台達化 (1309)-元大-萬華券商分點個股進出

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
16.35
漲跌
▼0.15
漲幅
-0.91%
成交量
1,176張
產業
上市塑膠類股
530人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台達化 (1309)籌碼相關－元大-萬華券商分點個股進出

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

元大-萬華券商分點個股進出
元大-萬華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
2024/11/20	0	0.00	38	16.61	16.50	-38	3,624	-1.05%
2024/11/14	2	16.60	0	0.00	16.45	2	3,618	0.06%
2024/11/13	1	16.80	0	0.00	16.90	1	3,606	0.03%
2024/11/12	1	17.05	0	0.00	17.15	1	3,591	0.03%
2024/11/11	1	17.90	0	0.00	17.70	1	3,573	0.03%
2024/11/08	30	18.40	0	0.00	18.25	30	3,564	0.84%
2024/10/30	0	0.00	1	18.10	18.15	-1	3,626	-0.03%
2024/10/29	1.1	18.45	0	0.00	18.15	1.1	3,653	0.03%
2024/10/28	10.1	18.95	1	18.50	18.95	9.1	3,640	0.25%
2024/10/25	10	18.65	0.1	18.75	18.65	9.9	3,643	0.27%
2024/10/24	10	18.60	0	0.00	18.55	10	3,671	0.27%
2024/10/23	1	18.90	10	19.10	18.75	-9	3,705	-0.24%
2024/10/17	20	18.40	0	0.00	18.65	20	3,815	0.52%
2024/10/15	0	0.00	20	19.00	18.40	-20	3,857	-0.52%
2024/10/14	15	18.58	0	0.00	19.00	15	3,913	0.38%
2024/10/11	5	18.90	5	18.75	18.60	0	4,074	0.00%
2024/10/09	23	19.30	2	19.75	18.65	21	4,123	0.51%
2024/10/08	1	20.30	31	20.78	20.00	-30	3,978	-0.75%
2024/10/07	0	0.00	1	20.70	21.60	-1	3,883	-0.03%
2024/10/04	0	0.00	1	21.80	21.40	-1	3,819	-0.03%
2024/10/01	30	21.15	0	0.00	21.70	30	3,751	0.80%
2024/09/30	2	21.65	30	22.05	21.70	-28	3,664	-0.76%
2024/09/27	2	19.95	26	21.51	21.60	-24	3,151	-0.76%
2024/09/26	1	19.60	3	19.67	19.65	-2	2,975	-0.07%
2024/09/25	1	19.40	6	19.63	19.75	-5	2,943	-0.17%
2024/09/24	1	18.65	2	18.80	18.90	-1	2,919	-0.03%
2024/09/23	31	19.42	1	19.10	18.85	30	2,955	1.02%
2024/09/20	32	19.02	54	19.26	19.35	-22	2,970	-0.74%
2024/09/19	21	19.36	85	19.26	19.35	-64	3,011	-2.13%
2024/09/18	1	20.05	0	0.00	19.60	1	3,161	0.03%
2024/09/16	2	19.70	3	19.65	19.50	-1	3,256	-0.03%
2024/09/13	0	0.00	94	19.00	19.20	-94	3,218	-2.92%
2024/09/12	1	18.45	0	0.00	18.50	1	3,104	0.03%
2024/09/11	0	0.00	1	16.50	17.80	-1	3,052	-0.03%
2024/09/10	34	16.74	0	0.00	16.50	34	3,012	1.13%
2024/09/09	20	16.00	0	0.00	16.50	20	2,992	0.67%
2024/09/06	3	16.07	1	16.05	16.00	2	2,966	0.07%
2024/09/05	10	16.45	0	0.00	15.95	10	2,959	0.34%
2024/09/04	10	16.55	0	0.00	16.35	10	2,945	0.34%
2024/08/30	0	0.00	5	18.40	18.20	-5	2,918	-0.17%
2024/08/29	10	18.52	46	18.53	18.40	-36	2,906	-1.24%
2024/08/27	20	17.70	20	18.00	18.10	0	2,826	0.00%
2024/08/23	21	18.10	0	0.00	18.10	21	2,780	0.76%
2024/08/20	15	17.27	0	0.00	17.15	15	2,628	0.57%
2024/08/16	0	0.00	30	17.50	17.30	-30	2,627	-1.14%
2024/08/08	1	16.00	0	0.00	16.05	1	2,651	0.04%
2024/08/07	20	16.35	20	16.10	16.15	0	2,644	0.00%
2024/08/06	10	16.20	0	0.00	16.05	10	2,626	0.38%
2024/08/05	10	16.30	0	0.00	16.10	10	2,597	0.38%
2024/08/02	50	18.06	0	0.00	17.80	50	2,554	1.96%
2024/08/01	20	18.30	40	18.63	18.65	-20	2,516	-0.79%
2024/07/31	20	18.25	0	0.00	18.25	20	2,486	0.80%
2024/07/26	11	18.71	0	0.00	18.75	11	2,402	0.46%
2024/07/23	0	0.00	1	18.80	19.15	-1	2,362	-0.04%
2024/07/22	0	0.00	1	18.90	19.00	-1	2,327	-0.04%
2024/07/19	20	19.00	0	0.00	19.15	20	2,299	0.87%
2024/07/16	0	0.00	4.3	19.30	19.35	-4.3	2,101	-0.20%
2024/07/12	0	0.00	85	19.49	19.60	-85	1,985	-4.28%
2024/07/11	0	0.00	10	18.35	18.90	-10	1,799	-0.56%
2024/07/08	2	18.00	0	0.00	17.90	2	1,686	0.12%
2024/07/05	1	17.90	0	0.00	17.85	1	1,636	0.06%
2024/07/03	1	17.80	0	0.00	17.70	1	1,610	0.06%
2024/06/28	35	17.60	30	17.80	17.60	5	1,508	0.33%
2024/06/27	50	17.75	0	0.00	17.55	50	1,467	3.41%
2024/06/25	0	0.00	1	18.25	18.90	-1	1,344	-0.07%
2024/06/24	3	18.30	56.8	18.57	19.00	-53.8	1,247	-4.31%
2024/06/21	16	17.75	7	17.41	18.10	9	1,024	0.88%
2024/06/20	1	16.30	2	16.40	16.70	-1	803	-0.13%
2024/06/19	0	0.00	1	15.25	15.20	-1	708	-0.14%
2024/06/14	0	0.00	10	15.30	15.40	-10	718	-1.39%
2024/06/12	10.3	15.20	0	0.00	15.20	10.3	729	1.41%
2024/06/04	10	15.30	0	0.00	15.40	10	746	1.34%
2024/06/03	20	15.60	0	0.00	15.65	20	745	2.68%
2024/05/31	0	0.00	7.8	16.00	15.90	-7.8	743	-1.05%
2024/05/30	0.1	15.95	0	0.00	15.95	0.1	742	0.01%
2024/05/29	0	0.00	20	15.90	15.90	-20	733	-2.73%
2024/05/27	20	15.20	0	0.00	15.45	20	725	2.76%
2024/05/21	0	0.00	30	16.05	15.90	-30	715	-4.19%
2024/05/09	15	15.10	0	0.00	15.20	15	644	2.33%
2024/05/06	20	15.18	0	0.00	15.20	20	688	2.90%
2024/04/29	30	15.35	0	0.00	15.60	30	694	4.32%
2024/04/25	10	15.25	0	0.00	15.20	10	686	1.46%
2024/04/22	50	15.41	0	0.00	15.45	50	729	6.85%
2024/04/19	1.1	15.34	0	0.00	15.10	1.1	725	0.15%
2024/04/11	2	15.80	0	0.00	15.80	2	701	0.28%
2024/03/26	1	15.50	1	15.55	15.60	0	693	0.00%
2024/03/25	0	0.00	8	15.25	15.40	-8	685	-1.17%
2024/03/22	0	0.00	79	15.19	15.25	-79	686	-11.51%
2024/03/21	20	15.28	0	0.00	15.25	20	688	2.91%
2024/03/20	1.2	15.16	0	0.00	15.15	1.2	700	0.17%
2024/03/15	0	0.00	4.2	15.15	15.20	-4.2	687	-0.61%
2024/03/14	1	15.55	0	0.00	15.50	1	674	0.15%
2024/03/11	0.2	15.50	0	0.00	15.45	0.2	666	0.02%
2024/03/08	5.3	15.59	0	0.00	15.55	5.3	656	0.81%
2024/03/07	3	16.08	0	0.00	16.10	3	643	0.47%
2024/03/06	1	16.30	0	0.00	16.25	1	640	0.16%
2024/03/05	5	16.20	0	0.00	16.20	5	642	0.78%
2024/03/04	3	16.38	0	0.00	16.35	3	635	0.47%
2024/03/01	0	16.95	1	16.75	16.70	-1	624	-0.16%
2024/02/23	0	0.00	9	17.15	17.05	-9	616	-1.46%
2024/02/22	0	17.30	0	0.00	17.25	0	613	0.00%
2024/02/19	0	0.00	5.1	17.48	17.60	-5.1	594	-0.86%
2024/02/16	0	0.00	2	16.90	16.95	-2	573	-0.35%
2024/02/15	30	16.33	0	0.00	16.30	30	562	5.34%
2024/02/02	7	16.80	0	0.00	16.75	7	560	1.25%
2024/02/01	3	16.70	0	16.80	16.75	3	556	0.54%
2024/01/31	5	16.75	0	0.00	16.70	5	551	0.91%
2024/01/30	10	16.75	1.2	16.71	16.85	8.9	536	1.65%
2024/01/29	5	16.87	6	16.93	16.90	-1	530	-0.19%
2024/01/26	1	15.75	0	0.00	16.05	1	486	0.21%
2024/01/18	2.1	15.05	0	0.00	15.00	2.1	454	0.46%
2024/01/17	0.3	15.55	0	0.00	15.30	0.3	436	0.07%
2024/01/16	0.5	15.90	0	0.00	15.75	0.5	421	0.12%
2024/01/15	2	16.10	0	0.00	16.10	2	406	0.49%
2024/01/11	0.3	16.30	0	0.00	16.15	0.3	417	0.07%
2024/01/10	0.1	16.30	0	0.00	16.15	0.1	470	0.02%
2024/01/05	0	0.00	1	16.40	16.45	-1	467	-0.21%
2023/12/25	0.2	16.58	0	0.00	16.40	0.2	465	0.03%
2023/12/20	2	16.80	0	0.00	17.05	2	440	0.45%
2023/12/18	0.2	17.00	0	0.00	16.90	0.2	428	0.05%
2023/11/16	0	0.00	0.2	17.10	17.10	-0.2	427	-0.04%
2023/11/14	0.4	16.32	0	0.00	16.35	0.4	420	0.10%
2023/11/13	0.3	16.25	0	0.00	16.20	0.3	422	0.07%
2023/11/07	0	17.05	0	0.00	16.90	0	469	0.00%
2023/11/06	0.1	17.00	0	0.00	17.00	0.1	474	0.02%
2023/10/19	1	17.15	1	16.95	17.15	0	600	0.00%
2023/10/18	1.1	17.15	1	16.75	16.75	0.1	595	0.02%
2023/10/17	1.1	17.16	1	17.10	17.10	0.1	551	0.01%
2023/10/05	0.2	17.30	0	0.00	17.15	0.2	583	0.03%
2023/09/28	1	17.60	1	17.70	17.80	0	607	0.00%
2023/09/19	0	0.00	10	18.31	18.20	-10	640	-1.56%
2023/09/11	0	0.00	10	17.95	17.90	-10	659	-1.52%
2023/08/25	0.1	17.10	0	0.00	17.15	0.1	652	0.02%
2023/08/24	1	16.80	0	0.00	16.95	1	648	0.15%
2023/08/23	0.1	16.80	0	0.00	16.80	0.1	657	0.02%
2023/08/17	1	17.00	0	0.00	17.30	1	649	0.15%
2023/08/14	0.1	18.70	0	0.00	18.35	0.1	609	0.02%
2023/08/10	0.1	19.40	0	0.00	19.20	0.1	604	0.02%
2023/08/09	3	19.55	0	0.00	19.50	3	600	0.50%
2023/08/07	0	0.00	0.9	19.95	19.90	-0.9	596	-0.15%
2023/08/04	0	0.00	1	20.15	19.95	-1	591	-0.17%
2023/08/02	0	0.00	4	20.70	20.30	-4	578	-0.69%
2023/07/31	1	19.70	6	19.98	20.05	-5	528	-0.95%
2023/07/26	0	0.00	25	19.85	19.75	-25	508	-4.92%
2023/07/24	2	19.65	0	0.00	19.60	2	520	0.38%
2023/07/13	0	19.40	0	0.00	19.40	0	499	0.00%
2023/07/11	0	0.00	10	19.75	19.95	-10	495	-2.02%
2023/07/07	3	19.65	0	0.00	19.65	3	502	0.60%
2023/07/06	2	20.00	0	0.00	20.00	2	486	0.41%
2023/06/27	0	0.00	0.3	20.38	20.40	-0.3	486	-0.06%
2023/06/16	0.3	20.40	0	0.00	20.40	0.3	512	0.06%
2023/06/07	0	0.00	2	20.40	20.30	-2	562	-0.36%
2023/05/24	0	0.00	1	20.30	20.30	-1	652	-0.15%
2023/05/18	0	0.00	4	20.05	20.05	-4	692	-0.58%
2023/05/17	2.1	19.91	0	0.00	20.15	2.1	692	0.30%
2023/05/16	0.8	19.85	2.6	19.86	19.85	-1.8	691	-0.26%
2023/05/12	1	19.55	0	0.00	19.60	1	715	0.14%
2023/05/11	1	19.55	0	0.00	19.60	1	728	0.14%
2023/05/09	0.3	20.05	0	0.00	20.00	0.3	739	0.04%
2023/05/08	0	0.00	4.4	20.04	20.05	-4.4	752	-0.58%
2023/05/05	4	20.09	0	0.00	20.05	4	765	0.52%
2023/05/04	2	20.35	0	0.00	20.35	2	793	0.25%
2023/04/28	1	21.00	0	0.00	21.10	1	875	0.11%
2023/04/25	3	20.50	1	20.35	20.35	2	889	0.22%
2023/04/21	2	20.65	2	20.65	20.50	0	902	0.00%
2023/04/20	3	20.77	0	0.00	20.75	3	917	0.33%
2023/04/19	0	21.10	2	21.15	20.95	-2	918	-0.21%
2023/04/18	1	21.10	3	21.30	21.10	-2	914	-0.22%
2023/04/17	2	21.33	0	0.00	21.25	2	919	0.22%
2023/04/10	0.1	21.50	0	0.00	21.45	0.1	953	0.01%
2023/04/06	9	21.43	0	0.00	21.35	9	974	0.92%
2023/03/31	0	0.00	3	21.35	21.20	-3	986	-0.30%
2023/03/24	1	21.10	0	0.00	21.15	1	1,101	0.09%
2023/03/23	0.9	21.20	0	0.00	21.15	0.9	1,182	0.08%
2023/03/22	3	21.30	0	0.00	21.30	3	1,187	0.25%
2023/03/21	0	0.00	0.1	21.45	21.45	-0.1	1,193	-0.01%
2023/03/16	1	21.50	0	0.00	21.25	1	1,260	0.08%
2023/03/15	2	21.80	1	21.70	21.75	1	1,267	0.08%
2023/03/06	10	23.25	0	0.00	23.20	10	1,626	0.61%
2023/03/02	2	22.65	0	0.00	22.70	2	1,599	0.13%
2023/03/01	0.1	22.80	0	0.00	22.60	0.1	1,598	0.01%
2023/02/20	0	0.00	2	23.15	23.15	-2	1,592	-0.13%
2023/02/17	0	0.00	0.1	22.65	22.65	-0.1	1,585	-0.01%
2023/02/14	0	0.00	3	22.55	22.70	-3	1,600	-0.19%
2023/02/13	2	22.20	0	0.00	22.40	2	1,596	0.13%
2023/02/08	0	0.00	1	23.20	23.20	-1	1,562	-0.06%
2023/02/02	0	23.45	0	0.00	23.40	0	1,511	0.00%
2023/01/16	0	22.25	0	0.00	22.10	0	1,383	0.00%
2023/01/09	0	22.05	0	0.00	22.10	0	1,330	0.00%
2023/01/06	3	22.25	3	22.10	22.05	0	1,324	0.00%
2022/12/30	0	0.00	4	22.43	22.40	-4	1,318	-0.30%
2022/12/22	0	0.00	0.6	22.01	22.30	-0.6	1,263	-0.05%
2022/12/21	0	0.00	3	21.20	21.20	-3	1,243	-0.24%
2022/12/20	2.3	21.39	2	21.78	21.05	0.3	1,242	0.02%
2022/12/19	3	21.87	0	0.00	22.10	3	1,225	0.24%
2022/12/16	5	22.16	1	22.05	21.90	4	1,206	0.33%
2022/12/15	2	22.85	3	22.80	22.90	-1	1,168	-0.09%
2022/12/14	0	0.00	1	22.10	22.10	-1	1,082	-0.09%
2022/12/13	0.1	21.50	0	0.00	22.00	0.1	1,072	0.00%
2022/12/12	0.1	21.40	0	0.00	21.50	0.1	1,057	0.01%
2022/12/09	3	22.05	13	22.12	22.05	-10	1,040	-0.96%
2022/12/08	4	20.95	2	20.88	20.85	2	979	0.20%
2022/12/07	2	21.35	10	21.55	21.45	-8	973	-0.82%
2022/12/06	1	22.35	0	0.00	21.75	1	959	0.10%
2022/12/05	0	0.00	16	22.45	22.35	-16	950	-1.68%
2022/12/02	0	22.20	0.2	22.00	22.25	-0.1	919	-0.01%
2022/12/01	20	22.10	2	22.13	22.25	18	891	2.02%
2022/11/30	1	22.25	1	22.25	22.25	0	766	0.00%
2022/11/21	0	20.10	0	0.00	20.00	0	516	0.00%
2022/11/16	0	0.00	4	20.35	20.20	-4	520	-0.77%
2022/11/15	0	20.75	0	0.00	20.80	0	505	0.01%
2022/11/03	0	19.90	0	0.00	19.80	0	497	0.01%
2022/10/28	10	20.05	0	0.00	20.00	10	544	1.84%
2022/10/25	0	19.95	0	0.00	20.00	0	567	0.00%
2022/10/24	0	20.00	0	0.00	19.95	0	577	0.01%
2022/10/20	0	19.88	0	0.00	20.75	0	623	0.01%
2022/10/18	0	19.40	0	0.00	19.50	0	621	0.00%
2022/10/17	6	18.80	0	0.00	19.10	6	625	0.96%
2022/10/14	0	19.45	0	0.00	19.25	0	629	0.00%
2022/10/13	1	18.82	0	0.00	18.80	1	631	0.16%
2022/10/11	0	20.10	0	0.00	20.10	0	629	0.00%
2022/10/06	0	21.30	0	0.00	21.05	0	623	0.00%
2022/09/28	1	20.00	0	0.00	20.35	1	617	0.17%
2022/09/27	0	0.00	2	20.20	20.65	-2	606	-0.33%
2022/09/26	1	20.99	0	0.00	20.45	1	604	0.17%
2022/09/23	0	21.40	0	0.00	21.45	0	605	0.00%
2022/09/22	2	21.35	0	0.00	21.50	2	615	0.32%
2022/09/21	1.1	21.76	0	0.00	21.75	1.1	610	0.17%
2022/09/20	1	21.90	0	0.00	22.00	1	606	0.16%
2022/09/16	0	22.35	0	0.00	22.10	0	610	0.00%
2022/09/08	0	0.00	1	22.10	22.15	-1	610	-0.16%
2022/09/07	0	21.85	0	0.00	21.90	0	604	0.00%
2022/09/02	0	0.00	3	22.20	22.10	-3	604	-0.50%
2022/09/01	0.5	22.60	0	0.00	22.20	0.5	605	0.07%
2022/08/31	0	22.55	1	22.45	22.60	-1	603	-0.16%
2022/08/30	1	22.40	0	0.00	22.45	1	602	0.17%
2022/08/24	1	22.80	3	23.12	23.05	-2	599	-0.33%
2022/08/18	0.1	23.00	0	0.00	22.85	0.1	587	0.01%
2022/08/16	36	23.10	0	0.00	23.00	36	586	6.13%
2022/08/15	34	22.75	0	0.00	22.80	34	583	5.82%
2022/08/12	0	0.00	15	22.70	22.85	-15	576	-2.60%
2022/08/11	0	0.00	1	23.10	23.10	-1	574	-0.17%
2022/08/10	0	0.00	1	22.65	22.70	-1	567	-0.18%
2022/08/09	0	0.00	2	22.15	22.25	-2	570	-0.35%
2022/08/05	0	0.00	1	22.00	22.05	-1	582	-0.17%
2022/08/04	2	21.90	0	0.00	21.85	2	596	0.34%
2022/08/01	2	23.80	0	0.00	23.80	2	611	0.33%
2022/07/29	0	24.20	0	0.00	24.05	0	615	0.00%
2022/07/28	2	24.25	0	0.00	24.15	2	605	0.33%
2022/07/27	3	27.97	0	0.00	27.95	3	581	0.52%
2022/07/21	0.1	28.25	9	28.31	28.05	-8.9	566	-1.57%
2022/07/19	0	0.00	12	27.59	27.75	-12	571	-2.10%
2022/07/18	0	0.00	17	27.39	27.65	-17	570	-2.98%
2022/07/14	1.1	26.86	0	0.00	27.00	1.1	572	0.18%
2022/07/08	0	27.00	0	0.00	26.95	0	574	0.01%
2022/07/07	0	26.40	0	0.00	26.50	0	577	0.00%
2022/07/05	0	0.00	2	27.20	27.20	-2	590	-0.34%
2022/07/01	1	27.25	5.2	27.52	26.45	-4.2	599	-0.70%
2022/06/30	0.1	28.30	0	0.00	27.80	0.1	589	0.01%
2022/06/29	0	28.85	0	0.00	28.80	0	582	0.00%
2022/06/28	0	29.25	0	0.00	29.25	0	584	0.00%
2022/06/27	0	0.00	6	29.48	29.60	-6	591	-1.01%
2022/06/23	0	28.20	1.1	28.15	28.30	-1.1	596	-0.18%
2022/06/21	0	28.65	0	0.00	29.00	0	608	0.01%
2022/06/13	0	29.50	0	0.00	29.45	0	647	0.00%
2022/06/09	0	0.00	2	30.30	30.10	-2	695	-0.29%
2022/06/08	0	30.20	0	0.00	30.10	0	713	0.01%
2022/06/06	0	29.90	0	0.00	29.85	0	737	0.00%
2022/06/01	0	0.00	2	29.75	29.75	-2	781	-0.26%
2022/05/31	0	29.30	4	29.38	29.50	-4	794	-0.50%
2022/05/27	0	28.85	0	0.00	28.80	0	854	0.00%
2022/05/19	0	28.00	0	0.00	28.30	0	898	0.00%
2022/05/18	0	0.00	2	28.70	28.85	-2	899	-0.22%
2022/05/16	0	27.84	0	0.00	27.85	0	898	0.00%
2022/05/13	2	27.05	2	27.25	27.25	0	894	0.00%
2022/05/12	0.1	27.17	0	0.00	26.60	0.1	890	0.01%
2022/05/10	2	27.60	0	0.00	28.70	2	872	0.23%
2022/05/09	2.1	29.15	0	0.00	28.70	2.1	858	0.24%
2022/05/06	3	30.02	0	0.00	30.15	3	841	0.36%
2022/05/05	0	30.95	0	0.00	30.95	0	841	0.00%
2022/05/04	2	30.80	0	0.00	30.85	2	846	0.24%
2022/05/03	0	30.80	0	0.00	30.90	0	853	0.00%
2022/04/29	0	31.20	0	0.00	30.90	0	863	0.00%
2022/04/28	0.1	30.70	0	0.00	30.90	0.1	869	0.01%
2022/04/27	0.2	30.53	0	0.00	30.30	0.2	863	0.02%
2022/04/26	1	31.55	0	0.00	31.40	1	853	0.12%
2022/04/25	2	31.60	1	31.65	31.50	1	853	0.12%
2022/04/19	0	32.10	0	0.00	32.15	0	862	0.00%
2022/04/18	2	31.80	0	0.00	31.85	2	869	0.23%
2022/04/15	3	32.25	0	0.00	32.25	3	876	0.34%
2022/04/13	0	32.65	0	0.00	32.60	0	931	0.00%
2022/04/12	4	32.39	0	0.00	32.35	4	929	0.43%
2022/04/11	2	33.05	0	0.00	33.00	2	927	0.22%
2022/04/08	2.1	33.36	0	0.00	33.70	2.1	922	0.23%
2022/04/07	0.1	33.60	0	0.00	33.30	0.1	928	0.01%
2022/04/06	0.1	33.75	0	0.00	33.55	0.1	948	0.01%
2022/04/01	0	0.00	2	33.70	33.75	-2	948	-0.21%
2022/03/28	0.1	34.20	0	0.00	34.10	0.1	954	0.01%
2022/03/24	10	34.20	0	0.00	34.25	10	944	1.06%
2022/03/22	0	0.00	2	34.25	34.25	-2	948	-0.21%
2022/03/21	0.1	34.20	0	0.00	34.15	0.1	947	0.01%
2022/03/17	2	33.75	0	0.00	33.70	2	956	0.21%
2022/03/16	2	33.55	1	33.50	33.50	1	957	0.10%
2022/03/15	1.1	34.00	0	0.00	33.95	1.1	944	0.11%
2022/03/14	2	34.30	0	0.00	34.40	2	936	0.21%
2022/03/11	0	0.00	8	33.28	33.45	-8	915	-0.87%
2022/03/09	8	31.83	10	31.98	32.00	-2	895	-0.22%
2022/03/08	2	32.01	0	0.00	31.70	2	897	0.23%
2022/03/07	1.1	33.58	0	0.00	33.05	1.1	882	0.12%
2022/03/04	1	33.90	0	0.00	33.95	1	878	0.11%
2022/03/03	1	34.45	15	34.48	34.50	-14	889	-1.57%
2022/03/02	0	33.98	12	34.13	34.05	-12	884	-1.36%
2022/03/01	0	33.35	0	0.00	33.45	0	882	0.00%
2022/02/25	6	32.85	0	0.00	32.75	6	905	0.67%
2022/02/24	9.1	33.36	0	0.00	32.90	9.1	917	0.99%
2022/02/23	4	33.68	0	0.00	33.70	4	913	0.44%
2022/02/22	2	33.70	0	0.00	33.70	2	925	0.22%
2022/02/17	0	34.15	0	0.00	34.10	0	954	0.00%
2022/02/16	0	0.00	2	33.90	33.95	-2	974	-0.21%
2022/02/15	3	33.75	0	0.00	33.70	3	990	0.30%
2022/02/14	2.1	33.80	9	34.70	33.80	-7	1,003	-0.69%
2022/02/11	0	0.00	6	34.10	34.10	-6	1,028	-0.58%
2022/02/10	0	0.00	3	34.10	34.20	-3	1,047	-0.29%
2022/02/08	0	0.00	2	33.90	33.95	-2	1,091	-0.18%
2022/01/26	1	32.95	3	32.90	32.95	-2	1,144	-0.17%
2022/01/24	2	32.85	0	0.00	33.25	2	1,182	0.17%
2022/01/21	4	33.41	0	0.00	33.30	4	1,197	0.34%
2022/01/17	6	33.43	0	0.00	33.55	6	1,246	0.48%
2022/01/14	9	33.67	0	0.00	33.70	9	1,262	0.71%
2022/01/12	4	33.78	0	0.00	33.90	4	1,311	0.31%
2022/01/11	0	33.95	0	0.00	33.80	0	1,320	0.00%
2022/01/10	11	34.11	0	0.00	34.10	11	1,341	0.82%
2022/01/07	1	35.54	0	0.00	34.55	1	1,346	0.08%
2022/01/05	0	34.15	0	0.00	34.10	0	1,355	0.00%
2022/01/03	0	34.28	0.7	34.30	34.30	-0.7	1,425	-0.05%
2021/12/30	0	34.50	7	34.54	34.55	-7	1,447	-0.48%
2021/12/29	0	34.40	17	34.30	34.60	-17	1,469	-1.16%
2021/12/28	0	0.00	1	33.95	33.85	-1	1,495	-0.07%
2021/12/24	0	0.00	8	33.99	33.95	-8	1,638	-0.49%
2021/12/23	0	0.00	0.2	33.90	33.90	-0.2	1,682	-0.01%
2021/12/21	0	33.50	0	0.00	33.65	0	1,929	0.00%
2021/12/16	3	33.35	5	33.50	33.35	-2	2,203	-0.09%
2021/12/15	6	33.43	0	0.00	33.35	6	2,231	0.27%
2021/12/14	11	33.50	0	0.00	33.50	11	2,280	0.48%
2021/12/08	0	34.25	4	34.31	34.25	-4	2,541	-0.16%
2021/12/07	1	34.29	7	34.19	34.00	-6	2,564	-0.23%
2021/12/06	1	33.70	0	0.00	33.80	1	2,564	0.04%
2021/12/03	0	0.00	3	33.95	33.85	-3	2,592	-0.12%
2021/12/02	12.1	33.67	0	0.00	33.65	12.1	2,615	0.46%
2021/12/01	4	33.75	0.1	33.90	33.90	4	2,696	0.15%
2021/11/30	4	33.93	5	34.05	33.95	-1	2,727	-0.04%
2021/11/29	4	33.88	0	0.00	34.00	4	2,861	0.14%
2021/11/26	8.2	34.88	0	0.00	34.65	8.2	3,003	0.27%
2021/11/25	5	35.75	2.3	35.72	35.55	2.7	3,121	0.09%
2021/11/24	0	0.00	4	35.50	35.50	-4	3,155	-0.13%
2021/11/23	0	0.00	5	35.25	35.10	-5	3,188	-0.16%
2021/11/22	0	0.00	3	35.05	35.05	-3	3,245	-0.09%
2021/11/19	1	35.05	0	0.00	34.70	1	3,272	0.03%
2021/11/17	3	34.40	0	0.00	34.45	3	3,341	0.09%
2021/11/16	0	0.00	8	34.75	34.50	-8	3,357	-0.24%
2021/11/15	2	34.80	0	0.00	34.75	2	3,372	0.06%
2021/11/10	0	35.65	8	35.55	35.35	-8	3,457	-0.23%
2021/11/09	2	34.90	3	34.93	35.00	-1	3,449	-0.03%
2021/11/08	0	35.20	0	0.00	35.15	0	3,452	0.00%
2021/11/05	4	35.05	0	0.00	35.20	4	3,478	0.12%
2021/11/04	2	35.30	0	0.00	35.30	2	3,491	0.06%
2021/11/03	1	35.26	0	0.00	35.70	1	3,536	0.03%
2021/11/02	0.1	35.11	0	0.00	34.85	0.1	3,627	0.00%
2021/11/01	0.1	34.75	0	0.00	34.60	0.1	3,697	0.00%
2021/10/29	2	34.70	0	0.00	34.60	2	3,703	0.05%
2021/10/28	2	34.85	0	0.00	34.80	2	3,703	0.05%
2021/10/27	6	35.00	0	0.00	35.15	6	3,710	0.16%
2021/10/26	0	35.40	40	35.20	35.15	-40	3,721	-1.07%
2021/10/25	0	35.40	0	0.00	35.45	0	3,728	0.00%
2021/10/22	2	35.40	0	0.00	35.35	2	3,761	0.05%
2021/10/21	21.1	35.50	0	0.00	36.25	21.1	3,779	0.56%
2021/10/20	0.9	36.05	0	0.00	35.70	0.9	3,770	0.02%
2021/10/18	1	36.00	0	0.00	36.20	1	3,832	0.03%
2021/10/15	0.1	35.31	0	0.00	35.50	0.1	3,873	0.00%
2021/10/14	3.5	35.07	0	0.00	35.10	3.5	3,920	0.09%
2021/10/13	6.2	35.96	0	0.00	35.85	6.2	3,930	0.16%
2021/10/12	8	36.48	0	0.00	36.45	8	3,952	0.20%
2021/10/08	3	36.30	0	0.00	36.35	3	3,984	0.08%
2021/10/07	1	36.30	1	36.50	36.70	0	4,052	0.00%
2021/10/06	0.2	36.27	0	0.00	36.10	0.2	4,134	0.01%
2021/10/05	1	35.70	2	35.63	36.10	-1	4,150	-0.02%
2021/10/04	2.2	36.91	0	0.00	35.60	2.2	4,155	0.05%
2021/10/01	6.3	38.22	0.2	37.30	37.30	6.1	4,171	0.15%
2021/09/30	0.1	39.29	1	39.15	39.30	-0.9	4,319	-0.02%
2021/09/28	1	40.10	0	0.00	40.25	1	4,589	0.02%
2021/09/27	10.3	40.05	1	40.00	40.05	9.3	6,262	0.15%
2021/09/24	1	39.05	3	38.65	38.70	-2	6,789	-0.03%
2021/09/23	0	37.80	0	0.00	38.40	0	6,843	0.00%
2021/09/22	7.1	37.49	4	37.20	37.20	3.1	6,992	0.04%
2021/09/17	10	38.21	6	38.30	38.30	4	7,159	0.06%
2021/09/16	4.2	38.76	20	38.67	38.55	-15.8	7,213	-0.22%
2021/09/15	3	37.62	1	37.35	37.55	2	7,101	0.03%
2021/09/13	0	0.00	6	37.45	37.35	-6	7,382	-0.08%
2021/09/10	1.1	36.56	0	0.00	37.30	1.1	7,414	0.01%
2021/09/09	0.1	36.30	0	0.00	36.10	0.1	7,455	0.00%
2021/09/08	15	36.60	1	36.75	35.90	14	7,484	0.19%
2021/09/07	4	36.69	0	0.00	36.70	4	7,630	0.05%
2021/09/06	4.2	36.59	0	0.00	36.50	4.2	7,650	0.06%
2021/09/03	0	0.00	1	38.75	38.20	-1	7,590	-0.01%
2021/09/02	54	38.72	0	0.00	38.25	54	7,636	0.71%
2021/09/01	1	44.90	4	44.94	44.95	-3	7,560	-0.04%
2021/08/31	0	0.00	4	45.20	45.30	-4	7,477	-0.05%
2021/08/30	0	44.45	0	0.00	44.45	0	7,440	0.00%
2021/08/26	1	43.80	0	0.00	44.10	1	7,635	0.01%
2021/08/25	0	43.45	1	43.25	43.25	-1	7,977	-0.01%
2021/08/24	0	0.00	3	43.00	42.95	-3	8,005	-0.04%
2021/08/23	0.1	42.08	0	0.00	42.40	0.1	8,107	0.00%
2021/08/20	1.1	40.89	0	0.00	40.40	1.1	8,158	0.01%
2021/08/19	0.1	41.90	0	0.00	40.80	0.1	8,214	0.00%
2021/08/18	0.1	40.45	0	0.00	41.80	0.1	8,301	0.00%
2021/08/17	0.1	41.50	0	0.00	40.80	0.1	8,566	0.00%
2021/08/16	3.1	41.83	2	41.90	41.55	1.1	8,631	0.01%
2021/08/12	0.1	43.50	0	0.00	43.75	0.1	8,848	0.00%
2021/08/11	1	43.10	0	0.00	42.95	1	8,954	0.01%
2021/08/10	0	0.00	2	44.00	43.60	-2	9,086	-0.02%
2021/08/09	2	44.90	0	0.00	44.55	2	9,176	0.02%
2021/08/06	0	0.00	1	45.05	45.50	-1	9,222	-0.01%
2021/08/05	1	44.10	5	44.27	44.45	-4	9,236	-0.04%
2021/08/04	5	43.45	0	0.00	43.60	5	9,358	0.05%
2021/07/30	2	43.30	5	43.76	43.20	-3	9,841	-0.03%
2021/07/27	2	43.60	0	0.00	43.55	2	10,340	0.02%
2021/07/21	3	44.02	0	0.00	43.25	3	10,798	0.03%
2021/07/19	0	0.00	0	45.20	45.20	0	11,104	0.00%
2021/07/16	0	0.00	6	45.00	44.85	-6	11,507	-0.05%
2021/07/15	2	44.85	3	43.90	45.25	-1	11,722	-0.01%
2021/07/14	3	44.23	5	43.95	43.90	-2	12,111	-0.02%
2021/07/13	52	44.35	0	0.00	44.30	52	12,726	0.41%
2021/07/09	0	0.00	10	45.00	44.65	-10	13,671	-0.07%
2021/07/08	1	44.95	0	0.00	45.10	1	13,983	0.01%
2021/07/07	27	45.09	0	0.00	45.05	27	14,448	0.19%
2021/07/06	3	45.48	0	0.00	45.95	3	14,783	0.02%
2021/07/05	13	46.50	3	45.65	46.05	10	14,956	0.07%
2021/07/02	43	47.85	61.5	51.36	45.80	-18.5	14,776	-0.13%
2021/07/01	2	46.85	19	46.88	47.95	-17	13,110	-0.13%
2021/06/30	21	43.35	10	43.50	43.60	11	12,576	0.09%
2021/06/29	9.1	43.31	0	0.00	43.30	9.1	12,590	0.07%
2021/06/28	0	0.00	4	43.53	44.00	-4	12,482	-0.03%
2021/06/25	6	42.45	21	42.30	42.45	-15	12,394	-0.12%
2021/06/24	2	41.80	6	42.30	42.30	-4	12,493	-0.03%
2021/06/23	8	41.39	0	0.00	41.00	8	12,553	0.06%
2021/06/22	1	42.00	3	42.62	41.30	-2	12,765	-0.02%
2021/06/21	1	41.45	0	0.00	41.30	1	12,706	0.01%
2021/06/18	7	42.16	0	0.00	42.10	7	12,841	0.05%
2021/06/17	1	42.85	0	0.00	42.85	1	12,901	0.01%
2021/06/16	6	42.93	18	42.58	42.70	-12	12,972	-0.09%
2021/06/15	5	41.92	3.1	42.05	42.00	1.9	12,942	0.01%
2021/06/11	0	0.00	5	42.00	42.25	-5	13,107	-0.04%
2021/06/10	1	41.70	1	42.40	42.15	0	13,591	0.00%
2021/06/09	1	42.55	0	0.00	42.45	1	13,920	0.01%
2021/06/08	2	42.85	0	0.00	42.90	2	14,453	0.01%
2021/06/07	3	42.85	1	43.80	43.50	2	15,409	0.01%
2021/06/04	11	44.19	4	43.96	43.75	7	16,332	0.04%
2021/06/03	7	43.84	6	43.80	44.25	1	18,370	0.01%
2021/06/02	32	43.57	11	44.28	42.95	21	19,276	0.11%
2021/06/01	0	0.00	0.1	41.65	41.65	-0.1	19,330	0.00%
2021/05/31	5.5	41.38	1	41.55	41.35	4.5	19,651	0.02%
2021/05/28	20	40.55	12	41.40	40.85	8	19,608	0.04%
2021/05/27	2	40.05	0	0.00	40.20	2	19,635	0.01%
2021/05/26	10	40.00	1	40.25	40.25	9	19,689	0.05%
2021/05/25	1	41.55	2	42.25	41.05	-1	19,722	-0.01%
2021/05/24	10.3	39.05	1	39.50	39.00	9.3	19,639	0.05%
2021/05/21	2	39.00	1	37.80	39.00	1	19,825	0.01%
2021/05/20	11	36.41	0	0.00	36.30	11	19,784	0.06%
2021/05/19	9	36.88	0	0.00	37.55	9	19,784	0.05%
2021/05/17	1.2	34.98	3	34.80	34.75	-1.8	20,042	-0.01%
2021/05/14	3.5	38.87	1	38.55	38.50	2.5	19,952	0.01%
2021/05/13	4	37.13	3	37.90	38.65	1	19,892	0.01%
2021/05/12	1	40.65	10.7	38.97	39.55	-9.7	19,811	-0.05%
2021/05/11	5.2	43.31	2	42.20	41.95	3.2	19,654	0.02%
2021/05/10	3	43.98	14	43.79	44.10	-11	19,588	-0.06%
2021/05/07	14	43.09	3	42.72	43.50	11	19,564	0.06%
2021/05/06	20	45.12	2	46.60	44.75	18	19,289	0.09%
2021/05/05	1	46.30	12	45.14	45.05	-11	19,100	-0.06%
2021/05/04	28	45.28	4	45.41	44.50	24	19,092	0.13%
2021/05/03	2.5	47.87	6	47.81	47.95	-3.5	19,034	-0.02%
2021/04/29	7	49.08	30	48.47	49.20	-23	19,030	-0.12%
2021/04/28	29	48.15	12.1	48.32	47.95	16.9	18,963	0.09%
2021/04/27	18.4	47.70	15	48.05	48.50	3.4	19,063	0.02%
2021/04/26	6.2	47.82	33	47.84	48.40	-26.8	19,066	-0.14%
2021/04/23	30	47.33	29.1	47.40	47.15	0.9	19,083	0.00%
2021/04/22	35	51.41	53	50.86	48.80	-18	19,032	-0.09%
2021/04/21	3.1	48.51	4	48.65	49.90	-0.9	18,678	-0.01%
2021/04/20	35.5	49.83	17.5	50.22	49.65	18	18,570	0.10%
2021/04/19	39	53.14	70.6	53.05	52.40	-31.6	18,325	-0.17%
2021/04/16	22.4	47.34	57.8	47.95	50.00	-35.5	17,763	-0.20%
2021/04/15	62.2	46.81	9	47.03	46.10	53.2	17,245	0.31%
2021/04/14	26	45.27	10	45.10	45.05	16	17,195	0.09%
2021/04/13	42	47.54	2.2	48.04	46.30	39.8	17,161	0.23%
2021/04/12	5.3	46.67	17.1	46.89	48.60	-11.8	16,923	-0.07%
2021/04/09	5.4	44.18	46	43.93	44.20	-40.6	16,703	-0.24%
2021/04/08	3	43.13	5	43.40	43.35	-2	16,842	-0.01%
2021/04/07	11	43.04	0	0.00	42.95	11	17,517	0.06%
2021/04/06	2	42.85	0	0.00	43.15	2	17,898	0.01%
2021/04/01	0	0.00	3	42.73	42.70	-3	18,187	-0.02%
2021/03/31	11	43.22	0.5	43.25	43.15	10.5	18,518	0.06%
2021/03/30	1	43.20	2.4	43.31	43.05	-1.4	18,956	-0.01%
2021/03/29	56.1	43.21	3	43.17	42.85	53.1	20,121	0.26%
2021/03/26	2.1	42.39	5	42.80	42.80	-2.9	20,874	-0.01%
2021/03/25	3	42.73	2	43.25	42.00	1	21,007	0.00%
2021/03/24	0.1	42.35	1	42.45	42.35	-0.9	20,771	0.00%
2021/03/23	54	42.28	1.1	42.41	42.45	52.9	20,744	0.26%
2021/03/22	0	0.00	1	41.90	41.95	-1	20,681	0.00%
2021/03/19	208	41.79	2	41.90	41.75	206	20,710	0.99%	大買/鉅額交易
2021/03/18	16	41.97	11	42.15	42.45	5	20,759	0.02%
2021/03/17	3	41.17	6	41.87	42.20	-3	20,780	-0.01%
2021/03/16	29.3	42.19	37	42.28	41.50	-7.7	21,092	-0.04%
2021/03/15	25	43.79	4	43.64	43.55	21	20,709	0.10%
2021/03/12	21	43.50	33.3	43.61	44.05	-12.3	20,462	-0.06%
2021/03/11	42.1	42.71	41	42.61	42.80	1.1	20,261	0.01%
2021/03/10	50	41.12	50.2	41.92	42.80	-0.2	19,780	0.00%
2021/03/09	38	40.18	56.4	40.50	40.05	-18.4	18,868	-0.10%
2021/03/08	17.1	38.62	127.5	38.91	39.15	-110.4	16,896	-0.65%	大賣/鉅額交易
2021/03/05	29	35.44	10.4	36.25	35.60	18.6	15,950	0.12%
2021/03/04	28	35.63	142	35.49	35.75	-114	15,661	-0.73%	大賣/鉅額交易
2021/03/03	2.1	34.51	7	34.91	34.85	-4.9	15,419	-0.03%
2021/03/02	124	33.87	2	35.15	34.00	122	15,463	0.79%	大買/鉅額交易
2021/02/26	3	34.30	3	34.88	34.85	0	15,726	0.00%
2021/02/25	1	34.65	7	34.91	34.95	-6	15,845	-0.04%
2021/02/24	4	34.60	5	34.30	34.25	-1	16,025	-0.01%
2021/02/23	5	34.70	76.3	35.09	35.15	-71.3	15,947	-0.45%
2021/02/22	7	34.32	13	34.37	34.55	-6	15,792	-0.04%
2021/02/19	11	34.48	53	34.37	34.55	-42	15,855	-0.26%
2021/02/18	67	34.63	78	34.59	34.70	-11	16,013	-0.07%
2021/02/17	2	32.10	14	31.90	32.15	-12	16,180	-0.07%
2021/02/05	0	0.00	2	30.85	30.85	-2	16,182	-0.01%
2021/02/04	4	31.10	2.3	31.57	31.05	1.7	16,406	0.01%
2021/02/03	13	31.33	3	31.33	31.15	10	16,650	0.06%
2021/02/02	0	0.00	13	30.99	31.15	-13	16,994	-0.08%
2021/02/01	2	30.70	14	30.46	30.50	-12	17,210	-0.07%
2021/01/29	1	29.95	0	0.00	29.70	1	17,497	0.01%
2021/01/28	23	30.43	0	0.00	30.40	23	17,756	0.13%
2021/01/27	4	31.00	0	0.00	31.00	4	18,551	0.02%
2021/01/26	1	31.25	0	0.00	31.05	1	18,896	0.01%
2021/01/25	2	32.05	4	32.13	31.95	-2	19,041	-0.01%
2021/01/22	1	30.65	26	30.66	31.35	-25	19,237	-0.13%
2021/01/21	11	29.55	29	29.63	29.30	-18	19,526	-0.09%
2021/01/20	16.3	29.81	10	30.50	29.50	6.3	20,497	0.03%
2021/01/19	0	0.00	4	31.93	31.15	-4	21,554	-0.02%
2021/01/18	2.3	30.82	2	30.80	31.10	0.3	21,810	0.00%
2021/01/15	6.5	32.05	1	31.75	31.80	5.5	21,866	0.03%
2021/01/14	26	33.14	0	0.00	33.25	26	21,935	0.12%
2021/01/13	6	33.58	0	0.00	33.40	6	22,120	0.03%
2021/01/12	26	33.69	2	33.55	33.35	24	22,187	0.11%
2021/01/11	8	34.86	2	34.93	34.60	6	22,140	0.03%
2021/01/08	20.5	34.96	0	0.00	34.25	20.5	22,440	0.09%
2021/01/07	4	35.85	0	0.00	35.30	4	22,733	0.02%
2021/01/06	13	36.24	2	36.45	35.65	11	23,222	0.05%
2021/01/05	16	37.96	18	37.71	37.50	-2	23,857	-0.01%
2021/01/04	3.1	38.67	13	38.63	38.65	-9.9	23,689	-0.04%
2020/12/31	22.2	38.41	25.1	38.03	38.95	-2.9	23,450	-0.01%
2020/12/30	28	37.59	28	37.88	37.25	0	23,107	0.00%
2020/12/29	84	37.19	92	37.16	36.45	-8	22,535	-0.04%
2020/12/28	67	36.70	107	35.97	36.35	-40	22,158	-0.18%	大賣/
2020/12/25	105	35.25	61.3	35.22	36.35	43.7	21,785	0.20%	大買/
2020/12/24	13	34.65	32	34.51	35.15	-19	21,474	-0.09%
2020/12/23	127.3	34.74	96	34.20	33.45	31.3	21,076	0.15%	大買/
2020/12/22	53	34.54	24.1	35.21	34.50	28.9	20,146	0.14%
2020/12/21	6	33.04	11	32.94	32.85	-5	19,372	-0.03%
2020/12/17	5	32.55	4	32.43	32.45	1	19,375	0.01%
2020/12/16	9.8	31.99	8	32.41	32.40	1.8	19,657	0.01%
2020/12/15	11	31.60	16	32.09	31.75	-5	19,818	-0.03%
2020/12/14	10	31.67	7	32.01	32.30	3	20,338	0.01%
2020/12/11	10	31.70	45	31.37	31.60	-35	20,449	-0.17%
2020/12/10	25	32.79	39.7	33.05	32.15	-14.7	20,635	-0.07%
2020/12/09	17	32.31	0.3	32.10	32.15	16.7	20,586	0.08%
2020/12/08	48	32.69	21.3	32.69	32.55	26.7	21,037	0.13%
2020/12/07	13.3	33.12	29	33.63	32.70	-15.7	21,583	-0.07%
2020/12/04	39.4	32.92	55	32.83	33.50	-15.6	22,154	-0.07%
2020/12/03	23	31.25	10.3	31.71	31.25	12.7	22,303	0.06%
2020/12/02	34.3	31.73	12	31.68	31.40	22.3	22,228	0.10%
2020/12/01	9	32.16	0	0.00	32.20	9	22,176	0.04%
2020/11/27	13	32.30	3	32.85	32.30	10	22,515	0.04%
2020/11/26	15	32.56	12.2	32.91	32.55	2.8	22,535	0.01%
2020/11/25	0	0.00	32	32.60	32.45	-32	22,549	-0.14%
2020/11/24	23	31.74	15	32.25	31.75	8	22,380	0.04%
2020/11/23	0	0.00	9	31.97	32.20	-9	22,259	-0.04%
2020/11/20	3	30.42	25	30.63	30.90	-22	22,041	-0.10%
2020/11/19	0	0.00	1	30.70	30.40	-1	22,566	0.00%
2020/11/18	1.3	30.73	6	30.60	31.00	-4.7	22,779	-0.02%
2020/11/17	4.5	29.93	12	30.24	30.20	-7.5	22,730	-0.03%
2020/11/16	38	30.02	0	30.80	29.75	38	22,701	0.17%
2020/11/13	12.5	31.25	7.2	31.40	31.20	5.3	22,305	0.02%
2020/11/12	9	30.86	2	31.35	30.95	7	22,659	0.03%
2020/11/11	23.3	31.85	7	31.89	31.80	16.3	22,773	0.07%
2020/11/10	11	31.79	4	31.55	30.90	7	22,724	0.03%
2020/11/09	13	31.01	0	0.00	31.25	13	22,511	0.06%
2020/11/06	10	31.60	7	31.24	31.35	3	22,379	0.01%
2020/11/05	6	31.98	1.1	31.84	31.75	4.9	22,172	0.02%
2020/11/04	17	33.03	20	33.10	33.10	-3	22,075	-0.01%
2020/11/03	19	33.80	23	33.50	33.60	-4	21,318	-0.02%
2020/11/02	7	32.11	7	31.98	31.60	0	21,087	0.00%
2020/10/30	55	33.42	45	33.41	32.50	10	20,961	0.05%
2020/10/29	25	33.70	24	33.84	33.85	1	20,766	0.00%
2020/10/28	40	34.35	31	34.47	33.20	9	20,324	0.04%
2020/10/27	65	33.28	79	33.83	34.65	-14	19,278	-0.07%
2020/10/26	4	31.45	6	31.84	31.50	-2	18,207	-0.01%
2020/10/23	2	31.03	3	31.40	30.90	-1	17,997	-0.01%
2020/10/21	1	30.65	6	30.27	30.95	-5	17,730	-0.03%
2020/10/20	4	31.29	3	30.45	30.45	1	17,517	0.01%
2020/10/19	3	30.30	2	30.45	31.45	1	17,430	0.01%
2020/10/16	3	31.42	10	31.11	30.10	-7	17,344	-0.04%
2020/10/15	10	31.71	4	31.59	30.90	6	17,050	0.04%
2020/10/14	23	30.79	25	30.98	31.95	-2	16,593	-0.01%
2020/10/13	19	29.75	35.7	29.67	29.55	-16.7	15,906	-0.11%
2020/10/12	10	26.80	0	0.00	27.80	10	14,987	0.07%
2020/10/08	0	0.00	1	27.85	27.20	-1	14,904	-0.01%
2020/10/07	8	27.79	0	0.00	27.65	8	14,861	0.05%
2020/10/06	12	27.66	9	28.21	28.40	3	14,839	0.02%
2020/10/05	0	0.00	2	26.83	27.05	-2	14,703	-0.01%
2020/09/30	4	26.38	3	26.43	26.55	1	14,791	0.01%
2020/09/29	3	26.45	1	26.55	26.45	2	15,216	0.01%
2020/09/25	12	27.75	5	27.46	26.40	7	15,419	0.05%
2020/09/24	1	27.80	3	27.83	27.70	-2	15,135	-0.01%
2020/09/23	11	28.72	3	28.25	28.30	8	15,035	0.05%
2020/09/22	18	29.04	4	29.19	29.10	14	14,885	0.09%
2020/09/21	8	29.92	2.2	29.83	29.10	5.8	14,664	0.04%
2020/09/18	6	31.22	7	31.53	31.00	-1	14,332	-0.01%
2020/09/17	53	32.04	49	32.28	31.95	4	14,149	0.03%
2020/09/16	22	30.77	22	30.70	30.40	0	13,759	0.00%
2020/09/15	15	30.16	16	30.55	31.15	-1	13,807	-0.01%
2020/09/14	7	29.43	24.9	29.40	29.30	-17.9	13,517	-0.13%
2020/09/11	9	30.77	6	29.92	29.30	3	13,107	0.02%
2020/09/10	14	30.99	8.5	31.35	31.50	5.5	12,607	0.04%
2020/09/09	12	29.79	19.3	30.57	30.55	-7.3	12,076	-0.06%
2020/09/08	9	28.51	5	28.34	28.60	4	11,180	0.04%
2020/09/07	0	0.00	3	26.00	26.00	-3	10,581	-0.03%
2020/09/04	2	23.40	2	23.78	23.65	0	10,684	0.00%
2020/09/03	6	23.53	2	23.95	23.65	4	10,662	0.04%
2020/09/02	22	23.48	14	23.91	23.45	8	10,625	0.08%
2020/09/01	12	22.28	2	22.20	22.30	10	10,304	0.10%
2020/08/31	5	22.17	4.1	22.43	22.40	0.9	10,346	0.01%
2020/08/28	4	22.13	6	21.73	21.85	-2	10,377	-0.02%
2020/08/27	5	22.12	2	21.78	21.80	3	10,482	0.03%
2020/08/26	0	0.00	3	21.77	21.75	-3	10,515	-0.03%
2020/08/25	14	22.43	12	22.27	22.10	2	10,587	0.02%
2020/08/24	3	21.57	4	21.63	22.00	-1	10,187	-0.01%
2020/08/20	3	20.05	1	20.00	20.00	2	9,935	0.02%
2020/08/19	0	0.00	2	20.68	20.65	-2	9,834	-0.02%
2020/08/18	3	21.65	13	21.18	21.00	-10	10,016	-0.10%
2020/08/17	0	0.00	6.6	20.21	20.60	-6.6	9,613	-0.07%
2020/08/14	0	0.00	25	19.26	18.75	-25	9,405	-0.27%
2020/08/13	6	18.44	2	19.03	18.45	4	9,558	0.04%
2020/08/12	11	18.31	2	18.15	18.75	9	9,652	0.09%
2020/08/11	3	18.60	0	0.00	18.25	3	9,587	0.03%
2020/08/10	0	0.00	3	17.62	18.10	-3	9,579	-0.03%
2020/08/07	0	0.00	2	16.95	17.10	-2	9,378	-0.02%
2020/08/06	0	0.00	0.4	17.10	17.20	-0.4	9,341	0.00%
2020/08/05	0	0.00	1	16.65	16.95	-1	9,189	-0.01%
2020/08/04	0	0.00	2	16.20	16.40	-2	9,082	-0.02%
2020/07/31	0	0.00	1.1	15.86	16.00	-1.1	8,928	-0.01%
2020/07/30	0	0.00	11	15.80	16.05	-11	8,900	-0.12%
2020/07/29	0	0.00	12	15.22	15.50	-12	8,733	-0.14%
2020/07/23	0	0.00	3	16.18	16.20	-3	8,300	-0.04%
2020/07/22	0	0.00	3	16.05	16.20	-3	8,190	-0.04%
2020/07/21	5	16.18	5	16.35	16.40	0	8,117	0.00%
2020/07/16	0	0.00	11	16.14	16.15	-11	7,821	-0.14%
2020/07/14	1	15.75	1	15.80	15.75	0	7,710	0.00%
2020/07/13	0	0.00	11	16.16	16.25	-11	7,662	-0.14%
2020/07/10	0	0.00	4	15.30	15.30	-4	7,553	-0.05%
2020/07/08	21	16.92	62	16.94	16.60	-41	7,293	-0.56%
2020/07/07	2	16.50	16	16.23	16.60	-14	6,812	-0.21%
2020/07/06	0	0.00	10	14.90	15.10	-10	6,426	-0.16%
2020/07/03	0	0.00	20	14.90	14.80	-20	6,343	-0.32%
2020/07/02	15	14.88	18	14.99	14.85	-3	6,284	-0.05%
2020/07/01	7	14.45	0	0.00	14.50	7	6,205	0.11%
2020/06/29	3	14.60	0	0.00	14.60	3	6,158	0.05%
2020/06/24	3	14.40	1	14.35	14.70	2	6,128	0.03%
2020/06/23	13	14.77	0	0.00	14.60	13	6,037	0.22%
2020/06/22	0	0.00	7	15.61	15.65	-7	5,756	-0.12%
2020/06/19	17	14.41	1	14.45	14.25	16	5,450	0.29%
2020/06/18	19	14.73	8	14.69	14.55	11	5,392	0.20%
2020/06/17	6	14.85	3	14.70	14.95	3	5,335	0.06%
2020/06/16	1	14.90	40	14.80	15.00	-39	5,299	-0.74%
2020/06/15	0	0.00	4	14.40	14.30	-4	5,135	-0.08%
2020/06/12	1	14.30	9	14.07	14.55	-8	5,064	-0.16%
2020/06/11	6	14.67	2	14.55	14.50	4	4,968	0.08%
2020/06/10	3	14.90	0	0.00	14.90	3	4,834	0.06%
2020/06/09	23	14.66	1	14.75	14.55	22	4,786	0.46%
2020/06/08	12	15.18	3	15.17	15.10	9	4,639	0.19%
2020/06/05	23	15.13	87	15.01	15.30	-64	4,480	-1.43%
2020/06/04	61	14.78	51	15.09	14.60	10	4,284	0.23%
2020/06/03	3	14.93	2.4	15.00	15.10	0.6	4,092	0.01%
2020/06/02	10	14.14	5	14.16	14.00	5	3,795	0.13%
2020/06/01	52	13.86	25	13.97	13.90	27	3,625	0.74%
2020/05/29	0	0.00	88.2	13.56	13.85	-88.2	3,439	-2.56%
2020/05/28	2	13.20	6	12.96	13.40	-4	3,164	-0.13%
2020/05/27	7	12.73	8	12.60	12.55	-1	2,975	-0.03%
2020/05/25	23	12.74	4	12.81	12.75	19	2,767	0.69%
2020/05/22	13	12.11	1	12.15	12.35	12	2,415	0.50%
2020/05/21	1	12.35	8	12.28	12.35	-7	2,298	-0.30%
2020/05/20	19	11.67	3	11.88	12.30	16	2,124	0.75%
2020/05/19	2	11.60	4	11.28	11.65	-2	1,713	-0.12%
2020/05/18	44	10.87	0	0.00	10.60	44	1,430	3.08%
2020/05/15	0	0.00	2	10.55	10.80	-2	1,354	-0.15%
2020/05/13	0	0.00	2	10.20	10.40	-2	1,168	-0.17%
2020/05/08	2	10.25	0	0.00	10.05	2	1,096	0.18%
2020/04/28	0	0.00	3	9.34	9.35	-3	1,011	-0.30%
2020/04/27	3	9.43	0	0.00	9.43	3	1,039	0.29%
2020/04/21	2	8.85	2	8.77	8.81	0	1,001	0.00%
2020/04/16	0	0.00	6	9.11	9.12	-6	992	-0.60%
2020/04/14	0	0.00	1	9.20	9.22	-1	1,010	-0.10%
2020/04/13	5	9.02	0	0.00	9.12	5	1,018	0.49%
2020/04/10	6	8.90	5	8.86	8.91	1	1,058	0.09%
2020/04/09	0	0.00	2	8.52	8.57	-2	1,064	-0.19%
2020/04/07	0	0.00	15	8.47	8.48	-15	1,068	-1.40%
2020/04/06	17	8.40	0	0.00	8.39	17	1,061	1.60%
2020/03/30	0	0.00	2	7.86	7.97	-2	1,067	-0.19%
2020/03/27	2	7.98	0	0.00	7.92	2	1,064	0.19%
2020/03/26	1	7.74	1	7.86	7.82	0	1,053	0.00%
2020/03/25	3	7.57	2	7.66	7.65	1	1,044	0.10%
2020/03/24	1	7.10	1	7.18	7.19	0	1,036	0.00%
2020/03/23	4	6.75	2	6.88	6.86	2	1,045	0.19%
2020/03/20	3	6.96	2	7.07	7.14	1	1,081	0.09%
2020/03/19	0	0.00	1	7.32	6.92	-1	1,041	-0.10%
2020/03/18	1	7.68	0	0.00	7.66	1	1,030	0.10%
2020/03/17	0	0.00	1	7.61	7.65	-1	1,027	-0.10%
2020/03/11	0	0.00	1	9.36	9.26	-1	944	-0.11%
2020/03/10	2	9.16	1	9.20	9.22	1	944	0.11%
2020/03/06	1	9.64	11	9.62	9.62	-10	932	-1.07%
2020/03/05	3	9.48	0	0.00	9.51	3	919	0.33%
2020/03/04	10	9.26	10	9.35	9.38	0	923	0.00%
2020/03/03	1	9.37	17	9.42	9.36	-16	920	-1.74%
2020/03/02	1	9.28	5	9.31	9.27	-4	923	-0.43%
2020/02/27	7	9.43	0	0.00	9.35	7	928	0.75%
2020/02/26	3	9.52	1	9.53	9.51	2	928	0.22%
2020/02/25	10	9.47	5	9.54	9.51	5	932	0.54%
2020/02/24	10	9.57	0	0.00	9.55	10	929	1.08%
2020/02/21	0	0.00	10	9.66	9.64	-10	929	-1.08%
2020/02/20	15	9.67	1	9.69	9.66	14	931	1.50%
2020/02/19	0	0.00	41	9.68	9.69	-41	934	-4.39%
2020/02/18	5	9.54	0	0.00	9.54	5	938	0.53%
2020/02/17	10	9.59	0	0.00	9.58	10	975	1.03%
2020/02/14	13	9.71	0	0.00	9.68	13	977	1.33%
2020/02/13	1	9.75	3	9.79	9.72	-2	980	-0.20%
2020/02/12	3	9.72	12	9.73	9.73	-9	991	-0.91%
2020/02/11	2	9.60	0	0.00	9.62	2	992	0.20%
2020/02/10	0	0.00	1	9.63	9.61	-1	991	-0.10%
2020/02/07	10	9.82	0	0.00	9.81	10	991	1.01%
2020/02/06	2	9.97	6	9.93	9.99	-4	995	-0.40%
2020/02/05	10	9.82	5	9.88	9.88	5	1,010	0.50%
2020/02/04	7	9.91	1	9.92	9.92	6	1,003	0.60%
2020/02/03	0	0.00	5	9.95	9.88	-5	994	-0.50%
2020/01/31	0	0.00	6	10.10	10.05	-6	971	-0.62%
2020/01/30	6	10.25	0	0.00	9.98	6	963	0.62%
2020/01/20	4	10.75	0	0.00	10.75	4	934	0.43%
2020/01/17	4	10.80	0	0.00	10.80	4	930	0.43%
2020/01/16	8	10.85	0	0.00	10.85	8	937	0.85%
2020/01/15	8	10.88	8	10.95	10.90	0	940	0.00%
2020/01/14	4	10.95	0	0.00	10.85	4	948	0.42%
2020/01/09	1	11.15	0	0.00	11.05	1	984	0.10%
2020/01/07	2	11.50	5	11.55	11.30	-3	968	-0.31%
2020/01/03	0	0.00	2	11.55	11.60	-2	909	-0.22%
2019/12/25	0	0.00	2	11.40	11.35	-2	937	-0.21%
2019/12/17	0	0.00	1	11.35	11.30	-1	1,099	-0.09%
2019/12/16	1	11.05	4	11.05	11.05	-3	1,134	-0.26%
2019/12/09	0	0.00	0.3	10.75	10.80	-0.3	1,891	-0.02%
2019/12/03	0	0.00	8	10.80	10.70	-8	1,933	-0.41%
2019/11/29	0	0.00	4	10.90	10.80	-4	1,963	-0.20%
2019/11/28	0	0.00	4	10.90	10.80	-4	1,982	-0.20%
2019/11/27	8	10.85	1	10.85	10.85	7	2,009	0.35%
2019/11/26	8	10.81	0	0.00	10.80	8	2,010	0.40%
2019/11/25	0	0.00	2	10.75	10.80	-2	2,004	-0.10%
2019/11/20	2.9	11.16	0	0.00	10.90	2.9	2,034	0.14%
2019/11/14	4	11.00	0	0.00	10.75	4	2,075	0.19%
2019/11/12	2	11.15	2	11.25	11.30	0	2,063	0.00%
2019/11/11	2	11.40	2	11.35	11.20	0	2,115	0.00%
2019/11/06	0	0.00	1	11.45	11.40	-1	2,086	-0.05%
2019/11/05	0	0.00	1	11.45	11.45	-1	2,078	-0.05%
2019/10/29	1	11.30	0	0.00	11.20	1	2,067	0.05%
2019/10/28	0	0.00	0	11.30	11.30	0	2,077	0.00%
2019/10/24	0	0.00	1	11.55	11.50	-1	2,070	-0.05%
2019/10/18	1	11.40	0	0.00	11.40	1	2,069	0.05%
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%
2019/09/23	1	11.90	0	0.00	11.65	1	1,933	0.05%
2019/09/20	0	0.00	1	11.80	11.90	-1	1,891	-0.05%
2019/09/19	5	12.06	0	0.00	11.95	5	1,839	0.27%
2019/09/17	8	12.06	3	11.90	12.00	5	1,591	0.31%
2019/09/16	1	12.15	14	12.15	12.15	-13	1,471	-0.88%
2019/08/28	0	0.00	1	10.55	10.50	-1	892	-0.11%
2019/08/23	0	0.00	3	10.70	10.75	-3	892	-0.34%
2019/08/21	0	0.00	1	10.80	10.80	-1	962	-0.10%
2019/08/20	0	0.00	20	10.80	10.85	-20	989	-2.02%
2019/08/16	0	0.00	1	10.55	10.70	-1	1,005	-0.10%
2019/08/15	1	10.45	0	0.00	10.50	1	1,034	0.10%
2019/08/14	4	10.45	0	0.00	10.55	4	1,073	0.37%
2019/08/05	1	9.92	1	9.99	9.96	0	1,372	0.00%
2019/07/30	0	0.00	1	10.25	10.50	-1	1,374	-0.07%
2019/07/25	1	10.30	0	0.00	10.30	1	1,373	0.07%
2019/07/22	0	0.00	50	10.75	10.70	-50	1,353	-3.69%
2019/07/19	0	0.00	1	10.75	10.80	-1	1,348	-0.07%
2019/07/18	0	0.00	1	10.90	10.75	-1	1,355	-0.07%
2019/07/16	0	0.00	1	10.90	10.85	-1	1,358	-0.07%
2019/07/15	15	10.95	0	0.00	10.90	15	1,351	1.11%
2019/07/12	0	0.00	1	10.85	10.85	-1	1,338	-0.07%
2019/07/11	1	10.65	0	0.00	10.65	1	1,320	0.08%
2019/07/05	10	10.80	11	10.80	10.85	-1	1,343	-0.07%
2019/07/04	10	10.80	1	10.80	10.70	9	1,353	0.67%
2019/07/01	22	10.70	0	0.00	10.65	22	1,392	1.58%
2019/06/27	20	10.75	0	0.00	10.70	20	1,393	1.44%
2019/06/26	0	0.00	12	10.60	10.65	-12	1,387	-0.86%
2019/06/25	0	0.00	10	10.70	10.55	-10	1,387	-0.72%
2019/06/21	10	10.50	1	10.50	10.50	9	1,364	0.66%
2019/06/04	4	10.43	0	0.00	10.40	4	1,398	0.29%
2019/05/31	4	10.45	0	0.00	10.55	4	1,407	0.28%
2019/05/29	2	10.50	10	10.55	10.60	-8	1,391	-0.57%
2019/05/27	12	11.30	2	11.30	11.25	10	1,303	0.77%
2019/05/16	0	0.00	21	10.66	10.80	-21	1,060	-1.98%
2019/05/15	20	10.65	2	10.65	10.65	18	942	1.91%
2019/05/09	0	0.00	3	9.91	9.91	-3	872	-0.34%
2019/05/03	0	0.00	31	10.35	10.40	-31	846	-3.66%
2019/04/11	7	10.80	2	10.85	10.80	5	831	0.60%
2019/04/09	12	10.64	0	0.00	10.85	12	780	1.54%
2019/03/27	3	10.35	0	0.00	10.35	3	754	0.40%
2019/03/26	2	10.35	0	0.00	10.35	2	758	0.26%
2019/03/20	1	10.35	0	0.00	10.45	1	752	0.13%
2019/03/07	0	0.00	0	10.10	10.10	0	870	0.00%
2019/02/13	1	10.40	0	0.00	10.35	1	914	0.11%
2019/01/22	0	0.00	42	10.10	9.99	-42	966	-4.35%
2019/01/21	42	10.05	0	0.00	10.10	42	979	4.29%
2019/01/17	0	0.00	3	9.94	9.92	-3	1,054	-0.28%
2019/01/15	3	9.88	0	0.00	9.93	3	1,098	0.27%
2019/01/14	0	0.00	44	9.91	9.87	-44	1,120	-3.93%
2019/01/11	3	9.86	0	0.00	9.85	3	1,147	0.26%
2019/01/03	41	9.65	0	0.00	9.55	41	1,304	3.14%
2018/12/27	10	9.99	10	10.10	9.97	0	1,368	0.00%
2018/12/26	0	0.00	41	10.00	9.90	-41	1,382	-2.97%
2018/12/25	34	9.95	34	10.00	10.00	0	1,397	0.00%
2018/12/21	0	0.00	5	10.00	9.94	-5	1,450	-0.34%
2018/12/20	0	0.00	5	10.20	10.05	-5	1,469	-0.34%
2018/12/19	8	10.27	0	0.00	10.25	8	1,494	0.54%
2018/12/18	3	10.37	0	0.00	10.30	3	1,648	0.18%
2018/12/17	4	10.45	0	0.00	10.45	4	1,707	0.23%
2018/12/13	5	10.45	0	0.00	10.40	5	1,727	0.29%
2018/12/12	40	10.50	5	10.50	10.50	35	1,723	2.03%
2018/12/11	5	10.40	0	0.00	10.40	5	1,725	0.29%
2018/12/10	5	10.55	0	0.00	10.45	5	1,746	0.29%
2018/12/07	5	10.55	5	10.69	10.70	0	1,755	0.00%
2018/12/06	0	0.00	0.4	10.65	10.55	-0.4	1,747	-0.02%
2018/12/05	0	0.00	7	10.83	10.90	-7	1,737	-0.40%
2018/12/04	4	10.93	24	11.03	10.80	-20	1,746	-1.15%
2018/12/03	7	10.89	7	10.75	10.90	0	1,715	0.00%
2018/11/30	0	0.00	8	10.55	10.60	-8	1,706	-0.47%
2018/11/29	6	10.45	6	10.53	10.45	0	1,717	0.00%
2018/11/28	6	10.37	4	10.45	10.45	2	1,720	0.12%
2018/11/27	6	10.47	2	10.55	10.40	4	1,769	0.23%
2018/11/26	2	10.40	2	10.55	10.45	0	1,778	0.00%
2018/11/23	7	10.40	0	0.00	10.35	7	1,785	0.39%
2018/11/20	2	10.50	0	0.00	10.50	2	1,805	0.11%
2018/11/16	2	10.35	2	10.45	10.35	0	1,871	0.00%
2018/11/09	20	10.90	0	0.00	10.90	20	1,942	1.03%
2018/11/06	0	0.00	20	11.15	11.15	-20	2,126	-0.94%
2018/11/05	20	10.90	2	10.95	11.05	18	2,152	0.84%
2018/11/02	0	0.00	15	11.10	11.00	-15	2,187	-0.69%
2018/11/01	0	0.00	20	10.95	11.00	-20	2,276	-0.88%
2018/10/31	2	10.85	0	0.00	10.80	2	2,293	0.09%
2018/10/25	25	10.48	0	0.00	10.25	25	2,293	1.09%
2018/10/23	0	0.00	20	11.00	11.00	-20	2,241	-0.89%
2018/10/22	41	11.04	10	11.25	11.25	31	2,232	1.39%
2018/10/19	5	10.80	0	0.00	10.90	5	2,219	0.23%
2018/10/18	1	11.25	0	0.00	11.15	1	2,198	0.05%
2018/10/15	0	0.00	0.2	11.90	11.75	-0.2	2,137	-0.01%
2018/10/12	1	11.80	0	0.00	12.10	1	2,128	0.05%
2018/10/11	10	11.90	0	0.00	11.90	10	2,143	0.47%
2018/10/09	0	0.00	10	13.20	13.20	-10	2,115	-0.47%
2018/10/05	2	13.70	0	0.00	13.60	2	2,115	0.09%
2018/09/28	0	0.00	2	14.55	14.55	-2	2,084	-0.10%
2018/09/25	8	14.87	0	0.00	14.60	8	2,074	0.39%
2018/09/11	1	13.15	1	13.45	13.35	0	2,126	0.00%
2018/09/06	30	13.60	0	0.00	13.50	30	2,209	1.36%
2018/09/05	12	13.66	0	0.00	13.65	12	2,237	0.54%
2018/08/30	2	14.28	0	0.00	14.20	2	2,395	0.08%
2018/08/29	10	14.35	0	0.00	14.30	10	2,409	0.42%
2018/08/17	0	0.00	2	14.90	14.95	-2	2,924	-0.07%
2018/08/16	72	14.85	21	14.85	14.80	51	3,392	1.50%
2018/08/15	1	15.00	1	14.85	15.15	0	3,934	0.00%
2018/08/14	2	15.15	13	15.28	15.30	-11	4,084	-0.27%
2018/08/10	1	14.90	0	0.00	15.10	1	4,409	0.02%
2018/08/08	1	14.90	1	15.05	15.00	0	4,604	0.00%
2018/07/20	0	0.00	3	13.90	14.05	-3	5,046	-0.06%
2018/07/18	0	0.00	10	14.40	14.40	-10	5,094	-0.20%
2018/07/12	0	0.00	7	14.90	14.95	-7	5,221	-0.13%
2018/07/09	1	14.75	0	0.00	14.85	1	5,355	0.02%
2018/07/06	8	14.73	0	0.00	14.75	8	5,393	0.15%
2018/07/03	16	15.62	0	0.00	15.20	16	5,400	0.30%
2018/07/02	35	15.89	35	15.95	15.85	0	5,355	0.00%
2018/06/29	9	15.44	7	15.63	15.80	2	5,306	0.04%
2018/06/28	5	15.15	16	15.87	15.25	-11	5,261	-0.21%
2018/06/27	16	15.02	0	0.00	14.90	16	5,146	0.31%
2018/06/22	10	15.05	0	0.00	15.00	10	5,113	0.20%
2018/06/15	23	15.75	8	15.75	15.70	15	5,048	0.30%
2018/06/12	0	0.00	32	16.00	16.30	-32	4,942	-0.65%
2018/06/08	2	16.53	2	16.75	16.15	0	4,868	0.00%
2018/06/06	0	0.00	4	16.21	16.35	-4	4,912	-0.08%
2018/06/05	2	16.00	0	0.00	16.05	2	5,007	0.04%
2018/06/04	8	16.40	5	16.39	16.55	3	4,954	0.06%
2018/06/01	15	16.40	1	16.50	16.20	14	4,917	0.28%
2018/05/31	22	16.92	0	0.00	16.50	22	4,877	0.45%
2018/05/30	1	16.30	4	16.55	16.90	-3	4,793	-0.06%
2018/05/29	0	0.00	12	17.16	16.55	-12	4,731	-0.25%
2018/05/28	12	16.52	2	16.60	17.00	10	4,667	0.21%
2018/05/25	0	0.00	3	17.42	17.30	-3	4,522	-0.07%
2018/05/24	11	17.65	19	17.70	17.50	-8	4,428	-0.18%
2018/05/23	13	17.06	1,195.9	17.10	17.20	-1,182.9	3,961	-29.86%	大賣/鉅額交易
2018/05/22	25	16.08	0	0.00	15.65	25	3,392	0.74%
2018/05/21	0	0.00	3	15.88	15.85	-3	3,215	-0.09%
2018/05/18	15	15.55	223	15.40	15.30	-208	3,075	-6.76%	大賣/鉅額交易
2018/05/16	1	14.65	3	14.45	14.75	-2	2,686	-0.07%
2018/05/14	0	0.00	3	14.00	14.00	-3	2,580	-0.12%
2018/05/11	0	0.00	2	13.85	13.95	-2	2,546	-0.08%
2018/05/10	2	13.95	0	0.00	13.95	2	2,517	0.08%
2018/05/09	2	14.10	11	14.12	13.65	-9	2,483	-0.36%
2018/05/08	1	13.50	0	0.00	13.60	1	2,339	0.04%
2018/05/04	0	0.00	2	12.60	12.65	-2	2,303	-0.09%
2018/04/23	2	12.85	0	0.00	12.80	2	2,665	0.08%
2018/04/20	10	13.20	4	13.23	13.20	6	2,674	0.22%
2018/04/19	4	12.93	0	0.00	12.80	4	2,630	0.15%
2018/04/16	0	0.00	2	13.05	12.95	-2	2,672	-0.07%
2018/04/13	2	12.60	25	12.56	12.50	-23	2,613	-0.88%
2018/04/12	0	0.00	7	12.44	12.50	-7	2,624	-0.27%
2018/04/11	0	0.00	3	12.15	12.15	-3	2,617	-0.11%
2018/04/10	16	12.24	60	12.20	12.25	-44	2,769	-1.59%
2018/04/09	5	12.00	10	11.78	12.20	-5	2,866	-0.17%
2018/04/03	5	11.70	0	0.00	11.70	5	2,900	0.17%
2018/04/02	0	0.00	24	11.75	11.70	-24	3,139	-0.76%
2018/03/30	65	11.50	2	11.45	11.50	63	3,994	1.58%
2018/03/29	15	11.55	0	0.00	11.50	15	4,032	0.37%
2018/03/28	0	0.00	69	11.51	11.65	-69	4,071	-1.69%
2018/03/26	5	11.45	0	0.00	11.45	5	4,243	0.12%
2018/03/23	1	11.50	0	0.00	11.45	1	4,272	0.02%
2018/03/22	4	11.83	0	0.00	11.80	4	4,296	0.09%
2018/03/21	0	0.00	4	11.98	11.95	-4	4,399	-0.09%
2018/03/15	0	0.00	7	12.15	12.20	-7	4,619	-0.15%
2018/03/14	4	12.10	0	0.00	12.15	4	4,788	0.08%
2018/03/12	6	11.73	1	11.85	11.70	5	5,081	0.10%
2018/03/09	1	11.75	0	0.00	11.70	1	5,147	0.02%
2018/03/07	4	12.78	8	12.80	12.70	-4	5,615	-0.07%
2018/03/01	3	13.10	0	0.00	13.35	3	6,067	0.05%
2018/02/26	0	0.00	269	13.65	13.65	-269	6,073	-4.43%	大賣/鉅額交易
2018/02/23	0	0.00	140	13.65	13.65	-140	6,113	-2.29%	大賣/鉅額交易
2018/02/21	0	0.00	8	13.30	13.40	-8	6,232	-0.13%
2018/02/09	1	12.60	15	12.45	12.75	-14	6,291	-0.22%
2018/02/08	15	12.83	0	0.00	12.90	15	6,317	0.24%
2018/02/06	1	12.25	0	0.00	12.25	1	6,514	0.02%
2018/02/05	3	13.20	0	0.00	13.60	3	6,573	0.05%
2018/01/31	0	0.00	40	13.40	13.85	-40	6,611	-0.61%
2018/01/30	0	0.00	1	14.50	13.85	-1	6,580	-0.02%
2018/01/29	72	14.59	1	14.50	14.50	71	6,585	1.08%
2018/01/26	10	14.60	0	0.00	14.60	10	6,523	0.15%
2018/01/25	20	14.15	0	0.00	14.20	20	6,373	0.31%
2018/01/22	0	0.00	3	13.40	13.65	-3	6,257	-0.05%
2018/01/15	0	0.00	2	14.80	14.50	-2	6,042	-0.03%
2018/01/12	0	0.00	1	15.00	14.80	-1	5,999	-0.02%
2018/01/11	21	15.00	2	15.10	15.00	19	5,966	0.32%
2018/01/10	0	0.00	388	15.25	15.20	-388	5,919	-6.55%	大賣/鉅額交易
2018/01/09	0	0.00	14	15.20	15.30	-14	5,880	-0.24%
2018/01/08	20	15.13	0	0.00	15.10	20	5,839	0.34%
2018/01/04	0	0.00	36	15.50	15.20	-36	5,797	-0.62%
2018/01/03	10	15.20	15	15.24	15.60	-5	5,686	-0.09%
2018/01/02	0	0.00	1	15.40	15.20	-1	5,603	-0.02%