國喬 (1312)-群益金鼎-板橋券商分點個股進出

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

國喬

(1312)

可現股當沖

股價
13.45
漲跌
▼0.05
漲幅
-0.37%
成交量
2,137張
產業
上市塑膠類股
643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

國喬 (1312)籌碼相關－群益金鼎-板橋券商分點個股進出

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-板橋券商分點個股進出
群益金鼎-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	3	13.55	0	0.00	13.45	3	2,120	0.14%
2024/04/29	0	0.00	0.1	13.55	13.65	-0.1	2,121	0.00%
2024/04/25	0	0.00	0.3	13.15	13.20	-0.3	2,097	-0.02%
2024/04/22	0	0.00	5	13.10	13.15	-5	2,245	-0.22%
2024/04/19	0	0.00	1	12.95	12.90	-1	2,208	-0.05%
2024/04/18	6	12.99	0	0.00	13.10	6	2,182	0.27%
2024/04/11	2	13.40	0	0.00	13.35	2	2,269	0.09%
2024/04/10	7	13.69	0	0.00	13.70	7	2,261	0.31%
2024/04/08	0	13.25	0	0.00	13.30	0	2,246	0.00%
2024/04/02	0	13.55	0	0.00	13.35	0	2,306	0.00%
2024/04/01	0	13.58	0	0.00	13.55	0	2,324	0.00%
2024/03/18	0	13.25	0	0.00	13.15	0	3,035	0.00%
2024/03/14	0	13.55	0	0.00	13.50	0	3,180	0.00%
2024/03/08	0.2	13.70	2	13.55	13.55	-1.8	3,175	-0.06%
2024/03/07	0.1	13.95	0	0.00	13.90	0.1	3,119	0.00%
2024/03/05	0.1	14.10	0	0.00	14.00	0.1	3,129	0.00%
2024/03/01	0.1	14.15	0	14.20	14.10	0.1	3,153	0.00%
2024/02/27	0.1	14.25	0	0.00	14.10	0.1	3,200	0.00%
2024/02/26	0	14.35	0	0.00	14.25	0	3,169	0.00%
2024/02/23	0.1	14.30	0	0.00	14.25	0.1	3,174	0.00%
2024/02/22	0.1	14.35	0	0.00	14.30	0.1	3,174	0.00%
2024/02/21	0.1	14.45	0	0.00	14.35	0.1	3,160	0.00%
2024/02/15	0.1	14.20	4	14.10	14.25	-3.9	3,136	-0.12%
2024/01/30	4	14.45	0	0.00	14.50	4	3,067	0.13%
2024/01/29	0	0.00	0.3	14.70	14.75	-0.3	3,046	-0.01%
2024/01/26	0	0.00	2	14.55	14.50	-2	3,020	-0.07%
2024/01/18	0	14.20	0	0.00	14.05	0	2,900	0.00%
2024/01/16	0	0.00	2	14.40	14.30	-2	2,815	-0.07%
2024/01/12	0	14.75	0	0.00	14.70	0	2,763	0.00%
2024/01/11	0	0.00	2	14.55	14.60	-2	2,752	-0.07%
2024/01/09	1	15.10	0	0.00	14.95	1	2,644	0.04%
2024/01/04	1	15.10	0	0.00	15.05	1	2,550	0.04%
2023/12/29	0	0.00	1	15.20	15.20	-1	2,498	-0.04%
2023/12/26	3	14.98	5	15.12	15.10	-2	2,395	-0.08%
2023/12/25	2.1	14.90	4	14.85	14.85	-1.9	2,213	-0.09%
2023/12/22	0	0.00	1	15.10	15.05	-1	1,962	-0.05%
2023/12/21	1	15.30	1	15.25	15.30	0	1,937	0.00%
2023/12/19	1	15.15	1	14.85	14.90	0	1,841	0.00%
2023/12/15	1	15.30	4	15.30	15.25	-3	1,714	-0.17%
2023/12/13	0	0.00	4	15.20	15.15	-4	1,560	-0.26%
2023/12/11	1	15.40	9	15.25	15.20	-8	1,441	-0.56%
2023/12/07	0	0.00	1	15.75	15.70	-1	1,337	-0.07%
2023/12/06	0	16.05	0	0.00	15.95	0	1,305	0.00%
2023/11/30	0	16.10	0	0.00	16.05	0	1,242	0.00%
2023/11/28	0	16.28	0	0.00	16.20	0	1,185	0.00%
2023/11/24	2	16.75	0	0.00	16.75	2	1,085	0.18%
2023/11/21	0	16.55	2	16.40	16.55	-2	1,030	-0.19%
2023/11/15	3	16.05	1	16.15	16.15	2	1,023	0.20%
2023/11/14	0	15.80	0	0.00	15.80	0	1,023	0.00%
2023/11/03	0	0.00	5	16.00	16.05	-5	1,278	-0.39%
2023/10/24	0	0.00	10	15.98	15.90	-10	1,451	-0.69%
2023/10/20	1	16.00	0	0.00	15.90	1	1,472	0.07%
2023/10/19	0	16.25	0	0.00	16.20	0	1,469	0.00%
2023/10/16	0	16.75	0	0.00	16.60	0	1,524	0.00%
2023/10/06	0	16.55	0	0.00	16.50	0	1,593	0.00%
2023/10/02	0	16.75	0	0.00	16.60	0	1,671	0.00%
2023/09/22	0	17.25	0	0.00	17.15	0	1,755	0.00%
2023/09/21	0	17.28	0	0.00	17.10	0	1,759	0.00%
2023/08/29	0	0.00	1	16.70	16.80	-1	1,769	-0.06%
2023/08/22	0	0.00	1	16.30	16.35	-1	1,834	-0.05%
2023/08/14	1	17.30	0	0.00	17.25	1	1,706	0.06%
2023/07/31	30	18.50	0	0.00	18.40	30	1,654	1.81%
2023/06/16	1	19.40	0	0.00	19.45	1	2,543	0.04%
2023/06/07	1	19.60	0	0.00	19.55	1	2,691	0.04%
2023/06/02	0	0.00	1	19.35	19.35	-1	2,685	-0.04%
2023/06/01	1	19.15	0	0.00	19.15	1	2,690	0.04%
2023/05/12	1	18.80	0	0.00	18.90	1	2,774	0.04%
2023/05/11	1	18.80	0	0.00	18.75	1	2,751	0.04%
2023/04/26	0	20.25	1	20.25	20.25	-1	2,960	-0.03%
2023/04/25	0	20.48	1	20.25	20.30	-1	2,926	-0.03%
2023/04/24	41	20.44	40	20.99	20.80	1	2,921	0.03%
2023/04/21	1	20.20	0	0.00	20.25	1	2,765	0.04%
2023/04/13	1	20.90	0	0.00	20.75	1	2,655	0.04%
2023/04/11	1	20.40	1	20.40	20.40	0	2,511	0.00%
2023/03/08	0	0.00	0	20.00	20.00	0	4,351	0.00%
2023/02/20	0	19.95	0	0.00	19.95	0	4,724	0.00%
2023/02/02	0	19.85	0	0.00	19.95	0	4,851	0.00%
2023/01/13	0	19.60	0	0.00	19.50	0	4,597	0.00%
2022/12/23	0	0.00	1	18.50	18.95	-1	4,368	-0.02%
2022/12/15	0	0.00	1	19.05	19.05	-1	4,192	-0.02%
2022/12/12	1	18.55	0	0.00	18.45	1	4,095	0.02%
2022/12/09	5	19.67	4	19.21	19.00	1	4,067	0.02%
2022/12/08	0	18.90	0	0.00	18.85	0	3,862	0.00%
2022/12/07	0	19.20	3	19.00	18.85	-3	3,836	-0.08%
2022/12/06	0	19.60	1	19.65	19.20	-1	3,753	-0.03%
2022/12/05	0	0.00	1	20.20	20.20	-1	3,604	-0.03%
2022/12/01	10	20.84	11	21.07	20.70	-1	3,402	-0.03%
2022/11/30	11	19.72	45	20.52	20.80	-34	2,936	-1.16%
2022/11/29	0	0.00	1	18.95	18.95	-1	2,586	-0.04%
2022/11/28	2	18.78	3	18.82	18.80	-1	2,511	-0.04%
2022/11/25	0	0.00	2	18.38	18.30	-2	2,377	-0.08%
2022/11/24	0	17.70	0	0.00	17.85	0	2,293	0.00%
2022/11/16	0	17.60	0	0.00	17.35	0	2,368	0.00%
2022/11/15	1	17.60	2	17.75	17.70	-1	2,326	-0.04%
2022/11/14	0	0.00	1	17.80	17.80	-1	2,318	-0.04%
2022/11/11	3	18.35	1	18.05	18.05	2	2,211	0.09%
2022/11/09	1	18.55	2	18.50	18.50	-1	2,248	-0.04%
2022/11/04	0	0.00	1	17.95	17.95	-1	2,357	-0.04%
2022/11/03	0	0.00	1	17.65	17.75	-1	2,362	-0.04%
2022/11/02	0	0.00	10	17.70	17.70	-10	2,371	-0.42%
2022/10/26	0	0.00	1	17.30	17.25	-1	2,450	-0.04%
2022/10/24	2	17.20	0	0.00	17.10	2	2,451	0.08%
2022/10/20	0.1	17.00	0	0.00	17.20	0.1	2,443	0.00%
2022/10/18	0	0.00	1	17.50	17.45	-1	2,447	-0.04%
2022/10/14	0	0.00	2	17.18	17.10	-2	2,461	-0.08%
2022/10/13	4	16.96	1	16.80	16.80	3	2,486	0.12%
2022/10/11	1	17.55	1	17.65	17.50	0	2,508	0.00%
2022/10/06	0	17.75	0	0.00	17.75	0	2,742	0.00%
2022/09/30	0	0.00	1	17.40	17.50	-1	3,229	-0.03%
2022/09/29	0	0.00	1	17.10	17.10	-1	3,278	-0.03%
2022/09/28	6	16.79	4	16.78	16.60	2	3,317	0.06%
2022/09/27	2	17.55	2	17.55	17.55	0	3,304	0.00%
2022/09/26	2	18.05	1	17.85	17.85	1	3,292	0.03%
2022/09/22	1	18.50	2	18.60	18.50	-1	3,340	-0.03%
2022/09/16	8	18.83	0	0.00	18.70	8	3,396	0.24%
2022/09/15	22	18.78	0	0.00	18.80	22	3,416	0.64%
2022/09/14	0	0.00	1	18.65	18.65	-1	3,531	-0.03%
2022/09/08	1	18.05	1	18.35	18.45	0	3,663	0.00%
2022/09/07	1	17.85	1	18.05	17.95	0	3,661	0.00%
2022/09/06	1	18.30	0	0.00	18.30	1	3,673	0.03%
2022/08/23	0	0.00	1	18.90	18.90	-1	3,674	-0.03%
2022/08/19	0	0.00	1	18.85	18.90	-1	3,723	-0.03%
2022/08/18	5	18.77	3	18.70	18.70	2	3,735	0.05%
2022/08/16	1	18.95	1	18.85	18.85	0	3,712	0.00%
2022/08/12	2	19.25	0	0.00	19.25	2	3,634	0.06%
2022/08/08	1	19.20	1	19.35	19.40	0	3,651	0.00%
2022/08/05	1	19.40	0	0.00	19.40	1	3,700	0.03%
2022/08/04	2	19.10	1	19.25	19.25	1	3,773	0.03%
2022/08/03	1	19.35	1	19.35	19.35	0	3,773	0.00%
2022/08/02	2	19.60	2	19.60	19.60	0	3,817	0.00%
2022/08/01	2	19.85	0	0.00	19.95	2	3,923	0.05%
2022/07/28	0	19.80	1	19.75	19.75	-1	4,002	-0.02%
2022/07/25	1	19.25	2	19.45	19.65	-1	4,118	-0.02%
2022/07/22	1	19.30	0	0.00	19.35	1	4,178	0.02%
2022/07/21	1	19.30	0	0.00	19.50	1	4,277	0.02%
2022/07/20	0	0.00	5	19.38	19.35	-5	4,312	-0.12%
2022/07/19	0	0.00	1	19.35	19.35	-1	4,361	-0.02%
2022/07/18	0	19.00	0	0.00	18.90	0	4,350	0.00%
2022/07/15	2	18.95	2	18.80	18.80	0	4,367	0.00%
2022/07/14	1	18.90	2	19.23	19.20	-1	4,323	-0.02%
2022/07/13	2	20.68	4	20.79	20.60	-2	4,147	-0.05%
2022/07/12	8	20.64	5	20.39	20.35	3	3,987	0.08%
2022/07/11	2	21.43	1	21.40	21.40	1	3,872	0.03%
2022/07/08	3	21.68	1	21.75	21.65	2	3,871	0.05%
2022/07/07	2	21.15	5	21.58	21.55	-3	3,848	-0.08%
2022/07/06	5	21.69	0	0.00	21.40	5	3,823	0.13%
2022/07/05	1	22.00	0	0.00	22.15	1	3,845	0.03%
2022/06/29	0	0.00	4	23.21	23.20	-4	4,061	-0.10%
2022/06/28	0	0.00	1	23.25	23.30	-1	4,190	-0.02%
2022/06/27	0	0.00	1	23.25	23.20	-1	4,495	-0.02%
2022/06/23	0	0.00	4	22.56	22.35	-4	4,515	-0.09%
2022/06/22	4	22.53	0	0.00	22.25	4	4,511	0.09%
2022/06/21	1	23.10	1	23.10	23.10	0	4,418	0.00%
2022/06/20	3	23.23	0	0.00	22.80	3	4,393	0.07%
2022/06/16	3	24.12	0	0.00	23.85	3	4,373	0.07%
2022/06/13	1	24.10	0	0.00	24.15	1	4,426	0.02%
2022/06/08	0	0.00	1	24.75	24.60	-1	4,538	-0.02%
2022/05/31	0	0.00	1	24.50	24.50	-1	5,132	-0.02%
2022/05/30	2	24.35	0	0.00	24.30	2	5,269	0.04%
2022/05/19	1	23.85	1	24.15	24.15	0	5,774	0.00%
2022/05/18	0	0.00	1	24.55	24.55	-1	5,777	-0.02%
2022/05/17	0	0.00	1	24.20	24.20	-1	5,804	-0.02%
2022/05/13	0	0.00	2	23.83	23.80	-2	5,880	-0.03%
2022/05/12	4	23.78	1	23.45	23.45	3	6,070	0.05%
2022/05/11	0	0.00	1	24.25	24.20	-1	6,223	-0.02%
2022/05/10	2	24.15	1	24.25	24.25	1	6,404	0.02%
2022/05/09	3	24.80	0	0.00	24.60	3	6,485	0.05%
2022/05/06	1	25.50	0	0.00	25.55	1	6,541	0.02%
2022/05/05	0	0.00	1	26.15	26.15	-1	6,623	-0.02%
2022/05/04	0	0.00	1	25.85	25.85	-1	6,626	-0.02%
2022/05/03	2	25.75	0	0.00	25.65	2	6,694	0.03%
2022/04/29	0	0.00	1	26.05	26.05	-1	6,777	-0.01%
2022/04/28	0	0.00	2	25.50	25.80	-2	6,871	-0.03%
2022/04/27	2	25.18	0	0.00	25.05	2	6,853	0.03%
2022/04/25	1	26.05	1	26.00	25.95	0	6,865	0.00%
2022/04/21	0	0.00	2	26.50	26.50	-2	6,834	-0.03%
2022/04/19	0	26.20	2	26.20	26.25	-2	6,929	-0.03%
2022/04/18	2	26.05	0	0.00	26.05	2	7,130	0.03%
2022/04/14	0	0.00	4	26.60	26.55	-4	7,364	-0.05%
2022/04/13	0	0.00	2	26.30	26.30	-2	7,342	-0.03%
2022/04/12	2	25.95	1	26.10	26.15	1	7,389	0.01%
2022/04/11	5	26.25	1	26.55	26.15	4	7,410	0.05%
2022/04/08	1	26.45	2	26.55	26.60	-1	7,422	-0.01%
2022/04/07	5	26.44	0	0.00	26.25	5	7,512	0.07%
2022/04/06	12	26.72	0	0.00	26.75	12	7,510	0.16%
2022/04/01	7	26.97	0	0.00	27.00	7	7,483	0.09%
2022/03/31	2	27.33	0	0.00	27.30	2	7,388	0.03%
2022/03/30	79	28.00	78	27.86	27.85	1	7,366	0.01%
2022/03/18	0	0.00	0	26.75	26.55	0	7,296	0.00%
2022/03/17	0	26.65	0	26.70	26.75	0	7,342	0.00%
2022/03/16	1	26.25	0	0.00	26.30	1	7,413	0.01%
2022/03/15	0	26.60	0	0.00	26.40	0	7,471	0.00%
2022/03/10	0	26.65	1	26.40	26.50	-1	7,763	-0.01%
2022/03/04	0	0.00	1	28.70	28.65	-1	8,034	-0.01%
2022/03/02	0	28.90	0	0.00	28.85	0	9,203	0.00%
2022/03/01	0	28.73	3	28.75	28.75	-3	9,854	-0.03%
2022/02/25	0	0.00	2	28.00	28.40	-2	10,084	-0.02%
2022/02/24	0	28.33	5	28.25	27.80	-5	10,113	-0.05%
2022/02/21	0	28.70	2	28.65	28.70	-2	10,260	-0.02%
2022/02/17	1	28.30	1	28.35	28.35	0	10,442	0.00%
2022/02/16	5	28.31	0	0.00	28.25	5	10,722	0.05%
2022/02/11	6	28.99	26	28.95	29.00	-20	11,247	-0.18%
2022/02/10	2	28.65	4	28.84	28.80	-2	11,082	-0.02%
2022/02/09	0	28.50	4	28.20	28.50	-4	10,962	-0.04%
2022/02/08	0	0.00	1	28.20	28.25	-1	10,899	-0.01%
2022/02/07	1	27.35	2	27.65	27.80	-1	10,850	-0.01%
2022/01/26	1	26.70	0	0.00	26.60	1	10,807	0.01%
2022/01/24	2	27.00	0	0.00	27.00	2	10,773	0.02%
2022/01/21	0	0.00	1	27.80	27.50	-1	10,718	-0.01%
2022/01/20	2	27.75	0	0.00	27.85	2	10,619	0.02%
2022/01/19	1	27.95	0	0.00	27.60	1	10,619	0.01%
2022/01/17	3	27.85	1	28.00	28.05	2	10,569	0.02%
2022/01/14	0	0.00	6	27.79	27.85	-6	10,674	-0.06%
2022/01/13	1	28.05	0	0.00	28.05	1	10,691	0.01%
2022/01/11	5	27.60	1	27.70	27.65	4	10,735	0.04%
2022/01/10	5	28.05	0	0.00	28.05	5	10,654	0.05%
2022/01/07	16	28.56	2	28.30	28.25	14	10,611	0.13%
2022/01/05	0	0.00	2	28.20	28.10	-2	10,537	-0.02%
2022/01/03	1	28.45	30	28.40	28.40	-29	10,591	-0.27%
2021/12/30	20	28.83	2	28.80	28.70	18	10,636	0.17%
2021/12/29	1	28.75	1	28.65	28.85	0	10,723	0.00%
2021/12/27	1	28.50	0	0.00	28.50	1	11,099	0.01%
2021/12/23	0	0.00	1	28.35	28.35	-1	11,759	-0.01%
2021/12/16	1	28.00	0	0.00	27.90	1	13,171	0.01%
2021/12/15	3	28.03	0	0.00	27.95	3	13,213	0.02%
2021/12/10	1	28.25	0	0.00	28.20	1	13,719	0.01%
2021/12/09	30	28.50	0	0.00	28.45	30	13,672	0.22%
2021/12/03	2	28.50	0	0.00	28.50	2	13,445	0.01%
2021/12/02	0	0.00	1	28.55	28.40	-1	13,374	-0.01%
2021/11/30	16	28.94	14	29.03	28.75	2	13,134	0.02%
2021/11/29	3	28.85	0.1	29.00	28.70	2.9	12,856	0.02%
2021/11/26	5	29.95	0	0.00	29.80	5	12,642	0.04%
2021/11/25	3	30.00	0	0.00	29.75	3	11,857	0.03%
2021/11/24	0	0.00	1.2	28.85	29.20	-1.2	11,104	-0.01%
2021/11/23	0	0.00	1.2	28.21	28.15	-1.2	10,814	-0.01%
2021/11/22	0	0.00	0.1	28.40	28.30	-0.1	10,788	0.00%
2021/11/19	3	28.62	0	0.00	28.50	3	10,778	0.03%
2021/11/18	0.1	28.60	0.2	28.60	28.70	-0.1	10,714	0.00%
2021/11/17	0	0.00	0.2	28.30	28.15	-0.2	10,699	0.00%
2021/11/15	0	28.75	0.1	29.10	28.80	-0.1	10,695	0.00%
2021/11/12	3	29.37	2.1	28.54	29.55	0.9	10,498	0.01%
2021/11/11	0	0.00	11	27.55	27.50	-11	10,105	-0.11%
2021/11/10	4	28.55	4	28.43	28.15	0	10,236	0.00%
2021/11/09	0	0.00	0.3	27.90	27.95	-0.3	10,379	0.00%
2021/11/05	6	27.32	0	0.00	27.55	6	10,861	0.06%
2021/11/04	5	27.05	0	0.00	27.10	5	10,873	0.05%
2021/11/03	0	0.00	0.1	27.50	27.50	-0.1	10,892	0.00%
2021/11/02	1	26.95	1	27.15	26.95	0	11,027	0.00%
2021/10/25	1	26.45	0	0.00	26.80	1	11,456	0.01%
2021/10/22	1	26.65	1	26.50	26.35	0	11,536	0.00%
2021/10/13	0	0.00	2	27.45	27.15	-2	12,000	-0.02%
2021/10/07	10	28.25	10	28.25	28.70	0	12,374	0.00%
2021/10/06	2	28.28	2	28.15	28.10	0	12,730	0.00%
2021/10/05	0	0.00	35	26.53	27.60	-35	12,779	-0.27%
2021/10/04	0	0.00	2	26.70	26.85	-2	12,812	-0.02%
2021/09/30	1	28.95	1	28.95	28.95	0	12,932	0.00%
2021/09/29	43	30.14	14	30.76	29.80	29	13,036	0.22%
2021/09/28	8	30.51	4	30.61	31.00	4	13,169	0.03%
2021/09/27	2	29.98	4	30.23	30.35	-2	16,563	-0.01%
2021/09/23	13	29.22	8	28.75	29.15	5	18,717	0.03%
2021/09/07	5	28.55	5	28.85	28.85	0	20,858	0.00%
2021/09/06	0	0.00	0.1	28.80	28.50	-0.1	21,221	0.00%
2021/09/02	15	29.47	15	29.75	29.45	0	22,413	0.00%
2021/09/01	10	30.40	11.1	30.25	30.10	-1.1	22,929	0.00%
2021/08/31	9	29.58	8.2	29.71	30.45	0.8	23,466	0.00%
2021/08/30	5	29.50	5	29.60	29.50	0	24,389	0.00%
2021/08/27	9	29.24	9	29.38	29.50	0	24,911	0.00%
2021/08/26	5	28.95	5	29.15	29.05	0	25,559	0.00%
2021/08/19	0	29.20	0	0.00	29.00	0	27,083	0.00%
2021/08/17	1	29.80	0	0.00	29.20	1	27,885	0.00%
2021/08/16	1	30.35	1	30.00	29.90	0	27,993	0.00%
2021/08/13	1	31.20	0	0.00	31.20	1	28,018	0.00%
2021/08/11	1	31.20	0	0.00	30.00	1	28,360	0.00%
2021/08/05	0	0.00	2	30.85	30.90	-2	29,798	-0.01%
2021/08/04	1	30.35	1	30.15	30.30	0	30,190	0.00%
2021/07/30	0	0.00	10	29.40	29.15	-10	31,833	-0.03%
2021/07/27	2	29.30	5	29.30	29.25	-3	33,073	-0.01%
2021/07/26	1	30.10	0.1	30.10	29.75	0.9	33,683	0.00%
2021/07/23	0	0.00	10	30.40	30.45	-10	34,349	-0.03%
2021/07/16	0.1	31.30	2	31.25	31.30	-1.9	36,742	-0.01%
2021/07/15	0	0.00	30	30.00	31.15	-30	37,062	-0.08%
2021/07/14	0	0.00	3	29.95	30.05	-3	37,787	-0.01%
2021/07/13	0	0.00	5	30.29	30.15	-5	38,665	-0.01%
2021/07/12	2	31.93	1	31.90	31.45	1	38,720	0.00%
2021/07/09	6	32.07	1	32.05	31.80	5	39,020	0.01%
2021/07/08	12	31.89	1	32.05	32.10	11	39,246	0.03%
2021/07/07	0	0.00	1	31.75	31.80	-1	39,497	0.00%
2021/07/06	28	33.16	28	33.05	33.35	0	39,662	0.00%
2021/07/05	14	32.71	18	32.82	32.75	-4	39,482	-0.01%
2021/07/02	280	34.47	258	33.95	32.00	22	39,015	0.06%	大買/大賣/
2021/07/01	101	32.29	105	32.14	32.90	-4	35,475	-0.01%	大買/大賣/
2021/06/30	7	29.89	1	29.95	29.95	6	33,491	0.02%
2021/06/29	16	29.37	12	29.99	29.30	4	33,314	0.01%
2021/06/28	3	29.67	0	0.00	29.70	3	33,309	0.01%
2021/06/25	7	29.08	7	29.40	29.05	0	33,238	0.00%
2021/06/24	0	0.00	5	28.85	29.15	-5	33,558	-0.01%
2021/06/23	2	28.63	34	29.13	28.75	-32	34,034	-0.09%
2021/06/22	35	28.93	23	29.28	29.00	12	34,354	0.03%
2021/06/21	22	28.43	0	0.00	28.50	22	34,152	0.06%
2021/06/18	20	29.13	22	29.71	29.10	-2	33,904	-0.01%
2021/06/16	35	30.37	31	30.58	29.05	4	33,732	0.01%
2021/06/15	20	30.30	20	30.33	30.10	0	32,787	0.00%
2021/06/11	8	30.06	10	30.18	30.00	-2	32,499	-0.01%
2021/06/09	30	30.03	22	30.22	30.05	8	31,523	0.03%
2021/06/08	7	29.70	9	30.34	29.80	-2	31,112	-0.01%
2021/06/07	20	29.85	33	29.74	29.80	-13	30,592	-0.04%
2021/06/04	24	28.59	22	28.91	28.60	2	29,651	0.01%
2021/06/03	20	28.20	21	28.40	28.50	-1	29,516	0.00%
2021/06/02	35	27.76	34	27.76	27.60	1	29,646	0.00%
2021/05/31	8	26.78	8	26.75	26.80	0	28,924	0.00%
2021/05/28	1	26.40	0	0.00	26.20	1	28,562	0.00%
2021/05/27	1	25.80	0	0.00	25.75	1	28,446	0.00%
2021/05/25	13	26.21	14	25.90	25.90	-1	28,179	0.00%
2021/05/24	3	25.50	5	25.14	25.15	-2	27,684	-0.01%
2021/05/21	5	24.62	0	0.00	24.80	5	27,756	0.02%
2021/05/20	2	24.45	0	0.00	24.00	2	27,565	0.01%
2021/05/14	1	26.85	1	27.20	26.70	0	25,940	0.00%
2021/05/13	2	25.18	3	25.20	25.00	-1	25,311	0.00%
2021/05/12	11	26.85	0	0.00	25.70	11	25,069	0.04%
2021/05/11	1	29.65	9	29.28	28.00	-8	24,485	-0.03%
2021/05/10	18	28.86	14	29.10	28.90	4	23,939	0.02%
2021/05/06	2	31.58	0	0.00	32.25	2	22,826	0.01%
2021/05/05	1	32.10	10	31.40	31.30	-9	22,518	-0.04%
2021/05/04	0	0.00	15	31.40	30.20	-15	22,164	-0.07%
2021/05/03	30	33.09	32	33.57	32.65	-2	21,499	-0.01%
2021/04/29	0	0.00	11	32.91	33.50	-11	20,888	-0.05%
2021/04/28	9	32.32	5	32.41	32.50	4	20,155	0.02%
2021/04/27	2	32.70	2	32.20	32.60	0	20,086	0.00%
2021/04/26	0	0.00	1	32.10	32.10	-1	19,617	-0.01%
2021/04/23	7	31.27	3	31.68	31.30	4	19,396	0.02%
2021/04/22	51	32.40	37	32.23	31.75	14	19,134	0.07%
2021/04/21	17	31.56	2	31.50	31.40	15	17,793	0.08%
2021/04/20	27	31.21	3	31.25	31.85	24	17,379	0.14%
2021/04/19	49	31.78	50	32.06	32.65	-1	16,683	-0.01%
2021/04/16	1	29.25	1	29.80	29.70	0	15,557	0.00%
2021/04/15	3	28.95	0	0.00	29.15	3	15,203	0.02%
2021/04/13	9	29.33	0	0.00	28.20	9	14,843	0.06%
2021/04/12	5	29.11	0	0.00	29.60	5	14,702	0.03%
2021/04/09	2	28.25	2	27.95	28.45	0	14,253	0.00%
2021/04/07	15	27.72	15	27.85	27.80	0	14,574	0.00%
2021/04/06	1	27.65	1	27.90	27.90	0	14,641	0.00%
2021/03/31	1	27.60	0	0.00	27.50	1	14,359	0.01%
2021/03/30	0	27.15	0	0.00	27.30	0	14,217	0.00%
2021/03/29	7	27.40	7	27.00	27.00	0	14,377	0.00%
2021/03/26	4	26.51	5	26.50	26.80	-1	15,094	-0.01%
2021/03/25	11	25.91	11	25.21	25.95	0	14,603	0.00%
2021/03/24	2	24.70	0	0.00	24.95	2	14,095	0.01%
2021/03/23	53	24.38	53	24.50	24.55	0	14,129	0.00%
2021/03/22	3	24.63	3	24.78	24.55	0	14,127	0.00%
2021/03/17	0	24.95	0	0.00	25.00	0	14,337	0.00%
2021/03/16	0	0.00	1	25.35	25.15	-1	14,472	-0.01%
2021/03/12	0	0.00	2	25.18	25.30	-2	14,393	-0.01%
2021/03/11	9	25.20	9	25.45	25.10	0	14,430	0.00%
2021/03/10	11	25.35	16	24.97	25.35	-5	14,519	-0.03%
2021/03/09	58	25.19	57	25.28	25.25	1	14,525	0.01%
2021/03/08	22	25.35	19	25.52	25.65	3	14,413	0.02%
2021/03/04	3	24.45	4	24.34	24.35	-1	13,792	-0.01%
2021/03/02	9	23.40	9	24.15	23.55	0	13,978	0.00%
2021/02/25	2	23.90	2	23.75	23.85	0	14,393	0.00%
2021/02/24	2	23.95	3	23.85	23.65	-1	14,651	-0.01%
2021/02/23	5	23.95	58	23.83	24.35	-53	14,864	-0.36%
2021/02/22	14	23.78	9	23.90	23.50	5	14,685	0.03%
2021/02/19	60	23.59	9	23.68	23.50	51	15,307	0.33%
2021/02/18	1	23.65	0	0.00	23.25	1	15,492	0.01%
2021/02/05	0	22.50	0	0.00	22.60	0	16,518	0.00%
2021/02/02	0	0.00	10	21.70	21.80	-10	17,681	-0.06%
2021/01/22	21	22.00	21	21.24	22.00	0	20,509	0.00%
2021/01/19	0	0.00	0.2	22.95	22.45	-0.2	22,351	0.00%
2021/01/14	0	0.00	5	23.45	23.45	-5	23,266	-0.02%
2021/01/11	0	0.00	4	23.55	23.35	-4	23,266	-0.02%
2021/01/08	5	23.25	1	23.45	23.50	4	23,488	0.02%
2021/01/07	0	0.00	17	23.72	23.95	-17	23,507	-0.07%
2021/01/06	0	0.00	17	24.06	23.35	-17	23,377	-0.07%
2021/01/05	18	24.40	18	24.11	24.30	0	23,331	0.00%
2021/01/04	12	23.99	29	23.80	24.10	-17	23,022	-0.07%
2020/12/31	0	0.00	5	23.75	23.75	-5	22,751	-0.02%
2020/12/30	4	24.10	6	23.51	23.55	-2	22,459	-0.01%
2020/12/29	1	23.20	1	23.35	23.10	0	21,832	0.00%
2020/12/28	10	23.05	12.7	22.86	22.95	-2.7	21,601	-0.01%
2020/12/25	2	22.75	6	22.82	22.75	-4	21,460	-0.02%
2020/12/24	2	22.80	2	22.75	22.65	0	21,423	0.00%
2020/12/23	20	22.59	0	0.00	22.30	20	21,281	0.09%
2020/12/22	49	23.05	25	22.58	22.20	24	21,110	0.11%
2020/12/21	0	0.00	2	21.93	22.20	-2	20,107	-0.01%
2020/12/17	20	21.35	24	21.61	21.35	-4	19,999	-0.02%
2020/12/15	0	0.00	1	21.50	21.40	-1	19,902	-0.01%
2020/12/14	1	22.30	0	0.00	22.25	1	19,836	0.01%
2020/12/11	3	22.55	0	0.00	22.00	3	19,820	0.02%
2020/12/10	0	22.75	4	22.45	22.45	-4	19,784	-0.02%
2020/12/09	5	22.15	6	22.24	22.35	-1	19,778	-0.01%
2020/12/08	7	22.38	5	22.45	22.35	2	20,209	0.01%
2020/12/04	5	22.75	0	0.00	23.00	5	20,686	0.02%
2020/12/02	2	23.10	0	0.00	22.70	2	21,995	0.01%
2020/12/01	0	0.00	6	23.60	23.55	-6	22,003	-0.03%
2020/11/30	0	0.00	6	23.50	23.40	-6	22,222	-0.03%
2020/11/27	1	23.05	1	23.35	23.25	0	22,335	0.00%
2020/11/26	0	0.00	3	23.80	23.45	-3	22,207	-0.01%
2020/11/25	3	23.60	0	0.00	23.45	3	22,044	0.01%
2020/11/24	2	23.50	0	0.00	23.45	2	22,175	0.01%
2020/11/23	5	24.00	0	0.00	24.00	5	22,055	0.02%
2020/11/20	2	23.35	7	23.70	23.50	-5	21,847	-0.02%
2020/11/18	12	24.26	7	24.24	24.00	5	22,015	0.02%
2020/11/17	2	23.60	2	23.50	23.70	0	21,592	0.00%
2020/11/16	42	23.04	43	23.24	23.40	-1	21,668	0.00%
2020/11/13	7	23.41	4	23.45	23.05	3	21,653	0.01%
2020/11/12	5	23.09	0	0.00	22.60	5	21,895	0.02%
2020/11/11	10	24.25	11	23.69	23.55	-1	22,015	0.00%
2020/11/10	21	23.15	21	23.65	23.15	0	22,065	0.00%
2020/11/09	11	23.20	6	23.39	23.65	5	21,824	0.02%
2020/11/06	15	22.92	15	22.90	23.00	0	21,415	0.00%
2020/11/05	20	22.90	23	22.93	23.00	-3	21,116	-0.01%
2020/11/04	33	22.93	30	23.09	22.80	3	21,000	0.01%
2020/11/03	112	23.05	115	22.87	23.05	-3	20,453	-0.01%	大買/大賣/
2020/11/02	160	23.08	161	23.14	22.30	-1	19,871	-0.01%	大買/大賣/
2020/10/30	43	22.77	41	22.82	22.75	2	19,090	0.01%
2020/10/29	5	22.31	9	22.58	22.75	-4	18,736	-0.02%
2020/10/28	108	22.61	110	22.76	22.50	-2	18,375	-0.01%	大買/大賣/
2020/10/27	69	22.32	83	22.49	22.15	-14	17,655	-0.08%
2020/10/26	15	21.77	12	22.13	21.35	3	16,454	0.02%
2020/10/23	1	20.90	6	21.13	21.15	-5	15,739	-0.03%
2020/10/22	3	20.65	4	20.36	20.55	-1	15,560	-0.01%
2020/10/21	22	20.50	28	20.34	20.55	-6	15,323	-0.04%
2020/10/20	13	20.35	11	20.00	20.30	2	15,212	0.01%
2020/10/16	25	19.70	25	20.05	19.80	0	15,039	0.00%
2020/10/15	11	19.85	22	19.67	19.95	-11	14,777	-0.07%
2020/10/14	0	0.00	2	19.35	19.50	-2	14,574	-0.01%
2020/10/13	1	18.95	0	0.00	18.90	1	14,400	0.01%
2020/10/06	1	19.10	1	19.20	19.35	0	14,312	0.00%
2020/10/05	0	0.00	10	18.90	19.10	-10	14,381	-0.07%
2020/09/29	26	18.75	26	18.95	18.75	0	14,419	0.00%
2020/09/25	4	18.35	4	18.50	18.30	0	14,423	0.00%
2020/09/24	10	18.25	2	18.45	18.00	8	14,305	0.06%
2020/09/18	5	19.60	0	0.00	19.45	5	13,968	0.04%
2020/09/17	3	19.65	5	19.90	19.55	-2	13,889	-0.01%
2020/09/16	25	19.05	25	19.55	19.05	0	13,673	0.00%
2020/09/15	0	0.00	1	19.55	19.65	-1	13,615	-0.01%
2020/09/11	27	19.72	13	20.59	19.90	14	13,290	0.11%
2020/09/10	22	20.93	51	20.68	20.90	-29	12,760	-0.23%
2020/09/09	3	20.45	63	20.37	20.50	-60	12,245	-0.49%
2020/09/08	7	20.89	7	20.84	20.75	0	11,962	0.00%
2020/09/07	8	21.41	3	21.10	21.45	5	11,200	0.04%
2020/09/02	60	19.65	30	19.85	19.15	30	9,755	0.31%
2020/09/01	11	19.10	11	19.20	19.10	0	9,488	0.00%
2020/08/26	0	0.00	30	19.00	19.10	-30	8,908	-0.34%
2020/08/25	26	18.91	31	19.03	18.90	-5	8,808	-0.06%
2020/08/24	19	18.91	17	18.80	19.00	2	8,210	0.02%
2020/08/21	35	18.86	2	19.10	18.75	33	8,047	0.41%
2020/08/20	0	0.00	2	18.23	18.35	-2	7,781	-0.03%
2020/08/19	1	19.15	2	18.75	19.20	-1	7,423	-0.01%
2020/08/18	26	18.44	29	18.46	18.75	-3	6,994	-0.04%
2020/08/17	11	17.82	20	18.18	18.30	-9	6,069	-0.15%
2020/08/14	32	16.48	132	16.38	16.65	-100	5,671	-1.76%	大賣/
2020/08/11	30	14.90	35	15.04	14.90	-5	5,663	-0.09%
2020/07/28	5	13.80	0	0.00	13.65	5	5,748	0.09%
2020/07/21	0	0.00	1	14.55	14.65	-1	5,812	-0.02%
2020/07/20	5	14.40	5	14.50	14.45	0	5,830	0.00%
2020/07/16	0	0.00	20	14.70	14.75	-20	5,921	-0.34%
2020/07/15	20	14.55	0	0.00	14.60	20	5,898	0.34%
2020/07/02	0	0.00	10	14.75	14.80	-10	5,758	-0.17%
2020/06/30	10	14.65	0	0.00	14.50	10	5,822	0.17%
2020/06/19	2	14.80	0	0.00	14.90	2	5,882	0.03%
2020/06/18	28	14.95	28	15.00	14.95	0	5,905	0.00%
2020/06/12	1	14.50	1	14.85	14.85	0	6,030	0.00%
2020/06/03	0	0.00	10	14.55	14.85	-10	6,041	-0.17%
2020/06/02	10	14.30	0	0.00	14.35	10	5,901	0.17%
2020/05/28	0	0.00	10	14.45	14.15	-10	5,794	-0.17%
2020/05/27	20	14.35	10	14.45	14.40	10	5,758	0.17%
2020/05/26	0	0.00	2	14.45	14.40	-2	5,730	-0.03%
2020/05/25	0	0.00	4	14.35	14.35	-4	5,686	-0.07%
2020/05/21	65	14.99	75	14.91	15.00	-10	5,515	-0.18%
2020/05/20	62	15.41	51	15.54	15.15	11	5,388	0.20%
2020/05/19	5	14.93	4	14.63	15.15	1	4,976	0.02%
2020/05/14	1	13.90	1	14.10	13.80	0	4,601	0.00%
2020/05/13	0	0.00	2	14.25	14.30	-2	4,526	-0.04%
2020/05/12	0	0.00	3	14.40	14.45	-3	4,523	-0.07%
2020/05/08	8	14.90	2	15.10	14.90	6	4,469	0.13%
2020/05/07	0	0.00	3	14.75	14.75	-3	4,428	-0.07%
2020/05/04	1	14.50	0	0.00	14.55	1	4,350	0.02%
2020/04/30	1	15.00	2	15.00	15.05	-1	4,319	-0.02%
2020/04/29	4	14.46	0	0.00	14.45	4	4,221	0.09%
2020/04/28	2	14.50	0	0.00	14.55	2	4,138	0.05%
2020/04/20	1	14.25	1	14.20	14.20	0	4,109	0.00%
2020/04/14	0	0.00	5	14.65	14.65	-5	4,136	-0.12%
2020/04/13	102	14.70	0	0.00	14.50	102	4,204	2.43%	大買/鉅額交易
2020/04/01	0	0.00	5	13.10	13.05	-5	4,451	-0.11%
2020/03/27	5	12.40	5	12.50	12.30	0	4,383	0.00%
2020/03/20	0	0.00	10	11.60	11.45	-10	4,539	-0.22%
2020/03/19	10	10.95	1	11.30	10.65	9	4,501	0.20%
2020/03/13	15	12.70	3	12.70	12.85	12	4,268	0.28%
2020/03/12	5	14.00	20	14.00	14.05	-15	4,130	-0.36%
2020/03/09	11	15.20	0	0.00	15.10	11	3,995	0.28%
2020/03/06	10	16.15	0	0.00	16.20	10	3,834	0.26%
2020/01/30	10	17.15	0	0.00	16.80	10	4,097	0.24%
2020/01/14	3	18.50	20	18.35	18.40	-17	3,941	-0.43%
2020/01/09	11	18.25	0	0.00	18.25	11	3,954	0.28%
2020/01/08	21	18.70	0	0.00	18.45	21	3,834	0.55%
2020/01/07	2	18.78	0	0.00	18.75	2	3,715	0.05%
2020/01/06	23	19.05	32	19.45	19.05	-9	3,620	-0.25%
2020/01/03	63	19.19	84	19.05	19.40	-21	3,573	-0.59%
2020/01/02	1	19.10	2	19.13	19.15	-1	3,422	-0.03%
2019/12/30	0	0.00	1	18.60	18.55	-1	3,182	-0.03%
2019/12/20	1	18.45	0	0.00	18.45	1	3,192	0.03%
2019/12/12	0	0.00	1	18.25	18.20	-1	3,088	-0.03%
2019/11/27	0	0.00	1	18.75	18.75	-1	3,620	-0.03%
2019/11/20	1	18.30	0	0.00	18.25	1	3,605	0.03%
2019/11/14	40	18.20	0	0.00	18.25	40	3,765	1.06%
2019/11/13	0	0.00	11	18.00	17.95	-11	3,789	-0.29%
2019/11/11	10	18.21	0	0.00	18.10	10	3,936	0.25%
2019/11/08	0	0.00	2	18.55	18.60	-2	3,935	-0.05%
2019/11/07	1	18.75	0	0.00	18.70	1	3,941	0.03%
2019/11/01	0	0.00	10	18.40	18.40	-10	4,140	-0.24%
2019/10/25	1	18.60	0	0.00	18.65	1	4,209	0.02%
2019/10/09	10	17.85	0	0.00	17.90	10	4,538	0.22%
2019/10/07	0	0.00	5	18.15	18.10	-5	4,456	-0.11%
2019/09/19	10	18.90	0	0.00	18.90	10	4,961	0.20%
2019/09/18	0	0.00	4	19.05	18.95	-4	4,972	-0.08%
2019/09/17	0	0.00	2	19.05	19.05	-2	4,952	-0.04%
2019/09/16	13	19.65	17	19.56	19.40	-4	4,911	-0.08%
2019/09/04	1	18.90	0	0.00	18.90	1	4,857	0.02%
2019/09/02	1	18.85	4	18.80	19.05	-3	4,865	-0.06%
2019/08/30	4	18.50	0	0.00	18.55	4	4,848	0.08%
2019/08/29	0	0.00	1	18.15	18.10	-1	4,793	-0.02%
2019/08/28	4	18.04	0	0.00	18.00	4	4,788	0.08%
2019/08/12	5	18.25	0	0.00	18.20	5	4,318	0.12%
2019/08/02	10	19.90	0	0.00	19.90	10	4,263	0.23%
2019/07/24	5	21.00	0	0.00	20.95	5	4,480	0.11%
2019/07/19	10	21.03	0	0.00	21.00	10	5,051	0.20%
2019/07/15	10	20.65	4	20.65	20.65	6	4,931	0.12%
2019/07/04	5	21.30	0	0.00	21.20	5	5,188	0.10%
2019/07/01	3	21.32	10	21.09	21.20	-7	5,363	-0.13%
2019/06/05	5	20.10	0	0.00	20.05	5	4,915	0.10%
2019/05/23	10	21.10	0	0.00	21.10	10	5,204	0.19%
2019/05/10	10	21.90	0	0.00	21.15	10	5,727	0.17%
2019/04/29	0	0.00	3	20.85	21.05	-3	5,655	-0.05%
2019/04/24	3	24.10	0	0.00	23.80	3	5,210	0.06%
2019/04/12	0	0.00	50	24.50	24.30	-50	5,547	-0.90%
2019/04/11	0	0.00	16	24.95	24.70	-16	5,516	-0.29%
2019/04/09	66	24.77	7	24.81	25.00	59	5,269	1.12%
2019/04/02	0	0.00	3	24.00	23.85	-3	4,994	-0.06%
2019/03/25	1	23.80	0	0.00	23.80	1	4,939	0.02%
2019/03/12	4	23.65	0	0.00	23.45	4	5,410	0.07%
2019/03/05	1	24.05	0	0.00	23.95	1	5,987	0.02%
2019/03/04	0	0.00	1	24.35	24.25	-1	6,029	-0.02%
2019/02/25	4	24.28	0	0.00	24.20	4	6,143	0.07%
2019/02/12	0	0.00	1	24.50	24.50	-1	5,987	-0.02%
2019/02/11	0	0.00	3	24.77	24.75	-3	5,937	-0.05%
2019/01/30	1	25.10	0	0.00	25.05	1	5,909	0.02%
2019/01/29	0	0.00	1	24.00	24.05	-1	5,827	-0.02%
2019/01/25	1	24.10	0	0.00	24.05	1	5,898	0.02%
2019/01/18	0	0.00	1	24.15	24.00	-1	5,995	-0.02%
2019/01/15	3	23.35	3	23.55	23.60	0	6,245	0.00%
2019/01/14	0	0.00	3	23.70	23.30	-3	6,267	-0.05%
2019/01/11	0	0.00	3	23.12	23.20	-3	6,355	-0.05%
2019/01/10	1	23.20	2	23.20	23.20	-1	6,439	-0.02%
2019/01/09	3	22.95	14	23.24	22.70	-11	6,405	-0.17%
2019/01/08	0	0.00	1	22.00	21.90	-1	6,245	-0.02%
2019/01/07	0	0.00	1	21.80	21.80	-1	6,285	-0.02%
2019/01/04	6	21.07	5	21.27	21.20	1	6,301	0.02%
2019/01/03	1	21.55	4	21.58	21.70	-3	6,338	-0.05%
2018/12/28	0	0.00	1	22.00	21.85	-1	6,327	-0.02%
2018/12/26	1	21.60	0	0.00	21.60	1	6,315	0.02%
2018/12/25	11	21.84	2	21.78	21.85	9	6,339	0.14%
2018/12/24	4	22.35	0	0.00	22.30	4	6,349	0.06%
2018/12/22	1	22.10	0	0.00	22.15	1	6,354	0.02%
2018/12/21	0	0.00	5	22.11	22.35	-5	6,482	-0.08%
2018/12/20	4	21.95	0	0.00	21.75	4	6,484	0.06%
2018/12/19	5	22.39	3	22.10	22.10	2	6,555	0.03%
2018/12/18	2	22.30	2	22.38	22.40	0	6,663	0.00%
2018/12/17	1	22.60	0	0.00	22.60	1	6,788	0.01%
2018/12/14	2	22.80	0	0.00	22.80	2	6,855	0.03%
2018/12/13	0	0.00	1	23.15	23.20	-1	6,830	-0.01%
2018/12/12	1	22.95	1	22.90	22.90	0	6,787	0.00%
2018/12/11	3	23.18	0	0.00	23.05	3	6,725	0.04%
2018/12/07	8	24.29	2	24.10	24.30	6	6,611	0.09%
2018/12/04	2	23.65	5	24.10	24.05	-3	6,355	-0.05%
2018/12/03	0	0.00	6	23.78	24.00	-6	6,242	-0.10%
2018/11/30	0	0.00	2	22.40	22.35	-2	6,003	-0.03%
2018/11/29	11	21.57	0	0.00	21.60	11	5,936	0.19%
2018/11/28	2	21.65	0	0.00	21.60	2	5,819	0.03%
2018/11/23	0	0.00	1	22.85	22.65	-1	5,669	-0.02%
2018/11/08	2	22.85	0	0.00	22.80	2	6,297	0.03%
2018/11/07	1	22.15	0	0.00	22.55	1	6,591	0.02%
2018/10/30	5	19.90	5	19.80	20.00	0	6,525	0.00%
2018/10/26	0	0.00	30	20.10	20.20	-30	6,575	-0.46%
2018/10/24	0	0.00	1	21.25	21.20	-1	6,413	-0.02%
2018/10/22	11	23.07	5	23.60	23.35	6	6,141	0.10%
2018/10/19	14	22.47	4	22.65	22.45	10	6,136	0.16%
2018/10/15	16	24.81	0	0.00	24.65	16	5,997	0.27%
2018/10/09	1	28.00	0	0.00	27.90	1	5,907	0.02%
2018/10/05	0	0.00	1	28.55	28.55	-1	6,057	-0.02%
2018/09/28	0	0.00	2	30.75	30.40	-2	6,102	-0.03%
2018/09/26	0	0.00	1	30.40	29.80	-1	6,041	-0.02%
2018/09/25	52	30.18	50	29.83	29.80	2	5,999	0.03%
2018/09/17	1	28.20	0	0.00	28.15	1	5,964	0.02%
2018/09/12	0	0.00	17	27.94	28.10	-17	6,210	-0.27%
2018/09/11	7	27.66	0	0.00	27.70	7	6,289	0.11%
2018/09/10	1	27.60	0	0.00	27.65	1	6,231	0.02%
2018/08/30	1	30.00	0	0.00	30.00	1	6,645	0.02%
2018/08/29	0	0.00	1	30.70	30.50	-1	6,659	-0.02%
2018/08/27	10	30.80	0	0.00	31.00	10	6,691	0.15%
2018/08/23	0	0.00	1	30.70	30.75	-1	6,976	-0.01%
2018/08/21	0	0.00	2	31.15	31.20	-2	7,084	-0.03%
2018/08/20	1	30.80	3	31.05	31.30	-2	7,167	-0.03%
2018/08/15	3	30.40	3	30.95	31.00	0	7,273	0.00%
2018/08/14	1	30.25	5	30.51	31.10	-4	7,046	-0.06%
2018/08/09	2	29.45	3	29.48	29.20	-1	7,431	-0.01%
2018/08/06	1	28.80	0	0.00	28.85	1	7,435	0.01%
2018/08/03	0	0.00	1	28.60	28.70	-1	7,443	-0.01%
2018/08/01	0	0.00	1	29.00	28.95	-1	7,484	-0.01%
2018/07/30	0	0.00	2	28.15	28.20	-2	7,584	-0.03%
2018/07/26	2	28.10	0	0.00	28.50	2	7,664	0.03%
2018/07/23	5	27.09	0	0.00	27.00	5	7,747	0.06%
2018/07/19	1	27.50	0	0.00	27.20	1	7,994	0.01%
2018/07/16	0	0.00	1	28.95	28.40	-1	8,405	-0.01%
2018/07/13	2	29.70	15	29.80	29.90	-13	8,521	-0.15%
2018/06/28	1	29.75	0	0.00	29.40	1	9,253	0.01%
2018/06/27	15	29.30	0	0.00	29.15	15	9,256	0.16%
2018/06/26	0	0.00	1	29.70	29.75	-1	9,307	-0.01%
2018/06/22	1	30.00	0	0.00	29.75	1	9,401	0.01%
2018/06/20	1	29.10	0	0.00	29.15	1	9,424	0.01%
2018/06/11	1	30.25	0	0.00	30.25	1	9,420	0.01%
2018/06/08	3	31.40	0	0.00	31.20	3	9,428	0.03%
2018/06/07	1	31.75	2	31.75	31.90	-1	9,401	-0.01%
2018/06/06	2	31.15	0	0.00	31.15	2	9,397	0.02%
2018/05/28	0	0.00	1	31.35	31.30	-1	9,018	-0.01%
2018/05/23	0	0.00	2	33.85	34.00	-2	9,061	-0.02%
2018/05/22	0	0.00	1	33.80	33.25	-1	8,908	-0.01%
2018/05/21	2	33.85	1	34.90	33.60	1	8,885	0.01%
2018/05/18	4	33.05	7	32.81	33.95	-3	8,590	-0.03%
2018/05/17	2	31.75	1	32.40	31.75	1	8,254	0.01%
2018/05/15	3	31.97	0	0.00	31.45	3	8,296	0.04%
2018/05/11	0	0.00	1	31.65	31.80	-1	8,389	-0.01%
2018/05/10	1	30.95	0	0.00	30.90	1	8,384	0.01%
2018/05/09	2	31.28	2	31.05	31.05	0	8,365	0.00%
2018/05/04	2	32.10	2	32.33	32.55	0	8,521	0.00%
2018/05/03	21	32.65	22	32.60	32.60	-1	8,685	-0.01%
2018/04/30	2	33.13	4	33.00	33.00	-2	8,651	-0.02%
2018/04/27	1	33.00	0	0.00	33.55	1	8,690	0.01%
2018/04/26	34	34.14	32	33.76	33.60	2	8,736	0.02%
2018/04/25	3	32.03	2	32.38	32.10	1	8,639	0.01%
2018/04/24	1	32.50	2	33.03	32.95	-1	8,660	-0.01%
2018/04/23	7	32.75	9	32.49	32.50	-2	8,688	-0.02%
2018/04/20	2	33.58	2	33.50	33.10	0	8,766	0.00%
2018/04/17	1	31.80	0	0.00	31.55	1	8,829	0.01%
2018/04/16	6	32.45	6	32.40	32.25	0	9,057	0.00%
2018/04/11	1	31.05	0	0.00	30.25	1	9,729	0.01%
2018/04/09	50	31.29	50	31.33	31.40	0	10,351	0.00%
2018/04/03	8	29.24	1	29.40	29.35	7	10,573	0.07%
2018/04/02	2	29.80	0	0.00	29.80	2	11,452	0.02%
2018/03/30	0	0.00	1	30.80	30.65	-1	13,086	-0.01%
2018/03/26	3	29.82	1	29.95	29.60	2	13,432	0.01%
2018/03/23	2	28.60	2	29.60	29.75	0	13,414	0.00%
2018/03/22	0	0.00	2	29.73	29.45	-2	13,356	-0.01%
2018/03/19	0	0.00	4	29.74	29.50	-4	13,563	-0.03%
2018/03/15	0	0.00	1	29.55	29.40	-1	13,649	-0.01%
2018/03/14	0	0.00	3	29.45	29.40	-3	13,650	-0.02%
2018/03/13	1	28.65	0	0.00	28.80	1	13,868	0.01%
2018/03/12	5	28.96	0	0.00	28.60	5	13,987	0.04%
2018/03/09	1	27.95	0	0.00	27.95	1	14,164	0.01%
2018/03/07	1	27.90	0	0.00	27.90	1	15,475	0.01%
2018/02/27	0	0.00	5	29.56	29.20	-5	15,719	-0.03%
2018/02/26	0	0.00	1	29.00	29.00	-1	15,721	-0.01%
2018/02/09	1	26.80	0	0.00	27.10	1	16,231	0.01%
2018/02/08	0	0.00	5	27.00	27.25	-5	16,352	-0.03%
2018/02/07	2	27.50	0	0.00	26.90	2	16,513	0.01%
2018/02/01	1	29.20	1	29.10	28.80	0	17,753	0.00%
2018/01/31	0	28.80	0	0.00	28.75	0	17,730	0.00%
2018/01/30	0	0.00	2	29.35	29.35	-2	17,647	-0.01%
2018/01/29	4	30.39	0	0.00	30.50	4	17,715	0.02%
2018/01/26	1	30.00	0	0.00	29.80	1	17,625	0.01%
2018/01/25	1	29.85	1	29.75	29.55	0	17,442	0.00%
2018/01/22	2	29.05	2	28.95	29.70	0	17,341	0.00%
2018/01/19	3	29.22	0	0.00	29.15	3	17,290	0.02%
2018/01/18	1	29.85	0	0.00	29.80	1	17,160	0.01%
2018/01/11	0	0.00	1	30.35	30.35	-1	16,355	-0.01%
2018/01/09	0	0.00	10	31.75	31.60	-10	15,960	-0.06%
2018/01/08	6	31.13	5	31.06	31.15	1	15,651	0.01%
2018/01/05	2	30.45	12	30.44	30.80	-10	15,233	-0.07%
2018/01/04	21	30.66	11	30.45	30.15	10	14,980	0.07%
2018/01/03	11	30.89	1	30.40	30.35	10	14,682	0.07%
2018/01/02	1	32.00	20	30.97	30.80	-19	14,308	-0.13%