台達化 (1309)-群益金鼎-大甲券商分點個股進出

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

台達化

(1309)

可現股當沖

股價
15.10
漲跌
▼0.10
漲幅
-0.66%
成交量
422張
產業
上市塑膠類股
520人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台達化 (1309)籌碼相關－群益金鼎-大甲券商分點個股進出

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-大甲券商分點個股進出
群益金鼎-大甲券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	4.1	15.20	0	0.00	15.10	4.1	685	0.59%
2024/04/23	3	15.38	0	0.00	15.30	3	717	0.42%
2024/04/16	0	15.30	0	0.00	15.30	0	713	0.00%
2024/04/11	0	0.00	1	15.75	15.80	-1	701	-0.14%
2024/04/08	0.1	15.70	0	0.00	15.60	0.1	678	0.01%
2024/03/28	0.2	15.50	0	0.00	15.30	0.2	689	0.03%
2024/03/27	0	15.50	0	0.00	15.50	0	695	0.00%
2024/03/26	0	0.00	4	15.55	15.60	-4	693	-0.58%
2024/03/22	2	15.20	0	0.00	15.25	2	686	0.29%
2024/03/21	3	15.20	0	0.00	15.25	3	688	0.44%
2024/03/20	0.1	15.15	0	0.00	15.15	0.1	700	0.01%
2024/03/19	0.1	15.50	0	0.00	15.50	0.1	692	0.01%
2024/03/18	0	0.00	1	15.05	15.25	-1	686	-0.15%
2024/03/15	0.1	15.20	0	0.00	15.20	0.1	687	0.01%
2024/03/08	10	15.60	1	15.75	15.55	9	656	1.37%
2024/03/01	0.1	16.90	0	0.00	16.70	0.1	624	0.02%
2024/02/26	0	17.25	0	0.00	17.10	0	613	0.00%
2024/02/22	0	17.45	1.1	17.22	17.25	-1.1	613	-0.18%
2024/02/21	0	0.00	3	17.60	17.55	-3	606	-0.49%
2024/02/20	0.2	17.50	0	0.00	17.50	0.2	601	0.02%
2024/01/30	2	16.75	0	0.00	16.85	2	536	0.37%
2024/01/29	0	0.00	1	16.75	16.90	-1	530	-0.19%
2024/01/18	0.1	15.20	0	0.00	15.00	0.1	454	0.01%
2024/01/17	0.1	15.55	0	0.00	15.30	0.1	436	0.02%
2024/01/16	1.1	15.81	0	0.00	15.75	1.1	421	0.25%
2024/01/12	0.1	16.30	1	16.15	16.10	-0.9	404	-0.22%
2024/01/10	1.1	16.16	0	0.00	16.15	1.1	470	0.24%
2024/01/05	0.5	16.55	0	0.00	16.45	0.5	467	0.11%
2023/12/25	3	16.40	1	16.55	16.40	2	465	0.44%
2023/12/15	0	17.00	0	0.00	17.10	0	420	0.00%
2023/12/07	1	17.20	0	0.00	17.00	1	400	0.25%
2023/11/27	0	0.00	1	17.05	17.10	-1	418	-0.24%
2023/11/24	0	0.00	10	17.25	17.20	-10	421	-2.37%
2023/11/13	8	16.26	0	0.00	16.20	8	422	1.90%
2023/11/03	0.1	16.90	0	0.00	17.00	0.1	473	0.01%
2023/11/02	0	0.00	30	16.57	16.70	-30	479	-6.25%
2023/10/31	1	16.80	0	0.00	16.50	1	495	0.20%
2023/10/19	30	17.00	6	16.95	17.15	24	600	4.00%
2023/10/18	19	16.61	0	0.00	16.75	19	595	3.19%
2023/10/17	5	17.20	0	0.00	17.10	5	551	0.91%
2023/10/13	2	17.35	0	0.00	17.30	2	566	0.35%
2023/09/14	5	18.28	0	0.00	18.30	5	644	0.78%
2023/09/11	1	18.65	0	0.00	17.90	1	659	0.15%
2023/09/07	1	17.45	0	0.00	17.45	1	641	0.16%
2023/09/04	0.1	17.75	0	0.00	17.85	0.1	638	0.02%
2023/08/23	5	16.70	0.9	16.80	16.80	4.1	657	0.62%
2023/08/22	15	16.80	0	0.00	16.80	15	657	2.28%
2023/08/21	0	17.30	0	0.00	17.20	0	651	0.00%
2023/08/18	0	17.55	0	0.00	17.45	0	649	0.00%
2023/08/17	0	16.80	0	0.00	17.30	0	649	0.00%
2023/08/16	0.1	17.25	1	17.25	17.10	-0.9	644	-0.14%
2023/08/15	0.2	17.94	2	17.75	17.85	-1.8	627	-0.29%
2023/08/14	11.2	18.61	0	0.00	18.35	11.2	609	1.83%
2023/08/10	0.1	19.30	0	0.00	19.20	0.1	604	0.02%
2023/08/09	0	0.00	0.5	19.60	19.50	-0.5	600	-0.08%
2023/08/08	5	19.65	0	0.00	19.60	5	597	0.84%
2023/08/07	0	19.85	0	0.00	19.90	0	596	0.00%
2023/08/02	0	0.00	0.2	20.70	20.30	-0.2	578	-0.03%
2023/07/28	0	0.00	1	19.75	19.65	-1	512	-0.20%
2023/07/26	10	19.78	0	0.00	19.75	10	508	1.97%
2023/07/24	9	19.64	0	0.00	19.60	9	520	1.73%
2023/07/20	0	0.00	42	19.90	20.00	-42	520	-8.06%
2023/07/17	1	19.50	0	0.00	19.45	1	500	0.20%
2023/07/14	6	19.48	0	0.00	19.50	6	501	1.20%
2023/07/13	0	0.00	2	19.60	19.40	-2	499	-0.40%
2023/07/11	0	19.85	0	0.00	19.95	0	495	0.00%
2023/07/10	0.5	19.75	0	0.00	19.75	0.5	502	0.09%
2023/07/07	5	19.60	0	0.00	19.65	5	502	0.99%
2023/07/06	0	0.00	1	20.05	20.00	-1	486	-0.21%
2023/07/05	6	20.15	0	0.00	20.10	6	482	1.24%
2023/06/29	0	0.00	2	20.25	20.25	-2	482	-0.41%
2023/06/27	2	20.35	0	0.00	20.40	2	486	0.41%
2023/06/26	10	20.10	0	0.00	20.10	10	481	2.08%
2023/06/20	0.3	20.10	0	0.00	20.10	0.3	492	0.07%
2023/06/16	0	20.40	0	0.00	20.40	0	512	0.00%
2023/05/30	0	0.00	2	19.95	19.95	-2	630	-0.32%
2023/05/22	0	20.15	0	0.00	20.15	0	672	0.00%
2023/05/12	3	19.65	0	0.00	19.60	3	715	0.42%
2023/05/11	3	19.65	0	0.00	19.60	3	728	0.41%
2023/05/10	0	20.05	0	0.00	20.00	0	730	0.00%
2023/05/09	0.1	20.05	0	0.00	20.00	0.1	739	0.01%
2023/05/02	0	0.00	1	20.85	20.85	-1	863	-0.12%
2023/04/27	0	0.00	0.1	21.10	21.20	-0.1	871	-0.01%
2023/04/26	1	20.65	0	0.00	20.70	1	872	0.11%
2023/04/25	0	20.65	0	0.00	20.35	0	889	0.00%
2023/04/20	0	20.90	0	0.00	20.75	0	917	0.01%
2023/04/17	0	0.00	2	21.35	21.25	-2	919	-0.22%
2023/04/14	0	0.00	3.1	21.45	21.45	-3.1	917	-0.34%
2023/04/13	2	21.70	0	0.00	21.50	2	922	0.22%
2023/04/11	1	21.50	0	0.00	21.50	1	944	0.11%
2023/04/07	1	21.50	0	0.00	21.55	1	961	0.10%
2023/04/06	3	21.37	0	0.00	21.35	3	974	0.31%
2023/03/30	1	21.20	0	0.00	21.25	1	1,012	0.10%
2023/03/28	1	21.20	0	0.00	21.25	1	1,049	0.10%
2023/03/22	1	21.40	0	0.00	21.30	1	1,187	0.08%
2023/03/16	1	21.35	5	21.25	21.25	-4	1,260	-0.32%
2023/03/15	2.2	21.86	0	0.00	21.75	2.2	1,267	0.17%
2023/03/13	2	22.25	0	0.00	22.20	2	1,302	0.15%
2023/03/10	0	0.00	1	22.60	22.45	-1	1,319	-0.08%
2023/02/22	0	0.00	2	22.75	23.00	-2	1,585	-0.13%
2023/02/20	0	0.00	4	22.90	23.15	-4	1,592	-0.25%
2023/02/16	1	22.35	0	0.00	22.40	1	1,604	0.06%
2023/02/15	0	0.00	0.2	22.55	22.40	-0.2	1,599	-0.01%
2023/02/14	0	0.00	2	22.60	22.70	-2	1,600	-0.12%
2023/02/07	5	23.40	0	0.00	23.30	5	1,552	0.32%
2023/02/03	1	23.00	0	0.00	23.10	1	1,528	0.07%
2023/02/02	1	23.10	1	23.40	23.40	0	1,511	0.00%
2023/02/01	1	23.25	0	0.00	23.40	1	1,475	0.07%
2023/01/31	0	0.00	35	22.49	22.60	-35	1,426	-2.45%
2023/01/16	4	22.15	0	0.00	22.10	4	1,383	0.29%
2023/01/12	0	0.00	10	22.53	22.50	-10	1,368	-0.73%
2023/01/10	2	22.45	0	0.00	22.30	2	1,348	0.15%
2023/01/09	2	22.15	0	0.00	22.10	2	1,330	0.15%
2023/01/03	0	22.30	0	0.00	22.20	0	1,322	0.00%
2022/12/30	1	22.35	1	22.45	22.40	0	1,318	0.00%
2022/12/26	24	22.19	0	0.00	22.25	24	1,268	1.89%
2022/12/23	11	22.13	2	22.10	22.20	9	1,262	0.71%
2022/12/22	5	22.15	2	22.05	22.30	3	1,263	0.24%
2022/12/21	1	21.55	1	21.20	21.20	0	1,243	0.00%
2022/12/20	1	21.20	4	21.95	21.05	-3	1,242	-0.24%
2022/12/19	2	22.10	0	0.00	22.10	2	1,225	0.16%
2022/12/16	3	22.05	12	22.19	21.90	-9	1,206	-0.75%
2022/12/15	11	23.14	4	23.00	22.90	7	1,168	0.60%
2022/12/14	9	22.00	0	0.00	22.10	9	1,082	0.83%
2022/12/13	1	22.10	0	0.00	22.00	1	1,072	0.09%
2022/12/12	0	0.00	2	21.50	21.50	-2	1,057	-0.19%
2022/12/09	0	0.00	0	22.10	22.05	0	1,040	0.00%
2022/12/06	0	0.00	1	21.95	21.75	-1	959	-0.10%
2022/12/01	0	0.00	1	21.85	22.25	-1	891	-0.11%
2022/11/30	1	22.25	1	22.25	22.25	0	766	0.00%
2022/11/23	0	0.00	0	19.90	19.80	0	525	-0.01%
2022/11/16	2	20.28	0	0.00	20.20	2	520	0.38%
2022/11/11	1	20.25	0	0.00	20.10	1	475	0.21%
2022/11/07	1	20.15	0	0.00	20.15	1	479	0.21%
2022/11/03	1	19.75	0	0.00	19.80	1	497	0.20%
2022/10/20	0	0.00	12	18.81	20.75	-12	623	-1.93%
2022/10/13	5	19.75	0	0.00	18.80	5	631	0.79%
2022/10/12	1	20.10	0.2	20.00	20.00	0.8	627	0.13%
2022/10/05	0	0.00	0.3	21.50	21.30	-0.3	632	-0.05%
2022/09/29	1	21.35	0	0.00	21.20	1	630	0.16%
2022/09/26	0	0.00	1	20.70	20.45	-1	604	-0.17%
2022/09/19	1	21.90	0	0.00	22.10	1	608	0.16%
2022/09/06	1	21.90	0	0.00	21.80	1	601	0.17%
2022/08/26	2	22.95	0	0.00	22.95	2	598	0.33%
2022/08/16	1	23.05	0	0.00	23.00	1	586	0.17%
2022/08/12	1	22.85	0	0.00	22.85	1	576	0.17%
2022/07/27	22.9	28.00	0	0.00	27.95	22.9	581	3.94%
2022/07/26	1	28.20	0	0.00	28.20	1	556	0.18%
2022/07/12	3	25.70	0	0.00	25.70	3	572	0.52%
2022/07/11	0.1	26.95	0	0.00	26.80	0.1	569	0.02%
2022/07/01	3	27.10	0	0.00	26.45	3	599	0.50%
2022/06/28	1	29.30	0	0.00	29.25	1	584	0.17%
2022/06/24	0	0.00	3.3	28.85	28.90	-3.3	594	-0.55%
2022/06/22	0	0.00	2	28.45	28.45	-2	604	-0.33%
2022/06/13	1	29.40	0	0.00	29.45	1	647	0.15%
2022/05/26	1	28.70	1	28.60	28.55	0	859	0.00%
2022/05/19	2	28.13	0	0.00	28.30	2	898	0.22%
2022/05/17	0	0.00	10	28.60	28.60	-10	903	-1.11%
2022/05/16	0	0.00	0.1	27.55	27.85	-0.1	898	-0.01%
2022/05/13	0	27.27	0	0.00	27.25	0	894	0.01%
2022/05/12	6	27.10	0	0.00	26.60	6	890	0.68%
2022/05/11	0	28.25	0	0.00	28.00	0	871	0.00%
2022/05/10	0	27.80	0	28.60	28.70	0	872	0.00%
2022/05/09	5	29.14	0	0.00	28.70	5	858	0.58%
2022/05/06	1	30.05	0	0.00	30.15	1	841	0.12%
2022/05/04	0	30.90	0	0.00	30.85	0	846	0.00%
2022/04/28	0	0.00	1.5	30.87	30.90	-1.5	869	-0.17%
2022/04/25	10	31.60	0	0.00	31.50	10	853	1.17%
2022/04/18	6	31.85	0	0.00	31.85	6	869	0.69%
2022/04/14	0	0.00	2	32.70	32.55	-2	929	-0.22%
2022/04/11	0	0.00	6	32.99	33.00	-6	927	-0.65%
2022/04/06	0	0.00	1	33.60	33.55	-1	948	-0.11%
2022/04/01	3	33.72	0	0.00	33.75	3	948	0.32%
2022/03/30	0	0.00	2	34.00	34.05	-2	951	-0.21%
2022/03/24	0	0.00	1	34.20	34.25	-1	944	-0.11%
2022/03/17	0	0.00	0.4	33.70	33.70	-0.4	956	-0.04%
2022/03/16	0	0.00	8	33.31	33.50	-8	957	-0.84%
2022/03/10	0	0.00	1	32.70	32.65	-1	901	-0.11%
2022/03/04	0	0.00	0.8	33.90	33.95	-0.8	878	-0.09%
2022/03/03	1	34.30	0	34.50	34.50	1	889	0.11%
2022/03/02	2	34.05	3	34.07	34.05	-1	884	-0.11%
2022/02/23	1	33.70	0.4	33.85	33.70	0.6	913	0.06%
2022/02/21	0	34.10	1	34.15	34.15	-1	930	-0.11%
2022/02/15	0	0.00	1	33.75	33.70	-1	990	-0.10%
2022/02/14	1	33.80	6	33.89	33.80	-5	1,003	-0.50%
2022/02/10	1	34.10	0	0.00	34.20	1	1,047	0.10%
2022/01/26	5	32.85	0	0.00	32.95	5	1,144	0.44%
2022/01/25	8	32.90	0	0.00	32.85	8	1,168	0.68%
2022/01/21	3	33.45	0	0.00	33.30	3	1,197	0.25%
2022/01/19	1	33.50	1	34.00	33.55	0	1,232	0.00%
2022/01/13	0	0.00	3	34.05	34.10	-3	1,296	-0.23%
2022/01/12	0	0.00	1	33.75	33.90	-1	1,311	-0.08%
2022/01/07	1	34.55	1	35.15	34.55	0	1,346	0.00%
2022/01/06	0	0.00	2	34.05	34.15	-2	1,335	-0.15%
2022/01/03	0	0.00	1	34.35	34.30	-1	1,425	-0.07%
2021/12/30	0	0.00	5	34.40	34.55	-5	1,447	-0.35%
2021/12/29	0	0.00	1	34.35	34.60	-1	1,469	-0.07%
2021/12/28	2	33.95	0	0.00	33.85	2	1,495	0.13%
2021/12/27	0	0.00	2.4	33.86	33.85	-2.4	1,564	-0.15%
2021/12/24	1	33.95	0	0.00	33.95	1	1,638	0.06%
2021/12/22	1	33.80	0	33.95	33.90	1	1,853	0.05%
2021/12/21	0	33.55	2.2	33.45	33.65	-2.2	1,929	-0.11%
2021/12/17	5	33.40	0	0.00	33.40	5	2,144	0.23%
2021/12/16	2	33.35	0	0.00	33.35	2	2,203	0.09%
2021/12/14	0	0.00	1	33.50	33.50	-1	2,280	-0.04%
2021/12/09	1	34.30	0.1	34.20	34.10	0.9	2,523	0.04%
2021/12/08	1	34.25	0	34.30	34.25	1	2,541	0.04%
2021/12/07	1	34.05	0	0.00	34.00	1	2,564	0.04%
2021/12/03	0	0.00	0.3	33.85	33.85	-0.3	2,592	-0.01%
2021/12/02	0	33.65	23	33.50	33.65	-23	2,615	-0.88%
2021/11/29	4	33.63	0	0.00	34.00	4	2,861	0.14%
2021/11/26	5	34.55	0	0.00	34.65	5	3,003	0.17%
2021/11/24	0	0.00	0.1	35.43	35.50	-0.1	3,155	0.00%
2021/11/23	0	0.00	0.1	35.15	35.10	-0.1	3,188	0.00%
2021/11/19	0	0.00	10.1	34.70	34.70	-10.1	3,272	-0.31%
2021/11/18	0.1	34.45	1	34.60	34.70	-0.9	3,316	-0.03%
2021/11/16	3	34.53	0	0.00	34.50	3	3,357	0.09%
2021/11/12	20.5	35.05	20	35.20	35.15	0.5	3,394	0.01%
2021/11/10	4	35.55	3.1	35.47	35.35	0.9	3,457	0.03%
2021/11/09	1.2	34.97	0	0.00	35.00	1.2	3,449	0.03%
2021/11/08	2	35.20	0	0.00	35.15	2	3,452	0.06%
2021/11/05	0.1	35.10	0	0.00	35.20	0.1	3,478	0.00%
2021/11/04	1	35.30	0	0.00	35.30	1	3,491	0.03%
2021/11/03	0	0.00	1	35.50	35.70	-1	3,536	-0.03%
2021/11/02	5	34.88	0	0.00	34.85	5	3,627	0.14%
2021/11/01	1	34.85	17	34.67	34.60	-16	3,697	-0.43%
2021/10/29	5	34.54	0	0.00	34.60	5	3,703	0.14%
2021/10/28	2	34.80	0	0.00	34.80	2	3,703	0.06%
2021/10/27	0	35.10	1	35.05	35.15	-1	3,710	-0.03%
2021/10/26	4	35.25	0	0.00	35.15	4	3,721	0.11%
2021/10/22	7	35.45	0	0.00	35.35	7	3,761	0.19%
2021/10/18	6	36.00	1	36.05	36.20	5	3,832	0.13%
2021/10/15	1	35.15	1	35.35	35.50	0	3,873	0.00%
2021/10/14	0	35.10	1	35.05	35.10	-1	3,920	-0.02%
2021/10/13	5	36.05	0	0.00	35.85	5	3,930	0.13%
2021/10/12	0	0.00	7	37.15	36.45	-7	3,952	-0.18%
2021/10/08	7	36.30	0.1	36.70	36.35	6.9	3,984	0.17%
2021/10/07	2.5	36.46	0	0.00	36.70	2.5	4,052	0.06%
2021/10/06	3	36.75	0.1	36.90	36.10	2.9	4,134	0.07%
2021/10/05	2	35.43	0	0.00	36.10	2	4,150	0.05%
2021/10/04	0	0.00	1	37.10	35.60	-1	4,155	-0.02%
2021/10/01	0	0.00	6	38.10	37.30	-6	4,171	-0.14%
2021/09/30	1	39.30	1	39.30	39.30	0	4,319	0.00%
2021/09/29	11	39.81	43	39.99	39.05	-32	4,443	-0.72%
2021/09/28	12	39.96	3	40.08	40.25	9	4,589	0.20%
2021/09/27	8	40.09	18	40.09	40.05	-10	6,262	-0.16%
2021/09/24	16	38.63	1	38.65	38.70	15	6,789	0.22%
2021/09/23	3	37.73	1	37.55	38.40	2	6,843	0.03%
2021/09/22	6	37.28	13	37.24	37.20	-7	6,992	-0.10%
2021/09/17	28	38.35	7	38.29	38.30	21	7,159	0.29%
2021/09/16	33	38.28	13	38.46	38.55	20	7,213	0.28%
2021/09/15	5	38.20	6	37.63	37.55	-1	7,101	-0.01%
2021/09/13	0	0.00	10	37.20	37.35	-10	7,382	-0.14%
2021/09/10	1	37.10	0	0.00	37.30	1	7,414	0.01%
2021/09/09	1	36.10	1	36.20	36.10	0	7,455	0.00%
2021/09/08	1	36.50	0	0.00	35.90	1	7,484	0.01%
2021/09/07	10	36.60	1	36.75	36.70	9	7,630	0.12%
2021/09/06	4	37.16	2	36.50	36.50	2	7,650	0.03%
2021/09/02	5	38.47	9	38.80	38.25	-4	7,636	-0.05%
2021/09/01	27	44.75	11	44.95	44.95	16	7,560	0.21%
2021/08/31	18	45.03	3	45.08	45.30	15	7,477	0.20%
2021/08/30	1	44.45	0	0.00	44.45	1	7,440	0.01%
2021/08/27	0	0.00	1	44.50	44.50	-1	7,490	-0.01%
2021/08/26	1	44.15	6	44.28	44.10	-5	7,635	-0.07%
2021/08/25	1	43.25	5	43.55	43.25	-4	7,977	-0.05%
2021/08/23	5	41.67	0	0.00	42.40	5	8,107	0.06%
2021/08/19	11	41.97	0.6	40.80	40.80	10.4	8,214	0.13%
2021/08/18	21	40.14	0.1	40.50	41.80	20.9	8,301	0.25%
2021/08/16	8	41.83	0	0.00	41.55	8	8,631	0.09%
2021/08/12	0	0.00	2	43.30	43.75	-2	8,848	-0.02%
2021/08/11	5	43.50	5	43.10	42.95	0	8,954	0.00%
2021/08/10	3	43.90	0	0.00	43.60	3	9,086	0.03%
2021/08/09	5	44.46	1	44.75	44.55	4	9,176	0.04%
2021/08/06	0.1	45.45	2	45.18	45.50	-1.9	9,222	-0.02%
2021/08/05	0	0.00	1	44.55	44.45	-1	9,236	-0.01%
2021/08/03	0	0.00	5	43.25	43.25	-5	9,481	-0.05%
2021/08/02	3	43.00	2	42.90	43.55	1	9,557	0.01%
2021/07/30	2	43.45	0	0.00	43.20	2	9,841	0.02%
2021/07/27	0	0.00	2	43.70	43.55	-2	10,340	-0.02%
2021/07/23	0	0.00	7	44.11	44.25	-7	10,673	-0.07%
2021/07/21	11	43.12	1	44.00	43.25	10	10,798	0.09%
2021/07/20	10	44.15	20	44.40	44.20	-10	10,879	-0.09%
2021/07/15	2	45.20	2	44.93	45.25	0	11,722	0.00%
2021/07/14	20	43.90	0	0.00	43.90	20	12,111	0.17%
2021/07/13	1	45.00	13	44.42	44.30	-12	12,726	-0.09%
2021/07/12	0	0.00	1	44.85	44.80	-1	13,355	-0.01%
2021/07/08	9	44.92	4	45.10	45.10	5	13,983	0.04%
2021/07/07	1	44.85	22	45.23	45.05	-21	14,448	-0.15%
2021/07/06	11	45.53	13	46.06	45.95	-2	14,783	-0.01%
2021/07/05	15	45.96	31	46.20	46.05	-16	14,956	-0.11%
2021/07/02	88	48.69	91	47.71	45.80	-3	14,776	-0.02%
2021/07/01	5	46.88	17	46.24	47.95	-12	13,110	-0.09%
2021/06/30	39	43.50	5	43.45	43.60	34	12,576	0.27%
2021/06/29	0	0.00	15	43.48	43.30	-15	12,590	-0.12%
2021/06/28	12	43.20	6.1	43.34	44.00	5.9	12,482	0.05%
2021/06/25	16	42.70	2.1	42.50	42.45	14	12,394	0.11%
2021/06/24	1	42.05	2.1	42.35	42.30	-1.1	12,493	-0.01%
2021/06/23	4	41.54	0	42.00	41.00	4	12,553	0.03%
2021/06/22	4	42.04	5.1	41.60	41.30	-1.1	12,765	-0.01%
2021/06/21	0	41.40	0	0.00	41.30	0	12,706	0.00%
2021/06/18	0.1	42.60	0	0.00	42.10	0.1	12,841	0.00%
2021/06/17	0	0.00	1	42.30	42.85	-1	12,901	-0.01%
2021/06/16	8	43.23	1.1	42.78	42.70	6.9	12,972	0.05%
2021/06/15	0.1	41.90	2	42.50	42.00	-1.9	12,942	-0.01%
2021/06/11	0	0.00	2	42.00	42.25	-2	13,107	-0.02%
2021/06/10	0	0.00	1	42.20	42.15	-1	13,591	-0.01%
2021/06/09	0	42.50	0	43.31	42.45	0	13,920	0.00%
2021/06/08	0.1	43.20	0	0.00	42.90	0.1	14,453	0.00%
2021/06/07	0	0.00	5.1	43.59	43.50	-5.1	15,409	-0.03%
2021/06/04	4.9	43.95	2.1	44.28	43.75	2.8	16,332	0.02%
2021/06/03	0	0.00	15.1	43.71	44.25	-15.1	18,370	-0.08%
2021/06/02	29.1	44.27	10.1	43.47	42.95	19	19,276	0.10%
2021/06/01	0	0.00	42	41.00	41.65	-42	19,330	-0.22%
2021/05/31	25	41.50	1.2	41.70	41.35	23.8	19,651	0.12%
2021/05/28	21	40.80	0	40.95	40.85	21	19,608	0.11%
2021/05/26	1	40.00	2	40.25	40.25	-1	19,689	-0.01%
2021/05/25	8	41.07	11	42.02	41.05	-3	19,722	-0.02%
2021/05/24	8	38.94	11	38.55	39.00	-3	19,639	-0.02%
2021/05/21	13	38.12	0.8	38.96	39.00	12.2	19,825	0.06%
2021/05/20	0	37.00	0	0.00	36.30	0	19,784	0.00%
2021/05/19	1	36.60	3	36.85	37.55	-2	19,784	-0.01%
2021/05/18	0	37.15	0	0.00	37.20	0	20,055	0.00%
2021/05/17	5	35.91	11	34.99	34.75	-6	20,042	-0.03%
2021/05/14	1	39.40	0	0.00	38.50	1	19,952	0.01%
2021/05/12	0	0.00	2	38.43	39.55	-2	19,811	-0.01%
2021/05/11	15	43.65	6	42.31	41.95	9	19,654	0.05%
2021/05/10	12	43.93	10	43.65	44.10	2	19,588	0.01%
2021/05/07	13.1	43.07	9	42.61	43.50	4.1	19,564	0.02%
2021/05/06	20.1	46.60	5.1	44.44	44.75	15	19,289	0.08%
2021/05/05	0	0.00	1	45.75	45.05	-1	19,100	-0.01%
2021/05/04	1.3	44.89	5	44.18	44.50	-3.7	19,092	-0.02%
2021/05/03	10	48.80	0	0.00	47.95	10	19,034	0.05%
2021/04/29	1	48.30	0	49.30	49.20	1	19,030	0.01%
2021/04/28	4	47.94	1	48.68	47.95	3	18,963	0.02%
2021/04/27	0.2	48.45	2	47.70	48.50	-1.8	19,063	-0.01%
2021/04/26	2	48.08	1	48.20	48.40	1	19,066	0.01%
2021/04/23	25	47.04	9	47.43	47.15	16	19,083	0.08%
2021/04/22	11.1	50.48	58	50.74	48.80	-47	19,032	-0.25%
2021/04/21	1	50.00	0.3	50.00	49.90	0.7	18,678	0.00%
2021/04/20	25	49.93	12	49.72	49.65	13	18,570	0.07%
2021/04/19	77	52.86	11	52.98	52.40	66	18,325	0.36%
2021/04/16	9	50.22	34	49.58	50.00	-25	17,763	-0.14%
2021/04/15	11	46.46	5	46.75	46.10	6	17,245	0.03%
2021/04/14	11	45.46	23	45.21	45.05	-12	17,195	-0.07%
2021/04/13	27	48.05	122	48.14	46.30	-95	17,161	-0.55%	大賣/
2021/04/12	83	47.55	22	47.89	48.60	61	16,923	0.36%
2021/04/09	41	44.23	13	44.00	44.20	28	16,703	0.17%
2021/04/08	1	43.25	0	0.00	43.35	1	16,842	0.01%
2021/04/07	2	42.78	0	0.00	42.95	2	17,517	0.01%
2021/04/06	5	42.50	5	43.08	43.15	0	17,898	0.00%
2021/04/01	14	42.63	15	42.62	42.70	-1	18,187	-0.01%
2021/03/31	16	43.18	5	43.42	43.15	11	18,518	0.06%
2021/03/30	4	42.95	9	43.13	43.05	-5	18,956	-0.03%
2021/03/29	55	43.07	10	42.96	42.85	45	20,121	0.22%
2021/03/26	1	42.90	9	42.39	42.80	-8	20,874	-0.04%
2021/03/25	32	42.72	13	42.68	42.00	19	21,007	0.09%
2021/03/24	0	0.00	3	42.35	42.35	-3	20,771	-0.01%
2021/03/23	5	42.43	9	42.27	42.45	-4	20,744	-0.02%
2021/03/22	3	42.15	10	41.48	41.95	-7	20,681	-0.03%
2021/03/19	1	41.85	4	41.70	41.75	-3	20,710	-0.01%
2021/03/18	2	42.10	9	41.79	42.45	-7	20,759	-0.03%
2021/03/17	27	41.75	6	41.20	42.20	21	20,780	0.10%
2021/03/16	7	41.86	21.4	41.84	41.50	-14.4	21,092	-0.07%
2021/03/15	12	44.23	15	44.00	43.55	-3	20,709	-0.01%
2021/03/12	34	43.54	33	43.67	44.05	1	20,462	0.00%
2021/03/11	45	42.99	52	42.14	42.80	-7	20,261	-0.03%
2021/03/10	20	41.92	23	41.23	42.80	-3	19,780	-0.02%
2021/03/09	36	40.43	76	40.13	40.05	-40	18,868	-0.21%
2021/03/08	76	38.43	19	38.74	39.15	57	16,896	0.34%
2021/03/05	31	35.90	20	36.20	35.60	11	15,950	0.07%
2021/03/04	12	35.38	12.2	35.96	35.75	-0.2	15,661	0.00%
2021/03/03	2	34.45	9	34.73	34.85	-7	15,419	-0.05%
2021/03/02	0	0.00	1	33.95	34.00	-1	15,463	-0.01%
2021/02/26	2	34.18	7	34.52	34.85	-5	15,726	-0.03%
2021/02/25	1	34.20	11.1	34.28	34.95	-10.1	15,845	-0.06%
2021/02/24	1	35.15	1	34.11	34.25	0	16,025	0.00%
2021/02/23	16	34.75	13	35.17	35.15	3	15,947	0.02%
2021/02/22	0	0.00	1	34.30	34.55	-1	15,792	-0.01%
2021/02/19	0	0.00	1	34.25	34.55	-1	15,855	-0.01%
2021/02/18	48	34.93	36.1	34.63	34.70	11.9	16,013	0.07%
2021/02/17	1	32.00	4.1	32.07	32.15	-3.1	16,180	-0.02%
2021/02/05	14.1	30.93	3	30.87	30.85	11.1	16,182	0.07%
2021/02/04	3	30.95	4	31.63	31.05	-1	16,406	-0.01%
2021/02/03	3	31.15	1	31.35	31.15	2	16,650	0.01%
2021/02/02	0	0.00	3	30.97	31.15	-3	16,994	-0.02%
2021/02/01	0	0.00	4	30.63	30.50	-4	17,210	-0.02%
2021/01/29	3	30.00	0.2	29.60	29.70	2.8	17,497	0.02%
2021/01/28	7	30.47	0	0.00	30.40	7	17,756	0.04%
2021/01/27	48	31.20	50	30.91	31.00	-2	18,551	-0.01%
2021/01/26	0	31.60	0	0.00	31.05	0	18,896	0.00%
2021/01/25	51	31.65	51	31.98	31.95	0	19,041	0.00%
2021/01/22	1	30.32	8	30.16	31.35	-7	19,237	-0.04%
2021/01/21	3	29.10	18	29.30	29.30	-15	19,526	-0.08%
2021/01/20	3	29.50	3	29.50	29.50	0	20,497	0.00%
2021/01/19	21	31.53	25	31.35	31.15	-4	21,554	-0.02%
2021/01/18	0	0.00	1	31.00	31.10	-1	21,810	0.00%
2021/01/15	26	32.13	26.6	31.77	31.80	-0.6	21,866	0.00%
2021/01/14	0	0.00	3	33.45	33.25	-3	21,935	-0.01%
2021/01/13	27	33.76	15	33.50	33.40	12	22,120	0.05%
2021/01/12	9	33.86	2	33.63	33.35	7	22,187	0.03%
2021/01/11	22	35.32	10	34.68	34.60	12	22,140	0.05%
2021/01/08	6	34.28	4.1	34.24	34.25	2	22,440	0.01%
2021/01/07	27	35.97	25	35.38	35.30	2	22,733	0.01%
2021/01/06	9	36.53	4	36.39	35.65	5	23,222	0.02%
2021/01/05	2	38.03	1	38.40	37.50	1	23,857	0.00%
2021/01/04	5.1	38.50	0	0.00	38.65	5.1	23,689	0.02%
2020/12/31	6	37.72	9	38.47	38.95	-3	23,450	-0.01%
2020/12/30	6	37.83	49	37.76	37.25	-43	23,107	-0.19%
2020/12/29	44	36.90	23	36.91	36.45	21	22,535	0.09%
2020/12/28	1	36.25	15	36.50	36.35	-14	22,158	-0.06%
2020/12/25	28	35.08	40	35.43	36.35	-12	21,785	-0.06%
2020/12/24	22	34.93	28	35.03	35.15	-6	21,474	-0.03%
2020/12/23	72	35.30	25	34.05	33.45	47	21,076	0.22%
2020/12/22	40	34.69	50	35.72	34.50	-10	20,146	-0.05%
2020/12/21	9	32.58	11.6	32.87	32.85	-2.6	19,372	-0.01%
2020/12/18	6	32.44	5	32.55	32.10	1	19,262	0.01%
2020/12/17	2	32.40	4	32.46	32.45	-2	19,375	-0.01%
2020/12/16	10	32.35	11	32.10	32.40	-1	19,657	-0.01%
2020/12/15	3	32.22	32	31.71	31.75	-29	19,818	-0.15%
2020/12/14	0	0.00	11	32.20	32.30	-11	20,338	-0.05%
2020/12/11	21	32.01	16	31.50	31.60	5	20,449	0.02%
2020/12/10	6	33.09	3	32.73	32.15	3	20,635	0.01%
2020/12/09	17	32.41	16	32.13	32.15	1	20,586	0.00%
2020/12/08	4	32.79	4	33.01	32.55	0	21,037	0.00%
2020/12/07	43	33.29	8	33.06	32.70	35	21,583	0.16%
2020/12/04	18	32.43	12.2	32.72	33.50	5.8	22,154	0.03%
2020/12/03	7	31.39	12	31.75	31.25	-5	22,303	-0.02%
2020/12/02	15.2	31.75	8.2	31.56	31.40	7	22,228	0.03%
2020/12/01	11	32.58	14	32.40	32.20	-3	22,176	-0.01%
2020/11/30	1	32.60	1	33.00	32.65	0	22,216	0.00%
2020/11/27	9	32.38	9	32.64	32.30	0	22,515	0.00%
2020/11/26	14	32.96	26	32.64	32.55	-12	22,535	-0.05%
2020/11/25	22	32.59	26	32.77	32.45	-4	22,549	-0.02%
2020/11/24	11	31.89	18.2	31.96	31.75	-7.2	22,380	-0.03%
2020/11/23	9	31.11	21	31.60	32.20	-12	22,259	-0.05%
2020/11/20	11	30.54	11	30.70	30.90	0	22,041	0.00%
2020/11/19	6	30.73	8	30.64	30.40	-2	22,566	-0.01%
2020/11/18	4	30.46	5	30.76	31.00	-1	22,779	0.00%
2020/11/17	14	29.62	22	29.93	30.20	-8	22,730	-0.04%
2020/11/16	32.1	29.84	22	30.14	29.75	10.1	22,701	0.04%
2020/11/13	4	31.19	16	31.39	31.20	-12	22,305	-0.05%
2020/11/12	20	31.31	20	30.69	30.95	0	22,659	0.00%
2020/11/11	8	31.16	28	31.89	31.80	-20	22,773	-0.09%
2020/11/10	36	31.85	31	31.74	30.90	5	22,724	0.02%
2020/11/09	14	31.05	11	31.10	31.25	3	22,511	0.01%
2020/11/06	33.1	31.30	4	31.80	31.35	29.1	22,379	0.13%
2020/11/05	37	31.98	16	31.96	31.75	21	22,172	0.09%
2020/11/04	47	33.45	37	33.12	33.10	10	22,075	0.05%
2020/11/03	8	32.76	20	33.08	33.60	-12	21,318	-0.06%
2020/11/02	14	31.97	14	31.97	31.60	0	21,087	0.00%
2020/10/30	31	33.47	20	32.87	32.50	11	20,961	0.05%
2020/10/29	15	33.25	11	33.26	33.85	4	20,766	0.02%
2020/10/28	51.9	34.47	42	33.87	33.20	9.9	20,324	0.05%
2020/10/27	16	32.58	18.1	33.02	34.65	-2.1	19,278	-0.01%
2020/10/26	5	31.59	1	31.75	31.50	4	18,207	0.02%
2020/10/23	9	30.94	17	31.05	30.90	-8	17,997	-0.04%
2020/10/22	19	30.80	15	30.45	30.45	4	17,960	0.02%
2020/10/21	7	30.11	10	30.46	30.95	-3	17,730	-0.02%
2020/10/20	15	30.90	13	30.69	30.45	2	17,517	0.01%
2020/10/19	9	30.37	10	30.50	31.45	-1	17,430	-0.01%
2020/10/16	12	31.70	11	31.27	30.10	1	17,344	0.01%
2020/10/15	7	31.98	15	31.89	30.90	-8	17,050	-0.05%
2020/10/14	22	31.15	15	31.08	31.95	7	16,593	0.04%
2020/10/13	14	29.89	12	29.54	29.55	2	15,906	0.01%
2020/10/12	10	27.48	12.1	27.03	27.80	-2.1	14,987	-0.01%
2020/10/08	16	27.58	13	27.29	27.20	3	14,904	0.02%
2020/10/07	3	27.83	20	28.20	27.65	-17	14,861	-0.11%
2020/10/06	24	27.89	7	27.96	28.40	17	14,839	0.11%
2020/10/05	1	26.75	1	27.20	27.05	0	14,703	0.00%
2020/09/30	2	26.50	10	26.60	26.55	-8	14,791	-0.05%
2020/09/29	10	27.21	22	26.52	26.45	-12	15,216	-0.08%
2020/09/28	0	0.00	40	27.00	27.50	-40	15,472	-0.26%
2020/09/25	6	26.47	2	27.30	26.40	4	15,419	0.03%
2020/09/24	2	27.73	2	28.10	27.70	0	15,135	0.00%
2020/09/23	17	28.92	19	28.33	28.30	-2	15,035	-0.01%
2020/09/22	17	28.75	12	29.08	29.10	5	14,885	0.03%
2020/09/21	14	30.11	14.5	29.28	29.10	-0.5	14,664	0.00%
2020/09/18	39	31.32	35	30.91	31.00	4	14,332	0.03%
2020/09/17	61	31.85	87	32.18	31.95	-26	14,149	-0.18%
2020/09/16	49	30.58	34	30.57	30.40	15	13,759	0.11%
2020/09/15	15	30.11	13	30.78	31.15	2	13,807	0.01%
2020/09/14	11	29.00	12	29.07	29.30	-1	13,517	-0.01%
2020/09/11	27	31.04	31	30.19	29.30	-4	13,107	-0.03%
2020/09/10	31	31.00	26	31.16	31.50	5	12,607	0.04%
2020/09/09	14	29.89	18	30.36	30.55	-4	12,076	-0.03%
2020/09/08	0	0.00	5.4	28.60	28.60	-5.4	11,180	-0.05%
2020/09/07	0	0.00	5.1	26.00	26.00	-5.1	10,581	-0.05%
2020/09/04	4	23.04	8	23.59	23.65	-4	10,684	-0.04%
2020/09/03	5	23.95	13	23.51	23.65	-8	10,662	-0.08%
2020/09/02	9	23.81	24	24.37	23.45	-15	10,625	-0.14%
2020/09/01	2.9	22.14	13	22.33	22.30	-10.2	10,304	-0.10%
2020/08/31	0	0.00	24	22.14	22.40	-24	10,346	-0.23%
2020/08/28	24	22.05	16	22.04	21.85	8	10,377	0.08%
2020/08/27	5	21.80	0	0.00	21.80	5	10,482	0.05%
2020/08/26	1	21.75	1	21.75	21.75	0	10,515	0.00%
2020/08/25	50	22.42	17	22.04	22.10	33	10,587	0.31%
2020/08/24	8	21.61	7	21.81	22.00	1	10,187	0.01%
2020/08/21	11	20.22	1	20.25	20.00	10	10,028	0.10%
2020/08/20	10	19.50	0	0.00	20.00	10	9,935	0.10%
2020/08/19	1	20.70	5	20.60	20.65	-4	9,834	-0.04%
2020/08/18	60	21.25	62	21.00	21.00	-2	10,016	-0.02%
2020/08/17	11	19.70	23	20.32	20.60	-12	9,613	-0.12%
2020/08/13	2	18.83	3.5	18.94	18.45	-1.5	9,558	-0.02%
2020/08/12	0	0.00	7	18.68	18.75	-7	9,652	-0.07%
2020/08/11	1	18.20	46	18.05	18.25	-45	9,587	-0.47%
2020/08/10	0	0.00	8	18.12	18.10	-8	9,579	-0.08%
2020/08/07	0	0.00	15	17.00	17.10	-15	9,378	-0.16%
2020/08/06	2	16.80	5	16.88	17.20	-3	9,341	-0.03%
2020/08/05	0	0.00	22	16.98	16.95	-22	9,189	-0.24%
2020/08/04	0	0.00	103	16.32	16.40	-103	9,082	-1.13%	大賣/鉅額交易
2020/07/31	1	15.90	1	16.05	16.00	0	8,928	0.00%
2020/07/30	2	15.60	24	15.82	16.05	-22	8,900	-0.25%
2020/07/29	1	15.10	52	15.40	15.50	-51	8,733	-0.58%
2020/07/28	10	14.30	130	14.16	14.10	-120	8,578	-1.40%	大賣/鉅額交易
2020/07/27	0	0.00	2	15.15	15.20	-2	8,421	-0.02%
2020/07/24	0	0.00	1	16.20	15.60	-1	8,369	-0.01%
2020/07/23	7	16.24	1	16.35	16.20	6	8,300	0.07%
2020/07/22	3	16.25	10	16.09	16.20	-7	8,190	-0.09%
2020/07/21	8	16.59	4	16.40	16.40	4	8,117	0.05%
2020/07/20	5	15.60	0	0.00	15.80	5	7,976	0.06%
2020/07/17	3	16.00	3	15.85	15.80	0	7,922	0.00%
2020/07/16	2	15.98	4	16.06	16.15	-2	7,821	-0.03%
2020/07/15	2	15.85	2	15.85	15.80	0	7,769	0.00%
2020/07/14	7	15.79	1	15.85	15.75	6	7,710	0.08%
2020/07/13	4	15.88	4	16.10	16.25	0	7,662	0.00%
2020/07/10	14	15.36	23	15.44	15.30	-9	7,553	-0.12%
2020/07/09	5	16.11	3	15.82	15.75	2	7,460	0.03%
2020/07/08	16	16.99	7	16.70	16.60	9	7,293	0.12%
2020/07/07	7	16.14	32	16.13	16.60	-25	6,812	-0.37%
2020/07/06	11	14.99	37	15.09	15.10	-26	6,426	-0.40%
2020/07/03	0	0.00	2	14.90	14.80	-2	6,343	-0.03%
2020/06/29	0	0.00	3	14.45	14.60	-3	6,158	-0.05%
2020/06/24	4	14.65	1	14.45	14.70	3	6,128	0.05%
2020/06/23	35	15.44	2	14.63	14.60	33	6,037	0.55%
2020/06/22	2	15.65	1	15.65	15.65	1	5,756	0.02%
2020/06/19	2	14.60	4	14.43	14.25	-2	5,450	-0.04%
2020/06/18	0	0.00	0.2	14.55	14.55	-0.2	5,392	0.00%
2020/06/17	2	14.88	3	14.87	14.95	-1	5,335	-0.02%
2020/06/16	21	14.96	41	15.07	15.00	-20	5,299	-0.38%
2020/06/15	3	14.53	6	14.48	14.30	-3	5,135	-0.06%
2020/06/12	2	14.10	9	14.56	14.55	-7	5,064	-0.14%
2020/06/11	3	14.92	13	14.62	14.50	-10	4,968	-0.20%
2020/06/10	2	14.55	8	14.73	14.90	-6	4,834	-0.12%
2020/06/09	3	14.62	0	0.00	14.55	3	4,786	0.06%
2020/06/08	1	15.00	0.4	15.05	15.10	0.6	4,639	0.01%
2020/06/05	0	0.00	2	14.88	15.30	-2	4,480	-0.04%
2020/06/04	35	14.87	2	14.63	14.60	33	4,284	0.77%
2020/06/03	3	15.25	15	14.90	15.10	-12	4,092	-0.29%
2020/06/01	2	13.90	0	0.00	13.90	2	3,625	0.06%
2020/05/29	0	0.00	10	13.85	13.85	-10	3,439	-0.29%
2020/05/28	0	0.00	27	13.14	13.40	-27	3,164	-0.85%
2020/05/27	10	12.55	11	12.58	12.55	-1	2,975	-0.03%
2020/05/26	55	13.11	0	0.00	12.85	55	2,919	1.88%
2020/05/25	34	12.84	1	12.95	12.75	33	2,767	1.19%
2020/05/22	52	12.25	66	12.07	12.35	-14	2,415	-0.58%
2020/05/21	184	12.34	5	12.15	12.35	179	2,298	7.79%	大買/鉅額交易
2020/05/20	36	12.18	42	11.80	12.30	-6	2,124	-0.28%
2020/05/19	33	11.60	0	0.00	11.65	33	1,713	1.93%
2020/05/18	4	10.98	0	0.00	10.60	4	1,430	0.28%
2020/05/15	0	0.00	7	10.50	10.80	-7	1,354	-0.52%
2020/05/14	20	10.00	0	0.00	10.10	20	1,206	1.66%
2020/05/13	10	9.99	2	10.00	10.40	8	1,168	0.68%
2020/05/12	0	0.00	2	10.20	10.10	-2	1,129	-0.18%
2020/05/11	49.5	10.05	0	0.00	10.00	49.5	1,112	4.45%
2020/05/08	54	10.17	8	10.30	10.05	46	1,096	4.19%
2020/05/07	50	9.98	0	0.00	10.10	50	1,076	4.65%
2020/05/06	0	0.00	1	9.90	9.91	-1	1,055	-0.09%
2020/05/05	0	0.00	10	9.68	9.78	-10	1,043	-0.96%
2020/04/30	2	9.88	2	9.73	9.85	0	1,030	0.00%
2020/04/29	10	9.53	2	9.69	9.63	8	1,023	0.78%
2020/04/27	0	0.00	5	9.38	9.43	-5	1,039	-0.48%
2020/04/23	5	8.92	0	0.00	9.15	5	1,017	0.49%
2020/04/22	5	8.69	0	0.00	8.79	5	1,002	0.50%
2020/04/21	2	8.90	0	0.00	8.81	2	1,001	0.20%
2020/04/15	1	9.15	0	0.00	9.17	1	1,001	0.10%
2020/04/14	5	9.23	0	0.00	9.22	5	1,010	0.49%
2020/04/10	0	0.00	3	8.85	8.91	-3	1,058	-0.28%
2020/04/09	3	8.52	0	0.00	8.57	3	1,064	0.28%
2020/04/08	5	8.54	5	8.52	8.52	0	1,071	0.00%
2020/04/06	0	0.00	5	8.39	8.39	-5	1,061	-0.47%
2020/04/01	0	0.00	1	8.18	8.33	-1	1,061	-0.09%
2020/03/13	5	8.05	0	0.00	8.31	5	1,001	0.50%
2020/03/11	0	0.00	10	9.29	9.26	-10	944	-1.06%
2020/03/10	1	9.19	5	9.18	9.22	-4	944	-0.42%
2020/03/06	0	0.00	22	9.60	9.62	-22	932	-2.36%
2020/03/05	0	0.00	2	9.44	9.51	-2	919	-0.22%
2020/03/04	1	9.28	0	0.00	9.38	1	923	0.11%
2020/03/03	0	0.00	1	9.42	9.36	-1	920	-0.11%
2020/02/24	7	9.56	0	0.00	9.55	7	929	0.75%
2020/02/19	0	0.00	3	9.72	9.69	-3	934	-0.32%
2020/02/18	3	9.54	0	0.00	9.54	3	938	0.32%
2020/02/17	1	9.60	2	9.59	9.58	-1	975	-0.10%
2020/02/13	14	9.77	0	0.00	9.72	14	980	1.43%
2020/02/12	1	9.73	0	0.00	9.73	1	991	0.10%
2020/02/10	2	9.63	0	0.00	9.61	2	991	0.20%
2020/02/06	2	9.91	0	0.00	9.99	2	995	0.20%
2020/02/05	0	0.00	2	9.87	9.88	-2	1,010	-0.20%
2020/02/04	2	9.92	0	0.00	9.92	2	1,003	0.20%
2020/01/30	2	10.03	0	0.00	9.98	2	963	0.21%
2020/01/14	1	10.90	0	0.00	10.85	1	948	0.11%
2020/01/09	0	0.00	1	11.10	11.05	-1	984	-0.10%
2020/01/08	2	11.18	0	0.00	11.05	2	980	0.20%
2020/01/06	6	11.60	0	0.00	11.55	6	955	0.63%
2019/12/25	0	0.00	7	11.30	11.35	-7	937	-0.75%
2019/12/23	5	11.30	0	0.00	11.25	5	949	0.53%
2019/12/18	0	0.00	10	11.40	11.35	-10	1,063	-0.94%
2019/12/17	0	0.00	15	11.35	11.30	-15	1,099	-1.36%
2019/12/05	0	0.00	1	10.70	10.70	-1	1,921	-0.05%
2019/12/04	0	0.00	7	10.51	10.50	-7	1,924	-0.36%
2019/11/28	1	10.85	1	10.80	10.80	0	1,982	0.00%
2019/11/27	1	10.85	0	0.00	10.85	1	2,009	0.05%
2019/11/26	1	10.80	0	0.00	10.80	1	2,010	0.05%
2019/11/15	0	0.00	20	10.85	10.80	-20	2,056	-0.97%
2019/11/14	10	10.95	0	0.00	10.75	10	2,075	0.48%
2019/11/05	6	11.50	0	0.00	11.45	6	2,078	0.29%
2019/10/22	0	0.00	10	11.45	11.40	-10	2,079	-0.48%
2019/10/17	0	0.00	1	11.15	11.15	-1	2,035	-0.05%
2019/10/16	1	11.05	0	0.00	11.10	1	2,051	0.05%
2019/10/01	15	11.33	0	0.00	11.20	15	2,063	0.73%
2019/09/26	20	11.35	0	0.00	11.35	20	2,005	1.00%
2019/09/25	2	11.35	0	0.00	11.35	2	1,995	0.10%
2019/09/24	20	11.50	0	0.00	11.50	20	1,984	1.01%
2019/09/19	0	0.00	3	12.10	11.95	-3	1,839	-0.16%
2019/09/18	27	12.19	7	12.37	12.35	20	1,765	1.13%
2019/09/17	5.7	11.99	1	11.90	12.00	4.7	1,591	0.30%
2019/09/16	9	11.83	59.1	12.14	12.15	-50.1	1,471	-3.40%
2019/09/09	0	0.00	5	10.95	10.95	-5	992	-0.50%
2019/09/03	0	0.00	4	10.90	11.00	-4	933	-0.43%
2019/09/02	6	10.85	0	0.00	10.90	6	932	0.64%
2019/08/28	0	0.00	10	10.50	10.50	-10	892	-1.12%
2019/08/26	7	10.51	0	0.00	10.55	7	902	0.78%
2019/08/23	30	10.70	0	0.00	10.75	30	892	3.36%
2019/08/16	0	0.00	4	10.60	10.70	-4	1,005	-0.40%
2019/08/15	0	0.00	2	10.55	10.50	-2	1,034	-0.19%
2019/08/14	0	0.00	10	10.73	10.55	-10	1,073	-0.93%
2019/08/13	1	9.98	0	0.00	10.00	1	1,080	0.09%
2019/08/12	2	10.02	0	0.00	9.98	2	1,130	0.18%
2019/08/08	0	0.00	11	10.00	10.05	-11	1,266	-0.87%
2019/07/30	1	10.30	4	10.44	10.50	-3	1,374	-0.22%
2019/07/29	3	10.25	0	0.00	10.30	3	1,372	0.22%
2019/07/26	5	10.24	2	10.23	10.25	3	1,374	0.22%
2019/07/25	5	10.35	0	0.00	10.30	5	1,373	0.36%
2019/07/24	1	10.65	0	0.00	10.65	1	1,374	0.07%
2019/07/22	2	10.73	0	0.00	10.70	2	1,353	0.15%
2019/07/19	1	10.75	0	0.00	10.80	1	1,348	0.07%
2019/07/18	0	0.00	2	10.93	10.75	-2	1,355	-0.15%
2019/07/17	1	10.75	0	0.00	10.75	1	1,349	0.07%
2019/07/16	2	10.88	14	10.95	10.85	-12	1,358	-0.88%
2019/07/12	2	10.68	2	10.83	10.85	0	1,338	0.00%
2019/07/10	3	10.65	0	0.00	10.65	3	1,333	0.23%
2019/07/05	0	0.00	1	10.85	10.85	-1	1,343	-0.07%
2019/07/04	5	10.80	0	0.00	10.70	5	1,353	0.37%
2019/07/03	0	0.00	1	10.75	10.75	-1	1,385	-0.07%
2019/07/02	2	10.75	0	0.00	10.75	2	1,394	0.14%
2019/07/01	11	10.70	1	10.75	10.65	10	1,392	0.72%
2019/06/28	1	10.55	1	10.65	10.65	0	1,385	0.00%
2019/06/27	7	10.69	0	0.00	10.70	7	1,393	0.50%
2019/06/26	0	0.00	10	10.60	10.65	-10	1,387	-0.72%
2019/06/24	0	0.00	1	10.60	10.70	-1	1,384	-0.07%
2019/06/21	0	0.00	2	10.53	10.50	-2	1,364	-0.15%
2019/06/20	1	10.35	0	0.00	10.35	1	1,358	0.07%
2019/06/19	2	10.35	10	10.30	10.35	-8	1,370	-0.58%
2019/05/30	0	0.00	10	10.53	10.50	-10	1,397	-0.72%
2019/05/29	10	10.55	0	0.00	10.60	10	1,391	0.72%
2019/05/28	0	0.00	5	10.85	10.55	-5	1,379	-0.36%
2019/05/27	0	0.00	1	11.40	11.25	-1	1,303	-0.08%
2019/05/22	1	11.30	0	0.00	11.10	1	1,240	0.08%
2019/05/21	5	11.10	0	0.00	11.10	5	1,204	0.42%
2019/05/20	10	10.85	6	10.92	11.05	4	1,158	0.35%
2019/05/17	0	0.00	3	10.83	10.50	-3	1,103	-0.27%
2019/05/16	1	10.85	10	10.80	10.80	-9	1,060	-0.85%
2019/05/15	0	0.00	4	10.65	10.65	-4	942	-0.42%
2019/05/07	0	0.00	2	10.15	10.15	-2	857	-0.23%
2019/05/06	2	10.20	0	0.00	10.10	2	858	0.23%
2019/05/02	0	0.00	2	10.30	10.35	-2	844	-0.24%
2019/04/30	2	10.25	0	0.00	10.25	2	841	0.24%
2019/04/29	2	10.30	0	0.00	10.30	2	844	0.24%
2019/04/26	0	0.00	5	10.35	10.35	-5	848	-0.59%
2019/04/25	2	10.30	0	0.00	10.30	2	843	0.24%
2019/04/24	2	10.40	0	0.00	10.30	2	843	0.24%
2019/04/23	4	10.40	4	10.35	10.35	0	836	0.00%
2019/04/22	4	10.43	0	0.00	10.45	4	827	0.48%
2019/04/19	2	10.40	4	10.50	10.45	-2	820	-0.24%
2019/04/18	2	10.40	0	0.00	10.40	2	825	0.24%
2019/04/17	2	10.45	4	10.53	10.45	-2	843	-0.24%
2019/04/16	2	10.50	0	0.00	10.40	2	838	0.24%
2019/04/15	4	10.65	2	10.70	10.70	2	826	0.24%
2019/04/11	1	10.95	2	10.95	10.80	-1	831	-0.12%
2019/04/09	5	10.75	9	10.73	10.85	-4	780	-0.51%
2019/04/08	0	0.00	1	10.50	10.45	-1	743	-0.13%
2019/03/25	2	10.30	2	10.35	10.25	0	769	0.00%
2019/03/21	6	10.39	0	0.00	10.50	6	751	0.80%
2019/03/14	9	10.20	0	0.00	10.15	9	765	1.18%
2019/03/12	2	10.25	0	0.00	10.20	2	796	0.25%
2019/02/26	0	0.00	6	10.35	10.35	-6	890	-0.67%
2019/01/30	0	0.00	2	9.99	9.98	-2	908	-0.22%
2019/01/29	1	9.92	0	0.00	9.94	1	917	0.11%
2019/01/24	1	9.92	0	0.00	9.92	1	946	0.11%
2019/01/21	5	10.10	0	0.00	10.10	5	979	0.51%
2019/01/17	0	0.00	11	9.93	9.92	-11	1,054	-1.04%
2019/01/15	1	9.86	0	0.00	9.93	1	1,098	0.09%
2019/01/09	5	9.96	4	9.76	9.91	1	1,221	0.08%
2019/01/08	0	0.00	2	9.56	9.60	-2	1,224	-0.16%
2019/01/07	2	9.44	1	9.42	9.44	1	1,238	0.08%
2019/01/04	1	9.26	0	0.00	9.26	1	1,255	0.08%
2019/01/03	3	9.63	0	0.00	9.55	3	1,304	0.23%
2019/01/02	3	9.79	0	0.00	9.77	3	1,314	0.23%
2018/12/26	5	9.96	0	0.00	9.90	5	1,382	0.36%
2018/12/22	0	0.00	1	10.05	10.05	-1	1,428	-0.07%
2018/12/21	0	0.00	4	9.99	9.94	-4	1,450	-0.28%
2018/12/20	0	0.00	4	10.10	10.05	-4	1,469	-0.27%
2018/12/19	5	10.27	0	0.00	10.25	5	1,494	0.33%
2018/12/18	3	10.30	5	10.36	10.30	-2	1,648	-0.12%
2018/12/14	0	0.00	3	10.47	10.45	-3	1,724	-0.17%
2018/12/13	3	10.47	0	0.00	10.40	3	1,727	0.17%
2018/12/12	0	0.00	45	10.46	10.50	-45	1,723	-2.61%
2018/12/11	3	10.40	1	10.55	10.40	2	1,725	0.12%
2018/12/10	8	10.52	2	10.45	10.45	6	1,746	0.34%
2018/12/07	4	10.61	11	10.71	10.70	-7	1,755	-0.40%
2018/12/06	8	10.64	1	10.80	10.55	7	1,747	0.40%
2018/12/05	8	10.65	7	10.90	10.90	1	1,737	0.06%
2018/12/04	20	11.03	6	11.23	10.80	14	1,746	0.80%
2018/12/03	0	0.00	3	10.83	10.90	-3	1,715	-0.17%
2018/11/30	1	10.55	5	10.54	10.60	-4	1,706	-0.23%
2018/11/29	0	0.00	10	10.50	10.45	-10	1,717	-0.58%
2018/11/28	4	10.36	0	0.00	10.45	4	1,720	0.23%
2018/11/27	6	10.38	0	0.00	10.40	6	1,769	0.34%
2018/11/26	7	10.45	10	10.58	10.45	-3	1,778	-0.17%
2018/11/23	8	10.41	0	0.00	10.35	8	1,785	0.45%
2018/11/22	2	10.55	4	10.58	10.55	-2	1,786	-0.11%
2018/11/21	3	10.37	0	0.00	10.40	3	1,788	0.17%
2018/11/20	2	10.45	0	0.00	10.50	2	1,805	0.11%
2018/11/14	1	10.45	47	10.50	10.45	-46	1,881	-2.44%
2018/11/12	0	0.00	1	10.90	10.90	-1	1,909	-0.05%
2018/10/16	2	11.65	0	0.00	11.60	2	2,147	0.09%
2018/10/15	1	11.75	0	0.00	11.75	1	2,137	0.05%
2018/10/11	1	11.95	0	0.00	11.90	1	2,143	0.05%
2018/10/05	2	13.90	0	0.00	13.60	2	2,115	0.09%
2018/10/04	2	14.20	3	14.30	14.15	-1	2,095	-0.05%
2018/10/02	0	0.00	1.2	14.69	14.70	-1.2	2,085	-0.06%
2018/09/27	3	14.52	0	0.00	14.40	3	2,078	0.14%
2018/09/26	1	14.50	3	14.52	14.60	-2	2,070	-0.10%
2018/09/25	12	14.78	5	14.82	14.60	7	2,074	0.34%
2018/09/21	2	13.80	7	14.30	14.45	-5	1,969	-0.25%
2018/09/18	1	13.75	0	0.00	13.75	1	2,067	0.05%
2018/09/17	1	13.80	50	13.80	13.85	-49	2,084	-2.35%
2018/09/14	1	14.00	0	0.00	14.00	1	2,090	0.05%
2018/09/13	50	13.90	5	13.90	13.90	45	2,083	2.16%
2018/09/03	2	13.70	0	0.00	13.70	2	2,321	0.09%
2018/08/31	4	14.10	0	0.00	14.30	4	2,363	0.17%
2018/08/28	1	14.40	0	0.00	14.35	1	2,500	0.04%
2018/08/24	2	14.10	0	0.00	14.30	2	2,559	0.08%
2018/08/22	5	14.85	0	0.00	14.75	5	2,655	0.19%
2018/08/21	0	0.00	1	14.80	14.75	-1	2,720	-0.04%
2018/08/15	40	15.07	0	0.00	15.15	40	3,934	1.02%
2018/08/14	15	14.60	0	0.00	15.30	15	4,084	0.37%
2018/08/13	1	14.75	1	14.15	14.40	0	4,141	0.00%
2018/08/10	1	14.90	0	0.00	15.10	1	4,409	0.02%
2018/08/08	3	14.93	0	0.00	15.00	3	4,604	0.07%
2018/08/07	0	0.00	1	14.50	14.50	-1	4,583	-0.02%
2018/08/03	1	14.05	0	0.00	14.15	1	4,654	0.02%
2018/08/01	0	0.00	5	14.55	14.55	-5	4,879	-0.10%
2018/07/31	5	14.55	0	0.00	14.55	5	4,978	0.10%
2018/07/27	2	14.40	0	0.00	14.30	2	5,024	0.04%
2018/07/25	5	14.45	0	0.00	14.30	5	5,020	0.10%
2018/07/24	0	0.00	3	14.40	14.60	-3	5,025	-0.06%
2018/07/18	3	14.20	0	0.00	14.40	3	5,094	0.06%
2018/07/12	5	15.00	0	0.00	14.95	5	5,221	0.10%
2018/07/09	0	0.00	5	14.80	14.85	-5	5,355	-0.09%
2018/07/05	5	14.80	0	0.00	14.80	5	5,390	0.09%
2018/07/03	4	15.28	23	15.54	15.20	-19	5,400	-0.35%
2018/07/02	0	0.00	2	16.10	15.85	-2	5,355	-0.04%
2018/06/29	3	15.63	1	15.40	15.80	2	5,306	0.04%
2018/06/28	7	15.78	5	15.90	15.25	2	5,261	0.04%
2018/06/26	0	0.00	2	14.90	14.85	-2	5,137	-0.04%
2018/06/20	5	14.85	2	14.60	15.20	3	5,103	0.06%
2018/06/19	2	15.35	0	0.00	15.05	2	5,069	0.04%
2018/06/15	5	15.90	0	0.00	15.70	5	5,048	0.10%
2018/06/11	5	15.90	1	15.90	15.80	4	4,903	0.08%
2018/06/08	10	16.55	0	0.00	16.15	10	4,868	0.21%
2018/06/06	5	16.25	0	0.00	16.35	5	4,912	0.10%
2018/06/05	25	16.20	0	0.00	16.05	25	5,007	0.50%
2018/06/01	3	16.55	0	0.00	16.20	3	4,917	0.06%
2018/05/31	1	16.50	0	0.00	16.50	1	4,877	0.02%
2018/05/30	0	0.00	14	16.44	16.90	-14	4,793	-0.29%
2018/05/28	25	16.78	30	16.90	17.00	-5	4,667	-0.11%
2018/05/25	1	17.35	0	0.00	17.30	1	4,522	0.02%
2018/05/24	50	17.55	12	17.80	17.50	38	4,428	0.86%
2018/05/23	4	16.56	34.7	16.77	17.20	-30.7	3,961	-0.77%
2018/05/22	5	16.05	2	15.85	15.65	3	3,392	0.09%
2018/05/21	0	0.00	7	15.74	15.85	-7	3,215	-0.22%
2018/05/18	4	15.35	26	15.37	15.30	-22	3,075	-0.72%
2018/05/17	2	14.70	7	14.79	14.85	-5	2,781	-0.18%
2018/05/16	0	0.00	11	14.65	14.75	-11	2,686	-0.41%
2018/05/14	1	13.95	1	14.15	14.00	0	2,580	0.00%
2018/05/11	3	14.00	1	14.00	13.95	2	2,546	0.08%
2018/05/09	1	14.15	3	13.87	13.65	-2	2,483	-0.08%
2018/05/08	2	13.40	2	13.28	13.60	0	2,339	0.00%
2018/05/07	0	0.00	1	12.95	13.05	-1	2,279	-0.04%
2018/05/04	1	12.70	1	12.65	12.65	0	2,303	0.00%
2018/05/03	3	12.42	0	0.00	12.40	3	2,422	0.12%
2018/05/02	0	0.00	1	12.40	12.50	-1	2,474	-0.04%
2018/04/30	0	0.00	1	12.45	12.50	-1	2,504	-0.04%
2018/04/26	2	12.40	0	0.00	12.35	2	2,542	0.08%
2018/04/25	1	12.25	0	0.00	12.50	1	2,600	0.04%
2018/04/24	1	12.50	0	0.00	12.35	1	2,678	0.04%
2018/04/23	1	13.10	0	0.00	12.80	1	2,665	0.04%
2018/04/20	0	0.00	4	13.15	13.20	-4	2,674	-0.15%
2018/04/19	2	13.00	0	0.00	12.80	2	2,630	0.08%
2018/04/18	0	0.00	1	12.60	12.50	-1	2,610	-0.04%
2018/04/17	0	0.00	3	12.80	12.65	-3	2,645	-0.11%
2018/04/16	5	13.08	4	12.91	12.95	1	2,672	0.04%
2018/04/13	1	12.60	2	12.65	12.50	-1	2,613	-0.04%
2018/04/12	0	0.00	4	12.38	12.50	-4	2,624	-0.15%
2018/04/10	2	12.20	0	0.00	12.25	2	2,769	0.07%
2018/04/09	0	0.00	2	11.90	12.20	-2	2,866	-0.07%
2018/04/03	0	0.00	1	11.65	11.70	-1	2,900	-0.03%
2018/04/02	2	11.70	0	0.00	11.70	2	3,139	0.06%
2018/03/31	0	0.00	3	11.68	11.75	-3	3,434	-0.09%
2018/03/27	2	11.60	0	0.00	11.55	2	4,135	0.05%
2018/03/26	1	11.40	0	0.00	11.45	1	4,243	0.02%
2018/03/23	1	11.35	2	11.40	11.45	-1	4,272	-0.02%
2018/03/22	2	12.00	0	0.00	11.80	2	4,296	0.05%
2018/03/21	1	11.90	0	0.00	11.95	1	4,399	0.02%
2018/03/20	1	11.75	1	11.90	11.90	0	4,423	0.00%
2018/03/19	2	12.00	0	0.00	11.95	2	4,469	0.04%
2018/03/15	1	12.20	2	12.20	12.20	-1	4,619	-0.02%
2018/03/14	0	0.00	1	12.15	12.15	-1	4,788	-0.02%
2018/03/13	7	12.17	5	12.19	12.25	2	5,044	0.04%
2018/03/09	9	11.93	0	0.00	11.70	9	5,147	0.17%
2018/03/08	0	0.00	15	12.30	12.35	-15	5,326	-0.28%
2018/02/23	0	0.00	1	13.65	13.65	-1	6,113	-0.02%
2018/02/12	0	0.00	2	12.85	13.00	-2	6,287	-0.03%
2018/02/09	2	12.45	1	12.35	12.75	1	6,291	0.02%
2018/02/08	1	12.85	0	0.00	12.90	1	6,317	0.02%
2018/02/06	1	12.80	0	0.00	12.25	1	6,514	0.02%
2018/02/01	0	0.00	2	13.90	13.75	-2	6,621	-0.03%
2018/01/31	2	13.50	0	0.00	13.85	2	6,611	0.03%
2018/01/30	0	0.00	11	14.50	13.85	-11	6,580	-0.17%
2018/01/29	1	14.60	0	0.00	14.50	1	6,585	0.02%
2018/01/26	2	14.50	0	0.00	14.60	2	6,523	0.03%
2018/01/25	6	13.90	7	14.06	14.20	-1	6,373	-0.02%
2018/01/24	1	13.75	0	0.00	13.75	1	6,316	0.02%
2018/01/22	0	0.00	1	13.50	13.65	-1	6,257	-0.02%
2018/01/19	0	0.00	1	13.90	13.60	-1	6,288	-0.02%
2018/01/18	2	14.05	0	0.00	13.80	2	6,204	0.03%
2018/01/17	1	14.60	1	14.50	14.60	0	6,098	0.00%
2018/01/15	1	14.50	0	0.00	14.50	1	6,042	0.02%
2018/01/11	2	15.25	10	14.95	15.00	-8	5,966	-0.13%
2018/01/09	10	15.20	0	0.00	15.30	10	5,880	0.17%
2018/01/05	10	15.15	0	0.00	15.25	10	5,820	0.17%
2018/01/04	15	15.57	0	0.00	15.20	15	5,797	0.26%
2018/01/03	0	0.00	8	15.38	15.60	-8	5,686	-0.14%
2018/01/02	0	0.00	1	15.30	15.20	-1	5,603	-0.02%