台達化 (1309)-群益金鼎-古亭券商分點個股進出

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
15.35
漲跌
▼0.05
漲幅
-0.32%
成交量
527張
產業
上市塑膠類股
520人加入追蹤

立即追蹤
本地時間:13:30

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

台達化 (1309)籌碼相關－群益金鼎-古亭券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-古亭券商分點個股進出
群益金鼎-古亭券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	3	15.50	15.35	-3	701	-0.43%
2024/04/30	1.4	15.43	0	0.00	15.40	1.4	695	0.20%
2024/04/29	3	15.60	24	15.63	15.60	-21	694	-3.02%
2024/04/26	5	15.15	0	0.00	15.10	5	685	0.73%
2024/04/25	0	15.27	0	0.00	15.20	0	686	0.00%
2024/04/24	5	15.30	0	0.00	15.30	5	701	0.71%
2024/04/23	0	15.40	0	0.00	15.30	0	717	0.00%
2024/04/22	0	15.45	0	0.00	15.45	0	729	0.00%
2024/04/19	0	15.13	0	0.00	15.10	0	725	0.00%
2024/04/18	0	15.35	0	0.00	15.35	0	708	0.00%
2024/04/16	5.4	15.40	0	0.00	15.30	5.4	713	0.76%
2024/04/15	0	0.00	17	15.90	15.80	-17	707	-2.40%
2024/04/11	0	16.08	0	0.00	15.80	0	701	0.01%
2024/04/10	0.3	16.10	0	0.00	16.15	0.3	699	0.04%
2024/04/09	0.1	16.05	21	16.11	16.15	-20.9	697	-3.00%
2024/04/08	0	15.50	0	0.00	15.60	0	678	0.00%
2024/04/03	0	0.00	3.1	15.80	15.50	-3.1	679	-0.45%
2024/04/02	0	0.00	1	15.70	15.70	-1	681	-0.15%
2024/04/01	0	0.00	3	15.80	15.80	-3	681	-0.44%
2024/03/29	0	15.45	1	15.45	15.50	-1	682	-0.14%
2024/03/28	0	15.35	0	0.00	15.30	0	689	0.00%
2024/03/27	0.2	15.48	6	15.80	15.50	-5.9	695	-0.84%
2024/03/26	0	0.00	3	15.57	15.60	-3	693	-0.43%
2024/03/25	3	15.25	0	0.00	15.40	3	685	0.44%
2024/03/22	11	15.19	0	0.00	15.25	11	686	1.60%
2024/03/20	31.1	15.19	0	0.00	15.15	31.1	700	4.43%
2024/03/19	0	15.50	4	15.45	15.50	-4	692	-0.58%
2024/03/18	0	15.20	0.4	15.15	15.25	-0.3	686	-0.05%
2024/03/15	20.1	15.10	0	0.00	15.20	20.1	687	2.92%
2024/03/14	0	15.60	0	0.00	15.50	0	674	0.00%
2024/03/13	0.1	15.52	0	0.00	15.45	0.1	672	0.01%
2024/03/11	5	15.35	25	15.35	15.45	-20	666	-3.00%
2024/03/08	20.2	15.60	0	0.00	15.55	20.2	656	3.08%
2024/03/07	13	16.07	0	0.00	16.10	13	643	2.03%
2024/03/06	0	16.40	0	0.00	16.25	0	640	0.00%
2024/03/05	0.1	16.24	0	0.00	16.20	0.1	642	0.01%
2024/03/04	18	16.37	0	0.00	16.35	18	635	2.84%
2024/03/01	0	16.80	0	0.00	16.70	0	624	0.00%
2024/02/27	0.1	16.91	0	0.00	16.75	0.1	617	0.02%
2024/02/26	0	17.30	7	17.19	17.10	-7	613	-1.14%
2024/02/23	0.1	17.18	0	0.00	17.05	0.1	616	0.01%
2024/02/22	0.1	17.32	0	0.00	17.25	0.1	613	0.02%
2024/02/21	0	17.51	3	17.60	17.55	-3	606	-0.49%
2024/02/20	0	17.44	0	0.00	17.50	0	601	0.01%
2024/02/19	0	0.00	120	17.41	17.60	-120	594	-20.17%	大賣/鉅額交易
2024/02/16	10	16.85	42	16.85	16.95	-32	573	-5.58%
2024/02/15	0	16.45	4	16.40	16.30	-4	562	-0.71%
2024/02/05	0	16.63	0	0.00	16.60	0	562	0.00%
2024/02/02	0	0.00	9	16.82	16.75	-9	560	-1.61%
2024/02/01	0	16.75	0	0.00	16.75	0	556	0.00%
2024/01/31	0.1	16.80	27	16.97	16.70	-26.9	551	-4.87%
2024/01/30	0.3	16.78	10	16.73	16.85	-9.7	536	-1.81%
2024/01/29	0	16.85	45	16.92	16.90	-45	530	-8.48%
2024/01/23	0	15.30	0	0.00	15.30	0	467	0.01%
2024/01/18	0.2	15.16	0	0.00	15.00	0.2	454	0.05%
2024/01/17	0.5	15.62	0	0.00	15.30	0.5	436	0.12%
2024/01/16	66.5	15.89	1	15.90	15.75	65.6	421	15.56%
2024/01/15	45.2	16.10	0.1	16.15	16.10	45.1	406	11.09%
2024/01/12	0	16.29	0	0.00	16.10	0	404	0.01%
2024/01/11	0.1	16.28	0	0.00	16.15	0.1	417	0.02%
2024/01/10	0.3	16.31	0	0.00	16.15	0.3	470	0.06%
2024/01/09	10.2	16.30	0	0.00	16.30	10.2	470	2.16%
2024/01/04	0.2	16.54	0	0.00	16.40	0.2	470	0.04%
2024/01/03	10	16.38	0	0.00	16.40	10	477	2.10%
2023/12/29	5	16.40	5	16.40	16.45	0	473	0.00%
2023/12/28	6.2	16.40	0	0.00	16.40	6.2	476	1.29%
2023/12/26	0	16.55	1.1	16.46	16.60	-1.1	470	-0.23%
2023/12/25	10.1	16.40	0	0.00	16.40	10.1	465	2.17%
2023/12/22	5.1	16.60	0	0.00	16.70	5.1	458	1.12%
2023/12/21	5	16.90	0	0.00	16.85	5	448	1.12%
2023/12/19	0	16.85	0	0.00	16.70	0	433	0.00%
2023/12/15	0	17.05	0	0.00	17.10	0	420	0.01%
2023/12/14	10	16.60	0	0.00	16.65	10	404	2.47%
2023/12/13	0	16.65	0	0.00	16.55	0	400	0.01%
2023/12/12	20.1	16.60	0	0.00	16.55	20.1	402	4.98%
2023/12/11	0	16.80	0	0.00	16.70	0	399	0.00%
2023/12/08	33.1	16.98	0	0.00	16.90	33.1	401	8.24%
2023/12/07	0	17.28	0	0.00	17.00	0	400	0.01%
2023/12/06	5	17.20	0	0.00	17.25	5	412	1.22%
2023/12/05	0.1	17.23	2	17.30	17.25	-1.9	420	-0.45%
2023/12/04	6	17.30	0	0.00	17.45	6	418	1.44%
2023/12/01	20	17.25	0	0.00	17.25	20	415	4.81%
2023/11/30	5.3	17.20	0	0.00	17.20	5.3	417	1.28%
2023/11/29	0	17.20	0	0.00	17.15	0	417	0.00%
2023/11/28	0	17.30	0	0.00	17.20	0	417	0.01%
2023/11/27	0	17.20	0	0.00	17.10	0	418	0.00%
2023/11/24	0.1	17.40	0.8	17.20	17.20	-0.7	421	-0.17%
2023/11/22	0	17.35	0	0.00	17.45	0	417	0.01%
2023/11/20	0	0.00	1	17.25	17.25	-1	417	-0.24%
2023/11/17	0	17.15	0	0.00	17.20	0	419	0.00%
2023/11/16	2	17.15	0	0.00	17.10	2	427	0.47%
2023/11/15	0.1	16.65	0	0.00	16.85	0.1	424	0.02%
2023/11/14	0.1	16.30	0	0.00	16.35	0.1	420	0.03%
2023/11/13	0.1	16.57	0	0.00	16.20	0.1	422	0.03%
2023/11/06	2	16.95	0	0.00	17.00	2	474	0.42%
2023/11/01	0.2	16.56	0	0.00	16.45	0.2	484	0.04%
2023/10/31	0.9	16.84	0	0.00	16.50	0.9	495	0.18%
2023/10/27	0.1	16.85	0	0.00	16.80	0.1	558	0.01%
2023/10/26	0	16.95	0	0.00	16.75	0	578	0.00%
2023/10/23	0.1	16.93	0	0.00	16.85	0.1	596	0.01%
2023/10/20	0	16.85	0	0.00	16.95	0	599	0.00%
2023/10/18	1.1	16.51	0	0.00	16.75	1.1	595	0.19%
2023/10/17	0	17.31	0	0.00	17.10	0	551	0.01%
2023/10/16	0	0.00	18	17.55	17.55	-18	546	-3.29%
2023/10/11	0	17.22	0	0.00	17.40	0	576	0.00%
2023/10/05	0.1	17.35	0	0.00	17.15	0.1	583	0.02%
2023/10/04	0	17.55	0	0.00	17.15	0	584	0.00%
2023/10/03	0	17.90	0	0.00	17.70	0	585	0.00%
2023/10/02	0.1	17.76	0	0.00	17.90	0.1	602	0.01%
2023/09/27	1	17.65	0	0.00	17.60	1	614	0.17%
2023/09/22	0	17.95	0	0.00	17.90	0	625	0.00%
2023/09/21	0	17.95	0	0.00	17.80	0	626	0.00%
2023/09/20	0	18.20	0	0.00	18.20	0	628	0.01%
2023/09/19	0	18.10	0	0.00	18.20	0	640	0.00%
2023/09/18	0	18.25	0	0.00	18.35	0	642	0.00%
2023/09/15	0	0.00	1	18.45	18.10	-1	646	-0.15%
2023/09/14	0	18.20	2	18.35	18.30	-2	644	-0.31%
2023/09/13	0	0.00	5	18.33	18.25	-5	648	-0.77%
2023/09/12	0	17.90	0	0.00	17.85	0	656	0.00%
2023/09/11	0.1	17.98	25	18.37	17.90	-24.9	659	-3.78%
2023/09/08	0	0.00	22	18.09	18.20	-22	650	-3.38%
2023/09/07	0	17.55	0	0.00	17.45	0	641	0.00%
2023/09/06	0.1	17.70	0	0.00	17.55	0.1	642	0.01%
2023/09/05	1	17.95	0	0.00	17.85	1	641	0.16%
2023/08/31	0	17.80	0	0.00	17.50	0	634	0.00%
2023/08/25	0	17.05	0.1	17.20	17.15	0	652	0.00%
2023/08/23	0.1	16.80	0	0.00	16.80	0.1	657	0.01%
2023/08/22	16.1	16.73	0	0.00	16.80	16.1	657	2.44%
2023/08/21	0.1	17.35	0	0.00	17.20	0.1	651	0.02%
2023/08/18	3	17.40	0	0.00	17.45	3	649	0.46%
2023/08/17	13.1	16.70	0.2	17.40	17.30	13	649	1.99%
2023/08/16	10.1	17.25	0	0.00	17.10	10.1	644	1.56%
2023/08/15	0.1	17.93	0	0.00	17.85	0.1	627	0.01%
2023/08/14	8.1	18.60	0	0.00	18.35	8.1	609	1.33%
2023/08/11	20	19.08	0	0.00	19.20	20	605	3.30%
2023/08/10	2.2	19.13	0	0.00	19.20	2.2	604	0.36%
2023/08/09	0.1	19.60	0	0.00	19.50	0.1	600	0.01%
2023/08/04	0.1	20.06	0	0.00	19.95	0.1	591	0.01%
2023/07/31	0	19.65	0	0.00	20.05	0	528	0.00%
2023/07/27	0.1	19.60	0	0.00	19.65	0.1	513	0.01%
2023/07/26	0	0.00	3	19.80	19.75	-3	508	-0.59%
2023/07/25	0	0.00	0.5	19.70	19.70	-0.5	512	-0.10%
2023/07/24	0.1	19.76	20	19.70	19.60	-19.9	520	-3.82%
2023/07/21	0	0.00	7	20.00	19.90	-7	520	-1.35%
2023/07/20	0	0.00	19	19.89	20.00	-19	520	-3.65%
2023/07/19	0	0.00	1	19.60	19.60	-1	514	-0.19%
2023/07/18	10	19.43	56	20.02	19.55	-46	518	-8.87%
2023/07/17	35	19.43	0	0.00	19.45	35	500	6.99%
2023/07/14	0	0.00	0.1	19.65	19.50	-0.1	501	-0.02%
2023/07/13	2.1	19.69	0	0.00	19.40	2.1	499	0.41%
2023/07/12	0.2	19.77	0	0.00	19.65	0.2	499	0.04%
2023/07/11	0.1	19.85	0	0.00	19.95	0.1	495	0.02%
2023/07/10	0	0.00	1	19.65	19.75	-1	502	-0.20%
2023/07/07	10.2	19.60	0	0.00	19.65	10.2	502	2.02%
2023/07/06	0	20.10	0	0.00	20.00	0	486	0.01%
2023/07/04	2	20.28	0	0.00	20.25	2	479	0.42%
2023/06/30	10	20.20	0	0.00	20.20	10	482	2.07%
2023/06/29	0	20.35	0	0.00	20.25	0	482	0.01%
2023/06/27	0	0.00	10	20.33	20.40	-10	486	-2.05%
2023/06/26	0.1	20.25	0	0.00	20.10	0.1	481	0.02%
2023/06/21	18	20.10	0	0.00	20.30	18	489	3.68%
2023/06/20	13	20.15	0	0.00	20.10	13	492	2.64%
2023/06/19	8	20.26	9	20.26	20.25	-1	503	-0.20%
2023/06/16	0	20.25	0.5	20.30	20.40	-0.5	512	-0.10%
2023/06/15	0.1	20.10	0	0.00	20.05	0.1	504	0.01%
2023/06/13	0.1	20.15	9	20.13	20.10	-8.9	517	-1.72%
2023/06/12	0.1	20.25	5	20.20	20.15	-4.9	528	-0.93%
2023/06/09	0	0.00	5	20.30	20.30	-5	533	-0.94%
2023/06/06	0	0.00	0.1	20.35	20.35	-0.1	573	-0.01%
2023/06/02	0	0.00	0.1	20.00	20.00	-0.1	581	-0.01%
2023/05/29	0.1	19.90	0	0.00	19.90	0.1	640	0.01%
2023/05/26	0.1	19.95	0	0.00	19.95	0.1	643	0.01%
2023/05/22	1	20.15	0	0.00	20.15	1	672	0.15%
2023/05/18	19	20.04	0	0.00	20.05	19	692	2.74%
2023/05/17	1	20.25	40	20.10	20.15	-39	692	-5.63%
2023/05/16	0	19.85	112	19.78	19.85	-112	691	-16.19%	大賣/鉅額交易
2023/05/15	0.1	19.50	0	0.00	19.55	0.1	695	0.01%
2023/05/12	0.1	19.93	0	0.00	19.60	0.1	715	0.01%
2023/05/11	0.1	19.93	0	0.00	19.60	0.1	728	0.01%
2023/05/10	0.1	20.00	0	0.00	20.00	0.1	730	0.02%
2023/05/09	1.8	20.02	0	0.00	20.00	1.8	739	0.24%
2023/05/08	0.1	20.04	0	0.00	20.05	0.1	752	0.01%
2023/05/05	0.1	20.30	0	0.00	20.05	0.1	765	0.01%
2023/05/04	0.1	20.40	1	20.65	20.35	-1	793	-0.12%
2023/05/03	0	0.00	3	20.85	20.60	-3	841	-0.36%
2023/04/28	0	21.20	76	21.20	21.10	-76	875	-8.68%
2023/04/27	0	0.00	119	20.97	21.20	-119	871	-13.66%	大賣/鉅額交易
2023/04/26	0	0.00	28	20.61	20.70	-28	872	-3.21%
2023/04/25	5.1	20.51	15	20.95	20.35	-9.9	889	-1.11%
2023/04/24	0	0.00	13	20.74	20.60	-13	901	-1.44%
2023/04/21	65	20.59	0	0.00	20.50	65	902	7.21%
2023/03/30	18	21.17	0	0.00	21.25	18	1,012	1.78%
2023/03/27	11	21.01	0	0.00	21.00	11	1,062	1.04%
2023/03/24	2	21.10	0	0.00	21.15	2	1,101	0.18%
2023/03/23	0	0.00	15	21.30	21.15	-15	1,182	-1.27%
2023/03/22	28	21.33	0	0.00	21.30	28	1,187	2.36%
2023/03/21	47.1	21.50	0	0.00	21.45	47.1	1,193	3.95%
2023/03/20	10	21.40	0	0.00	21.70	10	1,199	0.83%
2023/03/17	0	0.00	6	21.73	21.75	-6	1,258	-0.48%
2023/03/16	53	21.35	0	0.00	21.25	53	1,260	4.21%
2023/03/15	55.1	21.85	0	0.00	21.75	55.1	1,267	4.35%
2023/03/14	0.1	22.20	0	0.00	22.10	0.1	1,268	0.00%
2023/03/13	30.1	22.03	0	0.00	22.20	30.1	1,302	2.31%
2023/03/10	49.1	22.46	0	0.00	22.45	49.1	1,319	3.72%
2023/03/08	10	22.70	0	0.00	22.90	10	1,625	0.62%
2023/03/07	10.1	22.85	0	0.00	22.85	10.1	1,629	0.62%
2023/03/06	15	22.95	4	23.30	23.20	11	1,626	0.68%
2023/03/02	0	0.00	11	22.69	22.70	-11	1,599	-0.69%
2023/03/01	5	22.60	0	0.00	22.60	5	1,598	0.31%
2023/02/20	0	0.00	6	23.03	23.15	-6	1,592	-0.38%
2023/02/16	26	22.40	0	0.00	22.40	26	1,604	1.62%
2023/02/13	7	22.17	0	0.00	22.40	7	1,596	0.44%
2023/02/10	5	22.30	0	0.00	22.30	5	1,596	0.31%
2023/02/09	0.1	22.85	0	0.00	22.80	0.1	1,576	0.01%
2023/02/03	5.1	23.20	0	0.00	23.10	5.1	1,528	0.33%
2023/02/01	0	0.00	47	23.07	23.40	-47	1,475	-3.19%
2023/01/30	9	21.90	0	0.00	22.05	9	1,402	0.64%
2023/01/13	0	0.00	3	22.60	22.50	-3	1,374	-0.22%
2023/01/10	0	0.00	3	22.70	22.30	-3	1,348	-0.22%
2023/01/09	0.1	22.10	0	0.00	22.10	0.1	1,330	0.01%
2023/01/06	5	22.05	0	0.00	22.05	5	1,324	0.38%
2023/01/05	0	0.00	1	22.20	22.10	-1	1,328	-0.08%
2023/01/03	0	0.00	2	22.25	22.20	-2	1,322	-0.15%
2022/12/30	0	0.00	5	22.50	22.40	-5	1,318	-0.38%
2022/12/29	0	0.00	3	22.00	21.95	-3	1,288	-0.23%
2022/12/27	0	0.00	2	22.35	22.20	-2	1,275	-0.16%
2022/12/26	0	0.00	8	22.80	22.25	-8	1,268	-0.63%
2022/12/22	0	0.00	2	22.03	22.30	-2	1,263	-0.16%
2022/12/21	52	21.27	0	0.00	21.20	52	1,243	4.18%
2022/12/20	0	0.00	3.2	21.95	21.05	-3.2	1,242	-0.25%
2022/12/15	0	0.00	49	22.58	22.90	-49	1,168	-4.19%
2022/12/13	0	0.00	0.2	22.00	22.00	-0.2	1,072	-0.02%
2022/12/09	1	22.05	14	22.21	22.05	-13	1,040	-1.25%
2022/12/07	0	0.00	21	21.29	21.45	-21	973	-2.16%
2022/12/06	0.1	22.10	0	0.00	21.75	0.1	959	0.01%
2022/12/02	5.1	22.09	1.3	22.12	22.25	3.8	919	0.42%
2022/12/01	11.1	22.00	0	0.00	22.25	11.1	891	1.25%
2022/11/30	1	22.25	100	21.37	22.25	-99	766	-12.92%
2022/11/29	0	0.00	1	20.30	20.25	-1	560	-0.18%
2022/11/28	0.1	19.90	0	0.00	19.90	0.1	547	0.02%
2022/11/22	1	19.80	0.3	19.75	19.75	0.7	525	0.13%
2022/11/21	0.1	20.05	0	0.00	20.00	0.1	516	0.02%
2022/11/16	82.1	20.40	0	20.70	20.20	82.1	520	15.77%
2022/11/15	0.1	20.75	5	20.60	20.80	-4.9	505	-0.97%
2022/11/11	94	20.26	0	0.00	20.10	94	475	19.76%
2022/10/28	0.1	20.30	0	0.00	20.00	0.1	544	0.02%
2022/10/26	0	0.00	1	20.20	20.10	-1	557	-0.18%
2022/10/21	0.1	20.15	0	0.00	20.00	0.1	601	0.02%
2022/10/11	0.1	20.00	0	0.00	20.10	0.1	629	0.02%
2022/10/07	0.1	20.80	0	0.00	20.65	0.1	624	0.02%
2022/10/05	0.1	21.55	0	0.00	21.30	0.1	632	0.02%
2022/09/30	0.1	20.60	0	0.00	21.55	0.1	638	0.02%
2022/09/26	0.1	20.60	0	0.00	20.45	0.1	604	0.01%
2022/09/08	11	22.00	11	22.22	22.15	0	610	0.00%
2022/09/01	1	22.30	0	0.00	22.20	1	605	0.17%
2022/08/11	0	0.00	2	23.00	23.10	-2	574	-0.35%
2022/08/10	2	22.25	0	0.00	22.70	2	567	0.35%
2022/08/05	1	21.90	0	0.00	22.05	1	582	0.18%
2022/08/04	1.1	22.04	0	0.00	21.85	1.1	596	0.18%
2022/08/03	4.1	22.91	0	0.00	22.80	4.1	581	0.71%
2022/08/02	1	23.16	0	0.00	23.15	1	593	0.18%
2022/08/01	2.1	23.69	0	0.00	23.80	2.1	611	0.34%
2022/07/28	7.1	24.55	0	0.00	24.15	7.1	605	1.17%
2022/07/27	4.1	28.04	5	28.05	27.95	-0.9	581	-0.15%
2022/07/12	0.1	26.20	0	0.00	25.70	0.1	572	0.02%
2022/07/06	0	0.00	0.8	26.30	26.30	-0.8	582	-0.14%
2022/07/04	0	26.50	0	26.75	26.50	0	594	0.00%
2022/06/30	0.1	28.20	0	0.00	27.80	0.1	589	0.02%
2022/06/22	0.1	28.80	0	0.00	28.45	0.1	604	0.02%
2022/06/21	0	0.00	1	28.85	29.00	-1	608	-0.16%
2022/06/07	0.1	29.95	0	0.00	29.95	0.1	723	0.01%
2022/06/06	0	0.00	0	29.85	29.85	0	737	0.00%
2022/06/02	0.1	29.65	0	0.00	29.55	0.1	763	0.01%
2022/05/31	0.1	29.20	0	0.00	29.50	0.1	794	0.01%
2022/05/30	1	29.15	0	0.00	29.30	1	829	0.12%
2022/05/25	1	28.55	0	0.00	28.55	1	872	0.11%
2022/05/20	0	0.00	0.2	28.55	28.65	-0.2	893	-0.02%
2022/05/19	0.1	28.15	0	0.00	28.30	0.1	898	0.01%
2022/05/18	0	0.00	2	28.65	28.85	-2	899	-0.22%
2022/05/12	0.1	27.35	0	0.00	26.60	0.1	890	0.01%
2022/05/11	0.1	28.18	0	0.00	28.00	0.1	871	0.01%
2022/05/10	0.1	28.42	0	0.00	28.70	0.1	872	0.01%
2022/05/09	0.1	29.05	0	0.00	28.70	0.1	858	0.01%
2022/05/06	2.1	29.99	0	0.00	30.15	2.1	841	0.25%
2022/05/05	0	30.95	0	0.00	30.95	0	841	0.00%
2022/05/04	0.1	31.00	0	0.00	30.85	0.1	846	0.01%
2022/05/03	0.1	30.90	0	0.00	30.90	0.1	853	0.01%
2022/04/28	0	0.00	10	30.80	30.90	-10	869	-1.15%
2022/04/27	10.1	30.40	0	0.00	30.30	10.1	863	1.17%
2022/04/26	0.1	31.65	0	0.00	31.40	0.1	853	0.01%
2022/04/25	0.1	31.70	0	0.00	31.50	0.1	853	0.01%
2022/04/20	0	32.40	0	0.00	32.15	0	855	0.01%
2022/04/19	0.1	32.10	20	32.10	32.15	-20	862	-2.31%
2022/04/18	0.1	32.10	0	0.00	31.85	0.1	869	0.01%
2022/04/15	0.1	32.40	2	32.25	32.25	-1.9	876	-0.22%
2022/04/14	0	32.60	0	0.00	32.55	0	929	0.00%
2022/04/13	0.1	32.80	0	0.00	32.60	0.1	931	0.01%
2022/04/12	0.1	32.65	0	0.00	32.35	0.1	929	0.01%
2022/03/29	0	0.00	1	33.85	33.85	-1	950	-0.11%
2022/03/24	2	34.15	0.2	34.15	34.25	1.8	944	0.19%
2022/03/22	0	0.00	0.5	34.25	34.25	-0.5	948	-0.05%
2022/03/21	1	34.15	0	0.00	34.15	1	947	0.11%
2022/03/17	0	33.75	0	0.00	33.70	0	956	0.00%
2022/03/16	0.1	33.39	0	0.00	33.50	0.1	957	0.01%
2022/03/15	1.7	33.94	0	0.00	33.95	1.7	944	0.18%
2022/03/14	0	0.00	0.5	34.40	34.40	-0.5	936	-0.05%
2022/03/11	0	0.00	2	33.25	33.45	-2	915	-0.22%
2022/03/09	0.1	31.90	0	0.00	32.00	0.1	895	0.01%
2022/03/08	0.1	32.30	0	0.00	31.70	0.1	897	0.01%
2022/03/04	2	34.00	0	0.00	33.95	2	878	0.23%
2022/03/01	0	33.20	0	0.00	33.45	0	882	0.00%
2022/02/25	0.1	32.85	0	0.00	32.75	0.1	905	0.01%
2022/02/24	2.1	33.46	0.5	33.65	32.90	1.6	917	0.17%
2022/02/23	0.1	33.80	0	0.00	33.70	0.1	913	0.01%
2022/02/21	0	0.00	0.1	34.00	34.15	-0.1	930	-0.01%
2022/02/18	0	0.00	10	33.85	33.95	-10	939	-1.06%
2022/02/17	0	34.20	4	34.15	34.10	-4	954	-0.42%
2022/02/16	0	0.00	0	33.90	33.95	0	974	0.00%
2022/02/11	0	0.00	1	34.15	34.10	-1	1,028	-0.10%
2022/02/09	0.1	33.90	0	0.00	34.10	0.1	1,063	0.01%
2022/02/08	0.1	33.95	0	0.00	33.95	0.1	1,091	0.01%
2022/02/07	0	0.00	1	33.95	34.00	-1	1,120	-0.09%
2022/01/25	0	33.05	5	33.25	32.85	-5	1,168	-0.42%
2022/01/20	10	33.55	0	0.00	33.55	10	1,216	0.82%
2022/01/19	0	0.00	1.1	33.71	33.55	-1.1	1,232	-0.09%
2022/01/18	1.1	33.52	0	0.00	33.50	1.1	1,240	0.09%
2022/01/17	0.1	33.60	0	0.00	33.55	0.1	1,246	0.01%
2022/01/14	1.1	33.66	0	0.00	33.70	1.1	1,262	0.08%
2022/01/11	0.1	34.10	7	33.85	33.80	-7	1,320	-0.53%
2022/01/10	0	0.00	3	34.10	34.10	-3	1,341	-0.22%
2022/01/07	8	34.76	2	34.75	34.55	6	1,346	0.45%
2022/01/06	0.1	34.10	0	0.00	34.15	0.1	1,335	0.00%
2022/01/05	0	34.15	0.2	34.15	34.10	-0.2	1,355	-0.01%
2022/01/04	0.1	34.20	0	0.00	34.20	0.1	1,398	0.01%
2021/12/30	1	34.40	3	34.55	34.55	-2	1,447	-0.14%
2021/12/29	2	34.38	2	34.48	34.60	0	1,469	0.00%
2021/12/28	0	0.00	5	33.88	33.85	-5	1,495	-0.33%
2021/12/27	0.1	33.90	0	0.00	33.85	0.1	1,564	0.01%
2021/12/23	0	0.00	1	33.85	33.90	-1	1,682	-0.06%
2021/12/22	4	33.95	1	33.90	33.90	3	1,853	0.16%
2021/12/21	0.2	33.58	0	0.00	33.65	0.2	1,929	0.01%
2021/12/17	1	33.50	0	0.00	33.40	1	2,144	0.05%
2021/12/14	0.1	33.85	1	33.80	33.50	-0.9	2,280	-0.04%
2021/12/13	0	33.90	0	0.00	33.85	0	2,479	0.00%
2021/12/10	0.1	33.90	0	0.00	33.90	0.1	2,519	0.00%
2021/12/09	0	0.00	1	34.10	34.10	-1	2,523	-0.04%
2021/12/07	1	34.00	0	0.00	34.00	1	2,564	0.04%
2021/12/02	0.1	33.70	1	33.60	33.65	-1	2,615	-0.04%
2021/12/01	0	33.70	0	0.00	33.90	0	2,696	0.00%
2021/11/30	3	33.95	0	0.00	33.95	3	2,727	0.11%
2021/11/29	2	33.80	0	0.00	34.00	2	2,861	0.07%
2021/11/26	0.1	34.85	0	0.00	34.65	0.1	3,003	0.00%
2021/11/25	1	35.60	2	35.80	35.55	-1	3,121	-0.03%
2021/11/24	0	0.00	2	35.55	35.50	-2	3,155	-0.06%
2021/11/23	20	35.35	0	0.00	35.10	20	3,188	0.63%
2021/11/22	0.9	34.88	1	35.05	35.05	-0.1	3,245	0.00%
2021/11/19	2	34.75	0	0.00	34.70	2	3,272	0.06%
2021/11/18	0	0.00	22	34.35	34.70	-22	3,316	-0.66%
2021/11/11	1	35.30	0	0.00	35.20	1	3,414	0.03%
2021/11/10	3	35.38	0	0.00	35.35	3	3,457	0.09%
2021/11/09	0.1	35.00	0	0.00	35.00	0.1	3,449	0.00%
2021/11/04	5	35.38	0	0.00	35.30	5	3,491	0.14%
2021/11/03	0	35.55	1	35.40	35.70	-1	3,536	-0.03%
2021/11/01	0	34.80	0	0.00	34.60	0	3,697	0.00%
2021/10/29	4	34.60	0	0.00	34.60	4	3,703	0.11%
2021/10/28	4	34.86	1	34.85	34.80	3	3,703	0.08%
2021/10/27	3	35.08	0	0.00	35.15	3	3,710	0.08%
2021/10/25	1	35.20	0	0.00	35.45	1	3,728	0.03%
2021/10/22	1	35.65	0	0.00	35.35	1	3,761	0.03%
2021/10/21	4	35.54	17	35.85	36.25	-13	3,779	-0.34%
2021/10/20	2.2	35.88	0.1	35.90	35.70	2.1	3,770	0.05%
2021/10/19	0.5	36.05	0	0.00	36.25	0.5	3,804	0.01%
2021/10/18	0	0.00	3	36.10	36.20	-3	3,832	-0.08%
2021/10/14	3	35.05	0	0.00	35.10	3	3,920	0.08%
2021/10/13	1.4	36.61	1	36.35	35.85	0.4	3,930	0.01%
2021/10/12	7.1	36.42	9	37.12	36.45	-1.9	3,952	-0.05%
2021/10/08	8	36.61	0	0.00	36.35	8	3,984	0.20%
2021/10/07	10	36.44	0.2	36.60	36.70	9.8	4,052	0.24%
2021/10/06	1	36.40	3	36.52	36.10	-2	4,134	-0.05%
2021/10/05	8	35.40	0	0.00	36.10	8	4,150	0.19%
2021/10/04	12	36.83	0	0.00	35.60	12	4,155	0.29%
2021/10/01	2	38.30	0	0.00	37.30	2	4,171	0.05%
2021/09/30	0	0.00	2	39.20	39.30	-2	4,319	-0.05%
2021/09/29	4	40.25	32	40.03	39.05	-28	4,443	-0.63%
2021/09/27	6	40.19	10	40.14	40.05	-4	6,262	-0.06%
2021/09/24	33	38.81	8	38.82	38.70	25	6,789	0.37%
2021/09/23	2	37.60	12	38.02	38.40	-10	6,843	-0.15%
2021/09/22	5	37.40	2	37.30	37.20	3	6,992	0.04%
2021/09/17	3	38.30	0	0.00	38.30	3	7,159	0.04%
2021/09/16	3	39.00	10	38.72	38.55	-7	7,213	-0.10%
2021/09/15	2	37.83	3	37.60	37.55	-1	7,101	-0.01%
2021/09/14	2	37.25	3	37.23	37.25	-1	7,219	-0.01%
2021/09/13	1	37.35	4	37.45	37.35	-3	7,382	-0.04%
2021/09/10	3	37.18	5	37.06	37.30	-2	7,414	-0.03%
2021/09/09	2	36.05	2	36.25	36.10	0	7,455	0.00%
2021/09/07	5	36.70	0	36.50	36.70	5	7,630	0.07%
2021/09/06	9	36.92	0	0.00	36.50	9	7,650	0.12%
2021/09/03	4	38.43	1	38.70	38.20	3	7,590	0.04%
2021/09/02	17	38.68	0	0.00	38.25	17	7,636	0.22%
2021/09/01	14	44.81	28	44.96	44.95	-14	7,560	-0.19%
2021/08/31	8	44.95	12	44.96	45.30	-4	7,477	-0.05%
2021/08/30	1	44.60	3.9	44.39	44.45	-2.9	7,440	-0.04%
2021/08/27	6	44.48	1	44.50	44.50	5	7,490	0.07%
2021/08/26	1	44.20	3	44.15	44.10	-2	7,635	-0.03%
2021/08/24	1	43.10	0	0.00	42.95	1	8,005	0.01%
2021/08/23	3	41.47	1.2	41.19	42.40	1.8	8,107	0.02%
2021/08/20	2	40.55	0	0.00	40.40	2	8,158	0.02%
2021/08/18	2	41.15	0	0.00	41.80	2	8,301	0.02%
2021/08/16	3	41.98	0	0.00	41.55	3	8,631	0.03%
2021/08/12	2	43.00	0	0.00	43.75	2	8,848	0.02%
2021/08/11	0	0.00	3	42.97	42.95	-3	8,954	-0.03%
2021/08/10	2	43.75	1	43.95	43.60	1	9,086	0.01%
2021/08/09	1	44.50	1	44.85	44.55	0	9,176	0.00%
2021/08/06	5	45.36	5	45.51	45.50	0	9,222	0.00%
2021/08/05	2	44.38	3	44.38	44.45	-1	9,236	-0.01%
2021/08/04	0	0.00	2	43.55	43.60	-2	9,358	-0.02%
2021/08/02	0	0.00	2	43.30	43.55	-2	9,557	-0.02%
2021/07/30	1	43.25	1	43.80	43.20	0	9,841	0.00%
2021/07/29	1	43.15	1	43.45	43.45	0	10,061	0.00%
2021/07/28	1	42.70	2	42.98	43.10	-1	10,160	-0.01%
2021/07/27	0	0.00	5	43.63	43.55	-5	10,340	-0.05%
2021/07/26	1	44.25	0	0.00	44.00	1	10,512	0.01%
2021/07/23	1	44.10	6	44.14	44.25	-5	10,673	-0.05%
2021/07/22	0	0.00	1	43.25	43.25	-1	10,715	-0.01%
2021/07/21	7	43.80	2	43.35	43.25	5	10,798	0.05%
2021/07/20	20	44.21	10	44.40	44.20	10	10,879	0.09%
2021/07/19	1	45.20	21	44.80	45.20	-20	11,104	-0.18%
2021/07/16	4.8	44.86	3	45.00	44.85	1.8	11,507	0.02%
2021/07/15	1.2	44.08	6	45.18	45.25	-4.8	11,722	-0.04%
2021/07/14	52	44.07	0	0.00	43.90	52	12,111	0.43%
2021/07/13	7	44.49	2	44.45	44.30	5	12,726	0.04%
2021/07/12	1	44.80	0	0.00	44.80	1	13,355	0.01%
2021/07/09	3	44.73	15	44.65	44.65	-12	13,671	-0.09%
2021/07/08	6	44.93	3	44.92	45.10	3	13,983	0.02%
2021/07/07	7	44.65	19	45.31	45.05	-12	14,448	-0.08%
2021/07/06	12	45.70	10	45.72	45.95	2	14,783	0.01%
2021/07/05	16	46.54	4	46.81	46.05	12	14,956	0.08%
2021/07/02	107	49.01	70	49.20	45.80	37	14,776	0.25%	大買/
2021/07/01	21	45.63	70	47.10	47.95	-49	13,110	-0.37%
2021/06/30	9	43.72	9	43.65	43.60	0	12,576	0.00%
2021/06/29	39	43.42	9	43.32	43.30	30	12,590	0.24%
2021/06/28	8	43.38	12	43.54	44.00	-4	12,482	-0.03%
2021/06/25	13	42.44	2	42.70	42.45	11	12,394	0.09%
2021/06/24	1	42.20	6	42.10	42.30	-5	12,493	-0.04%
2021/06/23	7	41.19	47	41.12	41.00	-40	12,553	-0.32%
2021/06/22	52	42.62	4	42.65	41.30	48	12,765	0.38%
2021/06/21	4	41.36	0	0.00	41.30	4	12,706	0.03%
2021/06/18	6	42.26	1	42.20	42.10	5	12,841	0.04%
2021/06/17	0	0.00	1	42.65	42.85	-1	12,901	-0.01%
2021/06/16	10	43.34	53	42.94	42.70	-43	12,972	-0.33%
2021/06/15	3	41.93	1	42.00	42.00	2	12,942	0.02%
2021/06/11	2	42.10	11	42.07	42.25	-9	13,107	-0.07%
2021/06/10	14	41.84	1.1	42.15	42.15	12.9	13,591	0.10%
2021/06/09	1	42.90	276	42.71	42.45	-275	13,920	-1.98%	大賣/鉅額交易
2021/06/08	4	43.30	2	43.20	42.90	2	14,453	0.01%
2021/06/07	7	42.99	0	0.00	43.50	7	15,409	0.05%
2021/06/04	7	43.73	15	44.00	43.75	-8	16,332	-0.05%
2021/06/03	3	43.83	6	43.97	44.25	-3	18,370	-0.02%
2021/06/02	42	43.85	22	44.11	42.95	20	19,276	0.10%
2021/06/01	5	41.14	7	41.35	41.65	-2	19,330	-0.01%
2021/05/31	2	41.73	8	42.24	41.35	-6	19,651	-0.03%
2021/05/28	19	40.72	7	40.69	40.85	12	19,608	0.06%
2021/05/26	5	39.88	0	0.00	40.25	5	19,689	0.03%
2021/05/25	111	41.97	53	42.00	41.05	58	19,722	0.29%	大買/
2021/05/24	4	38.90	1	39.80	39.00	3	19,639	0.02%
2021/05/21	55	39.25	8.3	38.01	39.00	46.7	19,825	0.24%
2021/05/20	9	37.04	3	37.85	36.30	6	19,784	0.03%
2021/05/19	115	37.29	71	37.21	37.55	44	19,784	0.22%	大買/
2021/05/18	102	36.48	3	36.43	37.20	99	20,055	0.49%	大買/
2021/05/17	30	34.85	32	34.85	34.75	-2	20,042	-0.01%
2021/05/14	4	38.89	4	38.63	38.50	0	19,952	0.00%
2021/05/13	4	36.94	3	39.28	38.65	1	19,892	0.01%
2021/05/12	14	39.58	9	40.14	39.55	5	19,811	0.03%
2021/05/11	33	42.75	11	44.03	41.95	22	19,654	0.11%
2021/05/10	0	0.00	2	43.55	44.10	-2	19,588	-0.01%
2021/05/07	19	42.24	14.1	43.53	43.50	5	19,564	0.03%
2021/05/06	7	45.10	1	46.30	44.75	6	19,289	0.03%
2021/05/05	2	45.35	2	45.68	45.05	0	19,100	0.00%
2021/05/04	2	44.50	2	43.75	44.50	0	19,092	0.00%
2021/05/03	5	48.64	8	49.47	47.95	-3	19,034	-0.02%
2021/04/29	9	48.69	12	48.35	49.20	-3	19,030	-0.02%
2021/04/28	5	48.07	0.1	48.05	47.95	4.9	18,963	0.03%
2021/04/27	2	47.93	1	48.50	48.50	1	19,063	0.01%
2021/04/26	1	47.10	5.4	48.14	48.40	-4.4	19,066	-0.02%
2021/04/23	9	47.39	5	47.47	47.15	4	19,083	0.02%
2021/04/22	15.1	50.95	29	50.64	48.80	-13.9	19,032	-0.07%
2021/04/21	2	49.08	4	49.39	49.90	-2	18,678	-0.01%
2021/04/20	31	49.94	25	49.58	49.65	6	18,570	0.03%
2021/04/19	48	52.84	42	53.72	52.40	6	18,325	0.03%
2021/04/16	48	47.64	94	48.07	50.00	-46	17,763	-0.26%
2021/04/15	40	46.89	43	47.08	46.10	-3	17,245	-0.02%
2021/04/14	62	45.22	20	46.09	45.05	42	17,195	0.24%
2021/04/13	39	47.89	20	47.40	46.30	19	17,161	0.11%
2021/04/12	30	47.29	101	47.53	48.60	-71	16,923	-0.42%	大賣/
2021/04/09	41	44.24	18	44.57	44.20	23	16,703	0.14%
2021/04/08	57	43.30	22	43.26	43.35	35	16,842	0.21%
2021/04/07	3	42.82	0	0.00	42.95	3	17,517	0.02%
2021/04/06	3	42.53	10	42.48	43.15	-7	17,898	-0.04%
2021/04/01	22	42.63	2.1	42.61	42.70	19.9	18,187	0.11%
2021/03/31	5	43.48	4	43.38	43.15	1	18,518	0.01%
2021/03/30	4	43.23	6	43.35	43.05	-2	18,956	-0.01%
2021/03/29	13	43.26	7	43.41	42.85	6	20,121	0.03%
2021/03/26	10	42.80	7.1	43.05	42.80	2.9	20,874	0.01%
2021/03/25	8	42.84	10	43.25	42.00	-2	21,007	-0.01%
2021/03/24	4	42.18	2	42.60	42.35	2	20,771	0.01%
2021/03/23	6	42.10	25	42.62	42.45	-19	20,744	-0.09%
2021/03/22	3	41.75	3	42.08	41.95	0	20,681	0.00%
2021/03/19	7	41.86	3	42.17	41.75	4	20,710	0.02%
2021/03/18	4	41.90	7	42.33	42.45	-3	20,759	-0.01%
2021/03/17	28	41.53	16	41.70	42.20	12	20,780	0.06%
2021/03/16	39	42.03	4	41.88	41.50	35	21,092	0.17%
2021/03/15	6	43.93	8	44.41	43.55	-2	20,709	-0.01%
2021/03/12	6	43.63	10.9	43.62	44.05	-4.9	20,462	-0.02%
2021/03/11	29	42.82	27	42.36	42.80	2	20,261	0.01%
2021/03/10	36	41.11	60	41.24	42.80	-24	19,780	-0.12%
2021/03/09	44	40.25	32	40.43	40.05	12	18,868	0.06%
2021/03/08	39	38.54	70	38.87	39.15	-31	16,896	-0.18%
2021/03/05	58	35.72	16	36.08	35.60	42	15,950	0.26%
2021/03/04	12.1	35.36	30	35.34	35.75	-17.9	15,661	-0.11%
2021/03/03	1	34.85	3	34.75	34.85	-2	15,419	-0.01%
2021/03/02	3	34.02	0	0.00	34.00	3	15,463	0.02%
2021/02/26	8	33.86	5.1	35.04	34.85	2.9	15,726	0.02%
2021/02/25	0	0.00	7	34.94	34.95	-7	15,845	-0.04%
2021/02/24	33	34.89	2	35.15	34.25	31	16,025	0.19%
2021/02/23	12	35.29	22	35.26	35.15	-10	15,947	-0.06%
2021/02/22	2	34.28	0	0.00	34.55	2	15,792	0.01%
2021/02/19	4.7	34.44	3	34.20	34.55	1.7	15,855	0.01%
2021/02/18	24	34.60	60	34.61	34.70	-36	16,013	-0.22%
2021/02/17	1	32.20	2	32.00	32.15	-1	16,180	-0.01%
2021/02/05	50	31.05	2	30.80	30.85	48	16,182	0.30%
2021/02/04	1	31.20	1	31.40	31.05	0	16,406	0.00%
2021/02/03	1	31.50	4	31.13	31.15	-3	16,650	-0.02%
2021/02/02	3	30.80	1	30.45	31.15	2	16,994	0.01%
2021/02/01	1	30.55	1	30.45	30.50	0	17,210	0.00%
2021/01/28	0	0.00	1	30.50	30.40	-1	17,756	-0.01%
2021/01/27	2	31.10	0	0.00	31.00	2	18,551	0.01%
2021/01/26	1	31.30	0	0.00	31.05	1	18,896	0.01%
2021/01/25	0	0.00	3	32.00	31.95	-3	19,041	-0.02%
2021/01/21	1	30.15	0	0.00	29.30	1	19,526	0.01%
2021/01/20	3	30.23	3	29.60	29.50	0	20,497	0.00%
2021/01/19	2	31.20	8	31.86	31.15	-6	21,554	-0.03%
2021/01/18	3	31.08	0.1	31.10	31.10	3	21,810	0.01%
2021/01/15	2	31.73	0	0.00	31.80	2	21,866	0.01%
2021/01/14	1	33.10	31	33.21	33.25	-30	21,935	-0.14%
2021/01/13	3	33.47	16	33.89	33.40	-13	22,120	-0.06%
2021/01/12	18	34.00	44	33.24	33.35	-26	22,187	-0.12%
2021/01/11	5	34.88	0	0.00	34.60	5	22,140	0.02%
2021/01/08	16	34.49	53	34.26	34.25	-37	22,440	-0.16%
2021/01/07	25	35.99	20	35.30	35.30	5	22,733	0.02%
2021/01/06	7.3	36.33	10	36.30	35.65	-2.7	23,222	-0.01%
2021/01/05	11.3	38.40	17	38.53	37.50	-5.7	23,857	-0.02%
2021/01/04	22	38.56	2	39.30	38.65	20	23,689	0.08%
2020/12/31	38.4	37.90	23	38.47	38.95	15.4	23,450	0.07%
2020/12/30	41	37.85	27.6	37.30	37.25	13.4	23,107	0.06%
2020/12/29	3	37.35	8	36.79	36.45	-5	22,535	-0.02%
2020/12/28	2	36.28	13	36.54	36.35	-11	22,158	-0.05%
2020/12/25	10	35.94	3	35.43	36.35	7	21,785	0.03%
2020/12/24	16	34.72	10.1	34.82	35.15	5.9	21,474	0.03%
2020/12/23	19	35.24	43	36.03	33.45	-24	21,076	-0.11%
2020/12/22	38	35.31	24	35.45	34.50	14	20,146	0.07%
2020/12/21	3	33.00	6	33.13	32.85	-3	19,372	-0.02%
2020/12/18	0	0.00	1	32.74	32.10	-1	19,262	-0.01%
2020/12/16	0	0.00	1	32.75	32.40	-1	19,657	-0.01%
2020/12/15	1	31.75	0	0.00	31.75	1	19,818	0.01%
2020/12/14	5	31.79	1	32.00	32.30	4	20,338	0.02%
2020/12/11	0	0.00	1	31.50	31.60	-1	20,449	0.00%
2020/12/10	6	33.02	2	32.50	32.15	4	20,635	0.02%
2020/12/09	2	32.10	1	32.45	32.15	1	20,586	0.00%
2020/12/08	2	32.70	0	0.00	32.55	2	21,037	0.01%
2020/12/07	7	32.72	0	0.00	32.70	7	21,583	0.03%
2020/12/04	56	32.73	2	33.00	33.50	54	22,154	0.24%
2020/12/02	7	32.17	5	32.10	31.40	2	22,228	0.01%
2020/12/01	0	0.00	1	32.35	32.20	-1	22,176	0.00%
2020/11/30	2	33.20	16	32.83	32.65	-14	22,216	-0.06%
2020/11/27	14	32.64	1	32.85	32.30	13	22,515	0.06%
2020/11/25	3	32.55	40	33.18	32.45	-37	22,549	-0.16%
2020/11/24	0	0.00	2	31.95	31.75	-2	22,380	-0.01%
2020/11/23	1	31.50	16	31.00	32.20	-15	22,259	-0.07%
2020/11/20	4	30.66	0	0.00	30.90	4	22,041	0.02%
2020/11/18	0	0.00	2	30.58	31.00	-2	22,779	-0.01%
2020/11/17	2	30.10	15	30.10	30.20	-13	22,730	-0.06%
2020/11/16	36	30.09	10	29.54	29.75	26	22,701	0.11%
2020/11/13	6	31.32	7.3	31.07	31.20	-1.3	22,305	-0.01%
2020/11/12	7	30.56	3	30.82	30.95	4	22,659	0.02%
2020/11/11	12	31.70	6	31.48	31.80	6	22,773	0.03%
2020/11/10	13.6	32.24	1	32.54	30.90	12.6	22,724	0.06%
2020/11/09	10	30.90	2	31.50	31.25	8	22,511	0.04%
2020/11/06	31	31.58	2	31.68	31.35	29	22,379	0.13%
2020/11/05	6	31.83	6	32.15	31.75	0	22,172	0.00%
2020/11/04	25	33.81	60	34.22	33.10	-35	22,075	-0.16%
2020/11/03	15	33.70	29	33.47	33.60	-14	21,318	-0.07%
2020/11/02	10	31.75	0	0.00	31.60	10	21,087	0.05%
2020/10/30	18	33.62	19	33.29	32.50	-1	20,961	0.00%
2020/10/29	9	33.15	9.1	33.33	33.85	-0.1	20,766	0.00%
2020/10/28	100	35.34	92	34.19	33.20	8	20,324	0.04%
2020/10/27	39	33.71	126	33.26	34.65	-87	19,278	-0.45%	大賣/
2020/10/26	33	31.33	51	31.49	31.50	-18	18,207	-0.10%
2020/10/23	10	30.91	9	30.98	30.90	1	17,997	0.01%
2020/10/22	10	30.59	14	30.59	30.45	-4	17,960	-0.02%
2020/10/21	12	30.66	4	30.64	30.95	8	17,730	0.05%
2020/10/20	3	30.68	2	30.98	30.45	1	17,517	0.01%
2020/10/19	3	30.23	16	30.89	31.45	-13	17,430	-0.07%
2020/10/16	16	31.77	25	30.84	30.10	-9	17,344	-0.05%
2020/10/15	7	31.22	6	31.78	30.90	1	17,050	0.01%
2020/10/14	11	31.25	3	32.15	31.95	8	16,593	0.05%
2020/10/13	48	29.03	166.3	29.62	29.55	-118.3	15,906	-0.74%	大賣/鉅額交易
2020/10/12	94	27.42	2	27.80	27.80	92	14,987	0.61%
2020/10/07	117	27.80	0	0.00	27.65	117	14,861	0.79%	大買/鉅額交易
2020/10/06	4	27.41	5	27.63	28.40	-1	14,839	-0.01%
2020/10/05	4	27.19	4	27.08	27.05	0	14,703	0.00%
2020/09/30	3	26.55	6.2	26.52	26.55	-3.2	14,791	-0.02%
2020/09/29	5	26.54	5.3	26.56	26.45	-0.3	15,216	0.00%
2020/09/28	1	27.50	1	27.60	27.50	0	15,472	0.00%
2020/09/25	17	27.15	16	26.98	26.40	1	15,419	0.01%
2020/09/24	24	28.02	2	27.70	27.70	22	15,135	0.15%
2020/09/23	3	28.60	1	29.10	28.30	2	15,035	0.01%
2020/09/22	3	29.07	2	28.98	29.10	1	14,885	0.01%
2020/09/21	3	29.40	8	29.46	29.10	-5	14,664	-0.03%
2020/09/18	7	31.01	1	31.15	31.00	6	14,332	0.04%
2020/09/17	8	32.35	2	32.13	31.95	6	14,149	0.04%
2020/09/16	11	30.85	18.7	30.54	30.40	-7.7	13,759	-0.06%
2020/09/15	4	30.23	3.5	30.51	31.15	0.5	13,807	0.00%
2020/09/14	15	29.07	27.1	29.30	29.30	-12.1	13,517	-0.09%
2020/09/11	15	31.60	24	29.88	29.30	-9	13,107	-0.07%
2020/09/10	17	31.32	16	30.95	31.50	1	12,607	0.01%
2020/09/09	12	29.23	14	29.76	30.55	-2	12,076	-0.02%
2020/09/08	3	28.32	7	28.46	28.60	-4	11,180	-0.04%
2020/09/07	0	0.00	0.2	26.00	26.00	-0.2	10,581	0.00%
2020/09/04	2	23.45	7	23.29	23.65	-5	10,684	-0.05%
2020/09/03	4	23.70	0	0.00	23.65	4	10,662	0.04%
2020/09/02	6	23.69	2	23.38	23.45	4	10,625	0.04%
2020/09/01	0.1	22.10	5	22.15	22.30	-4.9	10,304	-0.05%
2020/08/31	3	22.27	0	0.00	22.40	3	10,346	0.03%
2020/08/28	1	22.35	0	0.00	21.85	1	10,377	0.01%
2020/08/26	0.7	21.65	0	0.00	21.75	0.7	10,515	0.01%
2020/08/25	13	22.43	3	22.17	22.10	10	10,587	0.09%
2020/08/24	12	21.59	10	21.50	22.00	2	10,187	0.02%
2020/08/20	0	0.00	1	20.35	20.00	-1	9,935	-0.01%
2020/08/18	0	0.00	2	21.10	21.00	-2	10,016	-0.02%
2020/08/17	24	20.17	24	20.25	20.60	0	9,613	0.00%
2020/08/14	27	18.86	25	19.11	18.75	2	9,405	0.02%
2020/08/11	0	0.00	2	18.20	18.25	-2	9,587	-0.02%
2020/08/10	0	0.00	5.1	17.79	18.10	-5.1	9,579	-0.05%
2020/08/07	0	0.00	3	16.98	17.10	-3	9,378	-0.03%
2020/08/06	0	0.00	5	16.55	17.20	-5	9,341	-0.05%
2020/08/05	0	0.00	5	16.75	16.95	-5	9,189	-0.05%
2020/08/04	0	0.00	4	16.06	16.40	-4	9,082	-0.04%
2020/07/30	1	15.75	0	0.00	16.05	1	8,900	0.01%
2020/07/29	5	15.45	5	15.35	15.50	0	8,733	0.00%
2020/07/28	2	14.63	2	14.40	14.10	0	8,578	0.00%
2020/07/27	1	15.20	1	15.20	15.20	0	8,421	0.00%
2020/07/23	1	16.30	8	16.29	16.20	-7	8,300	-0.08%
2020/07/21	0	0.00	41	16.24	16.40	-41	8,117	-0.51%
2020/07/17	5	16.35	11	16.13	15.80	-6	7,922	-0.08%
2020/07/16	0	0.00	1	16.05	16.15	-1	7,821	-0.01%
2020/07/15	30	16.07	10	15.75	15.80	20	7,769	0.26%
2020/07/14	1	16.15	0	0.00	15.75	1	7,710	0.01%
2020/07/13	11	16.16	0	0.00	16.25	11	7,662	0.14%
2020/07/10	0	0.00	5	15.35	15.30	-5	7,553	-0.07%
2020/07/09	5	16.10	31	16.16	15.75	-26	7,460	-0.35%
2020/07/08	24	16.71	7	17.11	16.60	17	7,293	0.23%
2020/07/07	6	16.45	20	15.86	16.60	-14	6,812	-0.21%
2020/07/06	10	15.18	6	15.17	15.10	4	6,426	0.06%
2020/07/03	20	14.95	3	15.00	14.80	17	6,343	0.27%
2020/07/02	2	14.75	2	15.05	14.85	0	6,284	0.00%
2020/06/30	0	0.00	1	14.55	14.50	-1	6,173	-0.02%
2020/06/29	0	0.00	15	14.55	14.60	-15	6,158	-0.24%
2020/06/24	11	14.67	0	0.00	14.70	11	6,128	0.18%
2020/06/23	18	14.89	6	14.75	14.60	12	6,037	0.20%
2020/06/22	0	0.00	391	15.38	15.65	-391	5,756	-6.79%	大賣/鉅額交易
2020/06/19	2	14.35	8	14.48	14.25	-6	5,450	-0.11%
2020/06/18	4	14.70	0	0.00	14.55	4	5,392	0.07%
2020/06/17	3	14.85	1	14.75	14.95	2	5,335	0.04%
2020/06/16	10	15.03	7	15.07	15.00	3	5,299	0.06%
2020/06/15	6	14.32	0	0.00	14.30	6	5,135	0.12%
2020/06/12	2	14.20	1	13.95	14.55	1	5,064	0.02%
2020/06/11	13	14.53	1	14.55	14.50	12	4,968	0.24%
2020/06/10	1	14.60	7	14.84	14.90	-6	4,834	-0.12%
2020/06/09	24	14.75	3	14.62	14.55	21	4,786	0.44%
2020/06/08	5	15.14	6	15.11	15.10	-1	4,639	-0.02%
2020/06/05	2	14.78	11	14.98	15.30	-9	4,480	-0.20%
2020/06/04	10	14.76	17	14.89	14.60	-7	4,284	-0.16%
2020/06/03	8	15.02	68	14.92	15.10	-60	4,092	-1.47%
2020/06/02	13	14.14	16	14.34	14.00	-3	3,795	-0.08%
2020/06/01	2	13.65	13	13.78	13.90	-11	3,625	-0.30%
2020/05/29	54	13.83	18	13.62	13.85	36	3,439	1.05%
2020/05/28	392	13.10	19	13.02	13.40	373	3,164	11.79%	大買/鉅額交易
2020/05/27	4	12.58	0	0.00	12.55	4	2,975	0.13%
2020/05/26	9	12.79	12	12.75	12.85	-3	2,919	-0.10%
2020/05/25	17	12.89	75	12.76	12.75	-58	2,767	-2.10%
2020/05/22	0	0.00	12	12.15	12.35	-12	2,415	-0.50%
2020/05/21	6	12.23	4	12.23	12.35	2	2,298	0.09%
2020/05/20	54	12.29	15	11.74	12.30	39	2,124	1.84%
2020/05/19	28	11.50	32	11.56	11.65	-4	1,713	-0.23%
2020/05/18	2	10.75	0	0.00	10.60	2	1,430	0.14%
2020/05/15	4	10.58	4	10.55	10.80	0	1,354	0.00%
2020/05/14	33	10.01	2	10.35	10.10	31	1,206	2.57%
2020/05/13	0	0.00	4	10.00	10.40	-4	1,168	-0.34%
2020/05/11	5	10.00	0	0.00	10.00	5	1,112	0.45%
2020/04/30	2	9.85	2	9.87	9.85	0	1,030	0.00%
2020/04/28	2	9.36	0	0.00	9.35	2	1,011	0.20%
2020/04/24	0	0.00	2	9.18	9.17	-2	1,025	-0.20%
2020/04/23	3	9.13	0	0.00	9.15	3	1,017	0.29%
2020/04/21	2	8.82	0	0.00	8.81	2	1,001	0.20%
2020/04/17	10	9.13	0	0.00	9.11	10	994	1.01%
2020/04/13	0	0.00	1	9.13	9.12	-1	1,018	-0.10%
2020/04/08	0	0.00	3	8.54	8.52	-3	1,071	-0.28%
2020/04/07	10	8.48	0	0.00	8.48	10	1,068	0.94%
2020/04/01	1	8.19	0	0.00	8.33	1	1,061	0.09%
2020/03/30	0	0.00	3	7.83	7.97	-3	1,067	-0.28%
2020/03/19	3	7.19	2	7.33	6.92	1	1,041	0.10%
2020/03/13	5	8.03	0	0.00	8.31	5	1,001	0.50%
2020/03/02	0	0.00	10	9.28	9.27	-10	923	-1.08%
2020/02/27	0	0.00	5	9.51	9.35	-5	928	-0.54%
2020/02/26	0	0.00	5	9.50	9.51	-5	928	-0.54%
2020/02/07	4	9.82	0	0.00	9.81	4	991	0.40%
2020/01/17	3	10.80	0	0.00	10.80	3	930	0.32%
2020/01/08	0	0.00	0.2	11.05	11.05	-0.2	980	-0.02%
2020/01/07	0	0.00	1	11.30	11.30	-1	968	-0.10%
2020/01/06	1	11.80	1	11.70	11.55	0	955	0.00%
2020/01/03	0	0.00	1	11.55	11.60	-1	909	-0.11%
2019/12/30	5	11.30	0	0.00	11.35	5	884	0.57%
2019/12/27	0	0.00	2	11.35	11.35	-2	894	-0.22%
2019/12/25	0	0.00	4	11.40	11.35	-4	937	-0.43%
2019/12/06	30	10.70	0	0.00	10.70	30	1,907	1.57%
2019/12/04	2	10.55	2	10.50	10.50	0	1,924	0.00%
2019/12/03	4	10.70	0	0.00	10.70	4	1,933	0.21%
2019/11/28	3	10.85	0	0.00	10.80	3	1,982	0.15%
2019/11/14	3	10.95	4	10.75	10.75	-1	2,075	-0.05%
2019/11/04	0	0.00	5	11.45	11.55	-5	2,067	-0.24%
2019/11/01	0	0.00	5	11.35	11.35	-5	2,054	-0.24%
2019/10/31	0	0.00	10	11.33	11.35	-10	2,064	-0.48%
2019/10/30	0	0.00	1	11.25	11.25	-1	2,064	-0.05%
2019/10/24	0	0.00	2	11.55	11.50	-2	2,070	-0.10%
2019/10/18	2	11.40	0.2	11.30	11.40	1.8	2,069	0.09%
2019/10/03	0	0.00	1	11.00	11.05	-1	2,047	-0.05%
2019/09/25	3	11.38	0	0.00	11.35	3	1,995	0.15%
2019/09/24	0	0.00	1	11.60	11.50	-1	1,984	-0.05%
2019/09/23	2	11.65	19	11.70	11.65	-17	1,933	-0.88%
2019/09/20	22	11.85	7	11.91	11.90	15	1,891	0.79%
2019/09/19	1	12.00	0	0.00	11.95	1	1,839	0.05%
2019/09/18	6	12.18	6	12.32	12.35	0	1,765	0.00%
2019/09/17	7	11.91	7	12.08	12.00	0	1,591	0.00%
2019/09/16	10	12.02	15	12.03	12.15	-5	1,471	-0.34%
2019/09/12	0	0.00	1.1	11.14	11.05	-1.1	1,056	-0.10%
2019/09/11	0	0.00	10	11.15	11.10	-10	1,035	-0.97%
2019/09/10	0	0.00	30	11.05	11.10	-30	1,022	-2.93%
2019/09/09	0	0.00	10	11.00	10.95	-10	992	-1.01%
2019/09/04	1	11.10	1	11.15	11.10	0	950	0.00%
2019/09/03	4	11.00	0	0.00	11.00	4	933	0.43%
2019/08/30	1	10.80	0	0.00	10.75	1	911	0.11%
2019/08/29	2	10.55	0	0.00	10.55	2	888	0.23%
2019/08/22	0	0.00	20	10.85	10.75	-20	891	-2.24%
2019/08/16	0	0.00	1	10.60	10.70	-1	1,005	-0.10%
2019/08/14	4	10.55	4	10.50	10.55	0	1,073	0.00%
2019/08/07	5	9.91	0	0.00	9.94	5	1,372	0.36%
2019/08/05	11	9.92	0	0.00	9.96	11	1,372	0.80%
2019/08/02	3	10.27	6	10.28	10.25	-3	1,370	-0.22%
2019/08/01	0	0.00	0.4	10.45	10.50	-0.4	1,380	-0.03%
2019/07/31	0	0.00	2	10.55	10.55	-2	1,379	-0.14%
2019/07/26	7	10.21	0	0.00	10.25	7	1,374	0.51%
2019/07/25	10	10.30	0	0.00	10.30	10	1,373	0.73%
2019/07/18	1	10.75	0	0.00	10.75	1	1,355	0.07%
2019/07/16	0	0.00	1	10.95	10.85	-1	1,358	-0.07%
2019/07/15	0	0.00	5	11.00	10.90	-5	1,351	-0.37%
2019/07/12	0	0.00	3	10.85	10.85	-3	1,338	-0.22%
2019/07/03	4	10.75	0	0.00	10.75	4	1,385	0.29%
2019/06/27	4	10.65	4	10.78	10.70	0	1,393	0.00%
2019/06/26	0	0.00	4	10.60	10.65	-4	1,387	-0.29%
2019/06/24	0	0.00	5	10.60	10.70	-5	1,384	-0.36%
2019/06/20	0	0.00	5	10.45	10.35	-5	1,358	-0.37%
2019/06/13	15	10.25	0	0.00	10.20	15	1,388	1.08%
2019/06/11	20	10.25	0	0.00	10.35	20	1,396	1.43%
2019/06/10	0	0.00	11	10.25	10.25	-11	1,390	-0.79%
2019/06/06	15	10.30	0	0.00	10.35	15	1,389	1.08%
2019/06/05	0	0.00	30	10.35	10.35	-30	1,387	-2.16%
2019/06/03	40	10.48	0	0.00	10.50	40	1,410	2.84%
2019/05/30	10	10.50	0	0.00	10.50	10	1,397	0.72%
2019/05/29	1	10.40	0	0.00	10.60	1	1,391	0.07%
2019/05/28	22	10.71	2	10.85	10.55	20	1,379	1.45%
2019/05/23	0	0.00	5	11.15	11.25	-5	1,265	-0.40%
2019/05/22	0	0.00	5	11.10	11.10	-5	1,240	-0.40%
2019/05/21	2	11.20	0	0.00	11.10	2	1,204	0.17%
2019/05/20	0	0.00	21	10.76	11.05	-21	1,158	-1.81%
2019/05/17	10	10.65	1	10.85	10.50	9	1,103	0.82%
2019/05/16	1	10.70	24	10.72	10.80	-23	1,060	-2.17%
2019/05/15	0	0.00	52	10.65	10.65	-52	942	-5.52%
2019/05/14	0	0.00	3	9.55	9.72	-3	874	-0.34%
2019/05/13	12	9.71	0	0.00	9.71	12	870	1.38%
2019/05/09	20	9.96	0	0.00	9.91	20	872	2.29%
2019/04/30	5	10.20	0	0.00	10.25	5	841	0.59%
2019/04/23	0	0.00	10	10.35	10.35	-10	836	-1.19%
2019/04/16	5	10.40	3.2	10.45	10.40	1.9	838	0.22%
2019/04/10	1	10.70	0	0.00	10.80	1	812	0.12%
2019/04/09	0	0.00	10	10.75	10.85	-10	780	-1.28%
2019/04/08	0	0.00	1	10.50	10.45	-1	743	-0.13%
2019/03/29	6	10.27	0	0.00	10.30	6	728	0.82%
2019/03/28	0	0.00	4	10.35	10.35	-4	736	-0.54%
2019/03/22	0	0.00	2	10.50	10.50	-2	764	-0.26%
2019/03/14	50	10.20	0	0.00	10.15	50	765	6.53%
2019/03/12	10	10.25	0	0.00	10.20	10	796	1.26%
2019/03/07	0	0.00	2	10.25	10.10	-2	870	-0.23%
2019/02/26	0	0.00	2	10.45	10.35	-2	890	-0.22%
2019/02/25	1	10.35	0	0.00	10.30	1	894	0.11%
2019/02/21	1	10.40	20	10.40	10.40	-19	886	-2.14%
2019/02/19	0	0.00	1	10.55	10.60	-1	885	-0.11%
2019/02/18	0	0.00	1	10.35	10.40	-1	898	-0.11%
2019/02/14	0	0.00	1	10.35	10.40	-1	928	-0.11%
2019/02/13	4	10.19	0	0.00	10.35	4	914	0.44%
2019/01/25	0	0.00	8.4	9.92	9.92	-8.4	933	-0.90%
2019/01/18	0	0.00	2	10.00	9.98	-2	994	-0.20%
2019/01/14	2	9.94	0	0.00	9.87	2	1,120	0.18%
2019/01/11	1	9.90	0	0.00	9.85	1	1,147	0.09%
2019/01/10	1	10.00	1	10.00	9.99	0	1,194	0.00%
2019/01/03	2	9.66	0	0.00	9.55	2	1,304	0.15%
2019/01/02	20	9.94	0	0.00	9.77	20	1,314	1.52%
2018/12/21	2	9.88	0	0.00	9.94	2	1,450	0.14%
2018/12/19	1	10.25	0	0.00	10.25	1	1,494	0.07%
2018/12/17	3	10.45	0	0.00	10.45	3	1,707	0.18%
2018/12/11	0	0.00	3	10.50	10.40	-3	1,725	-0.17%
2018/12/06	1	10.60	0	0.00	10.55	1	1,747	0.06%
2018/12/05	0	0.00	30	10.67	10.90	-30	1,737	-1.73%
2018/12/04	2	11.08	83	11.00	10.80	-81	1,746	-4.64%
2018/12/03	2	10.85	15	10.85	10.90	-13	1,715	-0.76%
2018/11/28	12	10.44	1	10.45	10.45	11	1,720	0.64%
2018/11/27	53	10.48	0	0.00	10.40	53	1,769	3.00%
2018/11/22	32	10.50	15	10.60	10.55	17	1,786	0.95%
2018/11/19	0	0.00	1	10.50	10.50	-1	1,857	-0.05%
2018/11/15	15	10.40	0	0.00	10.45	15	1,879	0.80%
2018/11/13	15	10.75	0	0.00	10.75	15	1,899	0.79%
2018/11/12	19	10.90	0	0.00	10.90	19	1,909	1.00%
2018/11/06	0	0.00	1.7	11.20	11.15	-1.7	2,126	-0.08%
2018/11/01	1	10.80	0	0.00	11.00	1	2,276	0.04%
2018/10/26	0	0.00	2	10.40	10.40	-2	2,304	-0.09%
2018/10/22	2	11.20	0	0.00	11.25	2	2,232	0.09%
2018/10/19	0	0.00	1	10.90	10.90	-1	2,219	-0.05%
2018/10/18	15	11.48	0	0.00	11.15	15	2,198	0.68%
2018/10/17	2	12.00	0	0.00	11.70	2	2,171	0.09%
2018/10/15	0	0.00	1	11.80	11.75	-1	2,137	-0.05%
2018/10/11	0	0.00	1	11.95	11.90	-1	2,143	-0.05%
2018/10/09	3	13.20	0.1	13.20	13.20	2.9	2,115	0.14%
2018/10/08	2	13.50	0	0.00	13.50	2	2,108	0.09%
2018/10/05	2	14.00	0	0.00	13.60	2	2,115	0.09%
2018/10/02	3	14.70	0	0.00	14.70	3	2,085	0.14%
2018/09/27	2	14.70	0	0.00	14.40	2	2,078	0.10%
2018/09/26	0	0.00	2	14.50	14.60	-2	2,070	-0.10%
2018/09/25	12	14.84	7	14.86	14.60	5	2,074	0.24%
2018/09/21	0	0.00	9	14.14	14.45	-9	1,969	-0.46%
2018/09/20	1	14.00	0	0.00	13.70	1	1,958	0.05%
2018/09/18	0	0.00	0.1	13.70	13.75	-0.1	2,067	0.00%
2018/09/17	3	13.80	0	0.00	13.85	3	2,084	0.14%
2018/09/14	0	0.00	2	14.10	14.00	-2	2,090	-0.10%
2018/09/13	0	0.00	2	13.80	13.90	-2	2,083	-0.10%
2018/09/07	0	0.00	1	13.45	13.45	-1	2,176	-0.05%
2018/09/06	2	13.50	11	13.55	13.50	-9	2,209	-0.41%
2018/09/05	20	13.80	0	0.00	13.65	20	2,237	0.89%
2018/09/03	7	13.91	0	0.00	13.70	7	2,321	0.30%
2018/08/24	4	14.25	0	0.00	14.30	4	2,559	0.16%
2018/08/15	0	0.00	2	15.10	15.15	-2	3,934	-0.05%
2018/08/14	1	15.20	2	15.20	15.30	-1	4,084	-0.02%
2018/08/10	1	15.15	0	0.00	15.10	1	4,409	0.02%
2018/08/08	0	0.00	10	14.90	15.00	-10	4,604	-0.22%
2018/08/06	0	0.00	1	14.15	14.10	-1	4,617	-0.02%
2018/08/03	1	14.05	0	0.00	14.15	1	4,654	0.02%
2018/07/31	8	14.47	0	0.00	14.55	8	4,978	0.16%
2018/07/30	0	0.00	6	14.20	14.30	-6	5,004	-0.12%
2018/07/25	0	0.00	12	14.50	14.30	-12	5,020	-0.24%
2018/07/24	2	14.45	1	14.60	14.60	1	5,025	0.02%
2018/07/23	10	14.25	0	0.00	14.05	10	5,026	0.20%
2018/07/17	3	14.57	11	14.72	14.50	-8	5,096	-0.16%
2018/07/11	0	0.00	8	14.90	15.00	-8	5,229	-0.15%
2018/07/10	0	0.00	2	14.95	14.90	-2	5,345	-0.04%
2018/07/09	0	0.00	5	14.80	14.85	-5	5,355	-0.09%
2018/07/05	2	15.00	0	0.00	14.80	2	5,390	0.04%
2018/07/04	0	0.00	4	15.20	15.25	-4	5,385	-0.07%
2018/07/03	12	15.46	0	0.00	15.20	12	5,400	0.22%
2018/07/02	25	16.07	20	16.30	15.85	5	5,355	0.09%
2018/06/29	0	0.00	2	15.40	15.80	-2	5,306	-0.04%
2018/06/28	26	15.83	1	15.40	15.25	25	5,261	0.48%
2018/06/21	1	15.10	0	0.00	15.15	1	5,102	0.02%
2018/06/20	0	0.00	1	15.10	15.20	-1	5,103	-0.02%
2018/06/19	0	0.00	6	15.55	15.05	-6	5,069	-0.12%
2018/06/15	1	15.75	4	15.85	15.70	-3	5,048	-0.06%
2018/06/14	0	0.00	1	16.40	16.20	-1	5,022	-0.02%
2018/06/11	0	0.00	10	15.85	15.80	-10	4,903	-0.20%
2018/06/08	1	16.45	1	16.70	16.15	0	4,868	0.00%
2018/06/07	3	16.43	0	0.00	16.35	3	4,923	0.06%
2018/06/06	0	0.00	1	16.35	16.35	-1	4,912	-0.02%
2018/06/05	2	16.10	0	0.00	16.05	2	5,007	0.04%
2018/06/04	0	0.00	30	16.40	16.55	-30	4,954	-0.61%
2018/06/01	0	0.00	6	16.30	16.20	-6	4,917	-0.12%
2018/05/31	6	16.78	2	16.75	16.50	4	4,877	0.08%
2018/05/30	0	0.00	11	16.25	16.90	-11	4,793	-0.23%
2018/05/29	1	16.60	1	17.00	16.55	0	4,731	0.00%
2018/05/28	13	16.58	22	16.83	17.00	-9	4,667	-0.19%
2018/05/25	6	17.36	4	17.45	17.30	2	4,522	0.04%
2018/05/24	11	17.59	16	17.63	17.50	-5	4,428	-0.11%
2018/05/23	42	16.41	13	17.02	17.20	29	3,961	0.73%
2018/05/22	4	15.81	0	0.00	15.65	4	3,392	0.12%
2018/05/21	0	0.00	25	15.74	15.85	-25	3,215	-0.78%
2018/05/18	14	15.59	15.3	15.52	15.30	-1.3	3,075	-0.04%
2018/05/17	6	14.75	0	0.00	14.85	6	2,781	0.22%
2018/05/16	19	14.38	4	14.53	14.75	15	2,686	0.56%
2018/05/15	1	13.90	2	14.35	13.80	-1	2,570	-0.04%
2018/05/14	3	13.98	0	0.00	14.00	3	2,580	0.12%
2018/05/11	3	13.95	0	0.00	13.95	3	2,546	0.12%
2018/05/10	20	13.80	2	14.00	13.95	18	2,517	0.71%
2018/05/09	52	13.86	51	14.02	13.65	1	2,483	0.04%
2018/05/08	2	13.45	11	13.48	13.60	-9	2,339	-0.38%
2018/04/24	0	0.00	1	12.55	12.35	-1	2,678	-0.04%
2018/04/23	2	13.15	0	0.00	12.80	2	2,665	0.08%
2018/04/20	1	13.20	7	13.23	13.20	-6	2,674	-0.22%
2018/04/19	0	0.00	11	13.03	12.80	-11	2,630	-0.42%
2018/04/18	3	12.60	0	0.00	12.50	3	2,610	0.11%
2018/04/17	8	12.59	0	0.00	12.65	8	2,645	0.30%
2018/04/16	7	12.95	0	0.00	12.95	7	2,672	0.26%
2018/04/13	0	0.00	1	12.50	12.50	-1	2,613	-0.04%
2018/04/12	0	0.00	1	12.60	12.50	-1	2,624	-0.04%
2018/04/09	0	0.00	6	12.20	12.20	-6	2,866	-0.21%
2018/03/28	0	0.00	3	11.55	11.65	-3	4,071	-0.07%
2018/03/27	0	0.00	1.8	11.53	11.55	-1.8	4,135	-0.04%
2018/03/23	4	11.41	0	0.00	11.45	4	4,272	0.09%
2018/03/22	0	0.00	5	11.85	11.80	-5	4,296	-0.12%
2018/03/20	1	11.80	0	0.00	11.90	1	4,423	0.02%
2018/03/16	0	0.00	1	12.15	12.20	-1	4,540	-0.02%
2018/03/14	1	12.10	4	12.15	12.15	-3	4,788	-0.06%
2018/03/13	3	12.23	6	12.21	12.25	-3	5,044	-0.06%
2018/03/09	8	11.91	1	11.70	11.70	7	5,147	0.14%
2018/03/08	6	12.45	0.5	12.30	12.35	5.5	5,326	0.10%
2018/03/07	2	12.70	0	0.00	12.70	2	5,615	0.04%
2018/03/05	2	12.75	0	0.00	12.75	2	6,002	0.03%
2018/03/02	0	0.00	24	13.10	13.10	-24	6,008	-0.40%
2018/02/27	2	13.50	0	0.00	13.25	2	6,080	0.03%
2018/02/26	5	13.68	10	13.65	13.65	-5	6,073	-0.08%
2018/02/12	0	0.00	3	12.83	13.00	-3	6,287	-0.05%
2018/02/09	0	0.00	24	12.40	12.75	-24	6,291	-0.38%
2018/02/08	2	12.80	10	12.85	12.90	-8	6,317	-0.13%
2018/02/07	0	0.00	1	12.65	12.70	-1	6,354	-0.02%
2018/02/06	9	12.80	61	12.69	12.25	-52	6,514	-0.80%
2018/02/05	0	0.00	1	13.40	13.60	-1	6,573	-0.02%
2018/02/02	0	0.00	3	13.77	13.75	-3	6,623	-0.05%
2018/02/01	1	13.90	0	13.75	13.75	1	6,621	0.01%
2018/01/31	6	13.50	1	13.60	13.85	5	6,611	0.08%
2018/01/30	0	0.00	13	14.05	13.85	-13	6,580	-0.20%
2018/01/29	10	14.57	2.6	14.64	14.50	7.4	6,585	0.11%
2018/01/26	8	14.56	1	14.50	14.60	7	6,523	0.11%
2018/01/25	0	0.00	2	14.15	14.20	-2	6,373	-0.03%
2018/01/24	3	13.72	0	0.00	13.75	3	6,316	0.05%
2018/01/23	0	0.00	3	13.70	13.75	-3	6,282	-0.05%
2018/01/22	6	13.31	0	0.00	13.65	6	6,257	0.10%
2018/01/19	2	13.55	1	13.85	13.60	1	6,288	0.02%
2018/01/18	1	14.25	9	14.16	13.80	-8	6,204	-0.13%
2018/01/16	0	0.00	12	14.63	14.60	-12	6,080	-0.20%
2018/01/15	2	15.00	0	0.00	14.50	2	6,042	0.03%
2018/01/11	1	14.90	0	0.00	15.00	1	5,966	0.02%
2018/01/10	30	15.20	0	0.00	15.20	30	5,919	0.51%
2018/01/09	0	0.00	10.8	15.30	15.30	-10.8	5,880	-0.18%
2018/01/05	2	15.20	0	0.00	15.25	2	5,820	0.03%
2018/01/04	2	15.20	0	0.00	15.20	2	5,797	0.03%
2018/01/02	10	15.45	53	15.28	15.20	-43	5,603	-0.77%