台達化 (1309)-群益金鼎-嘉義券商分點個股進出

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
16.20
漲跌
▼0.10
漲幅
-0.61%
成交量
853張
產業
上市塑膠類股
519人加入追蹤

立即追蹤
本地時間:13:35(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－群益金鼎-嘉義券商分點個股進出

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-嘉義券商分點個股進出
群益金鼎-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	2	15.60	0	0.00	15.70	2	696	0.29%
2024/05/14	2	15.70	4	15.85	15.70	-2	693	-0.29%
2024/05/13	0	0.00	3	15.58	15.65	-3	671	-0.45%
2024/05/10	1	15.25	0	0.00	15.25	1	650	0.15%
2024/05/06	2	15.15	0	0.00	15.20	2	688	0.29%
2024/05/03	0	0.00	0.1	15.55	15.35	-0.1	701	-0.01%
2024/04/29	0	0.00	2	15.45	15.60	-2	694	-0.29%
2024/04/26	2	15.15	0	0.00	15.10	2	685	0.29%
2024/04/25	1	15.20	0	0.00	15.20	1	686	0.15%
2024/04/15	0	0.00	2	15.95	15.80	-2	707	-0.28%
2024/04/11	2	15.75	0.2	16.10	15.80	1.8	701	0.25%
2024/04/09	0	0.00	4	15.90	16.15	-4	697	-0.57%
2024/04/03	2	15.45	0	0.00	15.50	2	679	0.29%
2024/04/01	0	0.00	2	15.75	15.80	-2	681	-0.29%
2024/03/29	0	0.00	6	15.50	15.50	-6	682	-0.88%
2024/03/28	6	15.30	0	0.00	15.30	6	689	0.87%
2024/03/27	0	0.00	6	15.80	15.50	-6	695	-0.86%
2024/03/25	0	0.00	1	15.30	15.40	-1	685	-0.15%
2024/03/20	6	15.25	0	0.00	15.15	6	700	0.86%
2024/03/19	0	0.00	6	15.50	15.50	-6	692	-0.87%
2024/03/18	0	0.00	0.6	15.25	15.25	-0.6	686	-0.09%
2024/03/15	6	15.15	0	0.00	15.20	6	687	0.87%
2024/03/13	2	15.50	0	0.00	15.45	2	672	0.30%
2024/03/12	0	0.00	6.1	15.69	15.75	-6.1	667	-0.91%
2024/03/05	4	16.25	0	0.00	16.20	4	642	0.62%
2024/03/04	0	0.00	3	16.45	16.35	-3	635	-0.47%
2024/02/27	5	17.05	0	0.00	16.75	5	617	0.81%
2024/02/26	0	0.00	1	17.20	17.10	-1	613	-0.16%
2024/02/22	2	17.25	0	0.00	17.25	2	613	0.33%
2024/02/21	2	17.35	0	0.00	17.55	2	606	0.33%
2024/02/20	0	0.00	2	17.50	17.50	-2	601	-0.33%
2024/02/19	0	0.00	8	17.48	17.60	-8	594	-1.34%
2024/02/16	0	0.00	6	16.83	16.95	-6	573	-1.05%
2024/02/15	2	16.35	0	0.00	16.30	2	562	0.36%
2024/02/02	0	0.00	3	16.80	16.75	-3	560	-0.54%
2024/01/29	0	0.00	2	16.90	16.90	-2	530	-0.38%
2024/01/26	0	0.00	1	16.05	16.05	-1	486	-0.21%
2024/01/19	0	0.00	1	15.20	15.25	-1	459	-0.22%
2024/01/18	1	15.05	0	0.00	15.00	1	454	0.22%
2024/01/17	0	0.00	1	15.40	15.30	-1	436	-0.23%
2024/01/16	2.1	15.76	0	0.00	15.75	2.1	421	0.49%
2024/01/10	2.1	16.21	0	0.00	16.15	2.1	470	0.44%
2024/01/09	1	16.40	0	0.00	16.30	1	470	0.21%
2024/01/08	2	16.55	0	0.00	16.55	2	471	0.42%
2024/01/05	0	0.00	1	16.50	16.45	-1	467	-0.21%
2024/01/04	0	0.00	1	16.50	16.40	-1	470	-0.21%
2024/01/03	1	16.35	1	16.45	16.40	0	477	0.00%
2023/12/29	1	16.45	0	0.00	16.45	1	473	0.21%
2023/12/26	1	16.35	1	16.55	16.60	0	470	0.00%
2023/12/25	2	16.40	0	0.00	16.40	2	465	0.43%
2023/12/21	1	16.90	0	0.00	16.85	1	448	0.22%
2023/12/18	0.4	17.10	0	0.00	16.90	0.4	428	0.10%
2023/12/15	0	0.00	1	17.05	17.10	-1	420	-0.24%
2023/12/11	1	16.80	0	0.00	16.70	1	399	0.25%
2023/12/01	0.7	17.25	0	0.00	17.25	0.7	415	0.17%
2023/11/24	4	17.25	0	0.00	17.20	4	421	0.95%
2023/11/15	0	0.00	1	16.45	16.85	-1	424	-0.24%
2023/11/08	0	0.00	3	16.85	16.85	-3	464	-0.65%
2023/11/02	0	0.00	1	16.65	16.70	-1	479	-0.21%
2023/11/01	1	16.55	0	0.00	16.45	1	484	0.21%
2023/10/20	0	0.00	5	16.85	16.95	-5	599	-0.83%
2023/10/18	1	17.15	1	16.50	16.75	0	595	0.00%
2023/10/13	0	0.00	3	17.35	17.30	-3	566	-0.53%
2023/10/12	2	17.25	2	17.40	17.45	0	573	0.00%
2023/09/21	1	17.80	0	0.00	17.80	1	626	0.16%
2023/09/20	0	0.00	4	18.15	18.20	-4	628	-0.64%
2023/09/19	2	18.20	0	0.00	18.20	2	640	0.31%
2023/09/18	0	0.00	1.4	18.32	18.35	-1.4	642	-0.22%
2023/09/15	0	0.00	1	18.15	18.10	-1	646	-0.15%
2023/09/13	2	18.28	0	0.00	18.25	2	648	0.31%
2023/09/08	0	0.00	1	18.05	18.20	-1	650	-0.15%
2023/09/05	1	17.75	1	17.75	17.85	0	641	0.00%
2023/09/04	0	0.00	1	17.90	17.85	-1	638	-0.16%
2023/09/01	1	17.55	0	0.00	17.60	1	633	0.16%
2023/08/29	1	17.05	0	0.00	17.20	1	648	0.15%
2023/08/28	2	17.05	0	0.00	17.10	2	649	0.31%
2023/08/24	2	17.00	0	0.00	16.95	2	648	0.31%
2023/08/23	0	0.00	1.4	16.86	16.80	-1.4	657	-0.21%
2023/08/22	0.2	17.00	0	0.00	16.80	0.2	657	0.03%
2023/08/21	0.2	17.40	0.1	17.50	17.20	0.1	651	0.02%
2023/08/18	0	0.00	6.4	17.47	17.45	-6.4	649	-0.98%
2023/08/17	0.8	16.83	1	17.20	17.30	-0.2	649	-0.03%
2023/08/16	0.1	17.15	0	0.00	17.10	0.1	644	0.02%
2023/08/15	0.1	18.00	0	0.00	17.85	0.1	627	0.02%
2023/08/11	0	0.00	2	19.08	19.20	-2	605	-0.33%
2023/08/10	0	0.00	1	19.20	19.20	-1	604	-0.17%
2023/08/07	2	19.90	0	0.00	19.90	2	596	0.34%
2023/08/02	3.1	20.41	0	0.00	20.30	3.1	578	0.54%
2023/08/01	0.6	20.20	0	0.00	20.30	0.6	531	0.11%
2023/07/05	2	20.15	0	0.00	20.10	2	482	0.41%
2023/07/03	1	20.35	0	0.00	20.35	1	482	0.21%
2023/06/27	0	0.00	1	20.25	20.40	-1	486	-0.21%
2023/06/26	4	20.10	0	0.00	20.10	4	481	0.83%
2023/06/21	7	20.09	2	20.05	20.30	5	489	1.02%
2023/06/20	3	20.15	0	0.00	20.10	3	492	0.61%
2023/06/19	3	20.22	0.3	20.40	20.25	2.7	503	0.53%
2023/06/16	0	0.00	5	20.36	20.40	-5	512	-0.98%
2023/06/14	4	19.95	1.1	20.00	20.15	3	510	0.58%
2023/06/12	8	20.18	0	0.00	20.15	8	528	1.51%
2023/06/08	1	20.25	0	0.00	20.20	1	546	0.18%
2023/06/06	0	0.00	4	20.45	20.35	-4	573	-0.70%
2023/06/05	0	0.00	5	20.35	20.35	-5	584	-0.86%
2023/05/31	0	0.00	1	20.10	20.10	-1	626	-0.16%
2023/05/29	2	19.85	0	0.00	19.90	2	640	0.31%
2023/05/25	4	20.05	0	0.00	20.00	4	647	0.62%
2023/05/24	0	0.00	5	20.30	20.30	-5	652	-0.77%
2023/05/22	0	0.00	9	20.08	20.15	-9	672	-1.34%
2023/05/19	1	19.95	0	0.00	19.95	1	678	0.15%
2023/05/17	0	0.00	2	20.25	20.15	-2	692	-0.29%
2023/05/16	0	0.00	2	19.85	19.85	-2	691	-0.29%
2023/05/15	2	19.40	0	0.00	19.55	2	695	0.29%
2023/05/12	2	19.60	0	0.00	19.60	2	715	0.28%
2023/05/11	2	19.60	0	0.00	19.60	2	728	0.27%
2023/05/09	0	0.00	2	19.90	20.00	-2	739	-0.27%
2023/05/05	8	20.15	0	0.00	20.05	8	765	1.05%
2023/04/28	5	21.30	16	21.14	21.10	-11	875	-1.26%
2023/04/25	2	21.00	0	0.00	20.35	2	889	0.22%
2023/04/24	3	20.65	0	0.00	20.60	3	901	0.33%
2023/04/20	2	20.75	0	0.00	20.75	2	917	0.22%
2023/04/19	5	21.03	0	0.00	20.95	5	918	0.54%
2023/04/18	0	0.00	2	21.30	21.10	-2	914	-0.22%
2023/04/17	8	21.25	2	21.45	21.25	6	919	0.65%
2023/04/12	10	21.50	0	0.00	21.45	10	943	1.06%
2023/04/10	2	21.45	0	0.00	21.45	2	953	0.21%
2023/04/07	0	0.00	6	21.55	21.55	-6	961	-0.62%
2023/04/06	0	0.00	0.3	21.50	21.35	-0.3	974	-0.03%
2023/03/27	2	21.05	0	0.00	21.00	2	1,062	0.19%
2023/03/24	4	21.05	0	0.00	21.15	4	1,101	0.36%
2023/03/22	6	21.25	0	0.00	21.30	6	1,187	0.51%
2023/03/21	3	21.35	0	0.00	21.45	3	1,193	0.25%
2023/03/17	0	0.00	3	21.75	21.75	-3	1,258	-0.24%
2023/03/16	6	21.45	0	0.00	21.25	6	1,260	0.48%
2023/03/15	3	21.85	4	22.05	21.75	-1	1,267	-0.08%
2023/03/13	6	21.93	6	22.20	22.20	0	1,302	0.00%
2023/03/10	6	22.48	0	0.00	22.45	6	1,319	0.45%
2023/03/09	0	0.00	3	22.95	22.90	-3	1,428	-0.21%
2023/03/08	7	22.75	0	0.00	22.90	7	1,625	0.43%
2023/03/07	4	22.98	0	0.00	22.85	4	1,629	0.25%
2023/03/06	0	0.00	18	23.23	23.20	-18	1,626	-1.11%
2023/03/03	0	0.00	6	22.90	23.00	-6	1,603	-0.37%
2023/03/01	12	22.68	0	0.00	22.60	12	1,598	0.75%
2023/02/24	2	22.85	2	23.15	23.10	0	1,596	0.00%
2023/02/23	0	0.00	5	23.18	23.10	-5	1,590	-0.31%
2023/02/21	0	23.20	10	23.08	23.10	-10	1,583	-0.63%
2023/02/20	0	0.00	9	22.90	23.15	-9	1,592	-0.57%
2023/02/17	6	22.65	0	0.00	22.65	6	1,585	0.38%
2023/02/16	3	22.40	0	0.00	22.40	3	1,604	0.19%
2023/02/15	3	22.45	3	22.75	22.40	0	1,599	0.00%
2023/02/14	1	22.40	0	0.00	22.70	1	1,600	0.06%
2023/02/13	0	0.00	1.2	22.23	22.40	-1.2	1,596	-0.08%
2023/02/10	9	22.42	0	0.00	22.30	9	1,596	0.56%
2023/02/09	2	22.85	0	0.00	22.80	2	1,576	0.13%
2023/02/08	4	23.20	0	0.00	23.20	4	1,562	0.26%
2023/02/07	0	0.00	3	23.40	23.30	-3	1,552	-0.19%
2023/02/06	0	0.00	21	23.32	23.35	-21	1,542	-1.36%
2023/02/01	0	0.00	16	22.99	23.40	-16	1,475	-1.08%
2023/01/31	0	0.00	6	22.45	22.60	-6	1,426	-0.42%
2023/01/16	6	22.05	1	22.10	22.10	5	1,383	0.36%
2023/01/13	0	0.00	26.2	22.57	22.50	-26.2	1,374	-1.91%
2023/01/12	1	22.35	9	22.47	22.50	-8	1,368	-0.58%
2023/01/11	1	22.20	0.2	22.20	22.30	0.8	1,352	0.06%
2023/01/10	5	22.30	1	22.55	22.30	4	1,348	0.30%
2023/01/06	0	0.00	1	22.20	22.05	-1	1,324	-0.08%
2023/01/05	0	0.00	24	22.22	22.10	-24	1,328	-1.81%
2023/01/04	1	22.10	0	0.00	22.10	1	1,321	0.08%
2023/01/03	0	0.00	0	22.10	22.20	0	1,322	0.00%
2022/12/30	0	0.00	5	22.30	22.40	-5	1,318	-0.38%
2022/12/28	6	21.85	0	0.00	21.80	6	1,281	0.47%
2022/12/23	3	21.85	8	22.24	22.20	-5	1,262	-0.40%
2022/12/22	1	21.95	15.2	21.97	22.30	-14.2	1,263	-1.12%
2022/12/21	5	21.20	0	0.00	21.20	5	1,243	0.40%
2022/12/20	9	21.20	0	0.00	21.05	9	1,242	0.72%
2022/12/19	3	21.65	0	0.00	22.10	3	1,225	0.24%
2022/12/16	3	22.07	0	0.00	21.90	3	1,206	0.25%
2022/12/15	7	22.89	10	22.97	22.90	-3	1,168	-0.26%
2022/12/13	0	0.00	3	22.10	22.00	-3	1,072	-0.28%
2022/12/12	2	21.25	2	21.55	21.50	0	1,057	0.00%
2022/12/09	3	21.87	5	22.06	22.05	-2	1,040	-0.19%
2022/12/08	2	20.85	0	0.00	20.85	2	979	0.20%
2022/12/07	3	21.37	1	21.60	21.45	2	973	0.21%
2022/12/06	4	21.83	0	0.00	21.75	4	959	0.42%
2022/12/05	0	0.00	1	22.60	22.35	-1	950	-0.11%
2022/12/02	4	22.13	0	0.00	22.25	4	919	0.43%
2022/12/01	8	21.96	2	22.30	22.25	6	891	0.67%
2022/11/30	6	22.05	27	21.61	22.25	-21	766	-2.74%
2022/11/29	0	0.00	7.1	20.20	20.25	-7.1	560	-1.26%
2022/11/25	0	0.00	7	20.00	19.95	-7	543	-1.29%
2022/11/23	2	19.70	0	0.00	19.80	2	525	0.38%
2022/11/22	2.3	19.77	0	0.00	19.75	2.3	525	0.44%
2022/11/21	2	20.00	1	20.05	20.00	1	516	0.19%
2022/11/16	8	20.35	0	0.00	20.20	8	520	1.54%
2022/11/15	2	20.55	0	0.00	20.80	2	505	0.40%
2022/11/14	0	0.00	10	20.64	20.80	-10	498	-2.01%
2022/11/11	4	20.15	0	0.00	20.10	4	475	0.84%
2022/11/02	2	20.05	0	0.00	20.05	2	503	0.40%
2022/10/31	1	19.95	3	20.00	19.90	-2	521	-0.38%
2022/10/28	3	20.05	0	0.00	20.00	3	544	0.55%
2022/10/27	0	0.00	4	20.50	20.35	-4	552	-0.72%
2022/10/25	3	20.00	0.5	19.98	20.00	2.6	567	0.45%
2022/10/20	2	18.80	2	19.65	20.75	0	623	0.00%
2022/10/19	0	0.00	0.2	19.50	19.35	-0.2	618	-0.03%
2022/10/18	3	19.15	5	19.15	19.50	-2	621	-0.32%
2022/10/13	0.8	19.50	0	0.00	18.80	0.8	631	0.13%
2022/10/12	2	19.80	0	0.00	20.00	2	627	0.32%
2022/10/11	1.5	20.03	1	20.05	20.10	0.5	629	0.08%
2022/10/07	2.5	20.66	0	0.00	20.65	2.5	624	0.40%
2022/10/06	1	21.05	0	0.00	21.05	1	623	0.16%
2022/10/05	2	21.30	0	0.00	21.30	2	632	0.32%
2022/09/30	0	0.00	3	21.70	21.55	-3	638	-0.47%
2022/09/29	0	0.00	1.6	21.35	21.20	-1.6	630	-0.25%
2022/09/28	0	0.00	12.5	19.97	20.35	-12.5	617	-2.03%
2022/09/27	3	20.30	0	0.00	20.65	3	606	0.49%
2022/09/26	3	21.15	0	0.00	20.45	3	604	0.50%
2022/09/21	3	21.72	0	0.00	21.75	3	610	0.49%
2022/09/19	2	22.05	0.2	22.20	22.10	1.8	608	0.30%
2022/09/16	2	22.30	0	0.00	22.10	2	610	0.33%
2022/09/14	2.1	22.21	0	0.00	22.20	2.1	614	0.34%
2022/09/13	2	22.55	2	22.75	22.55	0	612	0.00%
2022/09/12	0	0.00	4	22.59	22.65	-4	614	-0.65%
2022/09/08	0	0.00	2	22.20	22.15	-2	610	-0.33%
2022/09/07	0.2	21.85	0	0.00	21.90	0.2	604	0.03%
2022/09/06	1	21.75	0	0.00	21.80	1	601	0.17%
2022/09/05	3	21.98	0	0.00	21.95	3	604	0.50%
2022/09/02	2	22.13	0	0.00	22.10	2	604	0.33%
2022/09/01	2.8	22.28	0	0.00	22.20	2.8	605	0.46%
2022/08/31	0	0.00	1	22.55	22.60	-1	603	-0.17%
2022/08/30	0	0.00	1	22.45	22.45	-1	602	-0.17%
2022/08/29	2	22.30	23	22.35	22.30	-21	602	-3.49%
2022/08/26	2	22.95	0	0.00	22.95	2	598	0.33%
2022/08/25	2	22.98	1	22.95	22.90	1	600	0.17%
2022/08/23	1	22.50	0	0.00	22.60	1	585	0.17%
2022/08/19	0	0.00	2	22.75	22.90	-2	589	-0.34%
2022/08/16	0	0.00	1	23.00	23.00	-1	586	-0.17%
2022/08/11	1	23.15	0	0.00	23.10	1	574	0.17%
2022/08/10	3	22.43	1	22.65	22.70	2	567	0.35%
2022/08/09	0	0.00	2	21.95	22.25	-2	570	-0.35%
2022/08/08	2	21.55	0	0.00	21.80	2	570	0.35%
2022/07/28	4	24.23	0	0.00	24.15	4	605	0.66%
2022/07/27	2	27.98	12	28.04	27.95	-10	581	-1.72%
2022/07/18	0	0.00	1	27.10	27.65	-1	570	-0.18%
2022/07/07	0	26.08	0	0.00	26.50	0	577	0.00%
2022/07/06	0.3	26.65	0	0.00	26.30	0.3	582	0.04%
2022/07/04	0.3	26.55	0.1	26.83	26.50	0.2	594	0.03%
2022/06/23	9	28.05	0	0.00	28.30	9	596	1.51%
2022/06/06	0	0.00	1	29.65	29.85	-1	737	-0.14%
2022/05/30	0	0.00	1.1	29.30	29.30	-1.1	829	-0.13%
2022/05/12	2	27.60	40	27.03	26.60	-38	890	-4.27%
2022/05/10	4.1	27.75	3	28.65	28.70	1.1	872	0.13%
2022/05/09	1.1	28.73	0	0.00	28.70	1.1	858	0.13%
2022/05/03	0.1	30.80	0	0.00	30.90	0.1	853	0.01%
2022/04/27	1	30.40	18	30.40	30.30	-17	863	-1.97%
2022/04/26	1	31.45	0	0.00	31.40	1	853	0.12%
2022/04/25	2.1	31.65	0	0.00	31.50	2.1	853	0.25%
2022/04/22	0	0.00	2	32.25	32.45	-2	847	-0.24%
2022/04/21	0	0.00	6	32.20	32.35	-6	853	-0.70%
2022/04/15	2.1	32.26	0	0.00	32.25	2.1	876	0.24%
2022/04/12	1	32.30	0	0.00	32.35	1	929	0.11%
2022/03/30	1	34.00	0	0.00	34.05	1	951	0.11%
2022/03/29	0	0.00	0.1	34.00	33.85	-0.1	950	-0.01%
2022/03/23	0	0.00	1	34.15	34.15	-1	944	-0.11%
2022/03/21	0	0.00	1	34.20	34.15	-1	947	-0.11%
2022/03/17	1.3	33.75	0	0.00	33.70	1.3	956	0.14%
2022/03/16	2	33.70	0	0.00	33.50	2	957	0.21%
2022/03/14	2	34.40	1	34.40	34.40	1	936	0.11%
2022/03/11	0.5	33.45	0	0.00	33.45	0.5	915	0.05%
2022/03/03	0	0.00	1.4	34.42	34.50	-1.4	889	-0.16%
2022/03/02	1	34.10	2	34.00	34.05	-1	884	-0.11%
2022/02/24	2	33.00	0	0.00	32.90	2	917	0.22%
2022/02/23	1	33.75	1	33.70	33.70	0	913	0.00%
2022/02/22	0	0.00	3	33.85	33.70	-3	925	-0.32%
2022/02/21	0	0.00	6	34.15	34.15	-6	930	-0.64%
2022/02/18	8	33.86	0	0.00	33.95	8	939	0.85%
2022/02/16	1	33.80	0	0.00	33.95	1	974	0.10%
2022/02/11	0	0.00	6	34.15	34.10	-6	1,028	-0.58%
2022/02/10	0.7	34.10	2	34.20	34.20	-1.3	1,047	-0.12%
2022/02/09	0	0.00	2	34.00	34.10	-2	1,063	-0.19%
2022/02/07	0	0.00	1	33.50	34.00	-1	1,120	-0.09%
2022/01/26	4	32.93	0	0.00	32.95	4	1,144	0.35%
2022/01/21	3	33.37	0	0.00	33.30	3	1,197	0.25%
2022/01/19	0	0.00	1	33.55	33.55	-1	1,232	-0.08%
2022/01/14	1	33.65	0	0.00	33.70	1	1,262	0.08%
2022/01/13	0	0.00	8	34.19	34.10	-8	1,296	-0.62%
2022/01/11	4	33.85	0	0.00	33.80	4	1,320	0.30%
2022/01/10	2	34.25	0	0.00	34.10	2	1,341	0.15%
2022/01/03	0	0.00	7	34.70	34.30	-7	1,425	-0.49%
2021/12/30	0	0.00	2	34.50	34.55	-2	1,447	-0.14%
2021/12/29	0.7	34.60	4.3	34.48	34.60	-3.6	1,469	-0.25%
2021/12/28	2	33.88	0	0.00	33.85	2	1,495	0.13%
2021/12/24	4	33.95	0	0.00	33.95	4	1,638	0.24%
2021/12/22	0	0.00	4	33.85	33.90	-4	1,853	-0.22%
2021/12/20	0	0.00	2	33.50	33.45	-2	2,091	-0.10%
2021/12/17	2	33.40	0	0.00	33.40	2	2,144	0.09%
2021/12/16	2	33.55	6	33.35	33.35	-4	2,203	-0.18%
2021/12/14	5	33.63	0	0.00	33.50	5	2,280	0.22%
2021/12/13	0	0.00	3	33.90	33.85	-3	2,479	-0.12%
2021/12/10	7	33.88	0	0.00	33.90	7	2,519	0.28%
2021/12/09	1	34.20	0	0.00	34.10	1	2,523	0.04%
2021/12/08	0	0.00	4	34.35	34.25	-4	2,541	-0.16%
2021/12/07	4	33.98	0	0.00	34.00	4	2,564	0.16%
2021/12/03	0	0.00	2	33.95	33.85	-2	2,592	-0.08%
2021/12/02	3	33.68	0	0.00	33.65	3	2,615	0.11%
2021/12/01	0	0.00	0	33.90	33.90	0	2,696	0.00%
2021/11/29	1	33.80	1	34.00	34.00	0	2,861	0.00%
2021/11/26	3	34.62	1	35.35	34.65	2	3,003	0.07%
2021/11/25	0	0.00	0.7	35.65	35.55	-0.7	3,121	-0.02%
2021/11/24	1	35.50	1	35.50	35.50	0	3,155	0.00%
2021/11/22	0	0.00	0.5	34.85	35.05	-0.5	3,245	-0.01%
2021/11/19	0	0.00	14.3	34.98	34.70	-14.3	3,272	-0.44%
2021/11/18	5.1	34.65	0	0.00	34.70	5.1	3,316	0.15%
2021/11/17	2	34.40	1	34.40	34.45	1	3,341	0.03%
2021/11/16	2	34.70	0	0.00	34.50	2	3,357	0.06%
2021/11/15	4	34.81	0	0.00	34.75	4	3,372	0.12%
2021/11/12	0	0.00	1.1	35.15	35.15	-1.1	3,394	-0.03%
2021/11/11	4	35.30	0.1	35.45	35.20	3.9	3,414	0.11%
2021/11/10	0	0.00	4	35.25	35.35	-4	3,457	-0.12%
2021/11/09	4	34.93	3	35.00	35.00	1	3,449	0.03%
2021/11/08	3	35.15	11	35.26	35.15	-8	3,452	-0.23%
2021/11/05	5	35.05	0	0.00	35.20	5	3,478	0.14%
2021/11/04	5	35.31	0	0.00	35.30	5	3,491	0.14%
2021/11/03	3	35.70	10	35.41	35.70	-7	3,536	-0.20%
2021/11/02	0	0.00	2.1	35.33	34.85	-2.1	3,627	-0.06%
2021/10/29	3	34.55	2	34.65	34.60	1	3,703	0.03%
2021/10/28	4	34.79	24	34.81	34.80	-20	3,703	-0.54%
2021/10/27	2.4	35.05	0	0.00	35.15	2.4	3,710	0.06%
2021/10/26	6	35.38	0	0.00	35.15	6	3,721	0.16%
2021/10/25	0.2	35.40	0	0.00	35.45	0.2	3,728	0.01%
2021/10/22	0.4	35.55	0	0.00	35.35	0.4	3,761	0.01%
2021/10/21	4	35.43	0	0.00	36.25	4	3,779	0.11%
2021/10/20	0.1	36.00	0	0.00	35.70	0.1	3,770	0.00%
2021/10/18	3	36.12	2	36.10	36.20	1	3,832	0.03%
2021/10/15	0	0.00	2	35.30	35.50	-2	3,873	-0.05%
2021/10/14	13	35.11	1	35.20	35.10	12	3,920	0.31%
2021/10/13	1.5	36.44	1	36.65	35.85	0.5	3,930	0.01%
2021/10/12	5.5	36.58	4	36.76	36.45	1.5	3,952	0.04%
2021/10/08	3	36.48	1.3	36.92	36.35	1.7	3,984	0.04%
2021/10/07	4.8	36.40	2	36.30	36.70	2.8	4,052	0.07%
2021/10/06	1	36.45	1	36.75	36.10	0	4,134	0.00%
2021/10/05	1	34.85	3	35.37	36.10	-2	4,150	-0.05%
2021/10/04	8.5	36.55	1	36.25	35.60	7.5	4,155	0.18%
2021/10/01	6	37.84	2	37.28	37.30	4	4,171	0.10%
2021/09/30	0	0.00	4	39.41	39.30	-4	4,319	-0.09%
2021/09/29	3	39.77	16	39.96	39.05	-13	4,443	-0.29%
2021/09/28	22	40.18	3	40.35	40.25	19	4,589	0.41%
2021/09/27	2	39.95	7	39.87	40.05	-5	6,262	-0.08%
2021/09/24	1	39.00	6	38.80	38.70	-5	6,789	-0.07%
2021/09/23	3	37.75	3	38.27	38.40	0	6,843	0.00%
2021/09/22	4	37.53	2	37.30	37.20	2	6,992	0.03%
2021/09/17	2	38.78	2	38.65	38.30	0	7,159	0.00%
2021/09/16	12	38.72	8	38.73	38.55	4	7,213	0.06%
2021/09/15	2	38.10	7	37.58	37.55	-5	7,101	-0.07%
2021/09/14	0	0.00	5	37.32	37.25	-5	7,219	-0.07%
2021/09/13	1	37.20	3	37.20	37.35	-2	7,382	-0.03%
2021/09/10	1	37.20	1	37.00	37.30	0	7,414	0.00%
2021/09/09	0	0.00	1	36.20	36.10	-1	7,455	-0.01%
2021/09/08	3	36.27	1	36.00	35.90	2	7,484	0.03%
2021/09/06	5	36.80	1	36.80	36.50	4	7,650	0.05%
2021/09/03	0	0.00	1	38.65	38.20	-1	7,590	-0.01%
2021/09/02	10	38.72	12	38.82	38.25	-2	7,636	-0.03%
2021/09/01	16	45.13	7	45.17	44.95	9	7,560	0.12%
2021/08/31	12	45.02	18	44.84	45.30	-6	7,477	-0.08%
2021/08/30	11	44.45	0	0.00	44.45	11	7,440	0.15%
2021/08/27	2	44.48	2	44.60	44.50	0	7,490	0.00%
2021/08/26	0	0.00	2	44.05	44.10	-2	7,635	-0.03%
2021/08/24	10	43.16	3	43.02	42.95	7	8,005	0.09%
2021/08/23	1	42.00	0	0.00	42.40	1	8,107	0.01%
2021/08/20	5	40.56	0	0.00	40.40	5	8,158	0.06%
2021/08/19	1	41.35	0	0.00	40.80	1	8,214	0.01%
2021/08/17	2	41.10	0	0.00	40.80	2	8,566	0.02%
2021/08/16	8.3	42.19	9	41.73	41.55	-0.7	8,631	-0.01%
2021/08/13	1	43.20	20	43.00	42.95	-19	8,753	-0.22%
2021/08/11	25.1	42.96	0	0.00	42.95	25.1	8,954	0.28%
2021/08/10	4	43.81	1	43.80	43.60	3	9,086	0.03%
2021/08/09	5	44.82	0	0.00	44.55	5	9,176	0.05%
2021/08/06	1.4	45.32	1	45.25	45.50	0.4	9,222	0.00%
2021/08/05	5	44.15	1	44.50	44.45	4	9,236	0.04%
2021/08/04	2	43.40	0	0.00	43.60	2	9,358	0.02%
2021/08/02	1	43.35	0	0.00	43.55	1	9,557	0.01%
2021/07/30	3	43.33	0	0.00	43.20	3	9,841	0.03%
2021/07/29	0	0.00	4	43.00	43.45	-4	10,061	-0.04%
2021/07/28	3	42.75	13	43.10	43.10	-10	10,160	-0.10%
2021/07/27	1	43.55	0	0.00	43.55	1	10,340	0.01%
2021/07/26	0	0.00	2	44.20	44.00	-2	10,512	-0.02%
2021/07/23	0	0.00	4	44.29	44.25	-4	10,673	-0.04%
2021/07/22	6	43.48	0	0.00	43.25	6	10,715	0.06%
2021/07/21	5	43.74	3	43.50	43.25	2	10,798	0.02%
2021/07/20	1	44.20	0	0.00	44.20	1	10,879	0.01%
2021/07/19	0	0.00	1	44.50	45.20	-1	11,104	-0.01%
2021/07/16	0.1	45.00	1	44.85	44.85	-0.9	11,507	-0.01%
2021/07/15	1	45.20	1	45.40	45.25	0	11,722	0.00%
2021/07/14	25	44.28	0	0.00	43.90	25	12,111	0.21%
2021/07/13	3	44.50	0	0.00	44.30	3	12,726	0.02%
2021/07/12	11	44.92	0.3	44.80	44.80	10.7	13,355	0.08%
2021/07/09	4	44.68	0	0.00	44.65	4	13,671	0.03%
2021/07/08	13	45.04	20	44.95	45.10	-7	13,983	-0.05%
2021/07/07	21	45.09	2	45.03	45.05	19	14,448	0.13%
2021/07/06	6	45.98	6	46.23	45.95	0	14,783	0.00%
2021/07/05	42	46.09	4	47.44	46.05	38	14,956	0.25%
2021/07/02	70	48.78	111	49.06	45.80	-41	14,776	-0.28%	大賣/
2021/07/01	11	45.77	96	47.65	47.95	-85	13,110	-0.65%
2021/06/30	17	43.50	0	0.00	43.60	17	12,576	0.14%
2021/06/29	20	43.22	1	43.00	43.30	19	12,590	0.15%
2021/06/28	0	0.00	11	43.21	44.00	-11	12,482	-0.09%
2021/06/25	2	42.20	1	42.70	42.45	1	12,394	0.01%
2021/06/24	0	0.00	1	42.40	42.30	-1	12,493	-0.01%
2021/06/23	17	41.27	1	41.25	41.00	16	12,553	0.13%
2021/06/22	14	41.79	0	0.00	41.30	14	12,765	0.11%
2021/06/21	12	41.22	0	0.00	41.30	12	12,706	0.09%
2021/06/18	11	42.25	0	0.00	42.10	11	12,841	0.09%
2021/06/17	11	42.66	5	42.75	42.85	6	12,901	0.05%
2021/06/16	13	42.97	16	43.46	42.70	-3	12,972	-0.02%
2021/06/15	11	41.95	0	0.00	42.00	11	12,942	0.08%
2021/06/11	2	42.10	1	42.15	42.25	1	13,107	0.01%
2021/06/10	2	41.48	0	0.00	42.15	2	13,591	0.01%
2021/06/09	2	42.80	0	0.00	42.45	2	13,920	0.01%
2021/06/08	0	0.00	1	43.30	42.90	-1	14,453	-0.01%
2021/06/07	2	44.10	1	43.95	43.50	1	15,409	0.01%
2021/06/04	3	43.87	5	43.71	43.75	-2	16,332	-0.01%
2021/06/03	5	43.73	10	44.07	44.25	-5	18,370	-0.03%
2021/06/02	20	43.40	18.1	43.85	42.95	1.9	19,276	0.01%
2021/06/01	2	40.95	3	41.32	41.65	-1	19,330	-0.01%
2021/05/31	4	41.71	3	41.78	41.35	1	19,651	0.01%
2021/05/28	5	40.76	10	41.30	40.85	-5	19,608	-0.03%
2021/05/27	4	40.08	5	40.10	40.20	-1	19,635	-0.01%
2021/05/26	9	40.27	3	39.85	40.25	6	19,689	0.03%
2021/05/25	21	41.34	14	41.34	41.05	7	19,722	0.04%
2021/05/24	5	39.14	0	0.00	39.00	5	19,639	0.03%
2021/05/21	1	36.95	5	37.43	39.00	-4	19,825	-0.02%
2021/05/20	4	36.79	1	37.10	36.30	3	19,784	0.02%
2021/05/19	3	37.02	4	37.16	37.55	-1	19,784	-0.01%
2021/05/18	9	36.59	3	36.73	37.20	6	20,055	0.03%
2021/05/17	5.3	35.32	13	35.09	34.75	-7.7	20,042	-0.04%
2021/05/14	3	38.92	2	39.60	38.50	1	19,952	0.01%
2021/05/13	1	38.30	1.1	39.02	38.65	-0.1	19,892	0.00%
2021/05/12	2	41.80	1	40.60	39.55	1	19,811	0.01%
2021/05/11	3	42.47	3	43.47	41.95	0	19,654	0.00%
2021/05/10	5	43.65	2	43.93	44.10	3	19,588	0.02%
2021/05/07	13	43.06	27	42.80	43.50	-14	19,564	-0.07%
2021/05/06	3	45.70	1	45.20	44.75	2	19,289	0.01%
2021/05/05	1	45.45	34	45.96	45.05	-33	19,100	-0.17%
2021/05/04	24	46.75	65	44.58	44.50	-41	19,092	-0.21%
2021/05/03	2.1	49.42	6	49.42	47.95	-4	19,034	-0.02%
2021/04/29	26	48.29	45	48.89	49.20	-19	19,030	-0.10%
2021/04/28	42	48.01	14	47.94	47.95	28	18,963	0.15%
2021/04/27	13	47.69	2	47.93	48.50	11	19,063	0.06%
2021/04/26	5	47.52	15.4	48.10	48.40	-10.4	19,066	-0.05%
2021/04/23	20	47.34	1	47.50	47.15	19	19,083	0.10%
2021/04/22	143	51.48	23	50.78	48.80	120	19,032	0.63%	大買/鉅額交易
2021/04/21	38	49.08	17	49.39	49.90	21	18,678	0.11%
2021/04/20	26	49.67	8	49.78	49.65	18	18,570	0.10%
2021/04/19	54	53.17	23	53.39	52.40	31	18,325	0.17%
2021/04/16	19	47.50	47	48.47	50.00	-28	17,763	-0.16%
2021/04/15	25	46.73	37	46.70	46.10	-12	17,245	-0.07%
2021/04/14	16.1	45.40	4	46.14	45.05	12.1	17,195	0.07%
2021/04/13	38	47.14	6	47.19	46.30	32	17,161	0.19%
2021/04/12	14	47.30	24	47.39	48.60	-10	16,923	-0.06%
2021/04/09	11	44.25	19	44.31	44.20	-8	16,703	-0.05%
2021/04/08	2	43.25	4	43.25	43.35	-2	16,842	-0.01%
2021/04/07	2	43.23	2	42.85	42.95	0	17,517	0.00%
2021/04/06	14	43.09	6	43.02	43.15	8	17,898	0.04%
2021/04/01	3	42.87	2.1	42.68	42.70	0.9	18,187	0.01%
2021/03/31	14	43.10	16	43.24	43.15	-2	18,518	-0.01%
2021/03/30	3	43.08	24	43.07	43.05	-21	18,956	-0.11%
2021/03/29	15	43.03	12	42.94	42.85	3	20,121	0.01%
2021/03/26	28	42.42	2	42.80	42.80	26	20,874	0.12%
2021/03/25	4	43.04	11	42.94	42.00	-7	21,007	-0.03%
2021/03/24	1	42.15	2	42.35	42.35	-1	20,771	0.00%
2021/03/23	0	0.00	2	42.40	42.45	-2	20,744	-0.01%
2021/03/22	5	42.04	51	42.26	41.95	-46	20,681	-0.22%
2021/03/19	11	41.88	1	41.95	41.75	10	20,710	0.05%
2021/03/18	17	42.00	3	41.80	42.45	14	20,759	0.07%
2021/03/17	9	41.71	2	41.85	42.20	7	20,780	0.03%
2021/03/16	40	42.57	36	42.19	41.50	4	21,092	0.02%
2021/03/15	76	43.93	79	44.02	43.55	-3	20,709	-0.01%
2021/03/12	10	43.25	27	43.75	44.05	-17	20,462	-0.08%
2021/03/11	58	43.05	9	42.68	42.80	49	20,261	0.24%
2021/03/10	5	41.49	37	41.44	42.80	-32	19,780	-0.16%
2021/03/09	54	40.21	24	40.53	40.05	30	18,868	0.16%
2021/03/08	22	38.18	39	38.55	39.15	-17	16,896	-0.10%
2021/03/05	4	36.10	6	36.11	35.60	-2	15,950	-0.01%
2021/03/04	4	35.20	40	35.62	35.75	-36	15,661	-0.23%
2021/03/03	1	35.05	9	34.78	34.85	-8	15,419	-0.05%
2021/03/02	12	34.95	1	34.65	34.00	11	15,463	0.07%
2021/02/26	12	34.30	19	34.79	34.85	-7	15,726	-0.04%
2021/02/25	10	34.60	10	34.90	34.95	0	15,845	0.00%
2021/02/24	7	35.01	6	35.00	34.25	1	16,025	0.01%
2021/02/23	5	34.87	25.1	35.28	35.15	-20.1	15,947	-0.13%
2021/02/22	1	34.70	2	34.35	34.55	-1	15,792	-0.01%
2021/02/19	7	34.39	18	34.43	34.55	-11	15,855	-0.07%
2021/02/18	59	34.47	11	34.50	34.70	48	16,013	0.30%
2021/02/17	2	32.00	11	31.85	32.15	-9	16,180	-0.06%
2021/02/05	2	30.78	1	30.90	30.85	1	16,182	0.01%
2021/02/04	3	31.03	3	31.53	31.05	0	16,406	0.00%
2021/02/03	2	30.90	12	31.44	31.15	-10	16,650	-0.06%
2021/02/02	0	0.00	3.1	31.13	31.15	-3.1	16,994	-0.02%
2021/02/01	4	29.71	8	30.24	30.50	-4	17,210	-0.02%
2021/01/29	7	30.04	3	30.55	29.70	4	17,497	0.02%
2021/01/28	2	30.30	2	30.70	30.40	0	17,756	0.00%
2021/01/27	2	30.98	5	31.15	31.00	-3	18,551	-0.02%
2021/01/26	13	31.15	4	31.04	31.05	9	18,896	0.05%
2021/01/25	4	31.75	6	31.88	31.95	-2	19,041	-0.01%
2021/01/22	9	30.72	35	30.54	31.35	-26	19,237	-0.14%
2021/01/21	10	29.65	23	29.46	29.30	-13	19,526	-0.07%
2021/01/20	24	30.03	13	29.80	29.50	11	20,497	0.05%
2021/01/19	7	31.47	7	31.72	31.15	0	21,554	0.00%
2021/01/18	7	31.02	5	31.25	31.10	2	21,810	0.01%
2021/01/15	22	32.19	4	32.15	31.80	18	21,866	0.08%
2021/01/14	5	33.22	1	33.15	33.25	4	21,935	0.02%
2021/01/13	8	33.49	14	33.73	33.40	-6	22,120	-0.03%
2021/01/12	27	33.72	12	33.49	33.35	15	22,187	0.07%
2021/01/11	13	34.85	10	35.10	34.60	3	22,140	0.01%
2021/01/08	13	34.83	30	34.62	34.25	-17	22,440	-0.08%
2021/01/07	33	35.84	21	35.71	35.30	12	22,733	0.05%
2021/01/06	19	36.33	17.5	36.09	35.65	1.5	23,222	0.01%
2021/01/05	24	38.39	1	37.45	37.50	23	23,857	0.10%
2021/01/04	33	38.71	9	38.69	38.65	24	23,689	0.10%
2020/12/31	12	38.06	4.1	38.45	38.95	7.9	23,450	0.03%
2020/12/30	1	38.50	6	37.64	37.25	-5	23,107	-0.02%
2020/12/29	36	37.15	22.2	36.94	36.45	13.8	22,535	0.06%
2020/12/28	14.6	36.79	33	36.81	36.35	-18.4	22,158	-0.08%
2020/12/25	7	35.56	14	36.07	36.35	-7	21,785	-0.03%
2020/12/24	11	35.08	38	34.28	35.15	-27	21,474	-0.13%
2020/12/23	42.1	34.76	12	35.44	33.45	30.1	21,076	0.14%
2020/12/22	7.1	35.09	21	35.91	34.50	-13.9	20,146	-0.07%
2020/12/21	2	32.70	11	33.09	32.85	-9	19,372	-0.05%
2020/12/18	3	32.40	7	32.56	32.10	-4	19,262	-0.02%
2020/12/17	1	32.20	4	32.44	32.45	-3	19,375	-0.02%
2020/12/16	2	32.30	2	32.45	32.40	0	19,657	0.00%
2020/12/15	5	32.28	3	31.83	31.75	2	19,818	0.01%
2020/12/14	2	32.35	1	32.30	32.30	1	20,338	0.00%
2020/12/11	14	32.24	1	31.60	31.60	13	20,449	0.06%
2020/12/10	22	33.48	23	33.15	32.15	-1	20,635	0.00%
2020/12/08	0	0.00	4	32.70	32.55	-4	21,037	-0.02%
2020/12/07	26	32.89	12	33.08	32.70	14	21,583	0.06%
2020/12/04	43	32.47	7	32.92	33.50	36	22,154	0.16%
2020/12/03	8	31.80	26	31.66	31.25	-18	22,303	-0.08%
2020/12/02	7	31.89	0	0.00	31.40	7	22,228	0.03%
2020/12/01	19	32.44	6	32.47	32.20	13	22,176	0.06%
2020/11/30	0	0.00	3	33.00	32.65	-3	22,216	-0.01%
2020/11/27	0	0.00	1	32.25	32.30	-1	22,515	0.00%
2020/11/26	3	32.70	7	32.95	32.55	-4	22,535	-0.02%
2020/11/25	0	0.00	2	32.50	32.45	-2	22,549	-0.01%
2020/11/24	1	32.70	17	32.11	31.75	-16	22,380	-0.07%
2020/11/23	15	31.00	6	31.77	32.20	9	22,259	0.04%
2020/11/20	6	30.79	5	30.68	30.90	1	22,041	0.00%
2020/11/19	1	30.90	1	30.55	30.40	0	22,566	0.00%
2020/11/18	6	30.66	8	30.76	31.00	-2	22,779	-0.01%
2020/11/17	17	29.94	10	30.08	30.20	7	22,730	0.03%
2020/11/16	9	29.79	6.1	29.68	29.75	2.9	22,701	0.01%
2020/11/13	10.3	31.27	7	31.43	31.20	3.3	22,305	0.01%
2020/11/12	3	30.87	8	30.70	30.95	-5	22,659	-0.02%
2020/11/11	4	31.74	8	31.96	31.80	-4	22,773	-0.02%
2020/11/10	7	31.81	6.2	32.05	30.90	0.8	22,724	0.00%
2020/11/09	2	31.03	4	31.06	31.25	-2	22,511	-0.01%
2020/11/06	11	31.49	1	31.45	31.35	10	22,379	0.04%
2020/11/05	16.2	31.90	1	32.25	31.75	15.2	22,172	0.07%
2020/11/04	4	33.53	0	0.00	33.10	4	22,075	0.02%
2020/11/03	37	32.81	43	33.06	33.60	-6	21,318	-0.03%
2020/11/02	3	31.87	3	31.82	31.60	0	21,087	0.00%
2020/10/30	7	33.14	3	32.87	32.50	4	20,961	0.02%
2020/10/29	16	33.70	19	33.78	33.85	-3	20,766	-0.01%
2020/10/28	13	34.44	6	34.61	33.20	7	20,324	0.03%
2020/10/27	13	33.67	28	33.58	34.65	-15	19,278	-0.08%
2020/10/26	12	31.28	10	31.48	31.50	2	18,207	0.01%
2020/10/23	2.3	31.21	2	30.93	30.90	0.3	17,997	0.00%
2020/10/22	2	31.28	2	30.80	30.45	0	17,960	0.00%
2020/10/21	3	30.52	3	30.93	30.95	0	17,730	0.00%
2020/10/20	1	31.00	0	0.00	30.45	1	17,517	0.01%
2020/10/19	9	30.87	8	30.44	31.45	1	17,430	0.01%
2020/10/16	7	31.71	4	30.86	30.10	3	17,344	0.02%
2020/10/15	7	32.35	6	31.83	30.90	1	17,050	0.01%
2020/10/14	11	31.06	16	31.05	31.95	-5	16,593	-0.03%
2020/10/13	15	29.38	26	29.56	29.55	-11	15,906	-0.07%
2020/10/12	5	27.68	4	27.85	27.80	1	14,987	0.01%
2020/10/08	2	27.63	1	27.55	27.20	1	14,904	0.01%
2020/10/07	2	28.13	1	27.65	27.65	1	14,861	0.01%
2020/10/06	5	27.65	21	28.34	28.40	-16	14,839	-0.11%
2020/10/05	2	27.05	0	0.00	27.05	2	14,703	0.01%
2020/09/29	12	26.55	2	26.70	26.45	10	15,216	0.07%
2020/09/28	1	27.65	6	27.13	27.50	-5	15,472	-0.03%
2020/09/25	5	27.09	17	26.44	26.40	-12	15,419	-0.08%
2020/09/24	14	27.95	3	27.93	27.70	11	15,135	0.07%
2020/09/23	6.1	28.67	3	28.58	28.30	3.1	15,035	0.02%
2020/09/22	5	28.98	3	29.03	29.10	2	14,885	0.01%
2020/09/21	4	29.66	0	0.00	29.10	4	14,664	0.03%
2020/09/18	7.2	31.41	6	31.18	31.00	1.2	14,332	0.01%
2020/09/17	7	32.42	13	32.04	31.95	-6	14,149	-0.04%
2020/09/16	1.1	30.35	5	30.56	30.40	-3.9	13,759	-0.03%
2020/09/15	4	30.31	3	30.05	31.15	1	13,807	0.01%
2020/09/14	5	29.14	7	28.98	29.30	-2	13,517	-0.01%
2020/09/11	7.1	30.90	19.1	29.63	29.30	-12	13,107	-0.09%
2020/09/10	28	31.25	25.9	31.03	31.50	2.1	12,607	0.02%
2020/09/09	40	30.13	24	30.66	30.55	16	12,076	0.13%
2020/09/08	5	27.90	20	28.60	28.60	-15	11,180	-0.13%
2020/09/07	0	0.00	4	26.00	26.00	-4	10,581	-0.04%
2020/09/04	0	0.00	3.1	23.47	23.65	-3.1	10,684	-0.03%
2020/09/03	5	23.46	2	23.58	23.65	3	10,662	0.03%
2020/09/02	4	24.09	4	23.28	23.45	0	10,625	0.00%
2020/09/01	8	22.66	9	22.46	22.30	-1	10,304	-0.01%
2020/08/31	50	22.19	52.1	21.97	22.40	-2.1	10,346	-0.02%
2020/08/28	3	22.22	6	22.36	21.85	-3	10,377	-0.03%
2020/08/27	6	22.05	3	22.08	21.80	3	10,482	0.03%
2020/08/26	4	21.78	14	21.76	21.75	-10	10,515	-0.10%
2020/08/25	25	22.17	36	22.37	22.10	-11	10,587	-0.10%
2020/08/24	13	21.02	17	21.69	22.00	-4	10,187	-0.04%
2020/08/21	12	20.09	1	20.00	20.00	11	10,028	0.11%
2020/08/20	15	20.40	9	19.80	20.00	6	9,935	0.06%
2020/08/19	4	20.76	15	20.65	20.65	-11	9,834	-0.11%
2020/08/18	27	21.16	23	21.26	21.00	4	10,016	0.04%
2020/08/17	3	19.87	1	20.45	20.60	2	9,613	0.02%
2020/08/14	7	18.76	1	18.75	18.75	6	9,405	0.06%
2020/08/13	4	18.88	3	18.58	18.45	1	9,558	0.01%
2020/08/12	0	0.00	3	18.28	18.75	-3	9,652	-0.03%
2020/08/11	5	18.32	2	18.65	18.25	3	9,587	0.03%
2020/08/10	3	17.67	4	18.00	18.10	-1	9,579	-0.01%
2020/08/07	0	0.00	1	17.00	17.10	-1	9,378	-0.01%
2020/08/06	1	17.00	1	16.55	17.20	0	9,341	0.00%
2020/08/05	11	16.50	5	16.76	16.95	6	9,189	0.07%
2020/08/04	0	0.00	7	15.96	16.40	-7	9,082	-0.08%
2020/08/03	3	15.83	1	15.80	15.75	2	8,947	0.02%
2020/07/31	2	15.80	2	16.00	16.00	0	8,928	0.00%
2020/07/30	8	15.52	9	15.93	16.05	-1	8,900	-0.01%
2020/07/29	0	0.00	1	15.50	15.50	-1	8,733	-0.01%
2020/07/28	0	0.00	25	14.52	14.10	-25	8,578	-0.29%
2020/07/27	0	0.00	6	15.19	15.20	-6	8,421	-0.07%
2020/07/24	0	0.00	3	15.70	15.60	-3	8,369	-0.04%
2020/07/23	6	15.98	5	16.02	16.20	1	8,300	0.01%
2020/07/22	12	16.07	11.3	16.14	16.20	0.7	8,190	0.01%
2020/07/20	0	0.00	1	15.75	15.80	-1	7,976	-0.01%
2020/07/17	1	15.70	0	0.00	15.80	1	7,922	0.01%
2020/07/16	0	0.00	2	16.00	16.15	-2	7,821	-0.03%
2020/07/15	4	15.99	3	16.00	15.80	1	7,769	0.01%
2020/07/14	2	15.70	1	15.90	15.75	1	7,710	0.01%
2020/07/13	13	15.86	3	16.08	16.25	10	7,662	0.13%
2020/07/10	2	15.35	3	15.33	15.30	-1	7,553	-0.01%
2020/07/09	7	16.09	3	16.07	15.75	4	7,460	0.05%
2020/07/08	7	17.07	6	16.93	16.60	1	7,293	0.01%
2020/07/07	14	16.06	28	16.23	16.60	-14	6,812	-0.21%
2020/07/06	0	0.00	3	15.07	15.10	-3	6,426	-0.05%
2020/07/03	0	0.00	12	14.95	14.80	-12	6,343	-0.19%
2020/07/02	11	14.80	1	14.75	14.85	10	6,284	0.16%
2020/07/01	0	0.00	10	14.40	14.50	-10	6,205	-0.16%
2020/06/24	19	14.72	1	14.45	14.70	18	6,128	0.29%
2020/06/23	3	15.37	0	0.00	14.60	3	6,037	0.05%
2020/06/22	1	15.60	7.1	15.64	15.65	-6.1	5,756	-0.11%
2020/06/19	4	14.39	0	0.00	14.25	4	5,450	0.07%
2020/06/18	4	14.66	1	14.70	14.55	3	5,392	0.06%
2020/06/17	3	14.82	11	14.72	14.95	-8	5,335	-0.15%
2020/06/16	4	15.00	4	14.96	15.00	0	5,299	0.00%
2020/06/15	9	14.56	0	0.00	14.30	9	5,135	0.18%
2020/06/12	2	13.93	3	14.35	14.55	-1	5,064	-0.02%
2020/06/11	6	14.66	9	14.78	14.50	-3	4,968	-0.06%
2020/06/10	3	14.50	2	14.78	14.90	1	4,834	0.02%
2020/06/09	10	14.65	2	14.78	14.55	8	4,786	0.17%
2020/06/08	7	15.19	18	15.14	15.10	-11	4,639	-0.24%
2020/06/05	4	15.00	3	15.18	15.30	1	4,480	0.02%
2020/06/04	8	14.68	1	15.15	14.60	7	4,284	0.16%
2020/06/03	5	14.70	16	14.71	15.10	-11	4,092	-0.27%
2020/06/02	7	14.19	2	14.30	14.00	5	3,795	0.13%
2020/06/01	7	13.69	5	13.90	13.90	2	3,625	0.06%
2020/05/29	3	13.40	6	13.57	13.85	-3	3,439	-0.09%
2020/05/28	0	0.00	18	13.11	13.40	-18	3,164	-0.57%
2020/05/27	17	12.65	1	12.55	12.55	16	2,975	0.54%
2020/05/26	4	12.98	2	12.80	12.85	2	2,919	0.07%
2020/05/25	14	13.12	5	12.80	12.75	9	2,767	0.33%
2020/05/21	4	12.30	1	12.35	12.35	3	2,298	0.13%
2020/05/20	7	11.68	6	12.17	12.30	1	2,124	0.05%
2020/05/19	0	0.00	7	11.41	11.65	-7	1,713	-0.41%
2020/05/18	4	10.85	2	10.80	10.60	2	1,430	0.14%
2020/05/15	8	10.56	11	10.54	10.80	-3	1,354	-0.22%
2020/05/12	0	0.00	3	10.05	10.10	-3	1,129	-0.27%
2020/05/11	0	0.00	4	10.03	10.00	-4	1,112	-0.36%
2020/05/08	4	10.21	0	0.00	10.05	4	1,096	0.36%
2020/05/07	1	9.94	5	9.95	10.10	-4	1,076	-0.37%
2020/05/06	4	9.89	0	0.00	9.91	4	1,055	0.38%
2020/05/05	2	9.67	0	0.00	9.78	2	1,043	0.19%
2020/05/04	2	9.57	4	9.56	9.62	-2	1,036	-0.19%
2020/04/30	4	9.78	1	9.85	9.85	3	1,030	0.29%
2020/04/29	2	9.48	4	9.59	9.63	-2	1,023	-0.20%
2020/04/28	3	9.47	0	0.00	9.35	3	1,011	0.30%
2020/04/27	2	9.24	3	9.38	9.43	-1	1,039	-0.10%
2020/04/23	3	9.03	0	0.00	9.15	3	1,017	0.29%
2020/04/22	0	0.00	2	8.70	8.79	-2	1,002	-0.20%
2020/04/17	0	0.00	2	9.17	9.11	-2	994	-0.20%
2020/04/15	0	0.00	2	9.13	9.17	-2	1,001	-0.20%
2020/04/14	6	9.19	0	0.00	9.22	6	1,010	0.59%
2020/04/13	2	9.05	6	9.08	9.12	-4	1,018	-0.39%
2020/04/09	0	0.00	3	8.56	8.57	-3	1,064	-0.28%
2020/04/08	3	8.49	0	0.00	8.52	3	1,071	0.28%
2020/04/07	0	0.00	3	8.55	8.48	-3	1,068	-0.28%
2020/04/06	6	8.41	4	8.43	8.39	2	1,061	0.19%
2020/04/01	2	8.28	2	8.17	8.33	0	1,061	0.00%
2020/03/31	2	8.19	0	0.00	8.15	2	1,062	0.19%
2020/03/30	3	7.80	3	7.70	7.97	0	1,067	0.00%
2020/03/27	3	8.00	0	0.00	7.92	3	1,064	0.28%
2020/03/25	0	0.00	2	7.50	7.65	-2	1,044	-0.19%
2020/03/24	2	7.21	5	7.14	7.19	-3	1,036	-0.29%
2020/03/23	5	6.86	6	6.90	6.86	-1	1,045	-0.10%
2020/03/20	7	7.03	0	0.00	7.14	7	1,081	0.65%
2020/03/18	0	0.00	3	7.68	7.66	-3	1,030	-0.29%
2020/03/17	3	7.65	0	0.00	7.65	3	1,027	0.29%
2020/03/12	0	0.00	5	9.11	8.88	-5	965	-0.52%
2020/03/11	3	9.27	0	0.00	9.26	3	944	0.32%
2020/03/10	2	9.14	3	9.27	9.22	-1	944	-0.11%
2020/03/09	2	9.43	5	9.43	9.35	-3	946	-0.32%
2020/03/06	8	9.63	3	9.60	9.62	5	932	0.54%
2020/03/02	6	9.34	0	0.00	9.27	6	923	0.65%
2020/01/06	0	0.00	1	11.60	11.55	-1	955	-0.10%
2020/01/03	0	0.00	1	11.55	11.60	-1	909	-0.11%
2020/01/02	20	11.50	20	11.45	11.45	0	888	0.00%
2019/12/27	3	11.40	2	11.35	11.35	1	894	0.11%
2019/12/23	0	0.00	1	11.30	11.25	-1	949	-0.11%
2019/12/19	0	0.00	1	11.30	11.25	-1	1,016	-0.10%
2019/12/18	3	11.40	0	0.00	11.35	3	1,063	0.28%
2019/12/16	0	0.00	1	11.05	11.05	-1	1,134	-0.09%
2019/12/12	2	10.90	0	0.00	10.85	2	1,440	0.14%
2019/12/11	0	0.00	2	10.90	10.85	-2	1,857	-0.11%
2019/12/09	0	0.00	3	10.90	10.80	-3	1,891	-0.16%
2019/12/03	0	0.00	3.8	10.77	10.70	-3.8	1,933	-0.19%
2019/11/29	0	0.00	17	10.80	10.80	-17	1,963	-0.87%
2019/11/27	11	10.85	0	0.00	10.85	11	2,009	0.55%
2019/11/26	10	10.85	10	10.80	10.80	0	2,010	0.00%
2019/11/25	2	10.80	0	0.00	10.80	2	2,004	0.10%
2019/11/20	0	0.00	5	10.85	10.90	-5	2,034	-0.25%
2019/11/15	0	0.00	4	10.80	10.80	-4	2,056	-0.19%
2019/11/14	5	10.87	3	11.05	10.75	2	2,075	0.10%
2019/11/13	2	11.15	0	0.00	11.25	2	2,052	0.10%
2019/11/11	0	0.00	1	11.40	11.20	-1	2,115	-0.05%
2019/11/08	0	0.00	5.4	11.45	11.45	-5.4	2,099	-0.26%
2019/11/07	0	0.00	9	11.42	11.45	-9	2,095	-0.43%
2019/11/06	10	11.39	0	0.00	11.40	10	2,086	0.48%
2019/11/05	4	11.43	0	0.00	11.45	4	2,078	0.19%
2019/11/04	1	11.50	0	0.00	11.55	1	2,067	0.05%
2019/10/30	0	0.00	3	11.30	11.25	-3	2,064	-0.15%
2019/10/29	0	0.00	8	11.28	11.20	-8	2,067	-0.39%
2019/10/28	0	0.00	6	11.36	11.30	-6	2,077	-0.29%
2019/10/25	2	11.40	10	11.40	11.40	-8	2,071	-0.39%
2019/10/23	1	11.40	0	0.00	11.45	1	2,062	0.05%
2019/10/22	12	11.39	7	11.40	11.40	5	2,079	0.24%
2019/10/21	3	11.35	0	0.00	11.35	3	2,076	0.14%
2019/10/18	0	0.00	11	11.40	11.40	-11	2,069	-0.53%
2019/10/16	16	11.02	18	11.05	11.10	-2	2,051	-0.10%
2019/10/15	6	11.02	0	0.00	11.10	6	2,041	0.29%
2019/10/14	1	11.10	6	11.10	11.10	-5	2,040	-0.25%
2019/10/09	2	11.00	10	10.95	10.95	-8	2,046	-0.39%
2019/10/08	0	0.00	9	11.15	11.15	-9	2,062	-0.44%
2019/10/07	4	11.00	5	11.10	11.10	-1	2,060	-0.05%
2019/10/04	13	11.05	60	11.01	11.00	-47	2,058	-2.28%
2019/10/03	14	10.95	5	11.05	11.05	9	2,047	0.44%
2019/10/02	13	11.10	10	11.10	11.10	3	2,053	0.15%
2019/10/01	0	0.00	4	11.28	11.20	-4	2,063	-0.19%
2019/09/27	4	11.28	0	0.00	11.10	4	2,025	0.20%
2019/09/26	11	11.40	1	11.35	11.35	10	2,005	0.50%
2019/09/25	11	11.37	0	0.00	11.35	11	1,995	0.55%
2019/09/24	29	11.54	0	0.00	11.50	29	1,984	1.46%
2019/09/23	26	11.74	0	0.00	11.65	26	1,933	1.34%
2019/09/20	5	11.80	10	11.85	11.90	-5	1,891	-0.26%
2019/09/19	12	12.02	6	11.95	11.95	6	1,839	0.33%
2019/09/18	24.3	12.25	9	12.25	12.35	15.3	1,765	0.86%
2019/09/17	18	11.96	20	12.03	12.00	-2	1,591	-0.13%
2019/09/16	12	12.11	1.1	12.15	12.15	10.9	1,471	0.74%
2019/09/03	0	0.00	1	10.95	11.00	-1	933	-0.11%
2019/08/30	5	10.85	8	10.79	10.75	-3	911	-0.33%
2019/08/23	2	10.70	0	0.00	10.75	2	892	0.22%
2019/08/22	10	10.78	0	0.00	10.75	10	891	1.12%
2019/08/21	4	10.73	0	0.00	10.80	4	962	0.42%
2019/08/20	2	10.75	0	0.00	10.85	2	989	0.20%
2019/08/13	0	0.00	2	9.99	10.00	-2	1,080	-0.19%
2019/08/06	0	0.00	10	9.84	9.92	-10	1,373	-0.73%
2019/08/05	2	9.96	0	0.00	9.96	2	1,372	0.15%
2019/07/30	0	0.00	2	10.55	10.50	-2	1,374	-0.15%
2019/07/24	0	0.00	22	10.70	10.65	-22	1,374	-1.60%
2019/07/18	0	0.00	2	10.85	10.75	-2	1,355	-0.15%
2019/07/12	0	0.00	4	10.91	10.85	-4	1,338	-0.30%
2019/07/08	4	10.65	0	0.00	10.65	4	1,339	0.30%
2019/07/05	0	0.00	1	10.85	10.85	-1	1,343	-0.07%
2019/07/02	0	0.00	1	10.75	10.75	-1	1,394	-0.07%
2019/06/28	4	10.58	0	0.00	10.65	4	1,385	0.29%
2019/06/27	2	10.65	0	0.00	10.70	2	1,393	0.14%
2019/06/25	0	0.00	3	10.55	10.55	-3	1,387	-0.22%
2019/06/21	0	0.00	9	10.50	10.50	-9	1,364	-0.66%
2019/06/19	1	10.35	0	0.00	10.35	1	1,370	0.07%
2019/06/14	0	0.00	10	10.26	10.30	-10	1,390	-0.72%
2019/06/11	0	0.00	1	10.35	10.35	-1	1,396	-0.07%
2019/06/10	8	10.24	0	0.00	10.25	8	1,390	0.58%
2019/06/06	4	10.35	10	10.36	10.35	-6	1,389	-0.43%
2019/06/05	2	10.40	5	10.35	10.35	-3	1,387	-0.22%
2019/06/03	0	0.00	8	10.50	10.50	-8	1,410	-0.57%
2019/05/31	9	10.51	0	0.00	10.55	9	1,407	0.64%
2019/05/30	8	10.53	0	0.00	10.50	8	1,397	0.57%
2019/05/29	3	10.50	10	10.59	10.60	-7	1,391	-0.50%
2019/05/28	29	10.65	2	10.75	10.55	27	1,379	1.96%
2019/05/22	1	11.25	0	0.00	11.10	1	1,240	0.08%
2019/05/21	2	11.10	0	0.00	11.10	2	1,204	0.17%
2019/05/20	1	11.05	1	10.85	11.05	0	1,158	0.00%
2019/05/14	0	0.00	10	9.64	9.72	-10	874	-1.14%
2019/04/15	1	10.70	3	10.68	10.70	-2	826	-0.24%
2019/04/10	0	0.00	2	10.85	10.80	-2	812	-0.25%
2019/04/09	2	10.80	4	10.70	10.85	-2	780	-0.26%
2019/04/08	0	0.00	2	10.50	10.45	-2	743	-0.27%
2019/03/27	0	0.00	2	10.35	10.35	-2	754	-0.27%
2019/03/25	4	10.25	0	0.00	10.25	4	769	0.52%
2019/03/22	0	0.00	41	10.54	10.50	-41	764	-5.37%
2019/03/12	1	10.20	1	10.15	10.20	0	796	0.00%
2019/03/07	11	10.15	0	0.00	10.10	11	870	1.26%
2019/02/21	2	10.40	0	0.00	10.40	2	886	0.23%
2019/02/20	2	10.50	52	10.55	10.55	-50	881	-5.67%
2019/02/19	0	0.00	2	10.50	10.60	-2	885	-0.23%
2019/02/18	0	10.35	0	0.00	10.40	0	898	0.00%
2019/02/15	17	10.34	0	0.00	10.25	17	922	1.84%
2019/02/14	25	10.35	0	0.00	10.40	25	928	2.69%
2019/02/13	0	0.00	4	10.30	10.35	-4	914	-0.44%
2019/02/12	15	9.99	0	0.00	9.99	15	889	1.69%
2019/01/29	4	10.00	0	0.00	9.94	4	917	0.44%
2019/01/24	2	9.92	0	0.00	9.92	2	946	0.21%
2019/01/22	2	10.00	2	10.15	9.99	0	966	0.00%
2019/01/16	2	9.90	0	0.00	9.89	2	1,078	0.19%
2018/12/21	2	9.99	5	10.00	9.94	-3	1,450	-0.21%
2018/12/20	2	10.10	0	0.00	10.05	2	1,469	0.14%
2018/12/17	3	10.43	0	0.00	10.45	3	1,707	0.18%
2018/12/14	1	10.50	0	0.00	10.45	1	1,724	0.06%
2018/12/10	1	10.60	0	0.00	10.45	1	1,746	0.06%
2018/12/07	15	10.64	15	10.70	10.70	0	1,755	0.00%
2018/12/06	2	10.65	0	0.00	10.55	2	1,747	0.11%
2018/12/05	0	0.00	2	10.80	10.90	-2	1,737	-0.12%
2018/12/04	0	0.00	5	10.80	10.80	-5	1,746	-0.29%
2018/12/03	10	10.90	3	10.87	10.90	7	1,715	0.41%
2018/11/26	0	0.00	15	10.46	10.45	-15	1,778	-0.84%
2018/11/22	0	0.00	2	10.55	10.55	-2	1,786	-0.11%
2018/11/19	1	10.50	0	0.00	10.50	1	1,857	0.05%
2018/11/13	10	10.70	10	10.75	10.75	0	1,899	0.00%
2018/11/12	10	10.90	10	10.90	10.90	0	1,909	0.00%
2018/11/09	20	11.05	13	10.90	10.90	7	1,942	0.36%
2018/11/08	31	11.38	30	11.10	11.10	1	1,984	0.05%
2018/11/07	0	0.00	10	11.25	11.25	-10	2,082	-0.48%
2018/11/06	20	11.10	10	11.15	11.15	10	2,126	0.47%
2018/11/05	20	11.00	10	11.05	11.05	10	2,152	0.46%
2018/11/02	8	10.95	0	0.00	11.00	8	2,187	0.37%
2018/10/31	10	10.70	13	10.80	10.80	-3	2,293	-0.13%
2018/10/30	3	10.50	0	0.00	10.55	3	2,296	0.13%
2018/10/29	0	0.00	0.8	10.50	10.55	-0.8	2,295	-0.04%
2018/10/26	10	10.40	13	10.39	10.40	-3	2,304	-0.13%
2018/10/25	5	10.21	0	0.00	10.25	5	2,293	0.22%
2018/10/24	0	0.00	1	11.05	11.00	-1	2,248	-0.04%
2018/10/23	10	11.05	11	10.95	11.00	-1	2,241	-0.04%
2018/10/22	11	11.00	12	11.25	11.25	-1	2,232	-0.04%
2018/10/19	1	11.00	0	0.00	10.90	1	2,219	0.05%
2018/10/18	4	11.40	0	0.00	11.15	4	2,198	0.18%
2018/10/17	0	0.00	2	11.85	11.70	-2	2,171	-0.09%
2018/10/15	5	11.90	20	11.80	11.75	-15	2,137	-0.70%
2018/10/09	0	0.00	1	13.40	13.20	-1	2,115	-0.05%
2018/10/08	12	13.39	10	13.50	13.50	2	2,108	0.09%
2018/10/05	11	13.65	0	0.00	13.60	11	2,115	0.52%
2018/10/04	3	14.37	0	0.00	14.15	3	2,095	0.14%
2018/10/03	0	0.00	2	14.45	14.40	-2	2,087	-0.10%
2018/10/02	1	14.80	6	14.62	14.70	-5	2,085	-0.24%
2018/10/01	0	0.00	1	14.55	14.60	-1	2,084	-0.05%
2018/09/28	2	14.63	4	14.55	14.55	-2	2,084	-0.10%
2018/09/27	5	14.59	0	0.00	14.40	5	2,078	0.24%
2018/09/26	6	14.48	0	0.00	14.60	6	2,070	0.29%
2018/09/25	3	14.67	21	14.90	14.60	-18	2,074	-0.87%
2018/09/21	0	0.00	15	14.16	14.45	-15	1,969	-0.76%
2018/09/20	1	14.05	2	14.15	13.70	-1	1,958	-0.05%
2018/09/19	2	13.75	1	13.85	13.85	1	2,060	0.05%
2018/09/17	4	13.80	0	0.00	13.85	4	2,084	0.19%
2018/09/10	13	13.48	10	13.15	13.15	3	2,150	0.14%
2018/09/07	14	13.61	16	13.51	13.45	-2	2,176	-0.09%
2018/09/06	0	0.00	5	13.50	13.50	-5	2,209	-0.23%
2018/09/05	10	13.70	0	0.00	13.65	10	2,237	0.45%
2018/09/03	14	13.97	0	0.00	13.70	14	2,321	0.60%
2018/08/30	10	14.30	10	14.20	14.20	0	2,395	0.00%
2018/08/29	10	14.30	12.2	14.29	14.30	-2.2	2,409	-0.09%
2018/08/28	17	14.49	5	14.35	14.35	12	2,500	0.48%
2018/08/27	2	14.35	0	0.00	14.40	2	2,529	0.08%
2018/08/24	10	14.65	0	0.00	14.30	10	2,559	0.39%
2018/08/23	0	0.00	10	14.65	14.65	-10	2,606	-0.38%
2018/08/22	10	14.80	0	0.00	14.75	10	2,655	0.38%
2018/08/21	1	14.75	0.5	14.75	14.75	0.5	2,720	0.02%
2018/08/17	0	0.00	1	15.05	14.95	-1	2,924	-0.03%
2018/08/16	6	14.88	0	0.00	14.80	6	3,392	0.18%
2018/08/15	15	14.89	5	15.15	15.15	10	3,934	0.25%
2018/08/14	0	0.00	7	15.21	15.30	-7	4,084	-0.17%
2018/08/13	5	14.61	2	14.70	14.40	3	4,141	0.07%
2018/08/10	0	0.00	1	15.25	15.10	-1	4,409	-0.02%
2018/08/09	4	14.68	1	14.70	15.00	3	4,480	0.07%
2018/08/08	2	14.90	15	14.96	15.00	-13	4,604	-0.28%
2018/08/07	10	14.15	0.1	14.45	14.50	9.9	4,583	0.22%
2018/08/03	1	14.05	0	0.00	14.15	1	4,654	0.02%
2018/08/02	1	14.55	1	14.35	14.00	0	4,702	0.00%
2018/07/27	0	0.00	3	14.50	14.30	-3	5,024	-0.06%
2018/07/26	5	14.45	0	0.00	14.45	5	5,021	0.10%
2018/07/25	4	14.38	0	0.00	14.30	4	5,020	0.08%
2018/07/24	12	14.14	10	14.35	14.60	2	5,025	0.04%
2018/07/20	3	14.03	10	13.95	14.05	-7	5,046	-0.14%
2018/07/16	14	15.11	0	0.00	15.10	14	5,173	0.27%
2018/07/13	2	14.85	0	0.00	15.25	2	5,226	0.04%
2018/07/06	10	14.85	10	14.75	14.75	0	5,393	0.00%
2018/07/05	0	0.00	5	14.90	14.80	-5	5,390	-0.09%
2018/07/04	0	0.00	6	15.33	15.25	-6	5,385	-0.11%
2018/07/03	4	15.54	0	0.00	15.20	4	5,400	0.07%
2018/07/02	1	15.90	0	0.00	15.85	1	5,355	0.02%
2018/06/28	5	15.75	10	15.59	15.25	-5	5,261	-0.10%
2018/06/25	5	15.25	5	15.14	15.20	0	5,118	0.00%
2018/06/15	10	15.95	10	15.70	15.70	0	5,048	0.00%
2018/06/13	10	16.05	10	15.85	15.85	0	4,974	0.00%
2018/06/12	5	16.05	1	16.30	16.30	4	4,942	0.08%
2018/06/11	5	16.05	0	0.00	15.80	5	4,903	0.10%
2018/06/08	5	16.40	0	0.00	16.15	5	4,868	0.10%
2018/06/06	0	0.00	3	16.13	16.35	-3	4,912	-0.06%
2018/06/05	6	16.08	3	16.35	16.05	3	5,007	0.06%
2018/06/04	0	0.00	1	16.50	16.55	-1	4,954	-0.02%
2018/06/01	0	0.00	1	16.55	16.20	-1	4,917	-0.02%
2018/05/31	1	16.75	9	16.90	16.50	-8	4,877	-0.16%
2018/05/29	4	16.98	0	0.00	16.55	4	4,731	0.08%
2018/05/28	0	0.00	5	16.45	17.00	-5	4,667	-0.11%
2018/05/25	1	17.70	0	0.00	17.30	1	4,522	0.02%
2018/05/24	179	17.57	183	17.65	17.50	-4	4,428	-0.09%	大買/大賣/
2018/05/23	71	16.59	83	16.74	17.20	-12	3,961	-0.30%
2018/05/22	1	16.20	18	15.96	15.65	-17	3,392	-0.50%
2018/05/21	0	0.00	3	15.75	15.85	-3	3,215	-0.09%
2018/05/18	1	15.05	0	0.00	15.30	1	3,075	0.03%
2018/05/17	13	14.86	5	14.86	14.85	8	2,781	0.29%
2018/05/16	1	14.75	51	14.60	14.75	-50	2,686	-1.86%
2018/05/15	1	13.75	1	14.10	13.80	0	2,570	0.00%
2018/05/14	0	0.00	30	14.03	14.00	-30	2,580	-1.16%
2018/05/11	25	13.96	7	13.90	13.95	18	2,546	0.71%
2018/05/10	11	13.85	2	13.95	13.95	9	2,517	0.36%
2018/05/09	14	13.69	1	13.95	13.65	13	2,483	0.52%
2018/05/08	40	13.40	2	13.30	13.60	38	2,339	1.62%
2018/05/07	1	12.80	0	0.00	13.05	1	2,279	0.04%
2018/05/02	5	12.42	0	0.00	12.50	5	2,474	0.20%
2018/04/27	0	0.00	7	12.25	12.35	-7	2,522	-0.28%
2018/04/26	2	12.55	9	12.29	12.35	-7	2,542	-0.28%
2018/04/24	0	0.00	0	12.30	12.35	0	2,678	0.00%
2018/04/23	7	13.14	2	12.95	12.80	5	2,665	0.19%
2018/04/20	8	13.23	0	0.00	13.20	8	2,674	0.30%
2018/04/19	9	12.99	1	12.75	12.80	8	2,630	0.30%
2018/04/18	6	12.57	0	0.00	12.50	6	2,610	0.23%
2018/04/17	2	12.80	0	0.00	12.65	2	2,645	0.08%
2018/04/16	0	0.00	12	12.88	12.95	-12	2,672	-0.45%
2018/04/12	0	0.00	2	12.55	12.50	-2	2,624	-0.08%
2018/04/11	12	12.18	0	0.00	12.15	12	2,617	0.46%
2018/04/09	0	0.00	9	12.12	12.20	-9	2,866	-0.31%
2018/04/03	2	11.55	0	0.00	11.70	2	2,900	0.07%
2018/04/02	5	11.72	0	0.00	11.70	5	3,139	0.16%
2018/03/27	0	0.00	2	11.60	11.55	-2	4,135	-0.05%
2018/03/26	2	11.40	0	0.00	11.45	2	4,243	0.05%
2018/03/20	1	11.90	0	0.00	11.90	1	4,423	0.02%
2018/03/14	0	0.00	1	12.15	12.15	-1	4,788	-0.02%
2018/03/13	0	0.00	3	12.25	12.25	-3	5,044	-0.06%
2018/03/12	0	0.00	3	11.82	11.70	-3	5,081	-0.06%
2018/03/08	3	12.35	0	0.00	12.35	3	5,326	0.06%
2018/03/06	0	0.00	2	12.90	12.90	-2	5,818	-0.03%
2018/03/05	3	12.75	0	0.00	12.75	3	6,002	0.05%
2018/03/02	2	13.10	0	0.00	13.10	2	6,008	0.03%
2018/03/01	3	13.05	4	13.15	13.35	-1	6,067	-0.02%
2018/02/27	5	13.42	5	13.35	13.25	0	6,080	0.00%
2018/02/23	2	13.65	4	13.59	13.65	-2	6,113	-0.03%
2018/02/22	5	13.23	0	0.00	13.35	5	6,166	0.08%
2018/02/21	0	0.00	4	13.30	13.40	-4	6,232	-0.06%
2018/02/12	0	0.00	11	12.96	13.00	-11	6,287	-0.17%
2018/02/09	1	12.45	0	0.00	12.75	1	6,291	0.02%
2018/02/08	3	12.90	0	0.00	12.90	3	6,317	0.05%
2018/02/07	2	12.70	5	12.77	12.70	-3	6,354	-0.05%
2018/02/06	4	12.66	0	0.00	12.25	4	6,514	0.06%
2018/02/02	4	13.68	0	0.00	13.75	4	6,623	0.06%
2018/02/01	2	13.90	0	0.00	13.75	2	6,621	0.03%
2018/01/31	2	13.50	6	13.77	13.85	-4	6,611	-0.06%
2018/01/30	3	14.27	2	14.50	13.85	1	6,580	0.02%
2018/01/29	8	14.68	0	0.00	14.50	8	6,585	0.12%
2018/01/26	1	14.60	2	14.30	14.60	-1	6,523	-0.02%
2018/01/25	2	14.00	0	0.00	14.20	2	6,373	0.03%
2018/01/22	3	13.50	0	0.00	13.65	3	6,257	0.05%
2018/01/17	0	0.00	15	14.53	14.60	-15	6,098	-0.25%
2018/01/12	2	14.95	0	0.00	14.80	2	5,999	0.03%
2018/01/10	2	15.10	10	15.20	15.20	-8	5,919	-0.14%
2018/01/09	1	15.20	11	15.23	15.30	-10	5,880	-0.17%
2018/01/08	1	15.10	0	0.00	15.10	1	5,839	0.02%
2018/01/05	7	15.16	11	15.13	15.25	-4	5,820	-0.07%
2018/01/04	10	15.10	1	15.40	15.20	9	5,797	0.16%
2018/01/03	5	15.20	0	0.00	15.60	5	5,686	0.09%
2018/01/02	0	0.00	1	15.20	15.20	-1	5,603	-0.02%