台達化 (1309)-富邦-中壢券商分點個股進出

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
15.70
漲跌
--
漲幅
0.00%
成交量
891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－富邦-中壢券商分點個股進出

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

富邦-中壢券商分點個股進出
富邦-中壢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
2024/05/15	1	15.80	0	0.00	15.70	1	696	0.14%
2024/05/14	30	15.75	0	0.00	15.70	30	693	4.33%
2024/05/13	10	15.55	2	15.65	15.65	8	671	1.19%
2024/05/08	2	15.00	0	0.00	15.05	2	652	0.31%
2024/05/07	0	0.00	4	15.20	15.10	-4	656	-0.61%
2024/05/06	0	0.00	20	15.23	15.20	-20	688	-2.90%
2024/05/03	2	15.40	0	0.00	15.35	2	701	0.29%
2024/05/02	9	15.40	0	0.00	15.40	9	695	1.29%
2024/04/30	0	0.00	10	15.45	15.40	-10	695	-1.44%
2024/04/29	10	15.55	0	0.00	15.60	10	694	1.44%
2024/04/26	1	15.15	0	0.00	15.10	1	685	0.15%
2024/04/22	10	15.30	1	15.40	15.45	9	729	1.23%
2024/04/19	1	15.00	0	0.00	15.10	1	725	0.14%
2024/04/17	0	0.00	1.2	15.31	15.30	-1.2	709	-0.16%
2024/04/15	10	15.95	0	0.00	15.80	10	707	1.41%
2024/04/12	0	15.90	0	0.00	15.65	0	704	0.00%
2024/04/11	0	0.00	26	15.75	15.80	-26	701	-3.70%
2024/04/09	0	0.00	10	15.85	16.15	-10	697	-1.43%
2024/04/08	0	0.00	1	15.55	15.60	-1	678	-0.15%
2024/04/03	1	15.70	0	0.00	15.50	1	679	0.15%
2024/04/02	15	15.70	0	0.00	15.70	15	681	2.20%
2024/04/01	0	15.80	0	0.00	15.80	0	681	0.00%
2024/03/28	0	15.45	0	0.00	15.30	0	689	0.00%
2024/03/27	5	15.39	0	0.00	15.50	5	695	0.72%
2024/03/26	1	15.45	1	15.60	15.60	0	693	0.00%
2024/03/25	0	0.00	2	15.33	15.40	-2	685	-0.29%
2024/03/21	0	15.25	0	0.00	15.25	0	688	0.00%
2024/03/20	1	15.10	0	0.00	15.15	1	700	0.14%
2024/03/15	2	15.30	0	0.00	15.20	2	687	0.29%
2024/03/13	0	15.53	0	0.00	15.45	0	672	0.00%
2024/03/08	1	15.80	0	0.00	15.55	1	656	0.15%
2024/03/07	0	0.00	8	16.05	16.10	-8	643	-1.24%
2024/03/05	1	16.25	0	0.00	16.20	1	642	0.16%
2024/03/04	0	0.00	0	16.45	16.35	0	635	0.00%
2024/02/22	0.3	17.35	0	0.00	17.25	0.3	613	0.05%
2024/02/19	0	0.00	1	17.65	17.60	-1	594	-0.17%
2024/02/16	0	0.00	2.2	16.77	16.95	-2.2	573	-0.38%
2024/02/15	0.1	16.45	0	0.00	16.30	0.1	562	0.02%
2024/02/02	6	16.79	0	0.00	16.75	6	560	1.07%
2024/02/01	0	0.00	1	16.70	16.75	-1	556	-0.18%
2024/01/31	3	16.80	0	0.00	16.70	3	551	0.54%
2024/01/30	0.1	16.80	0	0.00	16.85	0.1	536	0.02%
2024/01/29	3	17.00	15.1	16.61	16.90	-12.1	530	-2.27%
2024/01/26	6	15.70	2	16.05	16.05	4	486	0.82%
2024/01/24	0.1	15.55	0	0.00	15.50	0.1	467	0.02%
2024/01/22	0	0.00	2	15.20	15.25	-2	463	-0.43%
2024/01/19	0.1	15.15	0	0.00	15.25	0.1	459	0.01%
2024/01/17	1	15.30	0	0.00	15.30	1	436	0.23%
2024/01/16	0	15.90	0	0.00	15.75	0	421	0.00%
2024/01/11	0.1	16.30	0	0.00	16.15	0.1	417	0.01%
2024/01/10	1	16.10	1	16.15	16.15	0	470	0.00%
2023/12/29	0.1	16.64	0	0.00	16.45	0.1	473	0.01%
2023/12/28	0.2	16.50	0	0.00	16.40	0.2	476	0.03%
2023/12/26	4	16.45	0	0.00	16.60	4	470	0.85%
2023/12/25	0.1	16.65	0	0.00	16.40	0.1	465	0.02%
2023/12/22	2	16.65	0	0.00	16.70	2	458	0.44%
2023/12/21	0.5	16.93	0	0.00	16.85	0.5	448	0.11%
2023/12/12	5	16.55	0	0.00	16.55	5	402	1.24%
2023/12/08	0.1	17.15	2	17.00	16.90	-1.9	401	-0.47%
2023/12/07	1.1	17.25	0	0.00	17.00	1.1	400	0.27%
2023/12/05	2	17.30	0	0.00	17.25	2	420	0.48%
2023/12/01	0	0.00	2.6	17.16	17.25	-2.6	415	-0.63%
2023/11/28	4.1	17.15	0.1	17.10	17.20	4	417	0.96%
2023/11/21	0.1	17.30	0	0.00	17.25	0.1	417	0.02%
2023/11/15	0.2	16.70	0	0.00	16.85	0.2	424	0.04%
2023/11/13	2.1	16.23	11	16.20	16.20	-8.9	422	-2.11%
2023/11/10	2	16.65	3	16.65	16.60	-1	432	-0.23%
2023/11/07	0	0.00	1	16.95	16.90	-1	469	-0.21%
2023/11/02	0	0.00	2	16.65	16.70	-2	479	-0.42%
2023/11/01	1	16.50	0	0.00	16.45	1	484	0.21%
2023/10/31	2	16.60	0	0.00	16.50	2	495	0.40%
2023/10/30	0.1	16.90	0	0.00	16.90	0.1	544	0.01%
2023/10/26	1	16.70	0	0.00	16.75	1	578	0.17%
2023/10/18	9	16.53	0	0.00	16.75	9	595	1.51%
2023/10/17	4	17.18	0	0.00	17.10	4	551	0.73%
2023/10/11	6	17.25	0	0.00	17.40	6	576	1.04%
2023/10/04	5	17.32	0	0.00	17.15	5	584	0.86%
2023/10/03	1	17.70	0	0.00	17.70	1	585	0.17%
2023/09/26	2	17.78	0	0.00	17.75	2	616	0.32%
2023/09/25	1	17.80	0	0.00	17.90	1	623	0.16%
2023/09/22	0	18.05	0	0.00	17.90	0	625	0.00%
2023/09/21	1.1	17.82	0	0.00	17.80	1.1	626	0.18%
2023/09/15	1	18.10	0	0.00	18.10	1	646	0.15%
2023/09/11	0	0.00	1	17.90	17.90	-1	659	-0.15%
2023/09/06	1	17.55	0	0.00	17.55	1	642	0.16%
2023/09/05	1	17.75	0	0.00	17.85	1	641	0.16%
2023/09/04	1	17.85	0	0.00	17.85	1	638	0.16%
2023/08/30	0	0.00	0	17.50	17.50	0	646	0.00%
2023/08/25	0	17.05	2.1	17.01	17.15	-2.1	652	-0.32%
2023/08/24	2.1	16.90	0.2	17.05	16.95	1.9	648	0.29%
2023/08/23	10	16.82	3	16.85	16.80	7	657	1.07%
2023/08/22	3	16.88	1	16.90	16.80	2	657	0.30%
2023/08/21	1	17.15	0	0.00	17.20	1	651	0.15%
2023/08/18	1	17.50	1.1	17.50	17.45	-0.1	649	-0.01%
2023/08/16	1.2	17.13	0	0.00	17.10	1.2	644	0.18%
2023/08/15	0.4	17.91	3	17.85	17.85	-2.6	627	-0.42%
2023/08/14	6	18.74	0	0.00	18.35	6	609	0.99%
2023/08/10	0.2	19.35	0	0.00	19.20	0.2	604	0.02%
2023/08/07	0.1	19.85	0	0.00	19.90	0.1	596	0.01%
2023/08/04	0	0.00	5.1	20.30	19.95	-5.1	591	-0.87%
2023/08/02	1	20.30	10	20.85	20.30	-9	578	-1.55%
2023/07/31	0.2	19.80	0	0.00	20.05	0.2	528	0.03%
2023/07/21	0	0.00	1	20.00	19.90	-1	520	-0.19%
2023/07/20	0	0.00	1	19.95	20.00	-1	520	-0.19%
2023/07/17	1	19.40	0	0.00	19.45	1	500	0.20%
2023/07/14	0.1	19.70	0	0.00	19.50	0.1	501	0.01%
2023/07/13	0	0.00	0.2	19.65	19.40	-0.2	499	-0.03%
2023/07/12	1.3	19.93	1	19.95	19.65	0.3	499	0.06%
2023/07/07	0	0.00	2	19.65	19.65	-2	502	-0.40%
2023/07/06	0.1	20.15	0	0.00	20.00	0.1	486	0.01%
2023/07/05	0.1	20.20	0	0.00	20.10	0.1	482	0.02%
2023/07/03	2	20.30	0	0.00	20.35	2	482	0.41%
2023/06/15	0.1	20.20	0	20.15	20.05	0.1	504	0.01%
2023/06/14	0	0.00	3	20.00	20.15	-3	510	-0.59%
2023/06/13	0.1	20.15	0	0.00	20.10	0.1	517	0.01%
2023/06/08	0	0.00	1	20.25	20.20	-1	546	-0.18%
2023/06/01	0	0.00	0.9	20.10	20.00	-0.9	613	-0.14%
2023/05/31	0	0.00	0.6	20.10	20.10	-0.6	626	-0.09%
2023/05/29	1.1	20.01	0	0.00	19.90	1.1	640	0.17%
2023/05/24	0	0.00	1	20.30	20.30	-1	652	-0.15%
2023/05/22	0	0.00	1	20.20	20.15	-1	672	-0.15%
2023/05/16	1	19.90	1	19.70	19.85	0	691	0.00%
2023/05/12	0.2	19.70	0	0.00	19.60	0.2	715	0.02%
2023/05/11	0.2	19.70	0	0.00	19.60	0.2	728	0.02%
2023/05/09	0	20.10	0	0.00	20.00	0	739	0.00%
2023/05/08	5	20.00	0	0.00	20.05	5	752	0.66%
2023/05/03	1.8	20.63	0	0.00	20.60	1.8	841	0.21%
2023/04/28	0.1	21.15	0.1	21.20	21.10	0	875	0.00%
2023/04/26	0.1	20.65	0	0.00	20.70	0.1	872	0.01%
2023/04/24	0.1	20.70	0	0.00	20.60	0.1	901	0.01%
2023/04/19	5	21.15	0	0.00	20.95	5	918	0.54%
2023/04/18	5	21.40	0	21.30	21.10	5	914	0.55%
2023/04/14	2	21.55	0	0.00	21.45	2	917	0.22%
2023/04/12	0	21.50	0	0.00	21.45	0	943	0.00%
2023/04/10	0.1	21.45	0	0.00	21.45	0.1	953	0.01%
2023/03/31	10.1	21.27	0	0.00	21.20	10.1	986	1.02%
2023/03/30	1.1	21.25	0	0.00	21.25	1.1	1,012	0.10%
2023/03/29	2.1	21.15	0	0.00	21.25	2.1	1,020	0.21%
2023/03/28	5	21.13	0	0.00	21.25	5	1,049	0.48%
2023/03/27	0.1	21.15	0	0.00	21.00	0.1	1,062	0.01%
2023/03/24	0.1	21.10	3	21.05	21.15	-2.9	1,101	-0.26%
2023/03/23	0	21.20	0	0.00	21.15	0	1,182	0.00%
2023/03/22	0	0.00	5.6	21.34	21.30	-5.6	1,187	-0.48%
2023/03/21	0.2	21.50	0	0.00	21.45	0.2	1,193	0.02%
2023/03/17	0	21.85	0	0.00	21.75	0	1,258	0.00%
2023/03/16	1.5	21.50	0	0.00	21.25	1.5	1,260	0.12%
2023/03/15	1	21.75	3	22.07	21.75	-2	1,267	-0.16%
2023/03/13	0.1	21.90	0	0.00	22.20	0.1	1,302	0.01%
2023/03/10	1.1	22.51	0	0.00	22.45	1.1	1,319	0.08%
2023/03/09	0.1	22.90	0	0.00	22.90	0.1	1,428	0.01%
2023/03/07	1.1	22.87	0	0.00	22.85	1.1	1,629	0.07%
2023/03/06	0	23.13	0	0.00	23.20	0	1,626	0.00%
2023/03/03	0	0.00	1	22.90	23.00	-1	1,603	-0.06%
2023/03/02	1	22.60	6	22.65	22.70	-5	1,599	-0.31%
2023/03/01	0	0.00	1	22.60	22.60	-1	1,598	-0.06%
2023/02/24	0	0.00	4	23.20	23.10	-4	1,596	-0.25%
2023/02/22	5.9	22.99	1	23.20	23.00	4.9	1,585	0.31%
2023/02/20	0	0.00	4	22.70	23.15	-4	1,592	-0.25%
2023/02/17	1	22.50	0	0.00	22.65	1	1,585	0.06%
2023/02/15	4.1	22.45	0	0.00	22.40	4.1	1,599	0.26%
2023/02/10	0.1	22.55	0	0.00	22.30	0.1	1,596	0.01%
2023/02/09	0.1	23.00	0	0.00	22.80	0.1	1,576	0.01%
2023/02/08	0.1	23.20	0	0.00	23.20	0.1	1,562	0.01%
2023/02/07	0.6	23.35	5	23.40	23.30	-4.5	1,552	-0.29%
2023/02/06	0	0.00	13	23.20	23.35	-13	1,542	-0.84%
2023/02/03	6	23.10	0	0.00	23.10	6	1,528	0.39%
2023/02/02	5.1	23.35	12	23.50	23.40	-6.9	1,511	-0.46%
2023/02/01	0	0.00	12	23.12	23.40	-12	1,475	-0.81%
2023/01/31	5	22.51	11	22.56	22.60	-6	1,426	-0.42%
2023/01/30	5.1	21.76	2.3	21.92	22.05	2.8	1,402	0.20%
2023/01/17	0.1	21.98	0	0.00	22.05	0.1	1,388	0.01%
2023/01/16	0.1	22.10	0	0.00	22.10	0.1	1,383	0.01%
2023/01/11	0	0.00	0	22.30	22.30	0	1,352	0.00%
2023/01/09	0.1	22.10	0	0.00	22.10	0.1	1,330	0.01%
2022/12/29	5	21.50	0	0.00	21.95	5	1,288	0.39%
2022/12/26	1	22.20	0	0.00	22.25	1	1,268	0.08%
2022/12/23	0	0.00	10	22.15	22.20	-10	1,262	-0.79%
2022/12/22	0	0.00	0	22.00	22.30	0	1,263	0.00%
2022/12/21	5	21.35	2	21.40	21.20	3	1,243	0.24%
2022/12/16	2	21.95	0	0.00	21.90	2	1,206	0.17%
2022/12/15	3	22.90	4	23.05	22.90	-1	1,168	-0.09%
2022/12/14	1	22.15	0	0.00	22.10	1	1,082	0.09%
2022/12/12	0.1	21.55	0	0.00	21.50	0.1	1,057	0.00%
2022/12/09	7.6	22.01	9	22.11	22.05	-1.4	1,040	-0.14%
2022/12/08	6.1	20.98	0	0.00	20.85	6.1	979	0.62%
2022/12/07	2	21.40	0	0.00	21.45	2	973	0.21%
2022/12/05	2	22.60	3	22.48	22.35	-1	950	-0.11%
2022/12/01	1	22.00	2	22.13	22.25	-1	891	-0.11%
2022/11/30	8	21.72	4	21.68	22.25	4	766	0.52%
2022/11/29	0	20.25	0	0.00	20.25	0	560	0.00%
2022/11/28	1	19.70	0	0.00	19.90	1	547	0.18%
2022/11/24	6	19.80	0	0.00	19.75	6	533	1.12%
2022/11/23	4	19.74	0	0.00	19.80	4	525	0.76%
2022/11/21	5	19.95	0	0.00	20.00	5	516	0.97%
2022/11/16	0	0.00	1	20.40	20.20	-1	520	-0.19%
2022/11/15	0	0.00	0	20.75	20.80	0	505	0.00%
2022/11/14	1	20.85	0.2	20.68	20.80	0.8	498	0.16%
2022/11/11	0	0.00	1	20.20	20.10	-1	475	-0.21%
2022/11/09	0.1	20.50	0.2	20.50	20.45	-0.1	471	-0.02%
2022/11/08	0.2	20.40	0.1	20.50	20.40	0.1	477	0.01%
2022/11/07	0	20.20	0	0.00	20.15	0	479	0.00%
2022/11/04	1	19.65	3	19.87	19.90	-2	487	-0.41%
2022/10/31	5	19.90	5	19.90	19.90	0	521	0.00%
2022/10/26	0	0.00	1	20.20	20.10	-1	557	-0.18%
2022/10/21	2	20.08	0	0.00	20.00	2	601	0.33%
2022/10/20	0	0.00	2	20.75	20.75	-2	623	-0.32%
2022/10/18	3	19.25	3	19.25	19.50	0	621	0.00%
2022/10/17	0	0.00	2	19.10	19.10	-2	625	-0.32%
2022/10/13	0	0.00	1	19.00	18.80	-1	631	-0.16%
2022/10/12	0	0.00	1.1	20.10	20.00	-1.1	627	-0.17%
2022/10/07	0	0.00	0.1	20.75	20.65	-0.1	624	-0.02%
2022/10/06	2	21.10	0.1	21.20	21.05	1.9	623	0.31%
2022/10/04	0	0.00	1	21.55	21.55	-1	640	-0.16%
2022/09/30	1	21.50	1	21.55	21.55	0	638	0.00%
2022/09/28	0.2	20.05	0	0.00	20.35	0.2	617	0.02%
2022/09/27	0.2	20.00	0	0.00	20.65	0.2	606	0.02%
2022/09/26	0.2	20.90	1	20.70	20.45	-0.9	604	-0.14%
2022/09/22	0.2	21.34	0	0.00	21.50	0.2	615	0.03%
2022/09/21	3.2	21.71	0	0.00	21.75	3.2	610	0.52%
2022/09/15	0	0.00	0.1	22.35	22.25	-0.1	614	-0.01%
2022/09/12	0	0.00	0.3	22.60	22.65	-0.3	614	-0.05%
2022/09/05	5	21.95	5.4	22.00	21.95	-0.4	604	-0.07%
2022/09/02	1	22.20	0	0.00	22.10	1	604	0.17%
2022/09/01	0	0.00	0	22.40	22.20	0	605	0.00%
2022/08/29	1	22.25	0	0.00	22.30	1	602	0.17%
2022/08/22	0	0.00	1	22.75	22.75	-1	587	-0.17%
2022/08/19	0	0.00	0.1	22.80	22.90	-0.1	589	-0.02%
2022/08/18	1	22.90	0	0.00	22.85	1	587	0.17%
2022/08/17	0.1	23.20	0	0.00	23.15	0.1	585	0.02%
2022/08/12	0	0.00	1	22.95	22.85	-1	576	-0.17%
2022/08/11	1	23.00	3	23.05	23.10	-2	574	-0.35%
2022/08/10	1.1	22.64	0	0.00	22.70	1.1	567	0.18%
2022/08/08	1	21.65	0	0.00	21.80	1	570	0.18%
2022/08/04	0.3	21.80	2	21.85	21.85	-1.7	596	-0.28%
2022/08/03	4	22.70	0	0.00	22.80	4	581	0.69%
2022/08/02	4.2	23.20	0	0.00	23.15	4.2	593	0.71%
2022/07/29	0	0.00	0	24.20	24.05	0	615	0.00%
2022/07/28	4	24.30	0	0.00	24.15	4	605	0.66%
2022/07/27	1.2	27.96	1	28.00	27.95	0.2	581	0.03%
2022/07/25	0	0.00	10	28.27	28.35	-10	551	-1.81%
2022/07/20	1	28.05	0.2	28.11	28.00	0.8	564	0.15%
2022/07/19	0	0.00	0.9	27.81	27.75	-0.9	571	-0.15%
2022/07/18	0	27.10	0	0.00	27.65	0	570	0.00%
2022/07/14	0	27.30	0	0.00	27.00	0	572	0.00%
2022/07/13	0	27.02	4	26.90	27.20	-4	574	-0.70%
2022/07/12	0.3	26.11	2	25.85	25.70	-1.7	572	-0.30%
2022/07/11	0.1	26.98	0	0.00	26.80	0.1	569	0.01%
2022/07/08	0	26.81	0	27.20	26.95	0	574	0.00%
2022/07/07	0	26.50	2	25.70	26.50	-2	577	-0.34%
2022/07/06	1	26.30	0	0.00	26.30	1	582	0.18%
2022/07/04	0.2	26.75	3.6	26.83	26.50	-3.5	594	-0.58%
2022/07/01	2	26.80	0	0.00	26.45	2	599	0.33%
2022/06/30	4.2	28.29	0	0.00	27.80	4.2	589	0.71%
2022/06/28	0	29.25	10	29.25	29.25	-10	584	-1.71%
2022/06/27	0	0.00	1.1	29.35	29.60	-1.1	591	-0.19%
2022/06/24	0	28.80	0	28.85	28.90	0	594	0.00%
2022/06/23	0	28.45	0	0.00	28.30	0	596	0.01%
2022/06/22	2.1	28.51	0	0.00	28.45	2.1	604	0.35%
2022/06/21	3	28.45	0	0.00	29.00	3	608	0.50%
2022/06/20	2.1	28.55	2	28.70	28.20	0.1	612	0.01%
2022/06/17	0.1	29.12	1	29.20	29.45	-1	612	-0.16%
2022/06/16	0.1	29.82	0.1	30.20	29.50	0	622	0.00%
2022/06/15	4.1	29.80	1	29.81	29.80	3	623	0.48%
2022/06/14	0	29.28	0	0.00	29.55	0	631	0.00%
2022/06/13	0	29.50	0	0.00	29.45	0	647	0.00%
2022/06/10	0	0.00	0.7	30.00	30.15	-0.7	663	-0.11%
2022/06/08	0	30.15	3	30.13	30.10	-3	713	-0.42%
2022/06/07	0	0.00	0.3	29.95	29.95	-0.3	723	-0.05%
2022/06/06	0	0.00	0.2	29.80	29.85	-0.2	737	-0.03%
2022/06/02	0	29.60	0	0.00	29.55	0	763	0.01%
2022/06/01	1	29.60	0	0.00	29.75	1	781	0.13%
2022/05/31	0	29.25	0	0.00	29.50	0	794	0.00%
2022/05/30	0	29.23	0	0.00	29.30	0	829	0.00%
2022/05/27	0.1	28.91	0	0.00	28.80	0.1	854	0.01%
2022/05/26	1	28.65	0	0.00	28.55	1	859	0.12%
2022/05/25	0	28.45	0	0.00	28.55	0	872	0.00%
2022/05/24	0	28.75	0	0.00	28.40	0	886	0.00%
2022/05/23	0	0.00	0.1	28.85	28.85	-0.1	890	-0.01%
2022/05/20	0	28.40	0	0.00	28.65	0	893	0.00%
2022/05/19	0	28.12	0	0.00	28.30	0	898	0.00%
2022/05/18	1	28.90	0	0.00	28.85	1	899	0.11%
2022/05/17	0	0.00	1	28.50	28.60	-1	903	-0.11%
2022/05/16	0	27.65	0	0.00	27.85	0	898	0.00%
2022/05/12	5.3	27.10	0	27.65	26.60	5.2	890	0.59%
2022/05/11	2	27.90	0	0.00	28.00	2	871	0.23%
2022/05/10	2.7	28.48	0.5	28.30	28.70	2.2	872	0.25%
2022/05/09	3	28.90	0	0.00	28.70	3	858	0.35%
2022/05/06	1	30.00	0	0.00	30.15	1	841	0.12%
2022/05/05	0.1	30.93	0	0.00	30.95	0.1	841	0.01%
2022/05/04	0	31.00	0	0.00	30.85	0	846	0.00%
2022/04/28	0.1	30.91	0	0.00	30.90	0.1	869	0.01%
2022/04/27	5	30.39	14	30.30	30.30	-9	863	-1.04%
2022/04/26	1	31.35	0	0.00	31.40	1	853	0.12%
2022/04/25	2.1	31.65	0	0.00	31.50	2.1	853	0.25%
2022/04/22	0.1	32.25	0	0.00	32.45	0.1	847	0.01%
2022/04/18	2	31.85	0	0.00	31.85	2	869	0.23%
2022/04/15	0	32.80	0	0.00	32.25	0	876	0.00%
2022/04/14	0.1	32.60	0.1	32.65	32.55	0	929	0.00%
2022/04/13	0	32.65	0	32.65	32.60	0	931	0.00%
2022/04/12	1	32.35	5.3	32.37	32.35	-4.3	929	-0.46%
2022/04/11	1	33.25	0	0.00	33.00	1	927	0.11%
2022/04/06	4.1	33.59	0	0.00	33.55	4.1	948	0.43%
2022/03/29	0	0.00	3	34.00	33.85	-3	950	-0.32%
2022/03/24	0	34.20	5.5	34.25	34.25	-5.5	944	-0.58%
2022/03/23	0	0.00	41	34.10	34.15	-41	944	-4.34%
2022/03/21	5.1	34.25	1.1	34.25	34.15	4	947	0.42%
2022/03/17	0	0.00	0.3	33.75	33.70	-0.3	956	-0.03%
2022/03/16	0	0.00	2	33.53	33.50	-2	957	-0.21%
2022/03/15	2	33.98	3	34.07	33.95	-1	944	-0.11%
2022/03/14	7	34.09	1	34.20	34.40	6	936	0.64%
2022/03/11	1	32.80	1	32.85	33.45	0	915	0.00%
2022/03/10	3	32.55	1	32.45	32.65	2	901	0.22%
2022/03/09	2	31.63	0	0.00	32.00	2	895	0.23%
2022/03/08	2	32.00	0	0.00	31.70	2	897	0.22%
2022/03/07	11	33.00	0	0.00	33.05	11	882	1.25%
2022/03/04	1	34.05	0	0.00	33.95	1	878	0.11%
2022/03/02	2	34.05	6	33.95	34.05	-4	884	-0.45%
2022/03/01	0.2	33.30	0	0.00	33.45	0.2	882	0.02%
2022/02/25	2	32.90	0	0.00	32.75	2	905	0.22%
2022/02/24	5	33.02	1	33.35	32.90	4	917	0.44%
2022/02/23	1	33.65	0.2	33.80	33.70	0.8	913	0.09%
2022/02/22	4	33.71	0.2	33.75	33.70	3.8	925	0.41%
2022/02/21	5.1	34.18	2	34.23	34.15	3.1	930	0.33%
2022/02/17	0	34.05	2	34.10	34.10	-2	954	-0.21%
2022/02/16	5	33.85	3	33.95	33.95	2	974	0.21%
2022/02/15	0	33.85	0	0.00	33.70	0	990	0.00%
2022/02/14	0	34.35	5	33.85	33.80	-5	1,003	-0.50%
2022/02/11	0	0.00	1	34.20	34.10	-1	1,028	-0.10%
2022/02/10	0.1	34.08	10	34.10	34.20	-9.9	1,047	-0.95%
2022/02/09	5	33.85	1	34.10	34.10	4	1,063	0.38%
2022/02/08	0	33.95	0	0.00	33.95	0	1,091	0.00%
2022/02/07	0.2	33.50	3	34.03	34.00	-2.8	1,120	-0.25%
2022/01/26	1	32.90	0.1	32.90	32.95	0.9	1,144	0.08%
2022/01/24	0	0.00	2.3	33.22	33.25	-2.3	1,182	-0.19%
2022/01/21	5	33.35	0	0.00	33.30	5	1,197	0.42%
2022/01/20	10.7	33.58	0	0.00	33.55	10.7	1,216	0.88%
2022/01/19	0	0.00	1	34.00	33.55	-1	1,232	-0.08%
2022/01/18	2	33.53	0.1	33.64	33.50	1.9	1,240	0.16%
2022/01/12	0.2	34.05	0.1	33.85	33.90	0.1	1,311	0.01%
2022/01/11	0	33.95	2	33.95	33.80	-2	1,320	-0.15%
2022/01/10	0	34.20	0.4	34.25	34.10	-0.4	1,341	-0.03%
2022/01/07	0.3	35.15	1.2	35.02	34.55	-0.9	1,346	-0.06%
2022/01/06	0	34.20	1	34.25	34.15	-1	1,335	-0.07%
2022/01/05	0	34.19	0	0.00	34.10	0	1,355	0.00%
2022/01/04	1	34.20	0	0.00	34.20	1	1,398	0.07%
2022/01/03	0.1	34.33	0	0.00	34.30	0.1	1,425	0.00%
2021/12/30	0	34.50	0	0.00	34.55	0	1,447	0.00%
2021/12/29	0	34.20	4	34.35	34.60	-4	1,469	-0.27%
2021/12/28	0.1	33.90	0	0.00	33.85	0.1	1,495	0.01%
2021/12/27	0	0.00	1	33.95	33.85	-1	1,564	-0.06%
2021/12/24	2	33.98	0.4	33.95	33.95	1.6	1,638	0.10%
2021/12/20	1	33.45	2	33.50	33.45	-1	2,091	-0.05%
2021/12/17	0	0.00	1	33.45	33.40	-1	2,144	-0.05%
2021/12/16	0	33.50	0	0.00	33.35	0	2,203	0.00%
2021/12/14	0.5	33.85	1	33.55	33.50	-0.5	2,280	-0.02%
2021/12/13	0.8	33.90	3	33.80	33.85	-2.2	2,479	-0.09%
2021/12/08	0	0.00	5	34.27	34.25	-5	2,541	-0.20%
2021/12/07	1	34.05	0	0.00	34.00	1	2,564	0.04%
2021/12/02	3	33.57	0	0.00	33.65	3	2,615	0.11%
2021/12/01	2	33.63	0	0.00	33.90	2	2,696	0.07%
2021/11/30	4	34.09	0	0.00	33.95	4	2,727	0.15%
2021/11/29	6	33.98	1	34.00	34.00	5	2,861	0.17%
2021/11/26	3	34.68	0	0.00	34.65	3	3,003	0.10%
2021/11/25	0	0.00	1	35.60	35.55	-1	3,121	-0.03%
2021/11/24	1	35.60	6.2	35.55	35.50	-5.2	3,155	-0.16%
2021/11/23	2	35.20	1.2	35.19	35.10	0.8	3,188	0.03%
2021/11/22	0	0.00	3	34.90	35.05	-3	3,245	-0.09%
2021/11/19	21	34.76	3.4	34.93	34.70	17.6	3,272	0.54%
2021/11/18	2	34.38	1.6	34.44	34.70	0.4	3,316	0.01%
2021/11/17	3.1	34.39	2.3	34.37	34.45	0.8	3,341	0.03%
2021/11/16	4.5	34.58	7	34.79	34.50	-2.5	3,357	-0.07%
2021/11/15	5	34.77	0	0.00	34.75	5	3,372	0.15%
2021/11/10	0	0.00	11	35.68	35.35	-11	3,457	-0.32%
2021/11/09	2	34.98	0	0.00	35.00	2	3,449	0.06%
2021/11/08	2.5	35.18	1	35.20	35.15	1.5	3,452	0.04%
2021/11/05	11	35.00	2	35.05	35.20	9	3,478	0.26%
2021/11/04	3	35.35	0	0.00	35.30	3	3,491	0.09%
2021/11/03	2.1	35.30	4	35.36	35.70	-1.9	3,536	-0.05%
2021/11/02	1	34.90	2.1	35.10	34.85	-1.1	3,627	-0.03%
2021/11/01	1	34.70	1	34.70	34.60	0	3,697	0.00%
2021/10/29	1	34.55	0	0.00	34.60	1	3,703	0.03%
2021/10/28	4	34.81	0	0.00	34.80	4	3,703	0.11%
2021/10/27	3	34.95	1	35.10	35.15	2	3,710	0.05%
2021/10/26	6	35.31	0	0.00	35.15	6	3,721	0.16%
2021/10/25	2	35.35	0.1	35.50	35.45	1.9	3,728	0.05%
2021/10/21	1	35.35	3.1	35.43	36.25	-2.1	3,779	-0.06%
2021/10/20	2	35.83	0	0.00	35.70	2	3,770	0.05%
2021/10/18	2.5	36.00	6	36.18	36.20	-3.5	3,832	-0.09%
2021/10/15	3	35.30	1.2	35.47	35.50	1.8	3,873	0.05%
2021/10/14	2	35.08	0	0.00	35.10	2	3,920	0.05%
2021/10/13	10	36.06	1	35.90	35.85	9	3,930	0.23%
2021/10/12	2	36.70	8	37.04	36.45	-6	3,952	-0.15%
2021/10/08	15	36.55	1	36.30	36.35	14	3,984	0.35%
2021/10/07	3	36.48	5.2	36.63	36.70	-2.2	4,052	-0.06%
2021/10/06	1	35.85	3	36.52	36.10	-2	4,134	-0.05%
2021/10/05	5	35.02	5	35.56	36.10	0	4,150	0.00%
2021/10/04	5	36.16	4	36.05	35.60	1	4,155	0.02%
2021/10/01	5	37.73	35	37.43	37.30	-30	4,171	-0.72%
2021/09/30	8	39.44	12	39.18	39.30	-4	4,319	-0.09%
2021/09/29	54	39.79	16	40.32	39.05	38	4,443	0.86%
2021/09/28	13	40.17	10	40.13	40.25	3	4,589	0.07%
2021/09/27	24	39.94	19	40.26	40.05	5	6,262	0.08%
2021/09/24	24	38.69	28	38.73	38.70	-4	6,789	-0.06%
2021/09/23	2	38.40	10	37.92	38.40	-8	6,843	-0.12%
2021/09/22	3	37.40	0	0.00	37.20	3	6,992	0.04%
2021/09/17	4	38.16	13	38.24	38.30	-9	7,159	-0.13%
2021/09/16	88	38.70	13	38.78	38.55	75	7,213	1.04%
2021/09/15	1	37.65	1	38.00	37.55	0	7,101	0.00%
2021/09/14	1	37.30	0	0.00	37.25	1	7,219	0.01%
2021/09/13	2	37.20	5	37.39	37.35	-3	7,382	-0.04%
2021/09/10	0	0.00	6	36.85	37.30	-6	7,414	-0.08%
2021/09/08	6	36.31	1	36.15	35.90	5	7,484	0.07%
2021/09/07	3	36.50	2	36.53	36.70	1	7,630	0.01%
2021/09/06	14	37.18	1.1	37.30	36.50	12.9	7,650	0.17%
2021/09/03	6	38.58	7	38.48	38.20	-1	7,590	-0.01%
2021/09/02	20.2	38.73	2	38.98	38.25	18.2	7,636	0.24%
2021/09/01	19.4	44.88	7	44.93	44.95	12.4	7,560	0.16%
2021/08/31	13.7	45.04	16	45.02	45.30	-2.3	7,477	-0.03%
2021/08/30	3	44.33	4	44.39	44.45	-1	7,440	-0.01%
2021/08/27	5	44.50	16	44.46	44.50	-11	7,490	-0.15%
2021/08/26	4	44.08	7	43.95	44.10	-3	7,635	-0.04%
2021/08/25	7.1	43.54	5	43.45	43.25	2.1	7,977	0.03%
2021/08/24	8	42.78	5	42.80	42.95	3	8,005	0.04%
2021/08/23	3	41.37	0	0.00	42.40	3	8,107	0.04%
2021/08/20	2	40.65	1	41.00	40.40	1	8,158	0.01%
2021/08/19	4	41.45	0	0.00	40.80	4	8,214	0.05%
2021/08/18	6	41.23	2	40.20	41.80	4	8,301	0.05%
2021/08/17	6	41.35	2	40.90	40.80	4	8,566	0.05%
2021/08/16	5	41.78	0	0.00	41.55	5	8,631	0.06%
2021/08/13	12	43.19	1	43.20	42.95	11	8,753	0.13%
2021/08/11	1	42.95	5	43.10	42.95	-4	8,954	-0.04%
2021/08/10	13	43.63	1	43.80	43.60	12	9,086	0.13%
2021/08/09	0	44.70	3	44.65	44.55	-3	9,176	-0.03%
2021/08/06	10	45.38	12	45.27	45.50	-2	9,222	-0.02%
2021/08/05	1	44.20	4	44.35	44.45	-3	9,236	-0.03%
2021/08/04	0.1	43.60	2	43.50	43.60	-2	9,358	-0.02%
2021/08/03	0.1	43.30	5	43.15	43.25	-4.9	9,481	-0.05%
2021/08/02	0	0.00	0	43.55	43.55	0	9,557	0.00%
2021/07/30	0	0.00	3	43.25	43.20	-3	9,841	-0.03%
2021/07/28	1	43.10	1	43.45	43.10	0	10,160	0.00%
2021/07/27	4	43.58	0	0.00	43.55	4	10,340	0.04%
2021/07/26	2	44.10	1	44.10	44.00	1	10,512	0.01%
2021/07/23	3	44.12	17	43.99	44.25	-14	10,673	-0.13%
2021/07/22	1	43.80	1	43.25	43.25	0	10,715	0.00%
2021/07/21	3.1	43.31	2	43.58	43.25	1.1	10,798	0.01%
2021/07/20	1	44.20	4	44.39	44.20	-3	10,879	-0.03%
2021/07/19	1	44.85	2	44.80	45.20	-1	11,104	-0.01%
2021/07/16	2	44.85	3	45.12	44.85	-1	11,507	-0.01%
2021/07/15	12	44.42	1	44.15	45.25	11	11,722	0.09%
2021/07/14	7	43.93	1	43.85	43.90	6	12,111	0.05%
2021/07/13	6.1	44.44	5	44.45	44.30	1.1	12,726	0.01%
2021/07/12	7.1	44.82	14	44.72	44.80	-7	13,355	-0.05%
2021/07/09	4	44.69	0	0.00	44.65	4	13,671	0.03%
2021/07/08	8	44.81	2	44.98	45.10	6	13,983	0.04%
2021/07/07	13.1	44.81	7	44.74	45.05	6	14,448	0.04%
2021/07/06	16.1	45.80	18	45.64	45.95	-1.9	14,783	-0.01%
2021/07/05	33.7	46.53	20	46.08	46.05	13.6	14,956	0.09%
2021/07/02	70.2	48.51	77	48.52	45.80	-6.8	14,776	-0.05%
2021/07/01	10	46.52	70.3	46.49	47.95	-60.3	13,110	-0.46%
2021/06/30	13.3	43.58	24.1	43.48	43.60	-10.8	12,576	-0.09%
2021/06/29	22.2	43.33	14	43.88	43.30	8.2	12,590	0.07%
2021/06/28	33.1	43.28	6	43.40	44.00	27.1	12,482	0.22%
2021/06/25	21.1	42.31	3	42.45	42.45	18.1	12,394	0.15%
2021/06/24	5	41.87	15	41.67	42.30	-10	12,493	-0.08%
2021/06/23	8	41.26	3	41.00	41.00	5	12,553	0.04%
2021/06/22	24	42.28	6	42.75	41.30	18	12,765	0.14%
2021/06/21	13	41.40	1	41.50	41.30	12	12,706	0.09%
2021/06/18	8	42.25	1	42.25	42.10	7	12,841	0.05%
2021/06/16	5	43.07	6.1	43.04	42.70	-1.1	12,972	-0.01%
2021/06/15	7	41.96	4	41.99	42.00	3	12,942	0.02%
2021/06/11	1	42.05	10	42.05	42.25	-9	13,107	-0.07%
2021/06/10	2	41.63	3	41.65	42.15	-1	13,591	-0.01%
2021/06/09	4	42.93	6	42.57	42.45	-2	13,920	-0.01%
2021/06/08	16	42.97	0	0.00	42.90	16	14,453	0.11%
2021/06/07	9	43.73	19	43.34	43.50	-10	15,409	-0.06%
2021/06/04	9	43.78	4	43.85	43.75	5	16,332	0.03%
2021/06/03	39	43.54	52.2	43.80	44.25	-13.2	18,370	-0.07%
2021/06/02	45	43.75	30	44.07	42.95	15	19,276	0.08%
2021/06/01	7	41.15	5	41.46	41.65	2	19,330	0.01%
2021/05/31	19	42.17	34	41.57	41.35	-15	19,651	-0.08%
2021/05/28	9	40.73	4	40.90	40.85	5	19,608	0.03%
2021/05/27	5	40.10	0	0.00	40.20	5	19,635	0.03%
2021/05/26	1	40.00	17	39.89	40.25	-16	19,689	-0.08%
2021/05/25	49	41.28	37	41.63	41.05	12	19,722	0.06%
2021/05/24	11	39.05	25	39.00	39.00	-14	19,639	-0.07%
2021/05/21	24	38.70	5	38.58	39.00	19	19,825	0.10%
2021/05/20	2.1	36.85	2	37.30	36.30	0.1	19,784	0.00%
2021/05/19	10	37.13	2	37.65	37.55	8	19,784	0.04%
2021/05/18	17	36.22	15	36.99	37.20	2	20,055	0.01%
2021/05/17	7	35.21	1	34.65	34.75	6	20,042	0.03%
2021/05/14	6	39.24	11	39.01	38.50	-5	19,952	-0.02%
2021/05/13	7	36.81	6	36.90	38.65	1	19,892	0.01%
2021/05/12	14	40.08	13	40.60	39.55	1	19,811	0.01%
2021/05/11	18	42.79	6	43.39	41.95	12	19,654	0.06%
2021/05/10	5	43.99	5	43.89	44.10	0	19,588	0.00%
2021/05/07	17	42.66	26	42.78	43.50	-9	19,564	-0.05%
2021/05/06	35	45.11	18	45.52	44.75	17	19,289	0.09%
2021/05/05	7	45.76	18	45.98	45.05	-11	19,100	-0.06%
2021/05/04	16	45.14	19.3	46.10	44.50	-3.3	19,092	-0.02%
2021/05/03	24	48.92	6	48.82	47.95	18	19,034	0.09%
2021/04/29	10	48.80	16	48.93	49.20	-6	19,030	-0.03%
2021/04/28	11	47.94	4	48.34	47.95	7	18,963	0.04%
2021/04/27	15	47.65	25	47.96	48.50	-10	19,063	-0.05%
2021/04/26	16	47.77	16.1	47.72	48.40	-0.1	19,066	0.00%
2021/04/23	52	47.57	27	47.50	47.15	25	19,083	0.13%
2021/04/22	23	50.27	26.2	50.34	48.80	-3.2	19,032	-0.02%
2021/04/21	23	49.00	10	49.70	49.90	13	18,678	0.07%
2021/04/20	33	49.94	39.1	49.65	49.65	-6.1	18,570	-0.03%
2021/04/19	46.3	52.94	53.4	53.16	52.40	-7.1	18,325	-0.04%
2021/04/16	51.2	48.88	45	48.30	50.00	6.1	17,763	0.03%
2021/04/15	29	46.51	12	46.57	46.10	17	17,245	0.10%
2021/04/14	22	45.43	21.7	45.38	45.05	0.3	17,195	0.00%
2021/04/13	39	47.93	10.1	48.17	46.30	29	17,161	0.17%
2021/04/12	28.2	46.90	42.3	48.03	48.60	-14.1	16,923	-0.08%
2021/04/09	10	43.93	11	44.15	44.20	-1	16,703	-0.01%
2021/04/08	1	43.60	8	43.31	43.35	-7	16,842	-0.04%
2021/04/07	22	42.94	7	42.89	42.95	15	17,517	0.09%
2021/04/06	1	42.40	8.4	43.08	43.15	-7.4	17,898	-0.04%
2021/04/01	15	42.75	3	42.60	42.70	12	18,187	0.07%
2021/03/31	4	43.39	2.2	43.17	43.15	1.8	18,518	0.01%
2021/03/30	2	43.33	4	43.33	43.05	-2	18,956	-0.01%
2021/03/29	8.2	42.84	9	43.32	42.85	-0.8	20,121	0.00%
2021/03/26	2	42.63	45	42.44	42.80	-43	20,874	-0.21%
2021/03/25	28	42.78	11.4	43.12	42.00	16.7	21,007	0.08%
2021/03/24	8	42.23	3	42.27	42.35	5	20,771	0.02%
2021/03/23	16	42.33	12	42.24	42.45	4	20,744	0.02%
2021/03/22	2	42.10	5	41.95	41.95	-3	20,681	-0.01%
2021/03/19	8	41.78	9.4	42.09	41.75	-1.4	20,710	-0.01%
2021/03/18	7	42.00	1	42.25	42.45	6	20,759	0.03%
2021/03/17	4.1	41.26	7	41.94	42.20	-2.9	20,780	-0.01%
2021/03/16	31	42.42	41.3	41.82	41.50	-10.3	21,092	-0.05%
2021/03/15	20.2	44.15	14.2	44.03	43.55	6	20,709	0.03%
2021/03/12	36.3	43.37	72.2	43.52	44.05	-35.9	20,462	-0.18%
2021/03/11	66.9	42.71	91.2	42.32	42.80	-24.3	20,261	-0.12%
2021/03/10	34.2	41.35	40.2	41.42	42.80	-6.1	19,780	-0.03%
2021/03/09	308.3	40.48	214.1	40.39	40.05	94.2	18,868	0.50%	大買/大賣/
2021/03/08	107.2	38.25	157.1	38.75	39.15	-50	16,896	-0.30%	大買/大賣/
2021/03/05	8	35.91	7	35.97	35.60	1	15,950	0.01%
2021/03/04	28	35.41	15	35.89	35.75	13	15,661	0.08%
2021/03/03	3	34.45	7	34.71	34.85	-4	15,419	-0.03%
2021/03/02	10	34.58	0	0.00	34.00	10	15,463	0.06%
2021/02/26	0	0.00	9	34.72	34.85	-9	15,726	-0.06%
2021/02/25	2.9	34.80	26	34.68	34.95	-23.1	15,845	-0.15%
2021/02/24	13	35.14	11	34.66	34.25	2	16,025	0.01%
2021/02/23	24.1	34.79	33	35.13	35.15	-8.9	15,947	-0.06%
2021/02/22	14	34.56	6	34.50	34.55	8	15,792	0.05%
2021/02/19	4	34.30	1	34.30	34.55	3	15,855	0.02%
2021/02/18	14	34.40	22	34.42	34.70	-8	16,013	-0.05%
2021/02/17	10	32.23	4	32.16	32.15	6	16,180	0.04%
2021/02/05	0	0.00	1	30.95	30.85	-1	16,182	-0.01%
2021/02/04	4	31.06	3	31.75	31.05	1	16,406	0.01%
2021/02/03	1	30.65	1	31.35	31.15	0	16,650	0.00%
2021/02/02	0	0.00	7	30.98	31.15	-7	16,994	-0.04%
2021/02/01	4	29.99	1	30.50	30.50	3	17,210	0.02%
2021/01/29	1	30.20	2	29.55	29.70	-1	17,497	-0.01%
2021/01/28	5	30.45	0	0.00	30.40	5	17,756	0.03%
2021/01/26	2	31.10	0	0.00	31.05	2	18,896	0.01%
2021/01/25	28	31.77	33	31.87	31.95	-5	19,041	-0.03%
2021/01/22	11	30.27	3	30.00	31.35	8	19,237	0.04%
2021/01/21	11	29.15	0	0.00	29.30	11	19,526	0.06%
2021/01/20	5	29.68	16	29.83	29.50	-11	20,497	-0.05%
2021/01/19	20	31.72	19	31.47	31.15	1	21,554	0.00%
2021/01/18	3	31.08	7	30.76	31.10	-4	21,810	-0.02%
2021/01/15	16	31.91	2	32.30	31.80	14	21,866	0.06%
2021/01/14	4	33.13	11	33.13	33.25	-7	21,935	-0.03%
2021/01/13	8	33.49	4.2	33.55	33.40	3.8	22,120	0.02%
2021/01/12	17	33.42	0	0.00	33.35	17	22,187	0.08%
2021/01/11	5	34.89	6.1	34.66	34.60	-1.1	22,140	0.00%
2021/01/08	4	34.51	8	35.03	34.25	-4	22,440	-0.02%
2021/01/07	12	35.71	4	35.74	35.30	8	22,733	0.04%
2021/01/06	17	36.09	3	36.28	35.65	14	23,222	0.06%
2021/01/05	14	37.47	6	38.65	37.50	8	23,857	0.03%
2021/01/04	23	38.77	21	38.87	38.65	2	23,689	0.01%
2020/12/31	22	38.29	20	38.30	38.95	2	23,450	0.01%
2020/12/30	19	37.69	19	37.71	37.25	0	23,107	0.00%
2020/12/29	11.2	37.33	70	36.52	36.45	-58.8	22,535	-0.26%
2020/12/28	43	36.42	15	36.63	36.35	28	22,158	0.13%
2020/12/25	24	35.29	15.1	35.61	36.35	8.9	21,785	0.04%
2020/12/24	13	34.68	37	34.37	35.15	-24	21,474	-0.11%
2020/12/23	90	35.31	58	33.97	33.45	32	21,076	0.15%
2020/12/22	24	34.99	59.2	35.16	34.50	-35.2	20,146	-0.17%
2020/12/21	12	33.10	58	32.92	32.85	-46	19,372	-0.24%
2020/12/18	5	32.27	8	32.76	32.10	-3	19,262	-0.02%
2020/12/17	4	32.34	2	32.33	32.45	2	19,375	0.01%
2020/12/16	2	31.80	0	0.00	32.40	2	19,657	0.01%
2020/12/15	7	31.85	53	32.96	31.75	-46	19,818	-0.23%
2020/12/14	5	31.70	5	32.16	32.30	0	20,338	0.00%
2020/12/11	13	32.00	6	31.92	31.60	7	20,449	0.03%
2020/12/10	33	32.69	84	33.62	32.15	-51	20,635	-0.25%
2020/12/09	8	32.24	1.3	32.63	32.15	6.7	20,586	0.03%
2020/12/08	5	32.78	15	32.83	32.55	-10	21,037	-0.05%
2020/12/07	30	33.06	16	33.28	32.70	14	21,583	0.06%
2020/12/04	24.5	33.04	24.1	32.95	33.50	0.4	22,154	0.00%
2020/12/02	16	31.86	31	32.17	31.40	-15	22,228	-0.07%
2020/12/01	7	32.23	2	32.18	32.20	5	22,176	0.02%
2020/11/30	44	32.91	10.8	32.80	32.65	33.2	22,216	0.15%
2020/11/27	36	32.75	17	32.74	32.30	19	22,515	0.08%
2020/11/26	1	32.75	2	33.13	32.55	-1	22,535	0.00%
2020/11/25	12	32.88	24	32.96	32.45	-12	22,549	-0.05%
2020/11/24	12	31.95	7	32.16	31.75	5	22,380	0.02%
2020/11/23	28	31.79	26	31.73	32.20	2	22,259	0.01%
2020/11/20	52	30.61	3.1	30.41	30.90	49	22,041	0.22%
2020/11/19	8	30.59	24	30.62	30.40	-16	22,566	-0.07%
2020/11/18	42	30.61	22	30.54	31.00	20	22,779	0.09%
2020/11/17	33	30.04	16	29.77	30.20	17	22,730	0.07%
2020/11/16	72	29.68	38	29.51	29.75	34	22,701	0.15%
2020/11/13	7	31.24	15	31.58	31.20	-8	22,305	-0.04%
2020/11/12	9	30.82	3	30.98	30.95	6	22,659	0.03%
2020/11/11	6	31.58	18	31.74	31.80	-12	22,773	-0.05%
2020/11/10	19	31.51	18	31.81	30.90	1	22,724	0.00%
2020/11/09	25	31.15	10	31.19	31.25	15	22,511	0.07%
2020/11/06	32	31.49	8	31.29	31.35	24	22,379	0.11%
2020/11/05	32	32.09	8	31.97	31.75	24	22,172	0.11%
2020/11/04	43	33.19	24	33.29	33.10	19	22,075	0.09%
2020/11/03	31	32.89	47	33.20	33.60	-16	21,318	-0.08%
2020/11/02	16	32.01	13	32.03	31.60	3	21,087	0.01%
2020/10/30	33	33.01	33	32.72	32.50	0	20,961	0.00%
2020/10/29	13	32.98	15	32.92	33.85	-2	20,766	-0.01%
2020/10/28	50	34.83	59	34.47	33.20	-9	20,324	-0.04%
2020/10/27	23	33.48	143	33.56	34.65	-120	19,278	-0.62%	大賣/鉅額交易
2020/10/26	42	31.18	7	31.47	31.50	35	18,207	0.19%
2020/10/23	3	30.98	11	31.13	30.90	-8	17,997	-0.04%
2020/10/22	14	30.65	9.2	30.81	30.45	4.8	17,960	0.03%
2020/10/21	7	30.47	6.1	30.41	30.95	0.9	17,730	0.01%
2020/10/20	1	30.75	0	0.00	30.45	1	17,517	0.01%
2020/10/19	3	30.20	2.1	30.57	31.45	0.9	17,430	0.01%
2020/10/16	26	31.43	25	31.38	30.10	1	17,344	0.01%
2020/10/15	13	31.92	14	31.98	30.90	-1	17,050	-0.01%
2020/10/14	68	31.09	64	31.02	31.95	4	16,593	0.02%
2020/10/13	29	29.82	31.1	29.39	29.55	-2.1	15,906	-0.01%
2020/10/12	15	28.04	26	27.18	27.80	-11	14,987	-0.07%
2020/10/08	1	27.25	6	27.20	27.20	-5	14,904	-0.03%
2020/10/07	11	27.91	0	0.00	27.65	11	14,861	0.07%
2020/10/06	18	27.65	8	27.94	28.40	10	14,839	0.07%
2020/10/05	3	27.12	3	27.15	27.05	0	14,703	0.00%
2020/09/30	1	26.45	3	26.43	26.55	-2	14,791	-0.01%
2020/09/29	15	26.83	3	26.60	26.45	12	15,216	0.08%
2020/09/28	4	27.31	16	27.61	27.50	-12	15,472	-0.08%
2020/09/25	15	27.62	3	26.38	26.40	12	15,419	0.08%
2020/09/24	16	27.60	10	28.00	27.70	6	15,135	0.04%
2020/09/23	17	28.13	11	28.97	28.30	6	15,035	0.04%
2020/09/22	4	29.33	4	28.98	29.10	0	14,885	0.00%
2020/09/21	16	29.46	18	29.69	29.10	-2	14,664	-0.01%
2020/09/18	8.1	31.10	4	31.24	31.00	4.1	14,332	0.03%
2020/09/17	34	32.17	22	32.03	31.95	12	14,149	0.08%
2020/09/16	17	30.74	16	30.87	30.40	1	13,759	0.01%
2020/09/15	20	30.36	30	30.38	31.15	-10	13,807	-0.07%
2020/09/14	9	28.38	19	29.09	29.30	-10	13,517	-0.07%
2020/09/11	29	29.60	20	29.76	29.30	9	13,107	0.07%
2020/09/10	38	30.90	32	31.09	31.50	6	12,607	0.05%
2020/09/09	197	29.45	213	29.67	30.55	-16	12,076	-0.13%	大買/大賣/
2020/09/08	33	28.21	51	28.16	28.60	-18	11,180	-0.16%
2020/09/07	1	26.00	2	26.00	26.00	-1	10,581	-0.01%
2020/09/04	1	23.60	3	23.82	23.65	-2	10,684	-0.02%
2020/09/03	8	23.55	3.1	23.74	23.65	4.9	10,662	0.05%
2020/09/02	28	23.61	17	23.77	23.45	11	10,625	0.10%
2020/09/01	8	22.33	6.2	22.51	22.30	1.8	10,304	0.02%
2020/08/31	18	21.98	11.1	22.34	22.40	6.9	10,346	0.07%
2020/08/28	6.1	21.78	23.2	22.41	21.85	-17.1	10,377	-0.16%
2020/08/27	26	21.81	3	22.25	21.80	23	10,482	0.22%
2020/08/26	8	21.71	6	21.79	21.75	2	10,515	0.02%
2020/08/25	92.1	22.39	81	22.43	22.10	11.1	10,587	0.10%
2020/08/24	4	21.56	18	20.94	22.00	-14	10,187	-0.14%
2020/08/21	4	20.00	2	20.30	20.00	2	10,028	0.02%
2020/08/20	8	20.09	8	20.40	20.00	0	9,935	0.00%
2020/08/19	8	20.64	10	20.74	20.65	-2	9,834	-0.02%
2020/08/18	86	21.23	118	21.20	21.00	-32	10,016	-0.32%	大賣/
2020/08/17	26	20.37	40	20.32	20.60	-14	9,613	-0.15%
2020/08/14	27	18.94	34	18.86	18.75	-7	9,405	-0.07%
2020/08/13	30	18.49	0	0.00	18.45	30	9,558	0.31%
2020/08/12	2	18.80	12	18.50	18.75	-10	9,652	-0.10%
2020/08/11	21	18.34	3	18.30	18.25	18	9,587	0.19%
2020/08/10	17	18.25	2	18.18	18.10	15	9,579	0.16%
2020/08/07	0	0.00	4	16.99	17.10	-4	9,378	-0.04%
2020/08/06	6	17.11	12	17.14	17.20	-6	9,341	-0.06%
2020/08/05	1	16.40	40.1	16.70	16.95	-39.1	9,189	-0.43%
2020/08/04	80	16.43	3	16.15	16.40	77	9,082	0.85%
2020/08/03	3	15.70	0	0.00	15.75	3	8,947	0.03%
2020/07/30	3	16.05	2	15.65	16.05	1	8,900	0.01%
2020/07/29	0	0.00	22	15.35	15.50	-22	8,733	-0.25%
2020/07/28	48	14.28	30	14.45	14.10	18	8,578	0.21%
2020/07/27	1	15.20	0	0.00	15.20	1	8,421	0.01%
2020/07/24	1	15.80	0	0.00	15.60	1	8,369	0.01%
2020/07/23	0	0.00	10	16.16	16.20	-10	8,300	-0.12%
2020/07/22	7	16.06	1	16.10	16.20	6	8,190	0.07%
2020/07/21	30	16.40	52	16.44	16.40	-22	8,117	-0.27%
2020/07/20	0	0.00	31	15.71	15.80	-31	7,976	-0.39%
2020/07/17	83	16.08	52	16.38	15.80	31	7,922	0.39%
2020/07/16	52	16.00	54	16.14	16.15	-2	7,821	-0.03%
2020/07/15	5	15.94	0	0.00	15.80	5	7,769	0.06%
2020/07/14	0	0.00	8	15.84	15.75	-8	7,710	-0.10%
2020/07/13	13	16.01	13	16.20	16.25	0	7,662	0.00%
2020/07/10	5	15.21	26	15.36	15.30	-21	7,553	-0.28%
2020/07/09	50	15.94	84	16.09	15.75	-34	7,460	-0.46%
2020/07/08	72	17.02	5	16.73	16.60	67	7,293	0.92%
2020/07/07	14	15.80	46	16.12	16.60	-32	6,812	-0.47%
2020/07/06	0	0.00	7	15.19	15.10	-7	6,426	-0.11%
2020/07/03	23	15.03	21	14.82	14.80	2	6,343	0.03%
2020/07/02	10	14.80	1.2	14.80	14.85	8.8	6,284	0.14%
2020/07/01	0	0.00	3	14.47	14.50	-3	6,205	-0.05%
2020/06/30	1	14.50	2	14.55	14.50	-1	6,173	-0.02%
2020/06/29	2	14.45	0	0.00	14.60	2	6,158	0.03%
2020/06/24	3	14.35	5	14.43	14.70	-2	6,128	-0.03%
2020/06/23	48	14.78	30	14.85	14.60	18	6,037	0.30%
2020/06/22	1	15.50	14	15.54	15.65	-13	5,756	-0.23%
2020/06/19	9	14.42	1	14.50	14.25	8	5,450	0.15%
2020/06/18	8	14.72	62	14.65	14.55	-54	5,392	-1.00%
2020/06/17	27	14.95	4	14.88	14.95	23	5,335	0.43%
2020/06/16	59	15.03	10	14.77	15.00	49	5,299	0.92%
2020/06/15	2	14.43	4	14.43	14.30	-2	5,135	-0.04%
2020/06/12	13.2	14.25	19	14.33	14.55	-5.8	5,064	-0.11%
2020/06/11	8	14.74	15	14.58	14.50	-7	4,968	-0.14%
2020/06/09	4	14.66	11	14.64	14.55	-7	4,786	-0.15%
2020/06/08	16	15.13	3	15.10	15.10	13	4,639	0.28%
2020/06/05	12	14.98	58	14.82	15.30	-46	4,480	-1.03%
2020/06/04	22	14.89	3	14.78	14.60	19	4,284	0.44%
2020/06/03	132	14.92	185	14.87	15.10	-53	4,092	-1.30%	大買/大賣/
2020/06/02	65	14.18	61	14.06	14.00	4	3,795	0.11%
2020/06/01	190	13.88	183	13.95	13.90	7	3,625	0.19%	大買/大賣/
2020/05/29	60	13.40	65	13.57	13.85	-5	3,439	-0.15%
2020/05/28	58	13.09	50	13.15	13.40	8	3,164	0.25%
2020/05/27	6	12.68	1	12.55	12.55	5	2,975	0.17%
2020/05/26	31	13.12	13	12.80	12.85	18	2,919	0.62%
2020/05/25	25	13.05	10	12.96	12.75	15	2,767	0.54%
2020/05/22	1	12.10	2	12.10	12.35	-1	2,415	-0.04%
2020/05/21	65	12.44	108	12.47	12.35	-43	2,298	-1.87%	大賣/
2020/05/20	117	11.86	124	11.87	12.30	-7	2,124	-0.33%	大買/大賣/
2020/05/19	11	11.45	4	11.51	11.65	7	1,713	0.41%
2020/05/18	35	10.87	0	0.00	10.60	35	1,430	2.45%
2020/05/15	0	0.00	5	10.61	10.80	-5	1,354	-0.37%
2020/05/14	3	10.13	0	0.00	10.10	3	1,206	0.25%
2020/05/13	0	0.00	5	10.40	10.40	-5	1,168	-0.43%
2020/05/12	0	0.00	1	10.20	10.10	-1	1,129	-0.09%
2020/05/11	3	10.05	2	10.00	10.00	1	1,112	0.09%
2020/05/07	1	10.00	0	0.00	10.10	1	1,076	0.09%
2020/05/05	0	0.00	1	9.76	9.78	-1	1,043	-0.10%
2020/04/30	1	9.79	0	0.00	9.85	1	1,030	0.10%
2020/04/29	0	0.00	1	9.60	9.63	-1	1,023	-0.10%
2020/04/27	1	9.45	0	0.00	9.43	1	1,039	0.10%
2020/04/24	1	9.11	1	9.19	9.17	0	1,025	0.00%
2020/04/23	0	0.00	1	9.10	9.15	-1	1,017	-0.10%
2020/04/17	0	0.00	1	9.11	9.11	-1	994	-0.10%
2020/04/16	1	9.05	1	9.13	9.12	0	992	0.00%
2020/04/15	1	9.20	0	0.00	9.17	1	1,001	0.10%
2020/03/23	1	6.80	0	0.00	6.86	1	1,045	0.10%
2020/03/19	1	6.96	0	0.00	6.92	1	1,041	0.10%
2020/03/13	4	8.00	0	0.00	8.31	4	1,001	0.40%
2020/03/09	1	9.35	0	0.00	9.35	1	946	0.11%
2020/03/06	0	0.00	1	9.61	9.62	-1	932	-0.11%
2020/02/27	2	9.45	0	0.00	9.35	2	928	0.22%
2020/02/24	1	9.57	0	0.00	9.55	1	929	0.11%
2020/02/20	0	0.00	1	9.68	9.66	-1	931	-0.11%
2020/02/19	0	9.69	0	0.00	9.69	0	934	0.00%
2020/02/18	1	9.53	0	0.00	9.54	1	938	0.11%
2020/02/13	0	9.70	0	0.00	9.72	0	980	0.00%
2020/02/11	0	9.70	0	0.00	9.62	0	992	0.00%
2020/02/07	2	9.82	0	0.00	9.81	2	991	0.20%
2020/02/06	0	0.00	0.1	9.99	9.99	-0.1	995	-0.01%
2020/02/05	1	9.82	1	9.88	9.88	0	1,010	0.00%
2020/02/04	40	9.96	0	0.00	9.92	40	1,003	3.98%
2020/02/03	0	9.86	0	0.00	9.88	0	994	0.00%
2020/01/08	1	11.05	1	11.20	11.05	0	980	0.00%
2020/01/07	1	11.35	0	0.00	11.30	1	968	0.10%
2020/01/06	5	11.85	40.6	11.73	11.55	-35.6	955	-3.73%
2020/01/03	5	11.40	1	11.55	11.60	4	909	0.44%
2019/12/27	0	0.00	3	11.40	11.35	-3	894	-0.34%
2019/12/25	0	0.00	1	11.40	11.35	-1	937	-0.11%
2019/12/20	1	11.25	0	0.00	11.30	1	966	0.10%
2019/12/17	11	11.30	0	0.00	11.30	11	1,099	1.00%
2019/12/16	0	0.00	5	11.05	11.05	-5	1,134	-0.44%
2019/12/13	0	0.00	1	10.95	10.90	-1	1,315	-0.08%
2019/12/12	0	0.00	2	10.95	10.85	-2	1,440	-0.14%
2019/12/10	0	0.00	3	10.90	10.85	-3	1,883	-0.16%
2019/12/06	1	10.75	1	10.75	10.70	0	1,907	0.00%
2019/12/04	6	10.50	0	0.00	10.50	6	1,924	0.31%
2019/11/21	0	0.00	5	10.85	10.85	-5	2,017	-0.25%
2019/11/20	0	0.00	30	10.85	10.90	-30	2,034	-1.47%
2019/11/14	25	10.85	0	0.00	10.75	25	2,075	1.20%
2019/11/13	5	11.20	0	0.00	11.25	5	2,052	0.24%
2019/11/12	5	11.25	0	0.00	11.30	5	2,063	0.24%
2019/11/05	1	11.45	0	0.00	11.45	1	2,078	0.05%
2019/11/04	0	0.00	21	11.55	11.55	-21	2,067	-1.02%
2019/10/24	0	0.00	0.2	11.45	11.50	-0.2	2,070	-0.01%
2019/10/22	0	0.00	3	11.43	11.40	-3	2,079	-0.14%
2019/10/21	1	11.35	0	0.00	11.35	1	2,076	0.05%
2019/10/18	1	11.40	3	11.45	11.40	-2	2,069	-0.10%
2019/10/04	0	0.00	3	11.05	11.00	-3	2,058	-0.15%
2019/09/26	0	0.00	0.1	12.45	11.35	-0.1	2,005	0.00%
2019/09/24	5	11.45	7	11.51	11.50	-2	1,984	-0.10%
2019/09/23	2	11.65	12.2	11.70	11.65	-10.2	1,933	-0.53%
2019/09/20	0.3	11.90	0	0.00	11.90	0.3	1,891	0.02%
2019/09/19	1	12.00	1	11.95	11.95	0	1,839	0.00%
2019/09/18	26	12.27	13	12.27	12.35	13	1,765	0.74%
2019/09/17	14	12.08	12.4	11.98	12.00	1.6	1,591	0.10%
2019/09/16	9	12.11	6	11.91	12.15	3	1,471	0.20%
2019/09/12	2	11.00	1	11.05	11.05	1	1,056	0.09%
2019/09/10	0	0.00	50	11.10	11.10	-50	1,022	-4.89%
2019/09/05	1	11.15	3	11.20	11.05	-2	974	-0.21%
2019/09/04	53	11.04	0	0.00	11.10	53	950	5.57%
2019/09/03	1	10.95	0	0.00	11.00	1	933	0.11%
2019/08/30	25	10.72	26	10.80	10.75	-1	911	-0.11%
2019/08/28	1	10.60	0	0.00	10.50	1	892	0.11%
2019/08/21	0	0.00	5	10.75	10.80	-5	962	-0.52%
2019/08/16	5	10.60	0	0.00	10.70	5	1,005	0.50%
2019/08/14	0	0.00	2	10.60	10.55	-2	1,073	-0.19%
2019/08/05	1	9.98	0	0.00	9.96	1	1,372	0.07%
2019/08/01	0	0.00	1	10.50	10.50	-1	1,380	-0.07%
2019/07/31	0	0.00	2	10.53	10.55	-2	1,379	-0.14%
2019/07/30	0	0.00	1	10.50	10.50	-1	1,374	-0.07%
2019/07/25	0	0.00	1	10.35	10.30	-1	1,373	-0.07%
2019/07/24	4	10.66	0	0.00	10.65	4	1,374	0.29%
2019/07/15	2	11.00	0	0.00	10.90	2	1,351	0.15%
2019/07/12	0	0.00	1	10.85	10.85	-1	1,338	-0.07%
2019/07/05	0	0.00	1	10.85	10.85	-1	1,343	-0.07%
2019/07/04	0	0.00	1	10.80	10.70	-1	1,353	-0.07%
2019/07/02	1	10.75	0	0.00	10.75	1	1,394	0.07%
2019/07/01	0	0.00	5	10.70	10.65	-5	1,392	-0.36%
2019/06/27	5	10.65	0	0.00	10.70	5	1,393	0.36%
2019/06/24	0	0.00	4	10.63	10.70	-4	1,384	-0.29%
2019/06/21	0	0.00	12	10.50	10.50	-12	1,364	-0.88%
2019/06/20	5	10.40	0	0.00	10.35	5	1,358	0.37%
2019/06/17	5	10.35	0	0.00	10.30	5	1,389	0.36%
2019/06/04	1	10.40	6	10.40	10.40	-5	1,398	-0.36%
2019/06/03	2	10.45	0	0.00	10.50	2	1,410	0.14%
2019/05/28	4	10.60	0	0.00	10.55	4	1,379	0.29%
2019/05/24	3	11.15	0	0.00	11.20	3	1,272	0.24%
2019/05/23	0	0.00	102	11.15	11.25	-102	1,265	-8.06%	大賣/鉅額交易
2019/05/22	0	0.00	101	11.20	11.10	-101	1,240	-8.14%	大賣/鉅額交易
2019/05/21	0	0.00	140	11.15	11.10	-140	1,204	-11.62%	大賣/鉅額交易
2019/05/20	3	10.75	4	11.04	11.05	-1	1,158	-0.09%
2019/05/17	0	0.00	1	10.90	10.50	-1	1,103	-0.09%
2019/05/16	5	10.65	13	10.76	10.80	-8	1,060	-0.75%
2019/05/15	0	0.00	1	10.65	10.65	-1	942	-0.11%
2019/05/14	0.1	9.72	0	0.00	9.72	0.1	874	0.01%
2019/05/13	10	9.72	0	0.00	9.71	10	870	1.15%
2019/05/09	10	9.92	0	0.00	9.91	10	872	1.15%
2019/05/06	11	10.15	0	0.00	10.10	11	858	1.28%
2019/04/24	2	10.40	0	0.00	10.30	2	843	0.24%
2019/04/23	10	10.35	0	0.00	10.35	10	836	1.19%
2019/04/22	10	10.40	0	0.00	10.45	10	827	1.21%
2019/04/18	10	10.45	0	0.00	10.40	10	825	1.21%
2019/04/16	12	10.49	0	0.00	10.40	12	838	1.43%
2019/04/15	22	10.63	0	0.00	10.70	22	826	2.66%
2019/04/12	0	0.00	0.5	10.70	10.75	-0.5	827	-0.06%
2019/04/10	0	0.00	1	10.75	10.80	-1	812	-0.12%
2019/04/09	0	0.00	3	10.70	10.85	-3	780	-0.38%
2019/04/01	0	0.00	6	10.32	10.40	-6	738	-0.81%
2019/03/29	0	0.00	2	10.30	10.30	-2	728	-0.27%
2019/03/26	10	10.30	1	10.35	10.35	9	758	1.19%
2019/03/22	6	10.40	1	10.50	10.50	5	764	0.65%
2019/03/21	3	10.43	1	10.45	10.50	2	751	0.27%
2019/03/20	0	0.00	2	10.45	10.45	-2	752	-0.27%
2019/03/15	1	10.35	1	10.30	10.25	0	759	0.00%
2019/03/14	0	0.00	15	10.15	10.15	-15	765	-1.96%
2019/03/12	0	0.00	1	10.25	10.20	-1	796	-0.13%
2019/03/08	1	10.00	0	0.00	10.10	1	871	0.11%
2019/03/04	0	10.35	0	0.00	10.35	0	877	0.00%
2019/02/26	0	0.00	1	10.35	10.35	-1	890	-0.11%
2019/02/22	11	10.31	0	0.00	10.35	11	890	1.23%
2019/02/21	8	10.49	0	0.00	10.40	8	886	0.90%
2019/02/20	3	10.50	0	0.00	10.55	3	881	0.34%
2019/02/19	1	10.50	2	10.55	10.60	-1	885	-0.11%
2019/02/15	0	0.00	1	10.25	10.25	-1	922	-0.11%
2019/02/14	0	0.00	4	10.36	10.40	-4	928	-0.43%
2019/02/13	1	10.30	8	10.28	10.35	-7	914	-0.77%
2019/02/11	21	9.93	0	0.00	9.93	21	910	2.31%
2019/01/30	20	9.99	0	0.00	9.98	20	908	2.20%
2019/01/28	1	10.05	0	0.00	10.05	1	920	0.11%
2019/01/25	1	9.90	0	0.00	9.92	1	933	0.11%
2019/01/23	11	9.92	0	0.00	9.92	11	952	1.15%
2019/01/22	1	9.99	1	10.10	9.99	0	966	0.00%
2019/01/18	10	9.99	0	0.00	9.98	10	994	1.01%
2019/01/09	0	0.00	2	9.91	9.91	-2	1,221	-0.16%
2019/01/08	0	0.00	1	9.62	9.60	-1	1,224	-0.08%
2019/01/07	0	0.00	1	9.47	9.44	-1	1,238	-0.08%
2019/01/04	2	9.32	0	0.00	9.26	2	1,255	0.16%
2019/01/03	1	9.67	0	0.00	9.55	1	1,304	0.08%
2019/01/02	2	9.79	0	0.00	9.77	2	1,314	0.15%
2018/12/26	1	9.95	0	0.00	9.90	1	1,382	0.07%
2018/12/25	1	9.97	0	0.00	10.00	1	1,397	0.07%
2018/12/22	2	10.00	1	10.05	10.05	1	1,428	0.07%
2018/12/21	1	9.91	0	0.00	9.94	1	1,450	0.07%
2018/12/20	1	10.05	0	0.00	10.05	1	1,469	0.07%
2018/12/19	3	10.27	0	0.00	10.25	3	1,494	0.20%
2018/12/14	0	0.00	1	10.50	10.45	-1	1,724	-0.06%
2018/12/11	22	10.40	0	0.00	10.40	22	1,725	1.28%
2018/12/07	0	0.00	6	10.75	10.70	-6	1,755	-0.34%
2018/12/06	1	10.75	0	0.00	10.55	1	1,747	0.06%
2018/12/05	0	0.00	1	10.90	10.90	-1	1,737	-0.06%
2018/12/04	12	11.10	12	11.23	10.80	0	1,746	0.00%
2018/12/03	0	0.00	2	10.88	10.90	-2	1,715	-0.12%
2018/11/30	0	0.00	1	10.50	10.60	-1	1,706	-0.06%
2018/11/28	30	10.43	0	0.00	10.45	30	1,720	1.74%
2018/11/23	1	10.35	0	0.00	10.35	1	1,785	0.06%
2018/11/16	10	10.45	0	0.00	10.35	10	1,871	0.53%
2018/11/15	31	10.45	0	0.00	10.45	31	1,879	1.65%
2018/11/14	11	10.45	0	0.00	10.45	11	1,881	0.58%
2018/11/13	1	10.75	0	0.00	10.75	1	1,899	0.05%
2018/11/09	2	10.90	0	0.00	10.90	2	1,942	0.10%
2018/11/08	2	11.15	10	11.43	11.10	-8	1,984	-0.40%
2018/11/06	10	11.15	1	11.20	11.15	9	2,126	0.42%
2018/11/01	0	0.00	2	10.95	11.00	-2	2,276	-0.09%
2018/10/29	10	10.55	0	0.00	10.55	10	2,295	0.44%
2018/10/26	0	0.00	4	10.35	10.40	-4	2,304	-0.17%
2018/10/25	20	10.20	0	0.00	10.25	20	2,293	0.87%
2018/10/23	2	11.05	0	0.00	11.00	2	2,241	0.09%
2018/10/18	23	11.26	21	11.15	11.15	2	2,198	0.09%
2018/10/17	0	0.00	4	11.91	11.70	-4	2,171	-0.18%
2018/10/16	11	11.51	0	0.00	11.60	11	2,147	0.51%
2018/10/15	22	11.80	0	0.00	11.75	22	2,137	1.03%
2018/10/12	0	0.00	22	12.05	12.10	-22	2,128	-1.03%
2018/10/11	22	12.03	0	0.00	11.90	22	2,143	1.03%
2018/10/09	1	13.25	0	0.00	13.20	1	2,115	0.05%
2018/10/08	21	13.45	0	0.00	13.50	21	2,108	1.00%
2018/10/05	10	13.70	0	0.00	13.60	10	2,115	0.47%
2018/10/04	23	14.22	0	0.00	14.15	23	2,095	1.10%
2018/10/03	40	14.58	0	0.00	14.40	40	2,087	1.92%
2018/10/02	10	14.70	0	0.00	14.70	10	2,085	0.48%
2018/09/27	0	0.00	1	14.75	14.40	-1	2,078	-0.05%
2018/09/26	1	14.40	12	14.53	14.60	-11	2,070	-0.53%
2018/09/25	20	14.73	6	14.78	14.60	14	2,074	0.67%
2018/09/21	4	13.95	2	14.23	14.45	2	1,969	0.10%
2018/09/13	0	0.00	3	13.90	13.90	-3	2,083	-0.14%
2018/09/12	0	0.00	1	13.55	13.55	-1	2,085	-0.05%
2018/09/05	2	13.70	0	0.00	13.65	2	2,237	0.09%
2018/09/04	2	13.80	10	13.80	13.90	-8	2,272	-0.35%
2018/09/03	7	13.85	0	0.00	13.70	7	2,321	0.30%
2018/08/31	2	14.15	1	14.25	14.30	1	2,363	0.04%
2018/08/30	1	14.25	0	0.00	14.20	1	2,395	0.04%
2018/08/28	0	0.00	1	14.45	14.35	-1	2,500	-0.04%
2018/08/27	4	14.34	0	0.00	14.40	4	2,529	0.16%
2018/08/24	1	14.30	0	0.00	14.30	1	2,559	0.04%
2018/08/23	0	0.00	1	14.95	14.65	-1	2,606	-0.04%
2018/08/22	0	0.00	61	14.80	14.75	-61	2,655	-2.30%
2018/08/21	2	14.75	0	0.00	14.75	2	2,720	0.07%
2018/08/20	2	15.05	0	0.00	14.95	2	2,865	0.07%
2018/08/17	0	0.00	1	15.05	14.95	-1	2,924	-0.03%
2018/08/16	1	14.85	0	0.00	14.80	1	3,392	0.03%
2018/08/14	11	14.52	13	14.77	15.30	-2	4,084	-0.05%
2018/08/13	1	14.55	0	0.00	14.40	1	4,141	0.02%
2018/08/09	1	14.70	1	15.00	15.00	0	4,480	0.00%
2018/08/08	0	0.00	7	15.04	15.00	-7	4,604	-0.15%
2018/08/07	0	0.00	1	14.45	14.50	-1	4,583	-0.02%
2018/08/02	1	14.20	0	0.00	14.00	1	4,702	0.02%
2018/08/01	0	0.00	3	14.60	14.55	-3	4,879	-0.06%
2018/07/31	0	0.00	5	14.40	14.55	-5	4,978	-0.10%
2018/07/30	8	14.45	0	0.00	14.30	8	5,004	0.16%
2018/07/26	0	0.00	1	14.40	14.45	-1	5,021	-0.02%
2018/07/25	1	14.35	0	0.00	14.30	1	5,020	0.02%
2018/07/24	0	0.00	3	14.35	14.60	-3	5,025	-0.06%
2018/07/23	1	14.15	0	0.00	14.05	1	5,026	0.02%
2018/07/20	1	14.00	0	0.00	14.05	1	5,046	0.02%
2018/07/19	0	0.00	1	14.30	14.25	-1	5,067	-0.02%
2018/07/18	3	14.38	10	14.40	14.40	-7	5,094	-0.14%
2018/07/17	3	14.62	0	0.00	14.50	3	5,096	0.06%
2018/07/13	0	0.00	2	15.10	15.25	-2	5,226	-0.04%
2018/07/12	0	0.00	4	14.90	14.95	-4	5,221	-0.08%
2018/07/10	2	14.78	0	0.00	14.90	2	5,345	0.04%
2018/07/09	4	14.95	0	0.00	14.85	4	5,355	0.07%
2018/07/06	21	14.75	2	14.85	14.75	19	5,393	0.35%
2018/07/05	0	0.00	2	15.10	14.80	-2	5,390	-0.04%
2018/07/04	7	15.21	0	0.00	15.25	7	5,385	0.13%
2018/07/03	3	15.23	0	0.00	15.20	3	5,400	0.06%
2018/07/02	3	15.98	2.2	16.08	15.85	0.9	5,355	0.02%
2018/06/29	12	15.36	0	0.00	15.80	12	5,306	0.23%
2018/06/28	5	15.81	8	15.61	15.25	-3	5,261	-0.06%
2018/06/27	0	0.00	2	15.15	14.90	-2	5,146	-0.04%
2018/06/21	2	15.25	1	15.20	15.15	1	5,102	0.02%
2018/06/20	6	14.98	13	15.15	15.20	-7	5,103	-0.14%
2018/06/19	11	15.30	0	0.00	15.05	11	5,069	0.22%
2018/06/15	4	15.76	1	15.75	15.70	3	5,048	0.06%
2018/06/14	2	16.05	3	16.27	16.20	-1	5,022	-0.02%
2018/06/13	20	15.92	0	0.00	15.85	20	4,974	0.40%
2018/06/12	0	0.00	3	16.17	16.30	-3	4,942	-0.06%
2018/06/11	1	15.90	18	16.15	15.80	-17	4,903	-0.35%
2018/06/08	55	16.60	3	16.35	16.15	52	4,868	1.07%
2018/06/06	0	0.00	5	16.22	16.35	-5	4,912	-0.10%
2018/06/05	4	16.04	2	16.05	16.05	2	5,007	0.04%
2018/06/04	3	16.40	4	16.50	16.55	-1	4,954	-0.02%
2018/06/01	5	16.55	5	16.25	16.20	0	4,917	0.00%
2018/05/31	5	17.20	5	16.70	16.50	0	4,877	0.00%
2018/05/30	2	16.25	11	16.30	16.90	-9	4,793	-0.19%
2018/05/29	2	16.55	1	16.70	16.55	1	4,731	0.02%
2018/05/28	6	16.41	2	16.48	17.00	4	4,667	0.09%
2018/05/25	2	17.23	16	17.37	17.30	-14	4,522	-0.31%
2018/05/24	44	17.54	55	17.68	17.50	-11	4,428	-0.25%
2018/05/23	6	16.37	39	16.98	17.20	-33	3,961	-0.83%
2018/05/22	2	16.20	64	15.70	15.65	-62	3,392	-1.83%
2018/05/21	1	15.80	9.1	15.73	15.85	-8.1	3,215	-0.25%
2018/05/18	37	15.48	14	15.36	15.30	23	3,075	0.75%
2018/05/17	58	14.81	3	14.80	14.85	55	2,781	1.98%
2018/05/16	19	14.52	64	14.18	14.75	-45	2,686	-1.67%
2018/05/15	1	14.40	11	14.23	13.80	-10	2,570	-0.39%
2018/05/14	7	14.00	2	14.10	14.00	5	2,580	0.19%
2018/05/11	3	14.00	7	14.00	13.95	-4	2,546	-0.16%
2018/05/10	1	13.80	1	13.85	13.95	0	2,517	0.00%
2018/05/09	29	13.84	21	14.09	13.65	8	2,483	0.32%
2018/05/08	2	13.40	0	0.00	13.60	2	2,339	0.09%
2018/05/07	52	13.01	5	12.92	13.05	47	2,279	2.06%
2018/05/04	1	12.60	2	12.70	12.65	-1	2,303	-0.04%
2018/04/30	0	0.00	0.1	12.45	12.50	-0.1	2,504	0.00%
2018/04/27	2	12.25	0	0.00	12.35	2	2,522	0.08%
2018/04/26	0	0.00	4	12.55	12.35	-4	2,542	-0.16%
2018/04/25	4	12.50	2	12.40	12.50	2	2,600	0.08%
2018/04/24	4	12.38	0	0.00	12.35	4	2,678	0.15%
2018/04/19	10	13.05	2	12.95	12.80	8	2,630	0.30%
2018/04/18	2	12.45	1	12.55	12.50	1	2,610	0.04%
2018/04/12	1	12.45	0	0.00	12.50	1	2,624	0.04%
2018/04/11	1	12.15	1	12.15	12.15	0	2,617	0.00%
2018/04/09	0	0.00	9	12.15	12.20	-9	2,866	-0.31%
2018/03/31	0	0.00	1	11.70	11.75	-1	3,434	-0.03%
2018/03/30	0	0.00	1	11.50	11.50	-1	3,994	-0.03%
2018/03/27	4	11.60	0	0.00	11.55	4	4,135	0.10%
2018/03/20	5	11.91	0	0.00	11.90	5	4,423	0.11%
2018/03/09	1	11.95	1	11.95	11.70	0	5,147	0.00%
2018/03/07	1	12.75	1	12.70	12.70	0	5,615	0.00%
2018/03/06	0	0.00	50	12.80	12.90	-50	5,818	-0.86%
2018/03/01	0	0.00	1	13.25	13.35	-1	6,067	-0.02%
2018/02/27	1	13.55	0	0.00	13.25	1	6,080	0.02%
2018/02/26	0	0.00	1	13.60	13.65	-1	6,073	-0.02%
2018/02/23	0	0.00	1	13.70	13.65	-1	6,113	-0.02%
2018/02/21	1	13.30	0	0.00	13.40	1	6,232	0.02%
2018/02/12	5	12.65	0	0.00	13.00	5	6,287	0.08%
2018/02/09	0	0.00	3	12.60	12.75	-3	6,291	-0.05%
2018/02/08	0	0.00	8	12.89	12.90	-8	6,317	-0.13%
2018/02/06	5	12.34	3	12.60	12.25	2	6,514	0.03%
2018/02/02	0	0.00	1	13.85	13.75	-1	6,623	-0.02%
2018/02/01	1	13.85	0	0.00	13.75	1	6,621	0.02%
2018/01/31	6	13.69	1	13.55	13.85	5	6,611	0.08%
2018/01/30	1	14.35	1	14.70	13.85	0	6,580	0.00%
2018/01/29	4	14.58	2	14.68	14.50	2	6,585	0.03%
2018/01/26	0.9	14.60	3.1	14.50	14.60	-2.2	6,523	-0.03%
2018/01/23	1	13.65	1	13.75	13.75	0	6,282	0.00%
2018/01/22	1	13.45	0	0.00	13.65	1	6,257	0.02%
2018/01/19	5	13.57	8	13.62	13.60	-3	6,288	-0.05%
2018/01/18	2	14.18	3	14.20	13.80	-1	6,204	-0.02%
2018/01/17	0	0.00	2	14.60	14.60	-2	6,098	-0.03%
2018/01/15	1	14.85	0	0.00	14.50	1	6,042	0.02%
2018/01/12	30	15.25	1	15.10	14.80	29	5,999	0.48%
2018/01/11	2	14.88	1	15.00	15.00	1	5,966	0.02%
2018/01/10	2	15.15	2	15.23	15.20	0	5,919	0.00%
2018/01/09	4	15.29	1	15.30	15.30	3	5,880	0.05%
2018/01/08	9	15.21	0	0.00	15.10	9	5,839	0.15%
2018/01/05	0	0.00	6	15.15	15.25	-6	5,820	-0.10%
2018/01/04	2	15.50	1	15.30	15.20	1	5,797	0.02%
2018/01/03	7	15.35	12	15.38	15.60	-5	5,686	-0.09%
2018/01/02	4	15.40	3	15.40	15.20	1	5,603	0.02%