台達化 (1309)-群益金鼎-三民券商分點個股進出

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
18.90
漲跌
▼0.10
漲幅
-0.53%
成交量
6,606張
產業
上市塑膠類股
523人加入追蹤

立即追蹤
本地時間:14:30

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－群益金鼎-三民券商分點個股進出

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-三民券商分點個股進出
群益金鼎-三民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
2024/06/25	1	18.90	0	0.00	18.90	1	1,344	0.07%
2024/06/24	21	18.65	13	18.94	19.00	8	1,247	0.64%
2024/06/21	15	17.75	82	17.07	18.10	-67	1,024	-6.54%
2024/06/20	80	16.63	3.5	16.60	16.70	76.5	803	9.53%
2024/06/19	0	0.00	0.1	15.30	15.20	-0.1	708	-0.01%
2024/06/13	2	15.20	0	0.00	15.25	2	719	0.28%
2024/06/06	1	15.20	0	0.00	15.05	1	730	0.14%
2024/06/03	0	0.00	15	15.60	15.65	-15	745	-2.01%
2024/05/31	0	16.05	0	0.00	15.90	0	743	0.00%
2024/05/30	15	15.98	0	0.00	15.95	15	742	2.02%
2024/05/28	0	0.00	1	15.80	15.85	-1	730	-0.14%
2024/05/27	1	15.30	0	0.00	15.45	1	725	0.14%
2024/05/17	0	0.00	1	16.35	16.30	-1	709	-0.14%
2024/05/16	0	0.00	0.2	15.75	15.75	-0.2	699	-0.02%
2024/05/15	0	0.00	1	15.85	15.70	-1	696	-0.14%
2024/05/14	4	15.78	1	16.00	15.70	3	693	0.43%
2024/05/09	0	0.00	1	15.15	15.20	-1	644	-0.16%
2024/05/08	0.2	15.05	0	0.00	15.05	0.2	652	0.03%
2024/05/03	1	15.35	0	0.00	15.35	1	701	0.14%
2024/04/22	0	0.00	7	15.45	15.45	-7	729	-0.96%
2024/04/19	2	15.05	0	0.00	15.10	2	725	0.28%
2024/04/16	1	15.50	0	0.00	15.30	1	713	0.14%
2024/04/10	1	16.10	0	0.00	16.15	1	699	0.14%
2024/04/09	0	0.00	1	16.15	16.15	-1	697	-0.14%
2024/04/03	0	0.00	35	15.50	15.50	-35	679	-5.15%
2024/04/01	0	0.00	1	15.80	15.80	-1	681	-0.15%
2024/03/28	2	15.43	0	0.00	15.30	2	689	0.29%
2024/03/27	1	15.40	0.1	15.45	15.50	0.9	695	0.13%
2024/03/26	0	0.00	2	15.58	15.60	-2	693	-0.29%
2024/03/25	0	0.00	1	15.25	15.40	-1	685	-0.15%
2024/03/22	1	15.15	0	0.00	15.25	1	686	0.15%
2024/03/21	0	0.00	1	15.25	15.25	-1	688	-0.15%
2024/03/20	3	15.12	0	0.00	15.15	3	700	0.43%
2024/03/19	0	0.00	1	15.45	15.50	-1	692	-0.14%
2024/03/18	2	15.13	1	15.20	15.25	1	686	0.15%
2024/03/15	1	15.15	0	0.00	15.20	1	687	0.15%
2024/03/11	0.1	15.55	0	0.00	15.45	0.1	666	0.01%
2024/03/06	2	16.35	2	16.50	16.25	0	640	0.00%
2024/03/05	1	16.15	0	0.00	16.20	1	642	0.16%
2024/03/04	2	16.48	3.1	16.45	16.35	-1.1	635	-0.17%
2024/02/29	1	16.65	1	16.85	16.80	0	621	0.00%
2024/02/26	1	17.05	0	0.00	17.10	1	613	0.16%
2024/02/23	0.1	17.15	0	0.00	17.05	0.1	616	0.02%
2024/02/22	1.5	17.30	0	0.00	17.25	1.5	613	0.24%
2024/02/20	0.4	17.50	0	0.00	17.50	0.4	601	0.06%
2024/02/16	0	0.00	3	16.82	16.95	-3	573	-0.52%
2024/02/15	2	16.35	0	0.00	16.30	2	562	0.36%
2024/01/29	1	16.95	3.3	16.82	16.90	-2.3	530	-0.44%
2024/01/26	0	0.00	1	16.10	16.05	-1	486	-0.21%
2024/01/24	0	0.00	1	15.55	15.50	-1	467	-0.21%
2024/01/23	1	15.25	0	0.00	15.30	1	467	0.21%
2024/01/17	1	15.75	0	0.00	15.30	1	436	0.23%
2024/01/16	0.1	15.94	0	0.00	15.75	0.1	421	0.03%
2024/01/11	0.4	16.25	0	0.00	16.15	0.4	417	0.09%
2024/01/10	1.1	16.06	0	0.00	16.15	1.1	470	0.23%
2024/01/09	1	16.35	0	0.00	16.30	1	470	0.21%
2024/01/03	2	16.38	0	0.00	16.40	2	477	0.42%
2023/12/28	1	16.45	0	0.00	16.40	1	476	0.21%
2023/12/27	1	16.55	0	0.00	16.50	1	473	0.21%
2023/12/15	0.2	17.00	0	0.00	17.10	0.2	420	0.04%
2023/12/12	0	16.75	0	0.00	16.55	0	402	0.00%
2023/11/22	0	0.00	1	17.50	17.45	-1	417	-0.24%
2023/11/21	0	0.00	5	17.25	17.25	-5	417	-1.20%
2023/11/17	0	0.00	1	17.25	17.20	-1	419	-0.24%
2023/11/14	0.1	16.30	0	0.00	16.35	0.1	420	0.02%
2023/11/13	2.1	16.52	0	0.00	16.20	2.1	422	0.49%
2023/11/01	0	16.60	0	0.00	16.45	0	484	0.00%
2023/10/31	0.2	16.63	0	0.00	16.50	0.2	495	0.04%
2023/10/23	1	16.90	0	0.00	16.85	1	596	0.17%
2023/10/20	0	0.00	8	16.75	16.95	-8	599	-1.33%
2023/10/19	0	16.90	1	16.95	17.15	-1	600	-0.16%
2023/10/17	0.2	17.45	0	0.00	17.10	0.2	551	0.03%
2023/10/05	0	17.38	0	0.00	17.15	0	583	0.01%
2023/10/04	0.2	17.43	0	0.00	17.15	0.2	584	0.03%
2023/09/28	0.1	17.65	0	0.00	17.80	0.1	607	0.01%
2023/09/26	0	17.85	2	17.70	17.75	-2	616	-0.32%
2023/09/25	0	17.95	0	0.00	17.90	0	623	0.00%
2023/09/22	1	17.95	0	0.00	17.90	1	625	0.16%
2023/09/14	0	0.00	1	18.30	18.30	-1	644	-0.16%
2023/09/13	1	18.25	1	18.35	18.25	0	648	0.00%
2023/09/12	0.3	18.00	0	0.00	17.85	0.3	656	0.05%
2023/09/11	2	17.98	0	0.00	17.90	2	659	0.30%
2023/09/08	0	18.00	1	18.00	18.20	-1	650	-0.15%
2023/09/06	0.1	17.65	0	0.00	17.55	0.1	642	0.02%
2023/08/31	0	0.00	1	17.60	17.50	-1	634	-0.16%
2023/08/29	0	0.00	3.5	17.16	17.20	-3.5	648	-0.53%
2023/08/25	1.1	17.21	1	17.05	17.15	0.1	652	0.02%
2023/08/22	0.1	16.85	0	0.00	16.80	0.1	657	0.02%
2023/08/18	0	17.55	0	0.00	17.45	0	649	0.00%
2023/08/16	0.6	17.38	0	0.00	17.10	0.6	644	0.09%
2023/08/15	0	17.95	0	0.00	17.85	0	627	0.00%
2023/08/14	0.7	18.85	0	0.00	18.35	0.7	609	0.12%
2023/08/04	1.3	20.06	0	0.00	19.95	1.3	591	0.22%
2023/08/02	2	20.60	2	20.83	20.30	0	578	0.00%
2023/08/01	0	0.00	1	20.25	20.30	-1	531	-0.19%
2023/07/31	0	0.00	3.2	20.01	20.05	-3.2	528	-0.61%
2023/07/28	1	19.60	0	0.00	19.65	1	512	0.20%
2023/07/27	0	0.00	1.1	19.61	19.65	-1.1	513	-0.21%
2023/07/24	1.1	19.65	0	0.00	19.60	1.1	520	0.21%
2023/07/20	0	0.00	2	20.00	20.00	-2	520	-0.38%
2023/07/14	0.1	19.60	0	0.00	19.50	0.1	501	0.02%
2023/07/12	1	19.65	0	0.00	19.65	1	499	0.20%
2023/07/07	5	19.52	0	0.00	19.65	5	502	0.99%
2023/07/04	0.5	20.35	0	0.00	20.25	0.5	479	0.10%
2023/07/03	0	0.00	0.2	20.20	20.35	-0.2	482	-0.04%
2023/06/12	0.5	20.30	0	0.00	20.15	0.5	528	0.09%
2023/06/06	5	20.30	0	0.00	20.35	5	573	0.87%
2023/06/01	0.5	20.05	0	0.00	20.00	0.5	613	0.08%
2023/05/24	0	0.00	2	20.25	20.30	-2	652	-0.31%
2023/05/23	0	0.00	0.1	20.20	20.25	-0.1	658	-0.01%
2023/05/18	0.5	20.15	0	0.00	20.05	0.5	692	0.07%
2023/05/17	0	0.00	2	20.18	20.15	-2	692	-0.29%
2023/05/09	1	20.00	0	0.00	20.00	1	739	0.14%
2023/05/08	2	20.00	0	0.00	20.05	2	752	0.27%
2023/05/05	6	20.25	1	20.30	20.05	5	765	0.65%
2023/05/03	2	20.65	0	0.00	20.60	2	841	0.24%
2023/05/02	4	20.80	2	20.75	20.85	2	863	0.23%
2023/04/27	0	0.00	1	21.00	21.20	-1	871	-0.11%
2023/04/26	1	20.25	1	20.30	20.70	0	872	0.00%
2023/04/25	2	20.50	1	20.50	20.35	1	889	0.11%
2023/04/21	2	20.75	2	20.90	20.50	0	902	0.00%
2023/04/20	0	20.90	0	0.00	20.75	0	917	0.00%
2023/04/19	2	21.10	0	0.00	20.95	2	918	0.22%
2023/04/17	1	21.30	0	0.00	21.25	1	919	0.11%
2023/03/24	0	0.00	0.2	21.20	21.15	-0.2	1,101	-0.02%
2023/03/22	2	21.35	0	0.00	21.30	2	1,187	0.17%
2023/03/16	0.2	21.40	0	0.00	21.25	0.2	1,260	0.02%
2023/03/15	1	22.00	0.6	22.00	21.75	0.4	1,267	0.03%
2023/03/13	5	21.95	4	22.05	22.20	1	1,302	0.08%
2023/03/10	0.2	22.65	0	0.00	22.45	0.2	1,319	0.01%
2023/03/09	0	0.00	0.5	22.90	22.90	-0.5	1,428	-0.04%
2023/03/08	1	22.75	0	0.00	22.90	1	1,625	0.06%
2023/03/07	3	23.00	0	0.00	22.85	3	1,629	0.18%
2023/03/06	1	22.95	1	23.15	23.20	0	1,626	0.00%
2023/03/03	0	0.00	1	23.20	23.00	-1	1,603	-0.06%
2023/03/02	1	22.50	1	22.70	22.70	0	1,599	0.00%
2023/03/01	2	22.68	0	0.00	22.60	2	1,598	0.13%
2023/02/24	1	22.85	1	23.10	23.10	0	1,596	0.00%
2023/02/20	0	0.00	1	23.10	23.15	-1	1,592	-0.06%
2023/02/13	2	22.25	3	22.35	22.40	-1	1,596	-0.06%
2023/02/10	1	22.60	0	0.00	22.30	1	1,596	0.06%
2023/02/09	1	22.80	0	0.00	22.80	1	1,576	0.06%
2023/02/08	1	23.30	0	0.00	23.20	1	1,562	0.06%
2023/02/07	0	0.00	3	23.40	23.30	-3	1,552	-0.19%
2023/02/02	2	23.20	0	0.00	23.40	2	1,511	0.13%
2023/01/31	0	0.00	2	22.60	22.60	-2	1,426	-0.14%
2023/01/16	2	22.18	0	0.00	22.10	2	1,383	0.14%
2023/01/12	0	0.00	2	22.60	22.50	-2	1,368	-0.15%
2023/01/11	2	22.20	1	22.20	22.30	1	1,352	0.07%
2023/01/10	1	22.30	1	22.65	22.30	0	1,348	0.00%
2023/01/09	2	22.05	5	22.04	22.10	-3	1,330	-0.23%
2023/01/04	0	0.00	1	22.05	22.10	-1	1,321	-0.08%
2022/12/30	0	0.00	7	22.47	22.40	-7	1,318	-0.53%
2022/12/29	1	21.50	0	0.00	21.95	1	1,288	0.08%
2022/12/28	0	0.00	1	22.05	21.80	-1	1,281	-0.08%
2022/12/23	0	0.00	1	21.90	22.20	-1	1,262	-0.08%
2022/12/22	3	22.07	4	21.98	22.30	-1	1,263	-0.08%
2022/12/20	3	21.53	0	0.00	21.05	3	1,242	0.24%
2022/12/16	8	22.38	0	0.00	21.90	8	1,206	0.66%
2022/12/15	3	22.90	8	22.70	22.90	-5	1,168	-0.43%
2022/12/14	0	0.00	2	21.85	22.10	-2	1,082	-0.18%
2022/12/13	0	0.00	5	21.95	22.00	-5	1,072	-0.47%
2022/12/09	4	22.10	2	22.15	22.05	2	1,040	0.19%
2022/12/08	3	20.92	0	0.00	20.85	3	979	0.31%
2022/12/07	1	21.20	1	21.45	21.45	0	973	0.00%
2022/12/06	4	22.00	0	0.00	21.75	4	959	0.42%
2022/12/05	5	22.48	1	22.65	22.35	4	950	0.42%
2022/12/02	1	21.85	1	22.05	22.25	0	919	0.00%
2022/12/01	2	21.95	1.6	22.03	22.25	0.4	891	0.05%
2022/11/30	26	21.74	26.3	22.03	22.25	-0.3	766	-0.04%
2022/11/29	1	20.25	4	20.31	20.25	-3	560	-0.54%
2022/11/22	2	19.90	0	0.00	19.75	2	525	0.38%
2022/11/21	3	20.00	1	19.95	20.00	2	516	0.39%
2022/11/18	0	20.28	0.6	20.28	20.25	-0.5	513	-0.10%
2022/11/16	3	20.45	0	0.00	20.20	3	520	0.58%
2022/11/15	1.1	20.57	1	20.75	20.80	0.1	505	0.02%
2022/11/14	0	0.00	4	20.59	20.80	-4	498	-0.80%
2022/11/11	2	20.20	0	0.00	20.10	2	475	0.42%
2022/11/09	1	20.45	2	20.63	20.45	-1	471	-0.21%
2022/11/08	0	0.00	2	20.48	20.40	-2	477	-0.42%
2022/11/07	0	0.00	2	20.18	20.15	-2	479	-0.42%
2022/11/04	1	19.70	0	0.00	19.90	1	487	0.21%
2022/11/03	1	19.80	0	0.00	19.80	1	497	0.20%
2022/10/31	4	19.95	0	0.00	19.90	4	521	0.77%
2022/10/27	2	20.35	3	20.48	20.35	-1	552	-0.18%
2022/10/26	0	0.00	1	20.05	20.10	-1	557	-0.18%
2022/10/24	1	20.00	0	0.00	19.95	1	577	0.17%
2022/10/21	4	20.01	1	20.20	20.00	3	601	0.50%
2022/10/20	2	19.13	4	19.45	20.75	-2	623	-0.32%
2022/10/18	0	0.00	3	19.35	19.50	-3	621	-0.48%
2022/10/17	2	18.80	1	19.00	19.10	1	625	0.16%
2022/10/13	1	19.80	4	19.20	18.80	-3	631	-0.47%
2022/10/12	1	19.95	1	20.15	20.00	0	627	0.00%
2022/10/11	1	20.00	3	20.13	20.10	-2	629	-0.32%
2022/10/05	1	21.35	0	0.00	21.30	1	632	0.16%
2022/10/04	3	21.38	3	21.62	21.55	0	640	0.00%
2022/10/03	5.4	21.35	1	21.60	21.25	4.4	636	0.70%
2022/09/30	3	21.07	4	21.15	21.55	-1	638	-0.16%
2022/09/29	0	0.00	9	20.60	21.20	-9	630	-1.43%
2022/09/28	2	19.85	2	20.03	20.35	0	617	0.00%
2022/09/27	1	20.20	4	20.25	20.65	-3	606	-0.49%
2022/09/22	2	21.53	24	21.31	21.50	-22	615	-3.57%
2022/09/15	1	22.30	0	0.00	22.25	1	614	0.16%
2022/09/14	0	22.30	0	0.00	22.20	0	614	0.00%
2022/09/13	0	0.00	1	22.85	22.55	-1	612	-0.16%
2022/09/12	0	0.00	2.1	22.58	22.65	-2.1	614	-0.34%
2022/09/08	0	0.00	1	22.30	22.15	-1	610	-0.16%
2022/09/06	1	21.80	0	0.00	21.80	1	601	0.17%
2022/09/01	1	22.20	0	0.00	22.20	1	605	0.17%
2022/08/29	2	22.28	1	22.25	22.30	1	602	0.17%
2022/08/25	1	23.05	0	0.00	22.90	1	600	0.17%
2022/08/24	11	23.15	0	0.00	23.05	11	599	1.83%
2022/08/22	0	0.00	4	22.68	22.75	-4	587	-0.68%
2022/08/19	2	22.70	2	22.90	22.90	0	589	0.00%
2022/08/16	1	23.05	2	23.10	23.00	-1	586	-0.17%
2022/08/11	0	0.00	0	23.00	23.10	0	574	0.00%
2022/08/08	11	21.62	0	0.00	21.80	11	570	1.93%
2022/08/03	1	22.80	0	0.00	22.80	1	581	0.17%
2022/08/01	1	23.80	0	0.00	23.80	1	611	0.16%
2022/07/28	6	24.35	0	0.00	24.15	6	605	0.99%
2022/07/27	2	28.00	0	0.00	27.95	2	581	0.34%
2022/07/26	1	28.20	5	28.20	28.20	-4	556	-0.72%
2022/07/25	2	28.35	0	0.00	28.35	2	551	0.36%
2022/07/20	1	28.00	1	28.10	28.00	0	564	0.00%
2022/07/19	1	27.85	0	0.00	27.75	1	571	0.18%
2022/07/18	0	0.00	2	27.25	27.65	-2	570	-0.35%
2022/07/13	4	26.93	4	27.13	27.20	0	574	0.00%
2022/07/08	7	26.99	4	27.03	26.95	3	574	0.52%
2022/07/05	1	27.00	0	0.00	27.20	1	590	0.17%
2022/07/01	3	26.87	2	26.75	26.45	1	599	0.17%
2022/06/30	2	28.65	0	0.00	27.80	2	589	0.34%
2022/06/28	2	29.15	2	29.30	29.25	0	584	0.00%
2022/06/27	0	0.00	0.1	29.25	29.60	-0.1	591	-0.02%
2022/06/24	0	0.00	2	28.70	28.90	-2	594	-0.34%
2022/06/23	3.1	28.41	0	0.00	28.30	3.1	596	0.53%
2022/06/20	0	0.00	2	28.55	28.20	-2	612	-0.33%
2022/06/17	3	29.20	0	0.00	29.45	3	612	0.49%
2022/06/15	0	0.00	2	30.00	29.80	-2	623	-0.32%
2022/06/14	0	0.00	3	29.25	29.55	-3	631	-0.48%
2022/06/13	2	29.55	1	29.40	29.45	1	647	0.15%
2022/06/09	3	30.18	3	30.10	30.10	0	695	0.00%
2022/06/08	4	30.13	0	0.00	30.10	4	713	0.56%
2022/06/07	3	29.88	0	0.00	29.95	3	723	0.41%
2022/06/01	1	29.75	3	29.72	29.75	-2	781	-0.26%
2022/05/31	2	29.10	2	29.35	29.50	0	794	0.00%
2022/05/30	3	29.15	0	0.00	29.30	3	829	0.36%
2022/05/25	0.1	28.45	0	0.00	28.55	0.1	872	0.01%
2022/05/24	0.1	28.40	0	0.00	28.40	0.1	886	0.01%
2022/05/23	0	0.00	5	29.13	28.85	-5	890	-0.56%
2022/05/20	0	0.00	2.2	28.60	28.65	-2.2	893	-0.25%
2022/05/19	7	27.96	2	28.30	28.30	5	898	0.56%
2022/05/17	0	0.00	7	28.52	28.60	-7	903	-0.77%
2022/05/16	0	0.00	2	27.90	27.85	-2	898	-0.22%
2022/05/12	6	27.17	11	27.65	26.60	-5	890	-0.56%
2022/05/11	3	28.02	0	0.00	28.00	3	871	0.34%
2022/05/10	4	28.20	3	28.63	28.70	1	872	0.11%
2022/05/09	3	28.93	0	0.00	28.70	3	858	0.35%
2022/05/05	0.1	30.95	0	0.00	30.95	0.1	841	0.01%
2022/05/03	0.1	30.90	0	0.00	30.90	0.1	853	0.01%
2022/04/29	2	31.00	2	31.20	30.90	0	863	0.00%
2022/04/28	2	30.80	0	0.00	30.90	2	869	0.23%
2022/04/20	0.1	32.15	1	32.15	32.15	-0.9	855	-0.11%
2022/04/19	2	32.00	1	32.10	32.15	1	862	0.12%
2022/04/18	0.1	31.85	0	0.00	31.85	0.1	869	0.01%
2022/04/14	0.1	32.60	0	0.00	32.55	0.1	929	0.01%
2022/04/12	10	32.41	2	32.35	32.35	8	929	0.86%
2022/04/11	2	33.20	0	0.00	33.00	2	927	0.22%
2022/04/01	0.1	33.75	1	33.55	33.75	-1	948	-0.10%
2022/03/31	1	34.05	0	0.00	33.90	1	947	0.11%
2022/03/30	5	33.90	0	0.00	34.05	5	951	0.53%
2022/03/29	1.1	33.90	0	0.00	33.85	1.1	950	0.11%
2022/03/28	0	0.00	1	34.15	34.10	-1	954	-0.10%
2022/03/23	0.1	34.20	0	0.00	34.15	0.1	944	0.01%
2022/03/21	0	0.00	5	34.25	34.15	-5	947	-0.53%
2022/03/17	5.1	33.70	0	0.00	33.70	5.1	956	0.53%
2022/03/16	3.1	33.48	0	0.00	33.50	3.1	957	0.32%
2022/03/15	1	33.85	5	33.85	33.95	-4	944	-0.42%
2022/03/14	1	34.00	10	34.13	34.40	-9	936	-0.96%
2022/03/11	16.1	33.30	6	33.29	33.45	10.1	915	1.10%
2022/03/10	5	32.50	5	32.70	32.65	0	901	0.00%
2022/03/09	2	31.80	1	31.75	32.00	1	895	0.11%
2022/03/08	1	31.50	1	32.40	31.70	0	897	0.00%
2022/03/07	10	33.30	0	0.00	33.05	10	882	1.13%
2022/03/04	4	33.99	0	0.00	33.95	4	878	0.46%
2022/03/03	3	34.25	6	34.53	34.50	-3	889	-0.34%
2022/03/02	1	34.05	3	34.20	34.05	-2	884	-0.23%
2022/03/01	3	33.35	0	0.00	33.45	3	882	0.34%
2022/02/25	1	32.80	0	0.00	32.75	1	905	0.11%
2022/02/23	3	33.72	0	0.00	33.70	3	913	0.33%
2022/02/22	0.1	33.80	1	34.30	33.70	-0.9	925	-0.10%
2022/02/18	0.1	33.85	0	0.00	33.95	0.1	939	0.01%
2022/02/16	0.2	33.85	0	0.00	33.95	0.2	974	0.02%
2022/02/15	0	0.00	2	33.83	33.70	-2	990	-0.20%
2022/02/14	3	34.13	0	0.00	33.80	3	1,003	0.30%
2022/02/10	0	0.00	3	34.20	34.20	-3	1,047	-0.29%
2022/01/26	0	0.00	8	32.90	32.95	-8	1,144	-0.70%
2022/01/24	1	32.80	1	33.20	33.25	0	1,182	0.00%
2022/01/21	0	33.50	0	0.00	33.30	0	1,197	0.00%
2022/01/20	1	33.55	3	33.55	33.55	-2	1,216	-0.16%
2022/01/17	4	33.56	2	33.45	33.55	2	1,246	0.16%
2022/01/14	1	33.60	0	0.00	33.70	1	1,262	0.08%
2022/01/13	0.1	34.09	0	0.00	34.10	0.1	1,296	0.01%
2022/01/12	0	0.00	1.5	33.77	33.90	-1.5	1,311	-0.11%
2022/01/10	4.5	34.19	19	34.16	34.10	-14.5	1,341	-1.08%
2022/01/07	5	34.82	1	34.40	34.55	4	1,346	0.30%
2022/01/03	0	0.00	1	34.25	34.30	-1	1,425	-0.07%
2021/12/29	8	34.36	0	0.00	34.60	8	1,469	0.54%
2021/12/24	3	33.95	10.2	33.90	33.95	-7.2	1,638	-0.44%
2021/12/22	15	34.01	0	0.00	33.90	15	1,853	0.81%
2021/12/21	1	33.40	1	33.55	33.65	0	1,929	0.00%
2021/12/15	0	0.00	1	33.40	33.35	-1	2,231	-0.04%
2021/12/14	0	0.00	20	33.55	33.50	-20	2,280	-0.88%
2021/12/09	10	34.20	0	0.00	34.10	10	2,523	0.40%
2021/12/06	0	0.00	1	33.75	33.80	-1	2,564	-0.04%
2021/12/03	0.9	33.80	7.3	33.80	33.85	-6.4	2,592	-0.25%
2021/12/02	1.1	33.52	1	33.55	33.65	0.1	2,615	0.00%
2021/12/01	1	33.90	0	0.00	33.90	1	2,696	0.04%
2021/11/29	10	33.67	0	0.00	34.00	10	2,861	0.35%
2021/11/26	2	34.70	0.1	34.95	34.65	1.9	3,003	0.06%
2021/11/25	0	0.00	7	35.64	35.55	-7	3,121	-0.22%
2021/11/24	6	35.52	0	0.00	35.50	6	3,155	0.19%
2021/11/22	4	34.83	8	34.95	35.05	-4	3,245	-0.12%
2021/11/19	11	34.81	0	0.00	34.70	11	3,272	0.34%
2021/11/18	0	0.00	2	34.40	34.70	-2	3,316	-0.06%
2021/11/16	1	34.50	0	0.00	34.50	1	3,357	0.03%
2021/11/15	3	34.78	9.8	34.84	34.75	-6.8	3,372	-0.20%
2021/11/12	0	0.00	12	35.23	35.15	-12	3,394	-0.35%
2021/11/11	13.7	35.33	10	35.20	35.20	3.7	3,414	0.11%
2021/11/10	3	35.82	0	0.00	35.35	3	3,457	0.09%
2021/11/08	0	0.00	0.1	35.30	35.15	-0.1	3,452	0.00%
2021/11/05	0	0.00	0.5	35.20	35.20	-0.5	3,478	-0.01%
2021/11/04	2	35.35	3	35.35	35.30	-1	3,491	-0.03%
2021/11/03	0.1	35.40	3	35.53	35.70	-2.9	3,536	-0.08%
2021/11/02	8	35.36	3	34.82	34.85	5	3,627	0.14%
2021/11/01	0	0.00	3.1	34.79	34.60	-3.1	3,697	-0.08%
2021/10/29	1	34.60	1	34.55	34.60	0	3,703	0.00%
2021/10/28	4	34.83	0	0.00	34.80	4	3,703	0.11%
2021/10/27	1	35.00	3	34.98	35.15	-2	3,710	-0.05%
2021/10/25	11	35.45	0	0.00	35.45	11	3,728	0.30%
2021/10/22	1	35.50	0	0.00	35.35	1	3,761	0.03%
2021/10/21	3	35.60	0.5	36.01	36.25	2.5	3,779	0.07%
2021/10/20	2	35.90	0	0.00	35.70	2	3,770	0.05%
2021/10/19	4.1	36.08	2	36.00	36.25	2.1	3,804	0.06%
2021/10/18	3	35.97	4	36.20	36.20	-1	3,832	-0.03%
2021/10/14	4.4	35.01	3	35.15	35.10	1.4	3,920	0.04%
2021/10/13	1	35.95	3.2	35.97	35.85	-2.2	3,930	-0.06%
2021/10/12	0	0.00	2	37.30	36.45	-2	3,952	-0.05%
2021/10/08	6	36.59	9	36.88	36.35	-3	3,984	-0.08%
2021/10/07	32.5	36.46	33	36.43	36.70	-0.5	4,052	-0.01%
2021/10/06	5	36.39	2	36.23	36.10	3	4,134	0.07%
2021/10/04	11	36.40	0	0.00	35.60	11	4,155	0.26%
2021/10/01	8	37.93	1	38.30	37.30	7	4,171	0.17%
2021/09/30	0.1	39.35	0	0.00	39.30	0.1	4,319	0.00%
2021/09/29	3	39.48	4	39.76	39.05	-1	4,443	-0.02%
2021/09/28	27	39.91	29	40.13	40.25	-2	4,589	-0.04%
2021/09/27	10	40.07	7	40.11	40.05	3	6,262	0.05%
2021/09/24	1	39.20	1	38.95	38.70	0	6,789	0.00%
2021/09/23	1	37.45	5	37.96	38.40	-4	6,843	-0.06%
2021/09/22	1	37.45	3	37.55	37.20	-2	6,992	-0.03%
2021/09/17	5	38.26	0	0.00	38.30	5	7,159	0.07%
2021/09/16	7	38.81	12	38.99	38.55	-5	7,213	-0.07%
2021/09/15	0	0.00	19.2	37.35	37.55	-19.2	7,101	-0.27%
2021/09/14	0	0.00	3	37.30	37.25	-3	7,219	-0.04%
2021/09/13	4	37.31	1	37.35	37.35	3	7,382	0.04%
2021/09/10	4.2	36.68	2	36.93	37.30	2.2	7,414	0.03%
2021/09/09	3	36.00	0	0.00	36.10	3	7,455	0.04%
2021/09/08	4	36.80	1	36.00	35.90	3	7,484	0.04%
2021/09/07	0	0.00	2	36.85	36.70	-2	7,630	-0.03%
2021/09/06	13	37.33	1	36.50	36.50	12	7,650	0.16%
2021/09/03	7	38.32	3	38.68	38.20	4	7,590	0.05%
2021/09/02	20	38.69	0	0.00	38.25	20	7,636	0.26%
2021/09/01	20	44.91	3	45.10	44.95	17	7,560	0.22%
2021/08/31	1.1	45.20	12	45.09	45.30	-11	7,477	-0.15%
2021/08/30	3	44.30	2	44.63	44.45	1	7,440	0.01%
2021/08/27	0	0.00	3.1	44.50	44.50	-3.1	7,490	-0.04%
2021/08/26	1.1	43.52	18	44.07	44.10	-17	7,635	-0.22%
2021/08/25	6	43.45	8	43.46	43.25	-2	7,977	-0.03%
2021/08/24	7	43.24	15	43.08	42.95	-8	8,005	-0.10%
2021/08/23	2	41.00	3	41.87	42.40	-1	8,107	-0.01%
2021/08/20	2	40.50	2	40.30	40.40	0	8,158	0.00%
2021/08/19	6	41.87	0	0.00	40.80	6	8,214	0.07%
2021/08/18	4	41.25	0	0.00	41.80	4	8,301	0.05%
2021/08/16	5	42.27	11	41.58	41.55	-6	8,631	-0.07%
2021/08/13	1	43.00	1	43.05	42.95	0	8,753	0.00%
2021/08/12	3	43.02	3	43.38	43.75	0	8,848	0.00%
2021/08/11	5	43.30	4	43.10	42.95	1	8,954	0.01%
2021/08/10	1	43.90	0	0.00	43.60	1	9,086	0.01%
2021/08/09	11	44.77	0	0.00	44.55	11	9,176	0.12%
2021/08/06	4	45.40	9	45.22	45.50	-5	9,222	-0.05%
2021/08/05	4	44.15	21.1	44.28	44.45	-17.1	9,236	-0.19%
2021/08/04	6	43.48	1	43.40	43.60	5	9,358	0.05%
2021/08/03	2	43.15	1	43.30	43.25	1	9,481	0.01%
2021/08/02	2	43.20	0	0.00	43.55	2	9,557	0.02%
2021/07/29	0.1	43.50	9	43.44	43.45	-8.9	10,061	-0.09%
2021/07/28	4	42.90	4	43.24	43.10	0	10,160	0.00%
2021/07/27	0	0.00	39	43.69	43.55	-39	10,340	-0.38%
2021/07/26	1	44.05	1	44.10	44.00	0	10,512	0.00%
2021/07/23	6	44.03	6	44.18	44.25	0	10,673	0.00%
2021/07/22	3.2	43.40	0	0.00	43.25	3.2	10,715	0.03%
2021/07/21	3	43.42	0	0.00	43.25	3	10,798	0.03%
2021/07/20	0.1	44.35	6	44.33	44.20	-5.9	10,879	-0.05%
2021/07/19	1	44.65	4	44.63	45.20	-3	11,104	-0.03%
2021/07/16	10	45.00	0	0.00	44.85	10	11,507	0.09%
2021/07/15	5	45.18	0	0.00	45.25	5	11,722	0.04%
2021/07/14	12	44.34	0	0.00	43.90	12	12,111	0.10%
2021/07/13	15	44.50	0	0.00	44.30	15	12,726	0.12%
2021/07/12	13	44.80	2	44.73	44.80	11	13,355	0.08%
2021/07/09	2	44.70	6	44.87	44.65	-4	13,671	-0.03%
2021/07/08	8	44.92	2	45.10	45.10	6	13,983	0.04%
2021/07/07	12	45.11	6	45.07	45.05	6	14,448	0.04%
2021/07/06	9	45.57	3	46.15	45.95	6	14,783	0.04%
2021/07/05	35	46.38	28	46.66	46.05	7	14,956	0.05%
2021/07/02	107	48.34	69	49.03	45.80	38	14,776	0.26%	大買/
2021/07/01	5	46.13	25.4	46.62	47.95	-20.4	13,110	-0.16%
2021/06/30	5	43.51	18	43.39	43.60	-13	12,576	-0.10%
2021/06/29	20	43.15	6	43.43	43.30	14	12,590	0.11%
2021/06/28	10	43.56	17	43.24	44.00	-7	12,482	-0.06%
2021/06/25	17	41.91	15	42.52	42.45	2	12,394	0.02%
2021/06/24	3	41.80	12	41.85	42.30	-9	12,493	-0.07%
2021/06/23	14	41.20	11.1	41.97	41.00	2.9	12,553	0.02%
2021/06/22	30	42.22	21	42.69	41.30	9	12,765	0.07%
2021/06/21	5	41.35	0	0.00	41.30	5	12,706	0.04%
2021/06/18	13	42.28	6	42.39	42.10	7	12,841	0.05%
2021/06/17	3	42.78	2	42.85	42.85	1	12,901	0.01%
2021/06/16	24	43.05	19	43.11	42.70	5	12,972	0.04%
2021/06/15	13.1	42.24	7	42.00	42.00	6.1	12,942	0.05%
2021/06/11	3	42.12	3	42.15	42.25	0	13,107	0.00%
2021/06/10	9	41.47	8	41.76	42.15	1	13,591	0.01%
2021/06/09	8	42.68	1	42.60	42.45	7	13,920	0.05%
2021/06/08	3	43.18	25	43.08	42.90	-22	14,453	-0.15%
2021/06/07	6	43.88	2	43.60	43.50	4	15,409	0.03%
2021/06/04	15	43.75	10	44.21	43.75	5	16,332	0.03%
2021/06/03	10	43.62	14	43.80	44.25	-4	18,370	-0.02%
2021/06/02	11	43.59	30	43.93	42.95	-19	19,276	-0.10%
2021/06/01	5	41.07	6	41.45	41.65	-1	19,330	-0.01%
2021/05/31	12	41.70	8	42.16	41.35	4	19,651	0.02%
2021/05/28	3	40.90	27.1	41.03	40.85	-24.1	19,608	-0.12%
2021/05/27	7.1	39.99	3	40.17	40.20	4.1	19,635	0.02%
2021/05/26	23	40.01	12.1	39.91	40.25	10.9	19,689	0.06%
2021/05/25	20	40.96	25	40.60	41.05	-5	19,722	-0.03%
2021/05/24	39	38.82	22.1	39.22	39.00	16.9	19,639	0.09%
2021/05/21	28.1	38.81	7	37.93	39.00	21.1	19,825	0.11%
2021/05/20	7	37.10	1	37.95	36.30	6	19,784	0.03%
2021/05/19	2	37.55	0.1	36.85	37.55	1.9	19,784	0.01%
2021/05/18	2.1	37.02	0	0.00	37.20	2.1	20,055	0.01%
2021/05/17	3	36.00	4	34.94	34.75	-1	20,042	0.00%
2021/05/14	19	39.73	24.1	38.97	38.50	-5.1	19,952	-0.03%
2021/05/13	4.1	38.77	3	38.73	38.65	1.1	19,892	0.01%
2021/05/12	20	41.39	30	40.52	39.55	-10	19,811	-0.05%
2021/05/11	22	43.49	25	42.89	41.95	-3	19,654	-0.02%
2021/05/10	14	43.97	10	43.66	44.10	4	19,588	0.02%
2021/05/07	18	42.99	13	42.90	43.50	5	19,564	0.03%
2021/05/06	26	45.97	4	45.90	44.75	22	19,289	0.11%
2021/05/05	4	45.75	5.1	46.31	45.05	-1.1	19,100	-0.01%
2021/05/04	13	45.69	20.1	44.40	44.50	-7.1	19,092	-0.04%
2021/05/03	11	49.12	2	48.35	47.95	9	19,034	0.05%
2021/04/29	1	49.25	53	48.59	49.20	-52	19,030	-0.27%
2021/04/28	4	48.04	0.1	48.60	47.95	3.9	18,963	0.02%
2021/04/27	6.1	47.55	1	48.15	48.50	5.1	19,063	0.03%
2021/04/26	2.2	47.60	9.1	47.72	48.40	-6.9	19,066	-0.04%
2021/04/23	21.2	47.45	7	47.20	47.15	14.2	19,083	0.07%
2021/04/22	14	50.84	7.2	51.13	48.80	6.9	19,032	0.04%
2021/04/21	6.2	49.10	9	49.19	49.90	-2.9	18,678	-0.02%
2021/04/20	9	49.42	14	49.84	49.65	-5	18,570	-0.03%
2021/04/19	43	53.12	20	53.01	52.40	23	18,325	0.13%
2021/04/16	33	48.74	26	49.23	50.00	7	17,763	0.04%
2021/04/15	4	46.84	15	46.72	46.10	-11	17,245	-0.06%
2021/04/14	21	45.61	2	45.08	45.05	19	17,195	0.11%
2021/04/13	18	47.94	11	47.25	46.30	7	17,161	0.04%
2021/04/12	2	47.38	78	47.64	48.60	-76	16,923	-0.45%
2021/04/09	14	44.18	11	44.23	44.20	3	16,703	0.02%
2021/04/08	9.2	43.43	24	43.34	43.35	-14.8	16,842	-0.09%
2021/04/07	9	42.92	11	42.89	42.95	-2	17,517	-0.01%
2021/04/06	4	42.85	31	42.97	43.15	-27	17,898	-0.15%
2021/04/01	14	42.63	9	42.69	42.70	5	18,187	0.03%
2021/03/31	3	43.35	0	0.00	43.15	3	18,518	0.02%
2021/03/30	11	43.13	2	43.15	43.05	9	18,956	0.05%
2021/03/29	2	43.28	20	43.13	42.85	-18	20,121	-0.09%
2021/03/26	5	42.56	3	42.73	42.80	2	20,874	0.01%
2021/03/25	101	42.16	19.1	42.92	42.00	81.9	21,007	0.39%	大買/
2021/03/24	7	42.27	11.3	42.34	42.35	-4.3	20,771	-0.02%
2021/03/23	19	42.32	7.1	42.47	42.45	11.9	20,744	0.06%
2021/03/22	7	41.73	29	41.85	41.95	-22	20,681	-0.11%
2021/03/19	15	41.81	1	41.75	41.75	14	20,710	0.07%
2021/03/18	2	42.05	6	42.20	42.45	-4	20,759	-0.02%
2021/03/17	2.1	41.62	13	41.67	42.20	-10.9	20,780	-0.05%
2021/03/16	25.3	41.99	21	41.95	41.50	4.3	21,092	0.02%
2021/03/15	13	44.03	7.2	44.01	43.55	5.8	20,709	0.03%
2021/03/12	6	43.18	15.7	43.59	44.05	-9.7	20,462	-0.05%
2021/03/11	74.2	42.42	110	42.61	42.80	-35.8	20,261	-0.18%	大賣/
2021/03/10	73	41.77	197	41.44	42.80	-124	19,780	-0.63%	大賣/鉅額交易
2021/03/09	109	40.16	81	40.19	40.05	28	18,868	0.15%	大買/
2021/03/08	46	38.69	40	38.82	39.15	6	16,896	0.04%
2021/03/05	9	35.78	9	35.77	35.60	0	15,950	0.00%
2021/03/04	10	35.57	54	35.70	35.75	-44	15,661	-0.28%
2021/03/03	2	34.78	6	34.99	34.85	-4	15,419	-0.03%
2021/03/02	0	34.43	0	0.00	34.00	0	15,463	0.00%
2021/02/26	11	34.58	9	34.76	34.85	2	15,726	0.01%
2021/02/25	3	34.83	6	34.74	34.95	-3	15,845	-0.02%
2021/02/24	3	34.40	9	35.16	34.25	-6	16,025	-0.04%
2021/02/23	9	35.22	8.2	35.35	35.15	0.9	15,947	0.01%
2021/02/22	6.1	34.56	7	34.39	34.55	-0.9	15,792	-0.01%
2021/02/19	5	34.40	8	34.36	34.55	-3	15,855	-0.02%
2021/02/18	21	34.63	13	34.49	34.70	8	16,013	0.05%
2021/02/17	0	0.00	2	32.08	32.15	-2	16,180	-0.01%
2021/02/05	1	31.10	0	0.00	30.85	1	16,182	0.01%
2021/02/04	3	31.47	0	0.00	31.05	3	16,406	0.02%
2021/02/03	0	0.00	5	31.50	31.15	-5	16,650	-0.03%
2021/02/02	8	31.18	5	31.00	31.15	3	16,994	0.02%
2021/02/01	20	29.95	25.1	30.36	30.50	-5.1	17,210	-0.03%
2021/01/29	11.1	30.64	10	29.90	29.70	1.1	17,497	0.01%
2021/01/28	0	0.00	2	30.75	30.40	-2	17,756	-0.01%
2021/01/27	2	31.20	7	31.21	31.00	-5	18,551	-0.03%
2021/01/26	15	31.12	20	31.10	31.05	-5	18,896	-0.03%
2021/01/25	32	31.64	41	32.06	31.95	-9	19,041	-0.05%
2021/01/22	4	30.35	33.4	30.54	31.35	-29.4	19,237	-0.15%
2021/01/21	16.1	29.74	11	30.00	29.30	5.1	19,526	0.03%
2021/01/20	16.3	30.64	16	29.65	29.50	0.3	20,497	0.00%
2021/01/19	16	31.34	23	31.51	31.15	-7	21,554	-0.03%
2021/01/18	12	31.65	41.2	30.82	31.10	-29.2	21,810	-0.13%
2021/01/15	5.1	31.99	2	31.95	31.80	3.1	21,866	0.01%
2021/01/14	7.1	33.34	5	33.10	33.25	2.1	21,935	0.01%
2021/01/13	14	33.71	3	33.98	33.40	11	22,120	0.05%
2021/01/12	7	33.44	120	33.66	33.35	-113	22,187	-0.51%	大賣/鉅額交易
2021/01/11	8	34.90	13.2	35.17	34.60	-5.2	22,140	-0.02%
2021/01/08	23.2	34.54	26	34.33	34.25	-2.8	22,440	-0.01%
2021/01/07	21	35.71	13.2	35.62	35.30	7.9	22,733	0.03%
2021/01/06	21.1	36.51	5	35.83	35.65	16.1	23,222	0.07%
2021/01/05	15.1	37.81	38	38.88	37.50	-23	23,857	-0.10%
2021/01/04	8	38.76	25	38.66	38.65	-17	23,689	-0.07%
2020/12/31	10	38.16	41	38.11	38.95	-31	23,450	-0.13%
2020/12/30	58	37.62	56	37.68	37.25	2	23,107	0.01%
2020/12/29	41	36.98	78	37.14	36.45	-37	22,535	-0.16%
2020/12/28	40	36.31	39	36.87	36.35	1	22,158	0.00%
2020/12/25	65	35.52	49	35.29	36.35	16	21,785	0.07%
2020/12/24	18	34.74	52	34.78	35.15	-34	21,474	-0.16%
2020/12/23	65	34.76	59	35.09	33.45	6	21,076	0.03%
2020/12/22	58	34.72	60.1	34.18	34.50	-2.1	20,146	-0.01%
2020/12/21	6	32.80	16	33.17	32.85	-10	19,372	-0.05%
2020/12/18	1.1	32.00	9	32.46	32.10	-8	19,262	-0.04%
2020/12/17	8	32.40	10	32.30	32.45	-2	19,375	-0.01%
2020/12/16	3	31.88	10	32.18	32.40	-7	19,657	-0.04%
2020/12/15	18	32.33	14	31.75	31.75	4	19,818	0.02%
2020/12/14	23	31.72	107	31.63	32.30	-84	20,338	-0.41%	大賣/
2020/12/11	16	31.65	11	31.94	31.60	5	20,449	0.02%
2020/12/10	43	32.73	98	33.14	32.15	-55	20,635	-0.27%
2020/12/09	20	32.27	39	32.12	32.15	-19	20,586	-0.09%
2020/12/08	26	32.75	2	33.05	32.55	24	21,037	0.11%
2020/12/07	167	33.02	138	33.77	32.70	29	21,583	0.13%	大買/大賣/
2020/12/04	34	32.87	89	32.93	33.50	-55	22,154	-0.25%
2020/12/03	18	31.19	5	31.72	31.25	13	22,303	0.06%
2020/12/02	22	31.95	2	31.98	31.40	20	22,228	0.09%
2020/12/01	35	32.49	14	32.58	32.20	21	22,176	0.09%
2020/11/30	0	0.00	72	32.85	32.65	-72	22,216	-0.32%
2020/11/27	3	32.28	3	32.65	32.30	0	22,515	0.00%
2020/11/26	4	32.76	8	33.11	32.55	-4	22,535	-0.02%
2020/11/25	17	33.02	11	32.51	32.45	6	22,549	0.03%
2020/11/24	10	32.01	39	31.99	31.75	-29	22,380	-0.13%
2020/11/23	19	31.38	29	31.87	32.20	-10	22,259	-0.04%
2020/11/20	4	30.50	21	30.85	30.90	-17	22,041	-0.08%
2020/11/19	71	30.63	2	30.75	30.40	69	22,566	0.31%
2020/11/18	55	30.51	7	30.70	31.00	48	22,779	0.21%
2020/11/17	19	29.54	30	29.93	30.20	-11	22,730	-0.05%
2020/11/16	87	29.56	9	29.49	29.75	78	22,701	0.34%
2020/11/13	6	31.44	7	31.33	31.20	-1	22,305	0.00%
2020/11/12	21	30.95	12	30.64	30.95	9	22,659	0.04%
2020/11/11	6	31.48	17	31.93	31.80	-11	22,773	-0.05%
2020/11/10	25	31.68	37	31.91	30.90	-12	22,724	-0.05%
2020/11/09	29.2	31.14	25	31.30	31.25	4.2	22,511	0.02%
2020/11/06	31.2	31.40	29	31.36	31.35	2.2	22,379	0.01%
2020/11/05	45	31.96	21	32.04	31.75	24	22,172	0.11%
2020/11/04	128	33.25	116	33.89	33.10	12	22,075	0.05%	大買/大賣/
2020/11/03	26	32.65	33	32.63	33.60	-7	21,318	-0.03%
2020/11/02	24.2	31.83	12	32.08	31.60	12.2	21,087	0.06%
2020/10/30	18.2	33.35	21	32.85	32.50	-2.8	20,961	-0.01%
2020/10/29	13	33.43	23	33.14	33.85	-10	20,766	-0.05%
2020/10/28	71.3	34.69	47.2	34.06	33.20	24	20,324	0.12%
2020/10/27	64.5	33.79	93	33.48	34.65	-28.6	19,278	-0.15%
2020/10/26	25	31.46	26	31.34	31.50	-1	18,207	-0.01%
2020/10/23	11	30.87	18	31.04	30.90	-7	17,997	-0.04%
2020/10/22	48	30.92	26	30.74	30.45	22	17,960	0.12%
2020/10/21	23	30.58	31	30.86	30.95	-8	17,730	-0.05%
2020/10/20	31	30.74	19	30.56	30.45	12	17,517	0.07%
2020/10/19	15	30.45	14	30.95	31.45	1	17,430	0.01%
2020/10/16	23	30.93	19	31.35	30.10	4	17,344	0.02%
2020/10/15	36	31.51	25	31.45	30.90	11	17,050	0.06%
2020/10/14	46	31.23	64	31.26	31.95	-18	16,593	-0.11%
2020/10/13	110	29.47	128	29.92	29.55	-18	15,906	-0.11%	大買/大賣/
2020/10/12	34	27.56	18	27.63	27.80	16	14,987	0.11%
2020/10/08	26	27.43	12	27.20	27.20	14	14,904	0.09%
2020/10/07	28	27.86	24	27.75	27.65	4	14,861	0.03%
2020/10/06	8	27.46	39	28.05	28.40	-31	14,839	-0.21%
2020/10/05	11	27.09	11	27.05	27.05	0	14,703	0.00%
2020/09/30	9	26.55	11	26.52	26.55	-2	14,791	-0.01%
2020/09/29	43	26.68	36	26.54	26.45	7	15,216	0.05%
2020/09/28	10	27.43	19	26.69	27.50	-9	15,472	-0.06%
2020/09/25	32	27.43	37	27.01	26.40	-5	15,419	-0.03%
2020/09/24	32	27.79	21	27.80	27.70	11	15,135	0.07%
2020/09/23	30	28.74	25	28.28	28.30	5	15,035	0.03%
2020/09/22	16	28.87	16	29.13	29.10	0	14,885	0.00%
2020/09/21	61	29.60	34	29.30	29.10	27	14,664	0.18%
2020/09/18	25	31.35	52	31.33	31.00	-27	14,332	-0.19%
2020/09/17	33	32.23	25	32.37	31.95	8	14,149	0.06%
2020/09/16	19	30.90	11	30.60	30.40	8	13,759	0.06%
2020/09/15	29	30.38	23	30.64	31.15	6	13,807	0.04%
2020/09/14	19	29.08	26	29.33	29.30	-7	13,517	-0.05%
2020/09/11	96	30.39	110	30.23	29.30	-14	13,107	-0.11%	大賣/
2020/09/10	84	31.02	83	30.77	31.50	1	12,607	0.01%
2020/09/09	70	29.69	67	29.93	30.55	3	12,076	0.02%
2020/09/08	11	28.20	39.4	28.31	28.60	-28.4	11,180	-0.25%
2020/09/07	0	0.00	1.1	26.00	26.00	-1.1	10,581	-0.01%
2020/09/04	9	23.20	8	23.67	23.65	1	10,684	0.01%
2020/09/03	15	23.50	11	23.86	23.65	4	10,662	0.04%
2020/09/02	29	23.43	26.1	24.02	23.45	2.9	10,625	0.03%
2020/09/01	27	22.25	6.2	22.30	22.30	20.9	10,304	0.20%
2020/08/31	17	22.21	25	22.23	22.40	-8	10,346	-0.08%
2020/08/28	36	21.90	5	22.04	21.85	31	10,377	0.30%
2020/08/27	3	22.05	1	22.05	21.80	2	10,482	0.02%
2020/08/26	6	21.69	6	21.85	21.75	0	10,515	0.00%
2020/08/25	34	22.54	35	22.80	22.10	-1	10,587	-0.01%
2020/08/24	19	21.08	15	21.54	22.00	4	10,187	0.04%
2020/08/21	3	20.33	1	20.15	20.00	2	10,028	0.02%
2020/08/20	7	20.72	13	19.53	20.00	-6	9,935	-0.06%
2020/08/19	20	20.76	18	20.64	20.65	2	9,834	0.02%
2020/08/18	19	21.35	25	21.23	21.00	-6	10,016	-0.06%
2020/08/17	18	20.05	17	20.14	20.60	1	9,613	0.01%
2020/08/14	19	18.69	21	19.04	18.75	-2	9,405	-0.02%
2020/08/13	20	18.52	24	18.71	18.45	-4	9,558	-0.04%
2020/08/12	0	0.00	1	18.70	18.75	-1	9,652	-0.01%
2020/08/11	0	0.00	1	18.15	18.25	-1	9,587	-0.01%
2020/08/10	5	18.11	17	18.16	18.10	-12	9,579	-0.13%
2020/08/07	12	16.98	12	17.08	17.10	0	9,378	0.00%
2020/08/06	15	16.76	0	0.00	17.20	15	9,341	0.16%
2020/08/05	2	16.45	13	16.75	16.95	-11	9,189	-0.12%
2020/08/04	0	0.00	39	16.24	16.40	-39	9,082	-0.43%
2020/08/03	4	15.80	3	15.75	15.75	1	8,947	0.01%
2020/07/31	10	15.87	0	0.00	16.00	10	8,928	0.11%
2020/07/30	15	15.54	7	15.66	16.05	8	8,900	0.09%
2020/07/29	7	14.61	8	14.88	15.50	-1	8,733	-0.01%
2020/07/28	9	14.45	26	14.35	14.10	-17	8,578	-0.20%
2020/07/27	56	15.52	9	15.53	15.20	47	8,421	0.56%
2020/07/24	13	15.87	15	15.97	15.60	-2	8,369	-0.02%
2020/07/23	9	16.37	12	16.08	16.20	-3	8,300	-0.04%
2020/07/22	7	16.21	0	0.00	16.20	7	8,190	0.09%
2020/07/21	18	16.44	30	16.53	16.40	-12	8,117	-0.15%
2020/07/20	10	15.58	0	0.00	15.80	10	7,976	0.13%
2020/07/17	20	16.28	5	15.88	15.80	15	7,922	0.19%
2020/07/16	10	15.90	0	0.00	16.15	10	7,821	0.13%
2020/07/15	0	0.00	1	16.00	15.80	-1	7,769	-0.01%
2020/07/13	12	15.95	15	16.11	16.25	-3	7,662	-0.04%
2020/07/10	8	15.24	10	15.42	15.30	-2	7,553	-0.03%
2020/07/09	12	15.95	0	0.00	15.75	12	7,460	0.16%
2020/07/08	31	16.97	109	17.03	16.60	-78	7,293	-1.07%	大賣/
2020/07/07	96	16.42	62	16.36	16.60	34	6,812	0.50%
2020/07/06	0	0.00	4	14.90	15.10	-4	6,426	-0.06%
2020/07/03	10	14.90	4	15.08	14.80	6	6,343	0.09%
2020/07/02	6	14.93	4	14.85	14.85	2	6,284	0.03%
2020/07/01	0	0.00	2	14.65	14.50	-2	6,205	-0.03%
2020/06/30	0	0.00	1	14.50	14.50	-1	6,173	-0.02%
2020/06/29	1	14.45	0	0.00	14.60	1	6,158	0.02%
2020/06/24	3	14.35	4	14.58	14.70	-1	6,128	-0.02%
2020/06/23	19	15.12	11	14.96	14.60	8	6,037	0.13%
2020/06/22	9	15.56	7	15.42	15.65	2	5,756	0.03%
2020/06/19	2	14.38	0	0.00	14.25	2	5,450	0.04%
2020/06/18	4	14.69	0	0.00	14.55	4	5,392	0.07%
2020/06/17	10	14.89	8	14.95	14.95	2	5,335	0.04%
2020/06/16	0	0.00	1	14.60	15.00	-1	5,299	-0.02%
2020/06/15	3	14.43	2	14.45	14.30	1	5,135	0.02%
2020/06/12	0	0.00	2	14.23	14.55	-2	5,064	-0.04%
2020/06/11	4	14.65	5	14.56	14.50	-1	4,968	-0.02%
2020/06/10	45	14.75	6	14.88	14.90	39	4,834	0.81%
2020/06/09	5	14.68	73	14.62	14.55	-68	4,786	-1.42%
2020/06/08	6	15.13	22	15.11	15.10	-16	4,639	-0.34%
2020/06/05	21	15.15	6	15.04	15.30	15	4,480	0.33%
2020/06/04	19	14.96	51	15.19	14.60	-32	4,284	-0.75%
2020/06/03	6	14.94	1	15.00	15.10	5	4,092	0.12%
2020/06/02	6	14.39	7	14.04	14.00	-1	3,795	-0.03%
2020/06/01	2	13.83	8	13.88	13.90	-6	3,625	-0.17%
2020/05/29	1	13.50	2	13.75	13.85	-1	3,439	-0.03%
2020/05/28	51	13.15	24	13.18	13.40	27	3,164	0.85%
2020/05/27	102	12.62	2	12.65	12.55	100	2,975	3.36%	大買/
2020/05/26	300	13.00	5	12.84	12.85	295	2,919	10.10%	大買/鉅額交易
2020/05/25	19	12.97	9	12.88	12.75	10	2,767	0.36%
2020/05/22	5	12.30	4	12.30	12.35	1	2,415	0.04%
2020/05/21	5	12.31	38	12.34	12.35	-33	2,298	-1.44%
2020/05/20	40	11.78	13	11.87	12.30	27	2,124	1.27%
2020/05/19	20	11.32	4	11.45	11.65	16	1,713	0.93%
2020/05/18	1	10.60	0	0.00	10.60	1	1,430	0.07%
2020/05/15	30	10.62	0	0.00	10.80	30	1,354	2.22%
2020/05/12	40	10.10	0	0.00	10.10	40	1,129	3.54%
2020/05/08	1	10.30	0	0.00	10.05	1	1,096	0.09%
2020/05/06	0	0.00	1	9.90	9.91	-1	1,055	-0.09%
2020/04/30	0	0.00	17	9.76	9.85	-17	1,030	-1.65%
2020/04/29	0	0.00	1	9.56	9.63	-1	1,023	-0.10%
2020/04/27	0	0.00	20	9.41	9.43	-20	1,039	-1.92%
2020/04/23	0	0.00	50	8.95	9.15	-50	1,017	-4.92%
2020/04/22	50	8.80	0	0.00	8.79	50	1,002	4.99%
2020/04/21	0	0.00	5	9.02	8.81	-5	1,001	-0.50%
2020/04/20	0	0.00	5	9.05	9.11	-5	993	-0.50%
2020/04/15	0	0.00	5	9.13	9.17	-5	1,001	-0.50%
2020/04/14	0	0.00	57	9.20	9.22	-57	1,010	-5.64%
2020/04/13	0	0.00	1	9.11	9.12	-1	1,018	-0.10%
2020/04/10	37	8.90	65	8.82	8.91	-28	1,058	-2.65%
2020/04/09	0	0.00	1	8.62	8.57	-1	1,064	-0.09%
2020/04/07	1	8.49	0	0.00	8.48	1	1,068	0.09%
2020/03/31	1	8.14	0	0.00	8.15	1	1,062	0.09%
2020/03/25	1	7.46	0	0.00	7.65	1	1,044	0.10%
2020/03/20	1	6.23	1	7.03	7.14	0	1,081	0.00%
2020/03/17	0	0.00	1	7.64	7.65	-1	1,027	-0.10%
2020/03/06	0	0.00	1	9.64	9.62	-1	932	-0.11%
2020/03/05	0	0.00	4	9.45	9.51	-4	919	-0.43%
2020/03/03	1	9.36	0	0.00	9.36	1	920	0.11%
2020/02/26	2	9.50	0	0.00	9.51	2	928	0.22%
2020/02/20	1	9.73	1	9.69	9.66	0	931	0.00%
2020/02/11	2	9.63	0	0.00	9.62	2	992	0.20%
2020/02/10	0	0.00	10	9.63	9.61	-10	991	-1.01%
2020/02/07	5	9.82	0	0.00	9.81	5	991	0.50%
2020/02/04	42	9.94	0	0.00	9.92	42	1,003	4.18%
2020/02/03	1	9.70	0	0.00	9.88	1	994	0.10%
2020/01/31	1	10.10	0	0.00	10.05	1	971	0.10%
2020/01/30	0	0.00	20	10.05	9.98	-20	963	-2.08%
2020/01/17	1	10.80	0	0.00	10.80	1	930	0.11%
2020/01/16	40	10.85	0	0.00	10.85	40	937	4.27%
2020/01/14	1	10.90	0	0.00	10.85	1	948	0.11%
2020/01/10	1	11.00	0	0.00	10.90	1	986	0.10%
2020/01/08	11	11.10	0	0.00	11.05	11	980	1.12%
2020/01/07	10	11.30	0	0.00	11.30	10	968	1.03%
2020/01/02	10	11.40	0	0.00	11.45	10	888	1.13%
2019/12/31	10	11.40	0	0.00	11.40	10	876	1.14%
2019/12/30	0	0.00	3	11.35	11.35	-3	884	-0.34%
2019/12/27	20	11.40	0	0.00	11.35	20	894	2.24%
2019/12/24	0	0.00	24	11.25	11.20	-24	939	-2.55%
2019/12/18	20	11.35	0	0.00	11.35	20	1,063	1.88%
2019/12/17	0	0.00	1	11.25	11.30	-1	1,099	-0.09%
2019/12/12	1	10.90	0	0.00	10.85	1	1,440	0.07%
2019/12/04	10	10.50	0	0.00	10.50	10	1,924	0.52%
2019/11/25	0	0.00	21	10.75	10.80	-21	2,004	-1.05%
2019/11/21	4	10.80	0	0.00	10.85	4	2,017	0.20%
2019/11/20	10	10.85	0	0.00	10.90	10	2,034	0.49%
2019/11/14	1	10.90	0	0.00	10.75	1	2,075	0.05%
2019/11/11	0	0.00	1	11.25	11.20	-1	2,115	-0.05%
2019/11/07	20	11.35	0	0.00	11.45	20	2,095	0.95%
2019/10/31	1	11.35	0	0.00	11.35	1	2,064	0.05%
2019/10/25	0	0.00	1	11.40	11.40	-1	2,071	-0.05%
2019/10/24	1	11.50	0	0.00	11.50	1	2,070	0.05%
2019/10/01	5	11.40	2	11.25	11.20	3	2,063	0.15%
2019/09/27	1	11.30	3	11.10	11.10	-2	2,025	-0.10%
2019/09/26	0	0.00	2	11.35	11.35	-2	2,005	-0.10%
2019/09/23	0	0.00	2	11.70	11.65	-2	1,933	-0.10%
2019/09/20	3	11.90	1	12.05	11.90	2	1,891	0.11%
2019/09/19	21	11.95	0	0.00	11.95	21	1,839	1.14%
2019/09/18	0	0.00	2	12.30	12.35	-2	1,765	-0.11%
2019/09/17	2	12.08	1	12.00	12.00	1	1,591	0.06%
2019/09/16	5	12.14	1	12.00	12.15	4	1,471	0.27%
2019/08/22	0	0.00	10	10.75	10.75	-10	891	-1.12%
2019/08/05	5	9.96	0	0.00	9.96	5	1,372	0.36%
2019/08/02	0	0.00	6	10.25	10.25	-6	1,370	-0.44%
2019/07/31	5	10.50	2	10.50	10.55	3	1,379	0.22%
2019/07/24	1	10.75	2	10.73	10.65	-1	1,374	-0.07%
2019/07/18	7	10.85	0	0.00	10.75	7	1,355	0.52%
2019/07/12	0	0.00	2	10.90	10.85	-2	1,338	-0.15%
2019/06/28	2	10.65	2	10.65	10.65	0	1,385	0.00%
2019/06/25	0	0.00	20	10.60	10.55	-20	1,387	-1.44%
2019/06/21	0	0.00	1	10.55	10.50	-1	1,364	-0.07%
2019/06/14	0	0.00	1	10.30	10.30	-1	1,390	-0.07%
2019/06/13	1	10.20	0	0.00	10.20	1	1,388	0.07%
2019/06/12	20	10.30	0	0.00	10.30	20	1,391	1.44%
2019/06/05	2	10.35	0	0.00	10.35	2	1,387	0.14%
2019/05/28	1	10.55	0	0.00	10.55	1	1,379	0.07%
2019/05/21	3	11.20	2	11.18	11.10	1	1,204	0.08%
2019/05/20	0	0.00	10	10.80	11.05	-10	1,158	-0.86%
2019/05/17	0	0.00	12	10.58	10.50	-12	1,103	-1.09%
2019/05/16	2	10.65	42	10.75	10.80	-40	1,060	-3.77%
2019/05/15	0	0.00	1	10.65	10.65	-1	942	-0.11%
2019/05/10	10	9.93	0	0.00	9.83	10	876	1.14%
2019/04/22	2	10.40	0	0.00	10.45	2	827	0.24%
2019/04/17	10	10.50	0	0.00	10.45	10	843	1.18%
2019/04/16	2	10.50	0	0.00	10.40	2	838	0.24%
2019/04/11	0	0.00	22	10.90	10.80	-22	831	-2.65%
2019/03/08	15	10.01	0	0.00	10.10	15	871	1.72%
2019/03/07	5	10.10	0	0.00	10.10	5	870	0.57%
2019/03/06	18	10.35	0	0.00	10.35	18	861	2.09%
2019/02/26	0	0.00	9	10.40	10.35	-9	890	-1.01%
2019/02/22	0	0.00	6	10.40	10.35	-6	890	-0.67%
2019/02/20	0	0.00	1	10.60	10.55	-1	881	-0.11%
2019/02/18	1	10.40	0	0.00	10.40	1	898	0.11%
2019/02/14	0	0.00	18	10.42	10.40	-18	928	-1.94%
2019/02/12	6	9.98	1	9.92	9.99	5	889	0.56%
2019/02/11	16	9.94	0	0.00	9.93	16	910	1.76%
2019/01/10	0	0.00	4	10.00	9.99	-4	1,194	-0.33%
2018/12/27	5	9.98	0	0.00	9.97	5	1,368	0.37%
2018/12/20	1	10.05	0	0.00	10.05	1	1,469	0.07%
2018/12/18	3	10.32	0	0.00	10.30	3	1,648	0.18%
2018/12/12	10	10.50	0	0.00	10.50	10	1,723	0.58%
2018/12/06	4	10.55	0	0.00	10.55	4	1,747	0.23%
2018/12/04	1	10.90	5	11.20	10.80	-4	1,746	-0.23%
2018/12/03	10	10.85	0	0.00	10.90	10	1,715	0.58%
2018/11/29	5	10.45	0	0.00	10.45	5	1,717	0.29%
2018/11/28	1	10.45	0	0.00	10.45	1	1,720	0.06%
2018/11/16	0	0.00	100	10.41	10.35	-100	1,871	-5.34%
2018/11/15	100	10.41	0	0.00	10.45	100	1,879	5.32%
2018/11/13	3	10.75	0	0.00	10.75	3	1,899	0.16%
2018/11/09	0	0.00	3	10.95	10.90	-3	1,942	-0.15%
2018/11/08	0	0.00	2	11.43	11.10	-2	1,984	-0.10%
2018/11/01	3	10.90	0	0.00	11.00	3	2,276	0.13%
2018/10/26	0	0.00	2	10.40	10.40	-2	2,304	-0.09%
2018/10/25	2	10.20	0	0.00	10.25	2	2,293	0.09%
2018/10/19	2	10.85	0	0.00	10.90	2	2,219	0.09%
2018/10/18	1	11.15	0	0.00	11.15	1	2,198	0.05%
2018/10/15	6	11.90	0	0.00	11.75	6	2,137	0.28%
2018/10/12	34	12.10	2	11.65	12.10	32	2,128	1.50%
2018/10/11	5	11.93	0	0.00	11.90	5	2,143	0.23%
2018/10/09	12	13.40	1	13.20	13.20	11	2,115	0.52%
2018/10/08	10	13.50	0	0.00	13.50	10	2,108	0.47%
2018/10/01	1	14.60	0	0.00	14.60	1	2,084	0.05%
2018/09/28	8	14.50	0	0.00	14.55	8	2,084	0.38%
2018/09/27	0	0.00	2	14.50	14.40	-2	2,078	-0.10%
2018/09/26	2	14.60	3	14.55	14.60	-1	2,070	-0.05%
2018/09/25	2	15.00	18	14.78	14.60	-16	2,074	-0.77%
2018/09/21	8	14.15	0	0.00	14.45	8	1,969	0.41%
2018/09/20	0	0.00	6	14.15	13.70	-6	1,958	-0.31%
2018/09/13	0	0.00	1	13.90	13.90	-1	2,083	-0.05%
2018/09/11	1	13.20	1	13.40	13.35	0	2,126	0.00%
2018/09/06	1	13.50	0	0.00	13.50	1	2,209	0.05%
2018/09/05	1	13.70	0	0.00	13.65	1	2,237	0.04%
2018/09/03	3	14.05	35	13.90	13.70	-32	2,321	-1.38%
2018/08/27	5	14.40	1	14.35	14.40	4	2,529	0.16%
2018/08/24	22	14.32	0	0.00	14.30	22	2,559	0.86%
2018/08/23	11	14.70	0	0.00	14.65	11	2,606	0.42%
2018/08/16	3	14.85	4	14.80	14.80	-1	3,392	-0.03%
2018/08/14	6	15.03	22	15.16	15.30	-16	4,084	-0.39%
2018/08/10	90	14.93	0	0.00	15.10	90	4,409	2.04%
2018/08/08	5	14.95	5	14.90	15.00	0	4,604	0.00%
2018/08/07	0	0.00	1	14.25	14.50	-1	4,583	-0.02%
2018/08/03	0	0.00	1	14.15	14.15	-1	4,654	-0.02%
2018/08/02	2	14.03	2	14.10	14.00	0	4,702	0.00%
2018/07/31	2	14.40	0	0.00	14.55	2	4,978	0.04%
2018/07/25	21	14.34	0	0.00	14.30	21	5,020	0.42%
2018/07/24	9	14.50	0	0.00	14.60	9	5,025	0.18%
2018/07/23	0	0.00	1	14.10	14.05	-1	5,026	-0.02%
2018/07/13	1	15.15	0	0.00	15.25	1	5,226	0.02%
2018/07/09	0.3	14.80	0	0.00	14.85	0.3	5,355	0.00%
2018/07/06	0	0.00	20	14.95	14.75	-20	5,393	-0.37%
2018/07/04	0	0.00	20	15.28	15.25	-20	5,385	-0.37%
2018/07/03	20	15.48	0	0.00	15.20	20	5,400	0.37%
2018/07/02	2	15.95	32	16.02	15.85	-30	5,355	-0.56%
2018/06/29	0	0.00	21	15.41	15.80	-21	5,306	-0.40%
2018/06/28	71	15.47	5	15.50	15.25	66	5,261	1.25%
2018/06/15	5	15.80	5	15.75	15.70	0	5,048	0.00%
2018/06/08	0	0.00	1	16.50	16.15	-1	4,868	-0.02%
2018/06/07	0	0.00	20	16.30	16.35	-20	4,923	-0.41%
2018/06/05	1	16.00	0	0.00	16.05	1	5,007	0.02%
2018/06/01	0	0.00	1	16.35	16.20	-1	4,917	-0.02%
2018/05/31	1	16.75	0	0.00	16.50	1	4,877	0.02%
2018/05/30	0	0.00	2	16.25	16.90	-2	4,793	-0.04%
2018/05/29	0	0.00	6	16.60	16.55	-6	4,731	-0.13%
2018/05/28	1	16.45	8	16.64	17.00	-7	4,667	-0.15%
2018/05/25	6	17.30	4	17.50	17.30	2	4,522	0.04%
2018/05/24	13	17.64	5	17.63	17.50	8	4,428	0.18%
2018/05/23	4	16.25	5	16.72	17.20	-1	3,961	-0.03%
2018/05/22	2	15.60	1	15.95	15.65	1	3,392	0.03%
2018/05/21	0	0.00	10	15.82	15.85	-10	3,215	-0.31%
2018/05/18	32	15.39	4	15.73	15.30	28	3,075	0.91%
2018/05/17	2	14.95	1	14.70	14.85	1	2,781	0.04%
2018/05/16	6	14.73	18	14.43	14.75	-12	2,686	-0.45%
2018/05/15	0	0.00	10	14.00	13.80	-10	2,570	-0.39%
2018/05/14	0	0.00	35	13.97	14.00	-35	2,580	-1.36%
2018/05/11	15	14.10	0	0.00	13.95	15	2,546	0.59%
2018/05/10	1	13.95	5	13.88	13.95	-4	2,517	-0.16%
2018/05/09	23	13.77	43	13.86	13.65	-20	2,483	-0.81%
2018/05/08	1	13.15	4	13.33	13.60	-3	2,339	-0.13%
2018/05/07	0	0.00	4	12.90	13.05	-4	2,279	-0.18%
2018/05/04	0	0.00	1	12.65	12.65	-1	2,303	-0.04%
2018/05/03	0	0.00	1	12.45	12.40	-1	2,422	-0.04%
2018/05/02	0	0.00	9	12.50	12.50	-9	2,474	-0.36%
2018/04/27	1	12.40	5	12.25	12.35	-4	2,522	-0.16%
2018/04/26	0	0.00	33	12.50	12.35	-33	2,542	-1.30%
2018/04/25	4	12.53	0	0.00	12.50	4	2,600	0.15%
2018/04/24	24	12.66	0	0.00	12.35	24	2,678	0.90%
2018/04/20	1	13.15	4	13.30	13.20	-3	2,674	-0.11%
2018/04/19	13	13.05	5	12.85	12.80	8	2,630	0.30%
2018/04/16	10	12.89	7	12.91	12.95	3	2,672	0.11%
2018/04/12	0	0.00	75	12.51	12.50	-75	2,624	-2.86%
2018/04/11	0	0.00	10	12.15	12.15	-10	2,617	-0.38%
2018/04/09	0	0.00	12	11.84	12.20	-12	2,866	-0.42%
2018/04/03	0	0.00	5	11.65	11.70	-5	2,900	-0.17%
2018/03/31	5	11.65	0	0.00	11.75	5	3,434	0.15%
2018/03/30	0	0.00	10	11.45	11.50	-10	3,994	-0.25%
2018/03/26	0	0.00	5	11.40	11.45	-5	4,243	-0.12%
2018/03/21	47	12.00	2	12.05	11.95	45	4,399	1.02%
2018/03/20	0	0.00	10	11.81	11.90	-10	4,423	-0.23%
2018/03/19	10	12.15	11	11.96	11.95	-1	4,469	-0.02%
2018/03/16	20	12.10	10	12.15	12.20	10	4,540	0.22%
2018/03/15	10	12.20	0	0.00	12.20	10	4,619	0.22%
2018/03/14	10	12.10	0	0.00	12.15	10	4,788	0.21%
2018/03/13	1	12.30	0	0.00	12.25	1	5,044	0.02%
2018/03/12	6	11.77	0	0.00	11.70	6	5,081	0.12%
2018/03/09	5	11.93	22	12.30	11.70	-17	5,147	-0.33%
2018/03/08	11	12.39	0	0.00	12.35	11	5,326	0.21%
2018/03/01	5	13.20	0	0.00	13.35	5	6,067	0.08%
2018/02/26	20	13.75	0	0.00	13.65	20	6,073	0.33%
2018/02/23	0	0.00	25	13.70	13.65	-25	6,113	-0.41%
2018/02/22	5	13.25	0	0.00	13.35	5	6,166	0.08%
2018/02/12	2	12.65	2	12.80	13.00	0	6,287	0.00%
2018/02/09	2	12.70	2	12.75	12.75	0	6,291	0.00%
2018/02/08	25	12.85	0	0.00	12.90	25	6,317	0.40%
2018/02/07	5	13.00	0	0.00	12.70	5	6,354	0.08%
2018/02/06	1	12.25	0	0.00	12.25	1	6,514	0.02%
2018/02/05	0	0.00	5	13.35	13.60	-5	6,573	-0.08%
2018/02/01	10	13.85	0	0.00	13.75	10	6,621	0.15%
2018/01/31	5	13.55	0	0.00	13.85	5	6,611	0.08%
2018/01/30	5	13.90	0	0.00	13.85	5	6,580	0.08%
2018/01/29	9	14.55	0	0.00	14.50	9	6,585	0.14%
2018/01/25	5	14.10	55	14.02	14.20	-50	6,373	-0.78%
2018/01/24	50	13.75	0	0.00	13.75	50	6,316	0.79%
2018/01/23	19	13.60	11	13.74	13.75	8	6,282	0.13%
2018/01/22	4	13.50	2	13.65	13.65	2	6,257	0.03%
2018/01/19	12	13.63	12	13.60	13.60	0	6,288	0.00%
2018/01/18	10	14.10	0	0.00	13.80	10	6,204	0.16%
2018/01/12	5	15.25	0	0.00	14.80	5	5,999	0.08%
2018/01/11	0	0.00	5	14.85	15.00	-5	5,966	-0.08%
2018/01/09	0	0.00	14	15.25	15.30	-14	5,880	-0.24%
2018/01/08	0	0.00	20	15.10	15.10	-20	5,839	-0.34%
2018/01/05	9	15.25	10	15.15	15.25	-1	5,820	-0.02%
2018/01/04	22	15.32	19	15.54	15.20	3	5,797	0.05%
2018/01/03	17	15.44	2	15.20	15.60	15	5,686	0.26%
2018/01/02	4	15.15	10	15.45	15.20	-6	5,603	-0.11%