7	42.01	42.65	-1	4,981	-0.02%
2022/07/12	1	38.85	1	42.00	38.80	0	4,835	0.00%
2022/07/08	1	44.25	1	43.90	44.25	0	4,659	0.00%
2022/07/07	1	41.95	3	43.07	43.45	-2	4,569	-0.04%
2022/07/06	1	44.50	2	43.35	42.10	-1	4,503	-0.02%
2022/07/05	3.1	45.53	3	46.83	44.95	0.1	4,485	0.00%
2022/07/04	4	46.78	2	48.13	46.30	2	4,428	0.05%
2022/07/01	1	53.00	2	51.65	49.75	-1	4,379	-0.02%
2022/06/29	1	56.10	1	55.30	55.20	0	4,360	0.00%
2022/06/28	0	0.00	0.1	55.00	55.20	-0.1	4,408	0.00%
2022/06/27	3.1	57.00	0	0.00	56.60	3.1	4,423	0.07%
2022/06/24	7	55.54	3	55.27	55.00	4	4,505	0.09%
2022/06/23	1	54.30	1	54.70	54.50	0	4,618	0.00%
2022/06/22	1	56.60	3	55.47	54.60	-2	4,838	-0.04%
2022/06/21	2	56.00	0.1	56.72	56.90	1.9	4,951	0.04%
2022/06/20	0	0.00	2	54.70	54.70	-2	4,925	-0.04%
2022/06/17	1	58.20	2	58.00	58.00	-1	4,884	-0.02%
2022/06/16	2	59.81	12	61.83	59.80	-10	4,884	-0.20%
2022/06/15	1	62.30	1	61.30	61.00	0	4,858	0.00%
2022/06/14	19	60.59	29	60.87	60.80	-10	4,734	-0.21%
2022/06/13	1	58.10	1	59.10	58.30	0	4,530	0.00%
2022/06/10	0.1	61.46	0	0.00	60.00	0.1	4,522	0.00%
2022/06/09	1	60.10	0	0.00	60.20	1	4,472	0.02%
2022/06/08	5	60.40	1	60.50	61.00	4	4,472	0.09%
2022/06/07	10	61.99	11	61.92	61.60	-1	4,446	-0.02%
2022/06/06	9	61.67	2	61.30	61.00	7	4,381	0.16%
2022/06/02	15	64.14	11	64.09	63.30	4	4,308	0.09%
2022/06/01	28	64.59	15	64.63	64.00	13	4,144	0.31%
2022/05/31	16	62.24	27	63.21	62.40	-11	3,747	-0.29%
2022/05/30	4	59.23	0	0.00	59.00	4	3,289	0.12%
2022/05/27	2	58.10	17	58.74	58.50	-15	3,311	-0.45%
2022/05/26	0	0.00	41	59.06	57.90	-41	3,325	-1.23%
2022/05/25	70	60.40	68	60.51	58.60	2	3,260	0.06%
2022/05/24	6	57.88	4	58.35	59.40	2	2,709	0.07%
2022/05/18	0	0.00	5	58.20	57.00	-5	2,675	-0.19%
2022/05/17	5	57.50	0	0.00	57.50	5	2,727	0.18%
2022/05/13	0	0.00	1	53.90	54.00	-1	2,740	-0.04%
2022/05/10	0	0.00	25	55.16	55.10	-25	2,781	-0.90%
2022/05/06	0	0.00	2	56.40	57.10	-2	2,797	-0.07%
2022/05/05	2	57.60	0.1	56.80	57.80	1.9	2,814	0.07%
2022/05/04	0.1	57.00	0	0.00	56.10	0.1	2,853	0.00%
2022/04/26	5	57.50	0	0.00	56.30	5	2,890	0.17%
2022/04/20	0	0.00	2	58.60	61.20	-2	2,897	-0.07%
2022/04/19	2	57.05	1	57.60	57.00	1	2,880	0.03%
2022/04/18	1	57.90	2	58.00	56.80	-1	2,884	-0.03%
2022/04/15	2	57.00	2	59.50	56.70	0	2,900	0.00%
2022/04/14	1	60.20	0	0.00	59.90	1	2,893	0.03%
2022/04/11	0	0.00	2	62.60	61.00	-2	2,906	-0.07%
2022/04/08	0	0.00	6.1	67.99	66.30	-6.1	2,886	-0.21%
2022/04/07	1	69.00	3	68.37	67.10	-2	2,887	-0.07%
2022/04/06	0.1	68.20	1	68.30	67.70	-0.9	2,853	-0.03%
2022/03/31	1.1	65.23	0	0.00	69.00	1.1	2,846	0.04%
2022/03/30	8	67.46	3.1	68.46	66.60	4.9	2,779	0.18%
2022/03/29	4.1	67.99	0	0.00	68.00	4.1	2,737	0.15%
2022/03/28	0	0.00	5	68.00	67.40	-5	2,626	-0.19%
2022/03/25	2	66.25	0	0.00	70.50	2	2,535	0.08%
2022/03/24	1.1	62.70	1	62.00	64.10	0.1	2,356	0.00%
2022/03/23	1	59.00	0	0.00	58.30	1	2,262	0.04%
2022/03/22	0.8	58.00	1	58.80	58.70	-0.2	2,273	-0.01%
2022/03/21	0	0.00	0.1	58.80	57.70	-0.1	2,291	0.00%
2022/03/18	1.1	58.00	1	56.70	58.90	0.1	2,301	0.00%
2022/03/17	1	53.80	0.1	54.00	53.70	0.9	2,286	0.04%
2022/03/15	3.1	53.70	3	55.30	52.90	0.1	2,347	0.00%
2022/03/11	0	0.00	1	58.30	56.80	-1	2,402	-0.04%
2022/03/10	3	56.50	1	55.70	57.60	2	2,402	0.08%
2022/03/09	1	55.10	0	0.00	54.40	1	2,415	0.04%
2022/03/07	0	55.50	1	56.49	55.00	-1	2,598	-0.04%
2022/03/04	0	0.00	0.2	61.40	59.00	-0.2	2,626	-0.01%
2022/03/03	25.2	60.70	1	60.90	60.70	24.2	2,675	0.90%
2022/03/02	56	63.03	7.2	63.15	62.80	48.8	2,699	1.81%
2022/03/01	0	0.00	0.4	60.00	60.50	-0.4	2,682	-0.01%
2022/02/18	2	59.20	1	59.10	59.80	1	3,324	0.03%
2022/02/17	2	58.55	0	0.00	58.40	2	3,740	0.05%
2022/02/16	1	61.30	1	60.80	60.40	0	3,954	0.00%
2022/02/14	10	61.00	0	0.00	60.00	10	4,309	0.23%
2022/02/11	1	65.30	0	0.00	64.00	1	4,352	0.02%
2022/02/09	2	66.95	3	67.20	67.10	-1	4,654	-0.02%
2022/02/08	2	64.35	0	0.00	65.50	2	4,953	0.04%
2022/02/07	4	62.15	0	0.00	63.10	4	5,128	0.08%
2022/01/26	1	60.10	12	59.50	60.50	-11	5,160	-0.21%
2022/01/17	2	68.00	1	67.60	68.00	1	6,195	0.02%
2022/01/14	1	66.30	0	0.00	67.90	1	6,285	0.02%
2022/01/13	1	68.80	2	68.30	68.40	-1	6,345	-0.02%
2022/01/06	0	0.00	0.2	74.00	73.50	-0.2	6,535	0.00%
2022/01/05	0.2	77.90	1	76.20	75.50	-0.9	6,642	-0.01%
2022/01/03	0	0.00	1	78.20	76.60	-1	6,756	-0.01%
2021/12/29	2	74.30	0	0.00	75.30	2	7,027	0.03%
2021/12/28	4	74.75	0	0.00	74.40	4	7,212	0.06%
2021/12/27	5	75.12	0	0.00	75.60	5	7,377	0.07%
2021/12/24	3	74.13	0	0.00	73.40	3	7,585	0.04%
2021/12/23	3	74.17	0	0.00	74.30	3	7,792	0.04%
2021/12/22	0	0.00	0.2	73.40	73.00	-0.2	7,950	0.00%
2021/12/21	1.2	70.63	0	0.00	71.90	1.2	8,098	0.01%
2021/12/20	0	72.00	6	72.43	71.60	-6	8,336	-0.07%
2021/12/17	0	0.00	1.1	75.07	75.00	-1.1	8,634	-0.01%
2021/12/16	2.1	77.49	0	0.00	77.80	2.1	8,969	0.02%
2021/12/15	0	0.00	2.1	77.18	77.00	-2.1	9,349	-0.02%
2021/12/14	1	77.80	10	77.10	78.30	-9	9,677	-0.09%
2021/12/13	1	80.60	0	0.00	80.70	1	9,673	0.01%
2021/12/09	1	80.70	3	80.70	80.10	-2	9,649	-0.02%
2021/12/08	2	80.90	1	80.60	80.30	1	9,634	0.01%
2021/12/07	1	79.10	0.7	79.30	79.30	0.3	9,649	0.00%
2021/12/06	1	78.20	0	0.00	77.60	1	9,680	0.01%
2021/12/03	2	78.15	1	79.10	78.20	1	9,742	0.01%
2021/12/02	12	77.98	12	77.18	77.00	0	9,777	0.00%
2021/12/01	1	76.20	7	77.09	80.40	-6	9,784	-0.06%
2021/11/30	3	80.73	0	0.00	80.90	3	9,731	0.03%
2021/11/29	4	78.43	12	80.04	81.50	-8	9,750	-0.08%
2021/11/26	12	80.73	16	82.83	80.40	-4	9,718	-0.04%
2021/11/25	0	0.00	2	85.00	84.30	-2	9,740	-0.02%
2021/11/24	13	86.79	4	84.90	87.80	9	9,806	0.09%
2021/11/23	2	84.85	4	84.10	83.30	-2	9,799	-0.02%
2021/11/22	0	0.00	2	86.40	86.80	-2	9,845	-0.02%
2021/11/19	3	87.27	3	87.80	86.80	0	10,070	0.00%
2021/11/18	10.2	87.92	7	88.39	86.00	3.2	10,340	0.03%
2021/11/17	14	90.24	8.5	90.62	90.70	5.5	10,275	0.05%
2021/11/16	24.4	93.26	24	92.24	95.00	0.4	10,092	0.00%
2021/11/15	13	87.53	17	88.14	88.70	-4	9,805	-0.04%
2021/11/12	16.1	82.39	0	0.00	80.70	16.1	9,768	0.16%
2021/11/11	5	83.24	14.3	82.70	82.50	-9.3	9,816	-0.09%
2021/11/10	1	78.60	0	0.00	78.20	1	9,977	0.01%
2021/11/09	1	78.30	13	75.74	77.80	-12	10,060	-0.12%
2021/11/08	27	79.88	32.8	79.99	79.50	-5.8	10,052	-0.06%
2021/11/05	29.3	82.53	2	84.20	86.00	27.3	9,997	0.27%
2021/11/04	17.1	79.35	11	79.79	81.00	6.1	9,808	0.06%
2021/11/03	2	74.00	2	73.25	73.70	0	9,798	0.00%
2021/11/02	1	75.09	4.1	73.63	73.70	-3.1	9,912	-0.03%
2021/11/01	8.1	79.34	10	79.38	78.10	-1.9	10,096	-0.02%
2021/10/29	6	78.80	0	0.00	78.80	6	10,062	0.06%
2021/10/28	9.5	78.62	0.2	77.60	77.30	9.3	10,064	0.09%
2021/10/27	8	79.61	9	80.42	79.50	-1	10,210	-0.01%
2021/10/26	11	76.73	2	77.65	79.00	9	10,191	0.09%
2021/10/25	1.2	70.77	2	72.70	72.70	-0.8	10,051	-0.01%
2021/10/22	0	0.00	1	66.60	66.10	-1	10,247	-0.01%
2021/10/21	2	71.50	1	70.90	68.60	1	10,553	0.01%
2021/10/20	2	70.30	1	70.50	70.50	1	11,292	0.01%
2021/10/18	1	69.60	0	0.00	70.00	1	11,979	0.01%
2021/10/14	1	66.70	2	68.10	68.00	-1	12,705	-0.01%
2021/10/13	1	72.00	4.2	71.54	68.50	-3.2	13,009	-0.02%
2021/10/12	1	73.10	0	0.00	73.40	1	13,525	0.01%
2021/10/08	1.2	72.84	0	0.00	72.20	1.2	14,514	0.01%
2021/10/07	1	73.50	2	75.35	74.50	-1	15,483	-0.01%
2021/10/06	3	76.30	3	76.53	71.90	0	16,382	0.00%
2021/10/05	4	78.70	18	79.99	79.40	-14	16,456	-0.09%
2021/10/04	2	72.95	10	76.90	77.50	-8	16,672	-0.05%
2021/10/01	4	83.35	2.4	80.03	79.40	1.6	16,586	0.01%
2021/09/30	1	84.00	5	83.54	88.20	-4	16,565	-0.02%
2021/09/29	5.1	81.24	8	79.60	82.50	-2.9	16,598	-0.02%
2021/09/28	0.2	78.70	10	80.70	80.70	-9.8	16,797	-0.06%
2021/09/27	10	79.10	1	76.70	80.00	9	17,362	0.05%
2021/09/24	11	74.47	5	75.90	77.00	6	18,015	0.03%
2021/09/23	5.1	72.09	21	76.22	76.90	-16	17,834	-0.09%
2021/09/22	2	67.35	9	68.24	72.20	-7	17,619	-0.04%
2021/09/17	13	62.05	4	63.13	65.70	9	17,474	0.05%
2021/09/16	0.5	59.80	10	58.00	59.90	-9.5	17,333	-0.05%
2021/09/15	0	0.00	2	58.35	57.30	-2	17,507	-0.01%
2021/09/13	11	58.63	12	57.93	57.60	-1	17,995	-0.01%
2021/09/10	7	59.23	1	59.00	59.40	6	18,278	0.03%
2021/09/09	49	59.04	4	57.70	59.40	45	18,661	0.24%
2021/09/08	4	58.75	11	59.00	58.10	-7	18,879	-0.04%
2021/09/07	1	57.90	0	0.00	59.10	1	19,428	0.01%
2021/09/06	0	0.00	1	60.40	59.10	-1	20,152	0.00%
2021/09/03	11	57.96	3	58.73	58.50	8	20,537	0.04%
2021/09/02	2	57.50	3	58.30	58.10	-1	21,454	0.00%
2021/09/01	0	0.00	1	59.90	58.50	-1	22,077	0.00%
2021/08/31	2	59.25	0	0.00	59.10	2	22,326	0.01%
2021/08/30	2	59.40	15	60.01	58.80	-13	22,832	-0.06%
2021/08/27	11	56.50	4	56.45	56.50	7	23,183	0.03%
2021/08/26	5	56.34	3	56.43	56.40	2	23,269	0.01%
2021/08/25	5	57.12	0	0.00	57.60	5	23,488	0.02%
2021/08/24	8	52.38	11	53.21	54.50	-3	23,389	-0.01%
2021/08/23	1	50.00	1	49.50	49.55	0	23,065	0.00%
2021/08/20	6	47.33	2	46.95	46.80	4	22,978	0.02%
2021/08/19	16	48.42	15	48.51	47.80	1	22,900	0.00%
2021/08/18	6	46.75	5	46.45	50.80	1	22,755	0.00%
2021/08/17	7	45.91	10	45.90	46.25	-3	22,562	-0.01%
2021/08/16	4	48.04	5	46.67	45.60	-1	22,394	0.00%
2021/08/13	60	49.94	60	49.12	48.15	0	22,051	0.00%
2021/08/12	2	50.70	3	50.93	51.00	-1	21,986	0.00%
2021/08/11	13	51.06	14	51.11	49.85	-1	21,968	0.00%
2021/08/10	4	52.28	3	51.50	51.50	1	21,874	0.00%
2021/08/09	1	53.10	3	53.70	52.20	-2	21,856	-0.01%
2021/08/06	9	56.14	21	55.89	55.20	-12	21,775	-0.06%
2021/08/05	38	58.13	24	58.20	57.30	14	21,713	0.06%
2021/08/04	1	56.00	5	55.50	56.50	-4	21,521	-0.02%
2021/08/03	5	56.52	6	56.13	55.60	-1	21,570	0.00%
2021/08/02	3	56.17	18	55.29	56.00	-15	21,517	-0.07%
2021/07/30	11	57.17	23	57.10	58.20	-12	21,336	-0.06%
2021/07/29	43	58.98	24	58.93	58.50	19	21,197	0.09%
2021/07/28	11	59.44	12	59.11	58.40	-1	21,126	0.00%
2021/07/27	16	63.00	26	62.52	61.30	-10	21,034	-0.05%
2021/07/26	127	65.27	153	65.40	63.80	-26	20,819	-0.12%	大買/大賣/
2021/07/23	73	61.83	45	61.05	63.50	28	20,268	0.14%
2021/07/22	10	58.45	5	58.68	57.90	5	20,195	0.02%
2021/07/21	34	59.47	58	59.76	57.70	-24	20,085	-0.12%
2021/07/20	35	60.72	125	60.77	58.60	-90	19,787	-0.45%	大賣/
2021/07/19	89	62.51	35	62.87	62.40	54	19,534	0.28%
2021/07/16	127	62.97	109	63.20	61.90	18	19,444	0.09%	大買/大賣/
2021/07/15	177	61.84	177	61.99	62.00	0	18,986	0.00%	大買/大賣/
2021/07/14	164	58.36	136	58.19	59.50	28	18,185	0.15%	大買/大賣/
2021/07/13	62.1	56.56	77	56.39	57.00	-14.9	17,799	-0.08%
2021/07/12	23	52.16	15.2	52.28	52.50	7.8	17,289	0.05%
2021/07/09	41.2	51.42	33	51.16	50.50	8.2	17,635	0.05%
2021/07/08	4	49.25	4	49.56	48.85	0	17,955	0.00%
2021/07/07	10	49.75	32	49.28	49.05	-22	18,376	-0.12%
2021/07/06	19	52.19	3	51.87	52.00	16	18,404	0.09%
2021/07/05	48	54.32	16	54.44	53.60	32	18,275	0.18%
2021/07/02	64	55.04	79.2	54.79	53.00	-15.2	18,035	-0.08%
2021/07/01	32	52.93	23	53.17	55.00	9	17,381	0.05%
2021/06/30	10	48.49	13	49.06	50.00	-3	16,481	-0.02%
2021/06/29	14	49.35	14	49.84	47.70	0	16,321	0.00%
2021/06/28	6.2	49.07	15	49.25	50.40	-8.8	16,180	-0.05%
2021/06/25	15	50.14	64.1	50.34	49.65	-49.1	15,939	-0.31%
2021/06/24	21	51.67	9	51.40	50.60	12	15,743	0.08%
2021/06/23	18	51.35	17.2	51.23	51.50	0.8	15,534	0.01%
2021/06/22	37.1	51.69	33	51.72	52.00	4.1	15,340	0.03%
2021/06/21	35	51.41	48	51.36	50.30	-13	15,136	-0.09%
2021/06/18	36	53.21	38	52.79	52.20	-2	14,954	-0.01%
2021/06/17	54.1	53.89	45	53.80	53.50	9.1	14,540	0.06%
2021/06/16	110	55.08	98	54.60	53.10	12	14,287	0.08%	大買/
2021/06/15	173	52.49	158	52.21	54.70	15	13,773	0.11%	大買/大賣/
2021/06/11	75	49.61	74	49.53	50.50	1	13,232	0.01%
2021/06/10	137	49.12	132	49.07	49.35	5	12,804	0.04%	大買/大賣/
2021/06/09	173	46.21	163	46.49	46.20	10	11,856	0.08%	大買/大賣/
2021/06/08	25	43.96	24	44.04	43.40	1	11,202	0.01%
2021/06/07	97	43.22	82	42.78	43.00	15	10,929	0.14%
2021/06/04	48	42.38	91	44.33	44.80	-43	10,341	-0.42%
2021/06/03	31.1	40.56	8	40.49	40.75	23.1	9,885	0.23%
2021/06/02	71	40.20	61	40.32	39.60	10	9,774	0.10%
2021/06/01	6	36.26	8	37.35	38.50	-2	9,457	-0.02%
2021/05/31	2	35.08	2	35.00	35.00	0	9,328	0.00%
2021/05/28	2	35.50	2	35.55	35.40	0	9,346	0.00%
2021/05/27	0	0.00	1	34.60	34.45	-1	9,361	-0.01%
2021/05/25	4	34.36	0	0.00	34.15	4	9,578	0.04%
2021/05/24	1	32.75	1	32.95	33.10	0	9,675	0.00%
2021/05/21	4	32.35	5	32.35	32.25	-1	9,741	-0.01%
2021/05/20	4	32.65	4	32.86	32.05	0	9,865	0.00%
2021/05/19	3	31.13	2	30.70	32.00	1	9,867	0.01%
2021/05/17	1	27.00	0	0.00	27.05	1	9,851	0.01%
2021/05/14	2	30.00	2	29.80	30.00	0	9,781	0.00%
2021/05/11	1	34.40	0	0.00	34.40	1	9,527	0.01%
2021/05/10	1	38.10	3	37.83	38.20	-2	9,448	-0.02%
2021/05/07	0	0.00	0.2	38.05	39.25	-0.2	9,455	0.00%
2021/05/06	2	36.55	2	36.75	36.55	0	9,436	0.00%
2021/05/05	3.2	37.81	3	36.77	36.55	0.2	9,429	0.00%
2021/05/04	9	38.44	11	39.03	36.85	-2	9,431	-0.02%
2021/05/03	4	41.46	3	42.50	40.55	1	9,292	0.01%
2021/04/29	26	44.47	39	45.04	44.90	-13	9,237	-0.14%
2021/04/28	53	45.28	41	44.77	46.80	12	9,191	0.13%
2021/04/27	3	42.92	13	42.42	42.55	-10	9,246	-0.11%
2021/04/26	15	42.16	2.3	41.60	41.90	12.7	9,660	0.13%
2021/04/23	6.2	41.88	8.1	41.94	42.00	-1.9	9,709	-0.02%
2021/04/22	11	41.66	10.2	41.65	40.55	0.8	9,708	0.01%
2021/04/21	8	44.51	11.2	44.24	43.45	-3.2	9,536	-0.03%
2021/04/20	24	43.82	22	43.66	44.00	2	9,436	0.02%
2021/04/19	94	46.40	99	46.79	45.25	-5	9,264	-0.05%
2021/04/16	49	48.11	65	48.07	49.35	-16	8,688	-0.18%
2021/04/15	11.1	45.00	42	45.60	44.90	-30.9	8,211	-0.38%
2021/04/14	134.1	41.55	113	41.87	42.90	21.1	7,660	0.28%	大買/大賣/
2021/04/13	32	40.90	38.9	40.76	39.00	-6.9	7,316	-0.09%
2021/04/12	32.1	38.04	36	39.14	39.95	-3.9	6,883	-0.06%
2021/04/09	14	36.15	15	36.23	36.35	-1	6,770	-0.01%
2021/04/08	15	35.80	36	35.84	35.95	-21	6,852	-0.31%
2021/04/07	15	35.52	13	35.14	35.25	2	6,755	0.03%
2021/04/06	15	34.92	4	35.03	34.95	11	6,727	0.16%
2021/04/01	11.1	34.19	0	0.00	34.20	11.1	6,726	0.17%
2021/03/31	2	34.05	0	0.00	33.95	2	6,809	0.03%
2021/03/30	1	34.40	0.1	34.60	34.40	0.9	6,835	0.01%
2021/03/29	2	34.95	3	34.78	34.70	-1	6,872	-0.01%
2021/03/26	1	34.70	1	34.90	34.85	0	6,942	0.00%
2021/03/25	15.1	35.11	10	35.18	34.50	5.1	6,997	0.07%
2021/03/24	16	35.53	18.1	35.55	35.10	-2.1	7,068	-0.03%
2021/03/23	36	35.52	26	35.39	35.40	10	7,046	0.14%
2021/03/22	2	34.38	2	34.35	34.55	0	7,038	0.00%
2021/03/19	4	34.24	2	34.48	34.20	2	7,428	0.03%
2021/03/18	7	34.76	8	35.03	34.80	-1	7,666	-0.01%
2021/03/17	21.1	36.51	49	36.37	35.40	-27.9	7,901	-0.35%
2021/03/16	5.1	35.53	6	35.33	35.15	-0.9	7,702	-0.01%
2021/03/09	0.1	33.50	0	0.00	33.05	0.1	8,048	0.00%
2021/03/08	3	33.77	2	34.45	33.55	1	8,411	0.01%
2021/03/05	1	34.70	5	34.55	34.45	-4	8,794	-0.05%
2021/03/04	2.2	34.98	1	35.60	35.00	1.2	8,966	0.01%
2021/03/03	0	0.00	4	35.40	35.30	-4	9,132	-0.04%
2021/03/02	15.1	35.49	12	35.50	35.00	3.1	9,307	0.03%
2021/02/26	10.1	35.17	10	35.17	35.40	0.1	9,362	0.00%
2021/02/25	49.2	35.53	52	36.03	35.50	-2.8	9,728	-0.03%
2021/02/24	47	35.41	15	35.31	35.45	32	9,758	0.33%
2021/02/23	12	34.49	10	34.61	34.95	2	9,674	0.02%
2021/02/22	16	35.73	17	34.93	34.90	-1	9,605	-0.01%
2021/02/19	6	33.88	5	33.95	33.85	1	9,463	0.01%
2021/02/18	12	33.40	13	33.22	33.45	-1	9,386	-0.01%
2021/02/17	2	31.55	2	31.40	32.15	0	9,330	0.00%
2021/02/05	0	0.00	0.1	30.85	30.35	-0.1	9,309	0.00%
2021/02/04	1	31.20	0	0.00	30.80	1	9,555	0.01%
2021/02/03	4	31.55	5	31.56	31.15	-1	9,645	-0.01%
2021/02/02	5	31.00	30.1	31.07	31.00	-25.1	9,607	-0.26%
2021/02/01	38	30.34	9	30.53	30.55	29	9,563	0.30%
2021/01/29	1.3	32.55	10	32.90	31.85	-8.7	9,492	-0.09%
2021/01/28	12	33.16	3	33.10	32.85	9	9,430	0.10%
2021/01/27	5	33.73	3	33.10	33.70	2	9,358	0.02%
2021/01/26	2	33.05	3	33.37	33.05	-1	9,297	-0.01%
2021/01/25	1	32.05	1	32.50	32.65	0	9,200	0.00%
2021/01/22	5	32.09	6	32.43	32.45	-1	9,131	-0.01%
2021/01/21	5	34.05	5	33.40	33.25	0	8,997	0.00%
2021/01/20	50	35.40	52	35.37	33.30	-2	8,775	-0.02%
2021/01/19	29.1	35.55	31	35.84	36.95	-2	8,249	-0.02%
2021/01/18	9	33.34	10	33.43	33.60	-1	7,742	-0.01%
2021/01/15	4	34.20	3	32.82	34.20	1	7,591	0.01%
2021/01/14	8	32.58	2	32.45	32.50	6	7,401	0.08%
2021/01/13	7	33.03	7	33.06	32.50	0	7,308	0.00%
2021/01/12	5	32.91	7	33.22	32.00	-2	7,224	-0.03%
2021/01/11	5	33.38	6	32.90	33.35	-1	7,154	-0.01%
2021/01/08	8	32.64	6	32.93	32.40	2	7,069	0.03%
2021/01/07	9	33.22	32	33.58	33.00	-23	7,006	-0.33%
2021/01/06	59	33.69	38	34.10	33.20	21	6,934	0.30%
2021/01/05	2	33.00	0	0.00	33.05	2	6,555	0.03%
2021/01/04	5	33.49	7	33.39	33.55	-2	6,475	-0.03%
2020/12/31	18	33.04	17	33.04	33.35	1	6,337	0.02%
2020/12/25	4	32.33	4	31.98	32.00	0	5,999	0.00%
2020/12/24	2	31.80	1	31.75	31.85	1	5,900	0.02%
2020/12/23	6	31.50	4	30.79	31.25	2	5,853	0.03%
2020/12/22	9	32.23	16	31.98	30.55	-7	5,826	-0.12%
2020/12/21	11	32.22	7	32.41	32.15	4	5,804	0.07%
2020/12/18	8	32.58	6	32.68	33.05	2	5,745	0.03%
2020/12/17	1	32.10	0	0.00	32.30	1	5,643	0.02%
2020/12/16	16	33.06	16	32.95	32.90	0	5,570	0.00%
2020/12/15	79	33.87	78	34.13	32.75	1	5,444	0.02%
2020/12/14	11	33.87	10	34.06	34.85	1	5,034	0.02%
2020/12/11	24	31.82	25	31.79	31.70	-1	4,764	-0.02%
2020/12/09	2	30.85	32	31.02	31.00	-30	4,376	-0.69%
2020/12/08	32	30.57	2	30.50	30.60	30	4,338	0.69%
2020/12/07	6	30.70	7	30.54	30.90	-1	4,287	-0.02%
2020/12/04	19.2	30.45	3	30.65	30.45	16.2	4,150	0.39%
2020/12/03	10	30.95	12	30.97	30.40	-2	4,056	-0.05%
2020/12/02	22	31.42	22	31.58	31.25	0	4,006	0.00%
2020/12/01	29	31.56	39	31.60	31.95	-10	3,632	-0.28%
2020/11/30	7	30.03	4	29.96	30.05	3	3,213	0.09%
2020/11/27	18	28.60	16	28.48	29.00	2	3,069	0.07%
2020/11/26	25	28.23	25	28.22	27.60	0	2,891	0.00%
2020/11/25	10	26.79	16	26.93	27.10	-6	2,697	-0.22%
2020/11/24	115	27.81	125	27.71	27.30	-10	2,609	-0.38%	大買/大賣/
2020/11/23	0	0.00	1	27.15	27.15	-1	2,327	-0.04%
2020/11/20	6	24.82	46	24.67	24.70	-40	2,263	-1.77%
2020/11/19	7	24.21	7	24.24	24.25	0	2,461	0.00%
2020/11/18	6	23.93	4	23.86	23.85	2	2,489	0.08%
2020/11/17	1	23.65	0	0.00	23.50	1	2,482	0.04%
2020/11/16	0	0.00	4	23.75	23.90	-4	2,520	-0.16%
2020/11/13	1	23.55	1.2	23.54	23.65	-0.2	2,525	-0.01%
2020/11/12	30	24.32	4	25.28	24.15	26	2,505	1.04%
2020/11/11	6.2	23.50	4	23.65	23.60	2.2	2,300	0.10%
2020/10/22	0	0.00	1	22.50	22.65	-1	2,815	-0.04%
2020/10/21	1	22.75	0	0.00	22.85	1	2,821	0.04%
2020/10/19	0	0.00	5	22.60	22.30	-5	2,829	-0.18%
2020/10/16	0	0.00	5	21.95	21.95	-5	2,920	-0.17%
2020/10/07	8	22.93	0	0.00	22.70	8	2,952	0.27%
2020/09/30	10	22.05	0	0.00	22.40	10	3,071	0.33%
2020/09/25	0	0.00	1	22.15	21.80	-1	3,162	-0.03%
2020/09/16	5	23.70	0	0.00	23.65	5	3,694	0.14%
2020/09/14	2	23.83	0	0.00	23.70	2	3,711	0.05%
2020/09/10	1	24.25	0	0.00	24.15	1	3,782	0.03%
2020/09/08	30	24.77	30	24.86	24.30	0	3,837	0.00%
2020/09/07	5	25.02	5	25.26	24.30	0	3,832	0.00%
2020/09/03	0	0.00	5	24.70	24.60	-5	3,777	-0.13%
2020/09/02	10	25.20	3	25.15	24.75	7	3,778	0.19%
2020/09/01	0	0.00	1	24.25	24.75	-1	3,736	-0.03%
2020/08/31	3	24.25	0	0.00	24.25	3	3,711	0.08%
2020/08/28	5	24.80	0	0.00	24.80	5	3,777	0.13%
2020/08/27	3	25.45	21	25.52	25.25	-18	3,765	-0.48%
2020/08/26	20	25.16	5	25.04	25.30	15	3,726	0.40%
2020/08/25	0	0.00	50	24.50	24.20	-50	3,625	-1.38%
2020/08/24	0	0.00	18	23.69	23.80	-18	3,366	-0.53%
2020/08/20	18	22.80	0	0.00	21.75	18	3,350	0.54%
2020/08/17	2	24.75	7	24.85	24.50	-5	3,398	-0.15%
2020/08/14	7	24.10	7	23.95	24.10	0	3,330	0.00%
2020/08/12	6	24.37	0	0.00	24.40	6	3,301	0.18%
2020/08/11	5	23.75	0	0.00	23.75	5	3,280	0.15%
2020/08/07	22	24.08	0	0.00	23.85	22	3,274	0.67%
2020/08/06	41	24.70	63	24.83	24.50	-22	3,233	-0.68%
2020/08/05	1	23.60	4	23.48	24.00	-3	3,023	-0.10%
2020/08/03	6	22.83	16	23.22	23.30	-10	2,910	-0.34%
2020/07/28	1	21.70	35	22.47	21.70	-34	2,973	-1.14%
2020/07/27	0	0.00	2	21.75	21.80	-2	2,961	-0.07%
2020/07/24	20	22.90	0	0.00	22.30	20	3,072	0.65%
2020/07/22	4	23.39	6	23.11	23.45	-2	3,172	-0.06%
2020/07/21	2	22.00	2	21.85	22.00	0	3,109	0.00%
2020/07/17	23	22.19	0	0.00	21.65	23	3,140	0.73%
2020/07/14	20	22.50	0	0.00	22.25	20	3,160	0.63%
2020/07/10	40	22.75	0	0.00	22.60	40	3,156	1.27%
2020/07/09	6	23.55	6	24.00	23.55	0	3,130	0.00%
2020/07/03	1	23.75	1	23.60	23.75	0	3,093	0.00%
2020/07/02	0	0.00	2	23.70	23.60	-2	3,076	-0.07%
2020/07/01	220	24.92	224	24.70	24.20	-4	3,015	-0.13%	大買/大賣/
2020/06/30	6	23.09	6	22.59	23.55	0	2,648	0.00%
2020/06/23	5	21.75	0	0.00	21.75	5	2,453	0.20%
2020/06/16	40	21.84	40	21.72	21.85	0	2,403	0.00%
2020/06/15	5	21.15	5	20.90	21.30	0	2,372	0.00%
2020/06/04	15	22.50	16	22.88	22.50	-1	2,400	-0.04%
2020/06/03	0	0.00	2	22.30	22.30	-2	2,291	-0.09%
2020/06/02	62	22.57	60	22.82	22.65	2	2,260	0.09%
2020/05/28	1	21.00	1	21.45	21.00	0	2,076	0.00%
2020/05/27	0	0.00	0.5	21.40	21.40	-0.5	2,033	-0.02%
2020/05/22	3	21.73	3	21.87	21.40	0	1,976	0.00%
2020/05/19	1	21.20	1	21.50	21.20	0	1,863	0.00%
2020/05/15	1	20.55	1	21.15	20.55	0	1,817	0.00%
2020/05/11	1	21.70	0	0.00	21.80	1	1,765	0.06%
2020/04/29	3	20.80	3	20.60	21.30	0	1,596	0.00%
2020/04/28	14	20.84	16	20.98	21.00	-2	1,481	-0.14%
2020/04/27	0	0.00	3	18.90	19.10	-3	1,392	-0.22%
2020/04/24	0	0.00	2	18.25	18.45	-2	1,376	-0.15%
2020/04/23	6	18.61	1	18.55	18.55	5	1,336	0.37%
2020/04/15	0	0.00	8	18.55	18.15	-8	1,235	-0.65%
2020/04/14	8	17.91	1	17.90	18.00	7	1,219	0.57%
2020/04/08	0	0.00	40	17.75	17.75	-40	1,238	-3.23%
2020/04/07	0	0.00	2	15.80	16.15	-2	1,148	-0.17%
2020/04/01	2	15.15	0	0.00	15.10	2	1,219	0.16%
2020/03/23	0	0.00	5	13.50	13.15	-5	1,654	-0.30%
2020/03/20	5	13.20	0	0.00	13.20	5	1,650	0.30%
2020/03/19	11	12.10	9	12.30	12.10	2	1,631	0.12%
2020/03/18	10	13.50	2	13.60	13.40	8	1,614	0.50%
2020/03/17	10	14.20	0	0.00	14.15	10	1,605	0.62%
2020/03/16	10	16.50	2	15.80	15.70	8	1,591	0.50%
2020/03/13	1	16.85	5	16.91	17.40	-4	1,634	-0.24%
2020/03/12	3	19.20	2	19.93	18.70	1	1,631	0.06%
2020/03/09	2	20.45	0	0.00	20.10	2	1,561	0.13%
2020/03/02	0	0.00	3	19.95	20.00	-3	1,568	-0.19%
2020/02/27	0	0.00	17	21.01	20.25	-17	1,562	-1.09%
2020/02/26	0	0.00	15	21.27	21.30	-15	1,563	-0.96%
2020/02/24	6	22.00	6	21.75	21.65	0	1,572	0.00%
2020/02/13	1	22.10	0	0.00	21.90	1	1,718	0.06%
2020/01/31	1	22.00	2	22.00	21.80	-1	1,741	-0.06%
2020/01/20	0	0.00	5	24.40	24.40	-5	1,706	-0.29%
2020/01/16	2	24.00	0	0.00	24.10	2	1,685	0.12%
2020/01/14	5	24.00	0	0.00	23.95	5	1,697	0.29%
2020/01/13	0	0.00	1	23.90	23.95	-1	1,695	-0.06%
2020/01/09	0	0.00	6	23.70	23.55	-6	1,709	-0.35%
2020/01/08	1	23.75	1	23.70	23.50	0	1,716	0.00%
2020/01/06	1	24.10	0	0.00	23.90	1	1,729	0.06%
2020/01/02	2	25.00	0	0.00	24.90	2	1,694	0.12%
2019/12/30	2	24.70	2	24.85	24.80	0	1,670	0.00%
2019/12/27	2	25.25	2	25.10	25.20	0	1,664	0.00%
2019/12/26	50	25.65	89	25.66	24.90	-39	1,594	-2.45%
2019/12/25	30	25.77	25	25.46	25.90	5	1,343	0.37%
2019/12/19	17	24.48	12	24.58	24.35	5	1,459	0.34%
2019/12/18	11	24.21	12	24.35	24.20	-1	1,406	-0.07%
2019/12/16	3	23.70	3	23.85	23.70	0	1,342	0.00%
2019/12/13	5	23.70	0	0.00	23.15	5	1,338	0.37%
2019/12/11	3	24.30	1	24.10	24.05	2	1,352	0.15%
2019/12/10	10	23.80	10	24.00	23.90	0	1,329	0.00%
2019/12/09	0	0.00	1	23.70	23.75	-1	1,265	-0.08%
2019/11/25	0	0.00	60	23.42	23.35	-60	1,283	-4.67%
2019/11/18	0	0.00	5	23.86	23.30	-5	1,293	-0.39%
2019/11/14	5	22.96	0	0.00	22.70	5	1,228	0.41%
2019/11/13	0	0.00	1	22.45	22.20	-1	1,186	-0.08%
2019/11/11	1	22.15	0	0.00	22.15	1	1,204	0.08%
2019/11/08	1	22.70	0	0.00	22.70	1	1,213	0.08%
2019/11/06	0	0.00	2	23.10	23.00	-2	1,212	-0.17%
2019/11/04	3	23.65	2	23.85	23.75	1	1,218	0.08%
2019/10/23	2	22.90	0	0.00	22.90	2	1,363	0.15%
2019/10/22	1	23.25	0	0.00	23.10	1	1,384	0.07%
2019/10/16	20	22.50	0	0.00	22.45	20	1,555	1.29%
2019/10/15	6	22.50	0	0.00	22.40	6	1,640	0.37%
2019/10/09	5	22.90	0	0.00	22.90	5	1,651	0.30%
2019/10/04	5	23.50	0	0.00	23.50	5	1,669	0.30%
2019/10/03	10	23.35	1	23.35	23.50	9	1,673	0.54%
2019/10/02	0	0.00	4	23.98	23.95	-4	1,677	-0.24%
2019/09/27	20	24.15	0	0.00	24.00	20	1,898	1.05%
2019/09/26	42	24.88	54	25.31	24.60	-12	1,889	-0.64%
2019/09/25	1	24.60	0	0.00	24.95	1	1,727	0.06%
2019/09/24	2	24.40	0	0.00	24.25	2	1,700	0.12%
2019/09/17	6	24.43	0	0.00	24.10	6	1,834	0.33%
2019/09/10	10	23.35	4	23.50	23.45	6	1,864	0.32%
2019/09/09	2	24.70	0	0.00	24.50	2	1,856	0.11%
2019/09/05	5	24.64	0	0.00	24.55	5	1,863	0.27%
2019/09/03	5	24.68	0	0.00	24.70	5	1,896	0.26%
2019/09/02	4	24.60	0	0.00	24.55	4	1,896	0.21%
2019/08/30	7	24.27	0	0.00	24.20	7	1,925	0.36%
2019/08/28	0	0.00	2	24.05	24.10	-2	2,000	-0.10%
2019/08/27	0	0.00	5	23.60	24.05	-5	2,001	-0.25%
2019/08/26	0	0.00	10	23.25	23.40	-10	2,030	-0.49%
2019/08/23	0	0.00	3	24.15	23.95	-3	2,040	-0.15%
2019/08/22	2	23.90	0	0.00	23.90	2	2,036	0.10%
2019/08/21	1	23.95	0	0.00	24.05	1	2,024	0.05%
2019/08/20	3	23.85	0	0.00	23.70	3	2,022	0.15%
2019/08/19	2	24.00	0	0.00	23.90	2	2,025	0.10%
2019/08/14	1	23.10	0	0.00	23.20	1	2,026	0.05%
2019/08/07	1	23.50	14	23.40	23.40	-13	2,052	-0.63%
2019/07/30	0	0.00	1	26.35	24.95	-1	2,088	-0.05%
2019/07/29	0	0.00	1	26.60	26.30	-1	2,045	-0.05%
2019/07/25	25	26.64	1	26.80	26.80	24	2,008	1.19%
2019/07/24	0	0.00	10	26.15	26.30	-10	2,003	-0.50%
2019/07/23	1	26.40	0	0.00	26.40	1	2,014	0.05%
2019/07/22	7	26.13	12	25.98	26.05	-5	1,975	-0.25%
2019/07/16	6	25.50	0	0.00	25.35	6	1,967	0.31%
2019/07/15	1	24.80	2	24.70	24.80	-1	2,006	-0.05%
2019/07/12	2	25.25	0	0.00	25.20	2	2,167	0.09%
2019/07/11	10	24.85	0	0.00	24.90	10	2,472	0.40%
2019/07/10	0	0.00	2	24.90	24.90	-2	2,766	-0.07%
2019/07/08	2	25.48	0	0.00	25.60	2	2,947	0.07%
2019/07/05	1	25.85	0	0.00	25.85	1	2,950	0.03%
2019/07/04	18	26.56	30	26.26	26.00	-12	2,952	-0.41%
2019/07/03	1	25.15	0	0.00	24.95	1	2,796	0.04%
2019/06/27	0	0.00	3	24.48	24.45	-3	3,086	-0.10%
2019/06/26	0	0.00	1	24.55	24.60	-1	3,076	-0.03%
2019/06/25	6	25.25	0	0.00	24.80	6	3,073	0.20%
2019/06/24	19	25.67	13	25.50	25.85	6	3,133	0.19%
2019/06/21	3	24.60	3	25.15	24.60	0	3,070	0.00%
2019/06/20	2	24.80	0	0.00	24.80	2	3,069	0.07%
2019/06/19	0	0.00	3	24.73	24.80	-3	3,103	-0.10%
2019/06/10	0	0.00	1	24.60	24.25	-1	3,608	-0.03%
2019/06/06	1	23.90	1	24.05	24.25	0	3,615	0.00%
2019/06/05	13	24.28	12	24.58	23.70	1	3,588	0.03%
2019/05/17	3	22.90	0	0.00	22.45	3	3,734	0.08%
2019/05/15	1	24.40	0	0.00	23.90	1	3,719	0.03%
2019/05/14	10	22.50	10	23.40	23.80	0	3,742	0.00%
2019/05/13	20	23.70	0	0.00	23.60	20	3,732	0.54%
2019/05/09	3	25.10	0	0.00	24.40	3	3,717	0.08%
2019/05/06	0	0.00	10	25.65	25.60	-10	3,726	-0.27%
2019/05/03	1	26.70	0	0.00	26.90	1	3,702	0.03%
2019/05/02	0	0.00	1	26.95	27.00	-1	3,689	-0.03%
2019/04/29	2	26.48	0	0.00	26.10	2	3,651	0.05%
2019/04/26	0	0.00	5	28.00	27.05	-5	3,615	-0.14%
2019/04/25	5	28.25	0	0.00	28.25	5	3,566	0.14%
2019/04/24	5	28.80	0	0.00	28.15	5	3,554	0.14%
2019/04/19	10	29.53	10	28.65	28.70	0	3,390	0.00%
2019/04/18	3	30.73	2	29.43	28.70	1	3,320	0.03%
2019/04/17	8	30.03	16	30.30	29.80	-8	3,151	-0.25%
2019/04/16	34	29.68	18	29.21	30.35	16	2,832	0.56%
2019/04/15	8	28.02	5	28.09	27.60	3	2,540	0.12%
2019/04/12	21	27.23	20	27.44	27.10	1	2,452	0.04%
2019/04/10	2	27.30	8	27.56	27.20	-6	2,339	-0.26%
2019/04/09	4	27.50	6	27.20	27.50	-2	2,312	-0.09%
2019/04/08	7	27.01	0	0.00	26.95	7	2,296	0.30%
2019/04/03	8	27.52	11	27.43	27.45	-3	2,298	-0.13%
2019/04/02	14	26.87	15	27.80	28.15	-1	2,284	-0.05%
2019/04/01	5	25.85	5	25.70	25.70	0	2,130	0.00%
2019/03/29	0	0.00	2	25.80	25.85	-2	2,161	-0.09%
2019/03/27	7	26.34	7	26.66	26.00	0	2,401	0.00%
2019/03/22	5	26.00	5	26.15	26.35	0	2,307	0.00%
2019/03/21	51	26.66	53	26.83	26.50	-2	2,259	-0.09%
2019/03/20	3	25.43	2	25.00	26.00	1	2,126	0.05%
2019/03/19	24	25.79	30	26.04	25.60	-6	2,058	-0.29%
2019/03/18	2	24.30	10	24.30	24.30	-8	1,784	-0.45%
2019/03/15	0	0.00	4	21.80	22.10	-4	1,736	-0.23%
2019/03/13	0	0.00	2	22.10	21.65	-2	1,761	-0.11%
2019/03/12	0	0.00	1	21.90	21.85	-1	1,782	-0.06%
2019/03/11	10	22.15	4	22.18	22.10	6	1,842	0.33%
2019/03/08	1	21.20	3	21.50	21.80	-2	1,856	-0.11%
2019/03/07	8	22.19	5	21.99	21.70	3	1,844	0.16%
2019/03/06	15	22.51	8	22.51	22.60	7	1,804	0.39%
2019/03/05	0	0.00	5	21.40	21.20	-5	1,691	-0.30%
2019/03/04	5	21.00	0	0.00	21.30	5	1,703	0.29%
2019/02/27	1	21.00	0	0.00	20.95	1	1,714	0.06%
2019/02/26	0	0.00	5	21.10	21.05	-5	1,788	-0.28%
2019/02/25	5	21.80	10	21.60	21.60	-5	1,870	-0.27%
2019/02/21	10	21.20	2	21.10	21.25	8	1,878	0.43%
2019/02/19	0	0.00	18	21.35	21.40	-18	1,868	-0.96%
2019/02/18	2	20.75	0	0.00	20.60	2	1,835	0.11%
2019/02/15	3	21.10	0	0.00	20.85	3	1,845	0.16%
2019/02/14	10	21.10	0	0.00	21.20	10	1,847	0.54%
2019/02/12	5	21.10	0	0.00	20.85	5	1,824	0.27%
2019/02/11	1	20.95	0	0.00	20.80	1	1,846	0.05%
2019/01/29	2	20.70	0	0.00	20.80	2	1,885	0.11%
2019/01/28	2	21.10	0	0.00	21.00	2	1,874	0.11%
2019/01/08	1	20.05	0	0.00	20.05	1	1,848	0.05%
2019/01/07	1	20.05	2	20.15	20.10	-1	1,851	-0.05%
2018/12/24	3	22.00	0	0.00	22.15	3	1,718	0.17%
2018/12/20	21	22.21	42	22.27	21.50	-21	1,549	-1.36%
2018/12/19	22	22.30	0	0.00	22.30	22	1,361	1.62%
2018/12/11	2	20.20	2	20.13	20.20	0	1,258	0.00%
2018/12/06	1	19.45	0	0.00	19.25	1	1,221	0.08%
2018/12/04	7	21.77	7	21.70	21.20	0	1,189	0.00%
2018/12/03	0	0.00	1	20.55	20.65	-1	1,112	-0.09%
2018/11/29	1	20.40	6	20.95	19.85	-5	1,100	-0.45%
2018/11/28	6	20.45	0	0.00	20.55	6	1,060	0.57%
2018/11/23	4	20.50	5	20.55	19.80	-1	987	-0.10%
2018/11/22	3	20.45	3	20.42	20.30	0	908	0.00%
2018/11/21	2	19.13	1	19.35	19.05	1	808	0.12%
2018/11/15	10	18.10	0	0.00	17.80	10	755	1.32%
2018/11/09	0	0.00	2	18.50	18.40	-2	745	-0.27%
2018/11/07	1	17.90	1	17.90	17.90	0	720	0.00%
2018/11/05	10	16.40	0	0.00	16.50	10	663	1.51%
2018/10/29	1	15.90	0	0.00	15.45	1	646	0.15%
2018/10/26	1	15.95	1	15.95	15.80	0	645	0.00%
2018/10/23	3	17.28	3	17.35	16.70	0	627	0.00%
2018/10/12	1	16.20	0	0.00	16.00	1	586	0.17%
2018/10/05	1	19.05	0	0.00	19.00	1	598	0.17%
2018/09/06	3	23.20	0	0.00	23.55	3	690	0.43%
2018/08/22	0	0.00	1	23.25	23.85	-1	925	-0.11%
2018/08/13	0	0.00	2	24.15	24.00	-2	882	-0.23%
2018/08/06	4	25.75	0	0.00	25.50	4	882	0.45%
2018/08/01	1	26.05	0	0.00	26.10	1	890	0.11%
2018/07/24	0	0.00	5	25.60	25.80	-5	898	-0.56%
2018/07/20	5	26.05	0	0.00	26.05	5	896	0.56%
2018/07/18	1	26.40	2	26.70	26.60	-1	896	-0.11%
2018/07/13	2	26.35	5	25.86	26.15	-3	887	-0.34%
2018/07/10	5	25.35	0	0.00	25.35	5	892	0.56%
2018/06/27	2	27.05	5	26.81	27.60	-3	1,092	-0.27%
2018/06/14	7	28.28	4	27.88	27.95	3	1,095	0.27%
2018/06/11	10	27.25	0	0.00	27.15	10	1,046	0.96%
2018/06/04	1	28.80	0	0.00	28.80	1	1,097	0.09%
2018/04/23	5	26.65	5	27.00	26.65	0	1,228	0.00%
2018/04/19	0	0.00	8	27.75	27.70	-8	1,231	-0.65%
2018/04/13	0	0.00	1	29.55	29.55	-1	1,702	-0.06%
2018/04/12	33	30.93	32	30.77	30.15	1	1,762	0.06%
2018/04/10	13	30.42	10	30.35	29.40	3	1,756	0.17%
2018/04/09	5	29.32	4	28.61	29.90	1	1,708	0.06%
2018/04/02	0	0.00	1	28.00	27.55	-1	1,658	-0.06%
2018/03/31	1	27.50	2	27.50	27.50	-1	1,666	-0.06%
2018/03/30	0	0.00	2	27.80	27.35	-2	1,674	-0.12%
2018/03/29	5	27.97	0	0.00	27.65	5	1,697	0.29%
2018/03/28	9	28.16	8	28.40	28.00	1	1,692	0.06%
2018/03/26	1	26.80	0	0.00	26.70	1	1,646	0.06%
2018/03/19	0	0.00	8	28.85	28.20	-8	1,658	-0.48%
2018/03/16	8	28.75	0	0.00	28.60	8	1,653	0.48%
2018/03/13	4	29.35	4	29.45	29.30	0	1,689	0.00%
2018/03/12	0	0.00	6	28.20	28.20	-6	1,661	-0.36%
2018/03/09	6	27.85	6	28.10	28.00	0	1,698	0.00%
2018/03/08	7	27.72	4	27.80	27.80	3	1,709	0.18%
2018/02/06	2	30.00	0	0.00	27.90	2	1,895	0.11%
2018/01/31	0	0.00	2	31.40	31.40	-2	1,975	-0.10%
2018/01/29	2	30.80	0	0.00	30.70	2	2,001	0.10%
2018/01/15	2	32.05	0	0.00	32.05	2	2,331	0.09%
2018/01/11	1	33.40	2	33.53	32.45	-1	2,342	-0.04%
2018/01/10	1	33.40	1	32.55	33.40	0	2,020	0.00%
2018/01/08	1	32.80	1	33.00	32.95	0	1,963	0.00%
2018/01/05	1	32.00	3	32.12	32.70	-2	1,915	-0.10%
2018/01/04	2	32.00	0	0.00	32.00	2	1,923	0.10%