台玻 (1802)-群益金鼎-北高雄券商分點個股進出

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

台玻

(1802)

可現股當沖

股價
16.95
漲跌
--
漲幅
0.00%
成交量
1,225張
產業
上市玻璃類股▲0.50%
1177人加入追蹤

立即追蹤
本地時間:14:30

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

台玻 (1802)籌碼相關－群益金鼎-北高雄券商分點個股進出

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-北高雄券商分點個股進出
群益金鼎-北高雄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
2024/05/06	0	0.00	1	17.20	17.20	-1	2,953	-0.03%
2024/05/03	0	0.00	1	17.25	17.10	-1	2,947	-0.03%
2024/05/02	7	17.11	0	0.00	17.15	7	2,936	0.24%
2024/04/30	2.1	17.20	0	0.00	17.15	2.1	2,938	0.07%
2024/04/29	1	17.40	8	17.36	17.40	-7	2,943	-0.24%
2024/04/26	2	16.98	0	0.00	17.00	2	2,907	0.07%
2024/04/24	6.1	17.07	0	0.00	17.05	6.1	2,914	0.21%
2024/04/22	0	0.00	1	17.05	16.95	-1	3,049	-0.03%
2024/04/19	0	16.85	18	16.53	16.60	-18	3,000	-0.60%
2024/04/16	0.3	16.82	13	16.73	16.75	-12.7	2,976	-0.43%
2024/04/15	3	17.33	0	0.00	17.20	3	2,914	0.10%
2024/04/12	5.1	17.20	0	0.00	17.20	5.1	2,905	0.18%
2024/04/11	16	17.37	0	0.00	17.25	16	2,903	0.55%
2024/04/10	0.5	17.63	4	17.65	17.65	-3.5	2,903	-0.12%
2024/04/09	0	0.00	14	17.61	17.60	-14	3,003	-0.47%
2024/04/08	12.1	17.40	2	17.55	17.40	10.1	3,043	0.33%
2024/04/03	21	17.34	15	17.71	17.20	6	3,017	0.20%
2024/03/29	0.1	17.20	0	0.00	17.20	0.1	2,926	0.00%
2024/03/28	3	17.20	1	17.15	17.15	2	2,915	0.07%
2024/03/27	3	17.25	0	0.00	17.30	3	2,907	0.10%
2024/03/26	0.1	17.50	0	0.00	17.20	0.1	2,923	0.00%
2024/03/22	0	0.00	4	17.40	17.40	-4	2,969	-0.13%
2024/03/21	0	0.00	5	17.38	17.50	-5	3,005	-0.17%
2024/03/20	13	17.19	0	0.00	17.25	13	3,274	0.40%
2024/03/18	0	0.00	4	17.34	17.40	-4	3,291	-0.12%
2024/03/15	0.1	17.20	0	0.00	16.95	0.1	3,262	0.00%
2024/03/14	12.1	17.41	0	0.00	17.40	12.1	3,177	0.38%
2024/03/13	3.1	17.55	0	0.00	17.55	3.1	3,158	0.10%
2024/03/12	2	17.90	0	0.00	17.90	2	3,104	0.06%
2024/03/11	5	17.81	0	0.00	17.85	5	3,101	0.16%
2024/03/08	1	17.75	1	17.95	17.80	0	3,125	0.00%
2024/03/07	0	0.00	15	18.00	18.00	-15	3,160	-0.47%
2024/03/06	0	0.00	3	18.27	18.15	-3	3,134	-0.10%
2024/03/04	4	18.00	0	0.00	18.00	4	3,148	0.13%
2024/03/01	2.2	18.06	0	0.00	18.05	2.2	3,196	0.07%
2024/02/29	0	0.00	1.1	18.06	18.25	-1.1	3,232	-0.03%
2024/02/27	11	18.16	0	0.00	18.05	11	3,241	0.34%
2024/02/26	1	18.20	0	0.00	18.20	1	3,275	0.03%
2024/02/23	3	18.37	0	0.00	18.25	3	3,320	0.09%
2024/02/19	0	0.00	2	18.63	18.80	-2	3,433	-0.06%
2024/02/16	0	0.00	8	18.33	18.40	-8	3,496	-0.23%
2024/02/15	3	17.90	0	0.00	18.10	3	3,485	0.09%
2024/02/05	1	17.85	0	0.00	17.80	1	3,476	0.03%
2024/02/02	3	18.10	0	0.00	18.05	3	3,476	0.09%
2024/01/31	0.4	18.21	0	0.00	18.00	0.4	3,558	0.01%
2024/01/30	3.2	18.16	0	0.00	18.15	3.2	3,598	0.09%
2024/01/26	0	0.00	4	18.30	18.35	-4	3,804	-0.11%
2024/01/25	0	0.00	1	18.35	18.15	-1	3,851	-0.03%
2024/01/24	0	0.00	4	18.28	18.25	-4	3,860	-0.10%
2024/01/23	0	0.00	7	18.15	18.15	-7	3,893	-0.18%
2024/01/22	0	0.00	3	17.88	17.95	-3	3,915	-0.08%
2024/01/19	1	17.80	0	0.00	17.85	1	3,993	0.03%
2024/01/17	0.1	17.85	0	0.00	17.65	0.1	4,041	0.00%
2024/01/16	0.1	18.20	0	0.00	18.05	0.1	4,011	0.00%
2024/01/15	1	18.45	0	0.00	18.35	1	3,977	0.03%
2024/01/12	1	18.35	0	0.00	18.35	1	4,075	0.02%
2024/01/11	4.1	18.39	0	0.00	18.35	4.1	4,115	0.10%
2024/01/10	0.3	18.57	0	0.00	18.25	0.3	4,236	0.01%
2024/01/09	2	18.90	0	0.00	18.75	2	4,189	0.05%
2024/01/08	0	0.00	1	19.10	19.00	-1	4,229	-0.02%
2024/01/05	0.1	19.05	0	0.00	18.95	0.1	4,267	0.00%
2024/01/04	2.2	18.94	0	0.00	18.75	2.2	4,373	0.05%
2024/01/03	1.1	19.00	1	19.45	18.90	0.1	4,616	0.00%
2024/01/02	0.1	18.90	5	19.11	19.20	-4.9	4,533	-0.11%
2023/12/29	0.3	19.06	0	0.00	18.95	0.3	4,516	0.01%
2023/12/28	0	0.00	6	19.12	19.10	-6	4,836	-0.12%
2023/12/27	0	0.00	1	19.10	19.00	-1	5,055	-0.02%
2023/12/26	0.1	18.95	0	0.00	19.00	0.1	5,231	0.00%
2023/12/21	7	18.86	0	0.00	18.80	7	5,468	0.13%
2023/12/19	2	18.75	1	18.95	18.75	1	5,561	0.02%
2023/12/18	0	0.00	10	19.15	19.00	-10	5,621	-0.18%
2023/12/15	0	0.00	3	19.08	19.05	-3	5,813	-0.05%
2023/12/14	0	0.00	5	18.80	18.75	-5	5,772	-0.09%
2023/12/13	1	18.70	2	18.65	18.60	-1	5,804	-0.02%
2023/12/12	0.1	18.70	1	18.60	18.65	-0.9	6,074	-0.01%
2023/12/07	6.1	18.91	0	0.00	18.70	6.1	6,314	0.10%
2023/12/05	1	19.00	1	18.95	18.95	0	6,946	0.00%
2023/12/04	5	19.15	0	0.00	19.15	5	7,189	0.07%
2023/11/30	0	0.00	2	19.05	18.95	-2	7,950	-0.03%
2023/11/29	0	0.00	11	18.85	18.90	-11	9,346	-0.12%
2023/11/28	0	0.00	1	19.00	19.10	-1	10,723	-0.01%
2023/11/27	4	18.95	2	18.88	18.75	2	11,515	0.02%
2023/11/22	0	0.00	2	19.20	19.15	-2	12,209	-0.02%
2023/11/21	2	19.10	0	0.00	19.10	2	12,363	0.02%
2023/11/20	16.1	19.07	0	0.00	19.00	16.1	12,460	0.13%
2023/11/17	0	0.00	1	19.30	19.30	-1	12,470	-0.01%
2023/11/16	0	0.00	6	19.39	19.35	-6	12,515	-0.05%
2023/11/15	0	0.00	18	19.23	19.35	-18	12,584	-0.14%
2023/11/14	0.1	18.90	1	19.00	18.90	-0.9	12,577	-0.01%
2023/11/13	7	18.70	0	0.00	18.85	7	12,908	0.05%
2023/11/10	7	18.80	1	18.95	18.75	6	13,270	0.05%
2023/11/09	2	19.00	5	19.13	19.00	-3	13,552	-0.02%
2023/11/08	0	0.00	15.1	19.21	19.05	-15.1	13,891	-0.11%
2023/11/07	7	18.88	2	18.88	19.00	5	14,240	0.04%
2023/11/06	14	19.20	2	19.05	19.00	12	14,887	0.08%
2023/11/03	2	18.85	12.1	18.85	18.85	-10.1	15,219	-0.07%
2023/11/02	0	0.00	4	18.68	18.85	-4	15,733	-0.03%
2023/10/31	5	18.37	0	0.00	18.25	5	17,159	0.03%
2023/10/30	4	18.55	0	0.00	18.45	4	17,831	0.02%
2023/10/27	0	0.00	10	18.71	18.65	-10	19,139	-0.05%
2023/10/26	17	18.36	1	18.25	18.25	16	20,525	0.08%
2023/10/25	0	0.00	7	18.53	18.60	-7	21,343	-0.03%
2023/10/24	3	18.40	0	0.00	18.60	3	21,835	0.01%
2023/10/23	0.1	18.20	1	18.10	18.10	-0.9	21,796	0.00%
2023/10/20	3.1	18.00	6	18.19	18.20	-2.9	21,811	-0.01%
2023/10/19	0.1	18.15	2	18.08	18.05	-1.9	21,798	-0.01%
2023/10/18	1.2	18.18	7	18.43	18.15	-5.8	21,796	-0.03%
2023/10/17	0	0.00	4	18.65	18.65	-4	21,696	-0.02%
2023/10/16	1	18.85	3	18.67	18.65	-2	21,695	-0.01%
2023/10/13	4.1	18.75	4	18.85	18.75	0.1	21,721	0.00%
2023/10/12	2.2	18.80	1	18.70	18.90	1.2	21,701	0.01%
2023/10/11	12	19.10	3	19.25	18.85	9	21,606	0.04%
2023/10/06	3.1	19.08	1	19.05	19.05	2.1	21,398	0.01%
2023/10/05	5.1	19.17	8	19.31	19.15	-2.9	21,414	-0.01%
2023/10/04	17.1	18.91	6	19.06	18.85	11.1	21,425	0.05%
2023/10/03	1.1	19.46	11	19.80	19.35	-9.9	21,214	-0.05%
2023/10/02	14	19.37	6	19.68	19.50	8	21,023	0.04%
2023/09/28	21	19.10	0	0.00	19.10	21	20,999	0.10%
2023/09/27	2.1	19.15	3	19.00	19.00	-0.9	21,036	0.00%
2023/09/26	12	19.43	4	19.36	19.30	8	21,017	0.04%
2023/09/25	7	19.43	1	19.65	19.45	6	21,001	0.03%
2023/09/22	4	19.35	0	0.00	19.35	4	21,005	0.02%
2023/09/21	4.1	19.50	3	19.47	19.40	1.1	21,117	0.01%
2023/09/20	5.1	19.85	6	20.14	19.70	-0.9	21,180	0.00%
2023/09/19	3	19.87	23	20.03	20.00	-20	21,164	-0.09%
2023/09/15	15.1	19.54	7	19.44	19.35	8.1	22,454	0.04%
2023/09/14	0	0.00	4	19.94	20.00	-4	22,853	-0.02%
2023/09/13	8	19.61	1	19.65	19.60	7	23,796	0.03%
2023/09/12	0	0.00	1	19.45	19.40	-1	24,876	0.00%
2023/09/11	16	19.83	2	20.28	19.25	14	25,065	0.06%
2023/09/08	7.1	19.67	7	19.88	19.65	0.1	24,880	0.00%
2023/09/07	7.2	19.67	10	19.95	19.50	-2.8	24,694	-0.01%
2023/09/06	10.3	20.21	1	20.10	20.10	9.3	24,551	0.04%
2023/09/05	61	21.11	0	0.00	21.10	61	24,125	0.25%
2023/09/04	24	21.62	22	21.21	21.20	2	23,910	0.01%
2023/09/01	0	0.00	10.6	21.31	21.65	-10.6	22,592	-0.05%
2023/08/31	39	20.22	59.2	19.95	19.70	-20.2	21,260	-0.10%
2023/08/30	121	20.11	105.2	20.10	20.35	15.8	20,606	0.08%	大買/大賣/
2023/08/29	1	18.75	0	0.00	18.75	1	20,097	0.00%
2023/08/28	0	0.00	5	18.81	18.85	-5	20,032	-0.02%
2023/08/25	0	0.00	1	18.65	18.55	-1	19,961	-0.01%
2023/08/24	4.2	18.47	2	18.25	18.30	2.2	19,799	0.01%
2023/08/23	0.1	18.70	0	0.00	18.50	0.1	19,704	0.00%
2023/08/22	2	18.83	1	18.70	18.65	1	19,714	0.01%
2023/08/21	2.2	18.79	0	0.00	18.80	2.2	19,712	0.01%
2023/08/18	4	19.43	3	19.20	19.15	1	19,649	0.01%
2023/08/17	8	19.39	4	19.33	19.35	4	19,589	0.02%
2023/08/16	11.3	19.20	2	19.13	18.95	9.3	19,280	0.05%
2023/08/15	7.1	20.21	2	20.10	20.05	5.1	18,970	0.03%
2023/08/14	4.2	20.50	2	20.50	20.20	2.2	18,723	0.01%
2023/08/11	10.1	21.38	3	21.05	21.05	7.1	18,470	0.04%
2023/08/10	5.2	21.94	6	21.60	21.15	-0.8	18,115	0.00%
2023/08/09	6.1	22.13	6.2	22.33	22.50	-0.1	17,483	0.00%
2023/08/08	11	22.59	10	22.78	22.00	1	17,035	0.01%
2023/08/07	4	21.69	4	22.00	22.05	0	16,532	0.00%
2023/08/04	4	21.33	12.1	21.52	21.80	-8.1	16,023	-0.05%
2023/08/02	3.1	21.12	6	21.38	20.80	-2.9	15,171	-0.02%
2023/08/01	6	22.34	15.3	21.95	21.40	-9.3	14,494	-0.06%
2023/07/31	13	21.02	26.6	21.14	21.60	-13.6	13,227	-0.10%
2023/07/28	18.1	19.61	10.2	19.47	19.80	7.9	11,790	0.07%
2023/07/27	8	18.80	12.2	18.80	19.30	-4.2	11,040	-0.04%
2023/07/26	1	18.00	1	17.90	17.90	0	10,669	0.00%
2023/07/24	10.2	17.45	3	17.35	17.45	7.2	10,671	0.07%
2023/07/21	1	17.90	0	0.00	17.90	1	10,633	0.01%
2023/07/20	0.1	18.18	1	18.10	18.10	-1	10,707	-0.01%
2023/07/19	11.5	17.71	10	17.70	17.70	1.5	10,741	0.01%
2023/07/18	1.1	17.90	2	17.90	17.80	-0.9	10,813	-0.01%
2023/07/14	1	18.00	0	0.00	17.90	1	11,005	0.01%
2023/07/13	1	18.10	3	17.88	17.85	-2	11,020	-0.02%
2023/07/12	1	17.95	0	0.00	17.90	1	11,027	0.01%
2023/07/11	1.5	18.12	1	18.10	18.05	0.5	11,009	0.00%
2023/07/10	0.1	18.15	0	0.00	18.00	0.1	11,023	0.00%
2023/07/07	0.1	18.25	0	0.00	18.25	0.1	10,952	0.00%
2023/07/06	0.4	18.60	0	0.00	18.35	0.4	10,909	0.00%
2023/07/05	1.1	19.04	0	0.00	18.90	1.1	10,753	0.01%
2023/07/04	0.1	19.10	0	0.00	19.00	0.1	10,667	0.00%
2023/07/03	2	19.38	0	0.00	19.20	2	10,603	0.02%
2023/06/30	1	19.35	5	19.40	19.30	-4	10,571	-0.04%
2023/06/29	1.1	19.42	0	0.00	19.55	1.1	10,513	0.01%
2023/06/28	0.1	19.60	0	0.00	19.75	0.1	10,379	0.00%
2023/06/27	1.1	19.95	32	19.98	19.90	-30.9	10,241	-0.30%
2023/06/26	18.1	20.56	1.3	19.87	20.10	16.8	10,064	0.17%
2023/06/21	1	19.75	2	19.60	19.60	-1	9,053	-0.01%
2023/06/20	6.3	19.51	6	19.46	19.20	0.3	8,509	0.00%
2023/06/19	27	20.69	10.2	20.59	20.10	16.8	7,850	0.21%
2023/06/16	12.1	19.22	84.5	19.99	20.10	-72.5	6,810	-1.06%
2023/06/15	6.5	18.38	1.1	18.41	18.40	5.4	5,646	0.10%
2023/06/14	0.1	17.90	0	0.00	17.90	0.1	5,435	0.00%
2023/06/12	10.1	17.75	2.1	17.70	17.75	8	5,178	0.15%
2023/06/09	25.3	18.15	2	18.18	18.10	23.3	5,051	0.46%
2023/06/08	0.1	18.50	0	0.00	18.40	0.1	4,928	0.00%
2023/06/07	0	0.00	0	18.90	18.45	0	4,942	0.00%
2023/06/06	11	18.70	0	19.10	18.65	11	4,884	0.23%
2023/06/05	1	19.09	31	18.80	19.05	-30	4,829	-0.62%
2023/06/02	3	18.59	0	0.00	18.55	3	4,650	0.07%
2023/05/30	1	18.65	0	0.00	18.50	1	4,543	0.02%
2023/05/26	30.1	18.32	0	0.00	18.30	30.1	4,488	0.67%
2023/05/24	1.1	18.65	0	18.65	18.65	1.1	4,402	0.02%
2023/05/22	1	19.00	0	0.00	19.05	1	4,315	0.02%
2023/05/17	0	0.00	1.1	19.04	19.00	-1.1	4,182	-0.03%
2023/05/12	10.1	18.80	0	0.00	18.75	10.1	4,039	0.25%
2023/05/11	10.1	18.80	0	0.00	18.50	10.1	3,990	0.25%
2023/05/10	0.1	18.80	0	0.00	18.95	0.1	3,940	0.00%
2023/05/09	1.1	18.67	0.4	18.90	18.90	0.7	3,900	0.02%
2023/05/08	5	19.20	1	19.35	19.05	4	3,874	0.10%
2023/05/05	3.1	19.15	0	0.00	19.20	3.1	3,852	0.08%
2023/05/04	1.1	19.60	0	0.00	19.50	1.1	3,812	0.03%
2023/05/03	0.2	19.80	2	19.95	19.70	-1.8	3,820	-0.05%
2023/05/02	2.1	19.35	0	0.00	19.50	2.1	3,840	0.05%
2023/04/28	0	0.00	0.2	20.30	20.30	-0.2	3,874	0.00%
2023/04/27	0.2	20.33	0	0.00	20.25	0.2	3,876	0.00%
2023/04/26	0.1	20.40	0	0.00	20.55	0.1	3,876	0.00%
2023/04/25	0.4	20.68	2	20.40	20.45	-1.6	3,877	-0.04%
2023/04/21	2	20.45	0.2	20.70	20.50	1.9	3,758	0.05%
2023/04/20	22.2	20.26	0	0.00	20.30	22.2	3,665	0.60%
2023/04/19	19	21.15	4.1	20.72	21.15	14.9	3,577	0.42%
2023/04/17	4	21.00	25	21.00	20.85	-21	3,499	-0.60%
2023/04/14	0	0.00	0.1	20.65	20.60	-0.1	3,460	0.00%
2023/04/13	0	0.00	2	20.60	20.45	-2	3,496	-0.06%
2023/04/06	5.1	20.15	0	0.00	20.10	5.1	3,989	0.13%
2023/03/31	10	20.60	0	0.00	20.55	10	4,124	0.24%
2023/03/30	0	0.00	0.1	20.95	20.85	-0.1	4,621	0.00%
2023/03/29	0.1	21.05	0.1	21.00	20.95	0	5,420	0.00%
2023/03/17	10.1	20.10	6	20.45	20.45	4.1	8,435	0.05%
2023/03/16	0.2	20.70	5	20.46	20.40	-4.8	8,607	-0.06%
2023/03/13	0.1	21.00	0	0.00	21.15	0.1	9,607	0.00%
2023/03/10	1.3	21.32	0	0.00	21.20	1.3	9,672	0.01%
2023/03/09	0.1	22.10	0.4	22.10	22.05	-0.3	9,683	0.00%
2023/03/08	1.1	22.25	0	0.00	22.20	1.1	9,749	0.01%
2023/03/02	2.2	22.41	2	22.35	22.30	0.2	10,309	0.00%
2023/03/01	0.2	22.93	0.1	22.70	22.70	0.1	10,490	0.00%
2023/02/22	1.3	23.25	0	0.00	23.25	1.3	11,103	0.01%
2023/02/21	0	0.00	2.1	23.59	23.60	-2.1	11,242	-0.02%
2023/02/20	1	23.30	3	23.35	23.40	-2	11,426	-0.02%
2023/02/17	3	23.35	3	23.35	23.30	0	11,558	0.00%
2023/02/16	0.1	23.35	1	23.40	23.35	-1	11,834	-0.01%
2023/02/15	0	0.00	0.1	23.20	23.25	-0.1	12,018	0.00%
2023/02/10	2.2	22.55	1	22.55	22.55	1.2	12,425	0.01%
2023/02/09	0	0.00	0.2	23.00	22.90	-0.2	12,600	0.00%
2023/02/08	0.1	23.00	2	22.95	22.95	-1.9	12,854	-0.01%
2023/02/07	0	23.05	0	0.00	23.05	0	12,965	0.00%
2023/02/03	0	0.00	2	23.40	23.35	-2	13,204	-0.02%
2023/02/02	0	0.00	2	23.40	23.35	-2	13,317	-0.02%
2023/02/01	1	23.30	0	23.45	23.35	1	13,510	0.01%
2023/01/31	0	0.00	0.2	23.10	23.35	-0.2	13,711	0.00%
2023/01/30	0	0.00	0.1	22.85	22.75	-0.1	13,662	0.00%
2023/01/16	0	0.00	0.1	22.55	22.20	-0.1	13,690	0.00%
2023/01/13	0	0.00	1.1	22.50	22.55	-1.1	13,763	-0.01%
2023/01/12	0	0.00	0.1	22.45	22.65	-0.1	14,051	0.00%
2023/01/11	0	0.00	0.1	22.35	22.40	-0.1	14,232	0.00%
2023/01/09	1	22.35	0.1	22.25	22.35	0.9	14,483	0.01%
2023/01/06	0	0.00	1.2	22.14	22.15	-1.2	14,522	-0.01%
2023/01/05	0	0.00	2.1	21.70	21.45	-2.1	14,522	-0.01%
2023/01/03	0.1	20.90	0	0.00	21.35	0.1	14,639	0.00%
2022/12/30	33.3	21.26	31.3	21.53	21.25	2	14,656	0.01%
2022/12/29	0.1	21.77	1	22.20	21.50	-0.9	14,687	-0.01%
2022/12/28	0	0.00	0.3	22.14	22.15	-0.3	14,683	0.00%
2022/12/27	11.3	21.71	15.1	21.82	21.75	-3.8	14,790	-0.03%
2022/12/26	7	21.34	14.1	21.60	21.60	-7.1	14,892	-0.05%
2022/12/23	9	21.31	2	21.20	21.20	7	14,861	0.05%
2022/12/22	4	21.31	0.2	21.38	21.15	3.8	14,763	0.03%
2022/12/21	11.3	20.46	11.1	21.11	21.20	0.2	14,297	0.00%
2022/12/20	0.4	21.54	1	21.10	21.30	-0.6	13,524	0.00%
2022/12/19	6.7	22.23	2	22.00	21.95	4.7	12,881	0.04%
2022/12/16	1.1	24.60	0	0.00	24.35	1.1	11,952	0.01%
2022/12/15	2	25.10	0	0.00	25.05	2	11,357	0.02%
2022/12/14	0	0.00	3.1	25.07	25.10	-3.1	11,272	-0.03%
2022/12/13	1	24.55	31.1	25.20	24.55	-30.1	11,092	-0.27%
2022/12/12	1.2	24.15	2.1	24.67	24.70	-0.9	10,847	-0.01%
2022/12/09	0	0.00	8.3	24.66	24.60	-8.3	10,731	-0.08%
2022/12/08	2.1	24.17	4.1	24.23	24.45	-2	10,503	-0.02%
2022/12/07	4	24.63	11.5	24.73	24.70	-7.5	10,286	-0.07%
2022/12/06	6	24.29	9	24.10	23.90	-3	9,962	-0.03%
2022/12/05	32.2	24.50	4.4	24.80	23.70	27.8	9,692	0.29%
2022/12/02	0	0.00	6.1	23.95	23.90	-6.1	9,215	-0.07%
2022/12/01	0	0.00	0.1	23.55	23.40	-0.1	9,159	0.00%
2022/11/30	2	23.45	0	0.00	23.25	2	9,077	0.02%
2022/11/29	1.2	23.23	0	0.00	23.35	1.2	8,974	0.01%
2022/11/28	1.1	23.30	1	23.30	23.40	0.1	8,888	0.00%
2022/11/25	3.1	23.78	0.1	24.10	23.55	3	8,842	0.03%
2022/11/24	4.2	23.99	3	23.85	23.65	1.2	8,705	0.01%
2022/11/23	1	25.05	0.1	24.80	24.70	0.9	8,353	0.01%
2022/11/22	1	24.45	7.2	24.69	24.70	-6.2	8,208	-0.07%
2022/11/21	10	23.75	13.2	23.83	24.10	-3.2	7,856	-0.04%
2022/11/18	0	0.00	4.1	23.47	23.45	-4.1	7,681	-0.05%
2022/11/17	3.5	23.08	4.1	23.04	23.10	-0.6	7,551	-0.01%
2022/11/16	4.1	23.46	1	23.80	23.45	3.1	7,380	0.04%
2022/11/15	8	23.75	9.1	23.52	23.75	-1.1	7,175	-0.02%
2022/11/14	1	23.70	12	23.75	23.40	-11	7,049	-0.16%
2022/11/11	2	22.93	0.1	23.15	23.15	1.9	6,764	0.03%
2022/11/10	0	0.00	8	22.35	22.50	-8	6,583	-0.12%
2022/11/09	11.2	22.12	2	22.25	22.30	9.2	6,459	0.14%
2022/11/08	2.2	21.78	2	21.55	21.50	0.2	6,284	0.00%
2022/11/07	3	21.93	1.1	22.24	22.05	1.9	6,191	0.03%
2022/11/04	3	21.02	5.2	21.17	21.50	-2.2	6,007	-0.04%
2022/11/03	1.1	20.62	0	0.00	20.45	1.1	5,758	0.02%
2022/11/02	3	20.90	1	20.90	20.80	2	5,641	0.04%
2022/11/01	1.1	20.72	3.2	21.01	21.00	-2.1	5,505	-0.04%
2022/10/31	0	0.00	30.1	20.43	20.40	-30.1	5,338	-0.56%
2022/10/28	5	20.65	8.1	20.50	20.55	-3.1	5,252	-0.06%
2022/10/27	4	20.19	3.3	20.17	20.40	0.7	5,038	0.01%
2022/10/26	3	19.40	15	19.46	19.40	-12	4,816	-0.25%
2022/10/25	1	19.30	0	0.00	19.45	1	4,745	0.02%
2022/10/24	3	19.20	4.2	19.47	19.25	-1.2	4,635	-0.03%
2022/10/21	12	19.31	2	19.00	18.95	10	4,517	0.22%
2022/10/20	48	18.98	36	18.70	19.50	12	4,402	0.27%
2022/10/19	33.2	19.49	10.1	19.47	19.30	23.2	4,063	0.57%
2022/10/18	0	0.00	3.1	18.80	19.25	-3.1	3,832	-0.08%
2022/10/17	0	0.00	0.1	18.25	18.45	-0.1	3,637	0.00%
2022/10/13	0.2	17.78	8.9	17.50	17.05	-8.7	3,498	-0.25%
2022/10/12	1.4	18.25	0.2	18.22	18.20	1.2	3,403	0.04%
2022/10/11	3	18.82	0	0.00	18.55	3	3,320	0.09%
2022/10/07	2	18.95	0	0.00	18.95	2	3,236	0.06%
2022/10/06	0.2	18.65	0	0.00	18.70	0.2	3,172	0.01%
2022/10/05	2.3	19.09	0.6	18.90	18.90	1.8	3,097	0.06%
2022/10/04	0.2	18.75	0.9	18.84	18.85	-0.7	2,969	-0.02%
2022/10/03	2.4	18.26	1	18.30	18.30	1.4	2,724	0.05%
2022/09/30	0.3	17.45	0	0.00	17.45	0.3	2,535	0.01%
2022/09/26	0.3	16.60	0	0.00	16.55	0.3	2,390	0.01%
2022/09/23	0	0.00	1	17.05	17.05	-1	2,434	-0.04%
2022/09/19	0.2	16.60	0	0.00	16.65	0.2	2,767	0.01%
2022/09/16	0.3	16.75	0	0.00	16.60	0.3	2,833	0.01%
2022/09/15	0	0.00	1	16.85	16.85	-1	2,865	-0.03%
2022/09/07	1	16.60	0	0.00	16.50	1	3,131	0.03%
2022/08/31	0	0.00	40	17.40	17.60	-40	3,219	-1.24%
2022/08/30	0.2	17.45	32	17.32	17.50	-31.8	3,228	-0.99%
2022/08/26	0	0.00	1	18.10	18.10	-1	3,159	-0.03%
2022/08/24	1.3	17.97	0	0.00	17.85	1.3	3,184	0.04%
2022/08/23	0.1	17.70	0	0.00	17.70	0.1	3,255	0.00%
2022/08/19	0.2	18.05	0	0.00	18.10	0.2	3,371	0.01%
2022/08/18	0.2	17.95	0	0.00	17.95	0.2	3,393	0.01%
2022/08/17	0.1	18.06	0	0.00	18.10	0.1	3,409	0.00%
2022/08/16	0	0.00	0.1	17.95	17.90	-0.1	3,400	0.00%
2022/08/15	1.3	17.97	0	0.00	18.10	1.3	3,412	0.04%
2022/08/11	0	0.00	2	17.60	17.55	-2	3,374	-0.06%
2022/08/02	0	0.00	20	17.55	17.45	-20	3,590	-0.56%
2022/08/01	20.2	17.90	0	0.00	17.90	20.2	3,634	0.56%
2022/07/20	0.1	17.80	0	0.00	17.65	0.1	3,927	0.00%
2022/07/19	20	17.65	0	0.00	17.75	20	4,011	0.50%
2022/07/12	0.1	16.60	0	0.00	16.60	0.1	4,219	0.00%
2022/07/11	0.1	17.40	0	0.00	17.35	0.1	4,211	0.00%
2022/07/07	0	17.65	0	0.00	17.65	0	4,239	0.00%
2022/07/06	0.1	17.25	0	0.00	17.20	0.1	4,347	0.00%
2022/07/04	1	17.50	0	0.00	17.60	1	4,454	0.02%
2022/06/28	0.3	18.89	0	0.00	18.75	0.3	4,464	0.01%
2022/06/24	0	0.00	11	20.49	20.25	-11	4,448	-0.25%
2022/06/22	0.1	20.20	0	0.00	20.05	0.1	4,458	0.00%
2022/06/14	0.2	20.90	0	0.00	21.30	0.2	4,881	0.00%
2022/06/13	3	21.15	0	0.00	21.05	3	4,962	0.06%
2022/06/07	0	0.00	1	22.10	22.15	-1	5,742	-0.02%
2022/06/06	1	22.40	0	0.00	22.25	1	5,922	0.02%
2022/06/02	10	22.30	0	0.00	22.25	10	6,600	0.15%
2022/06/01	10	22.60	2	22.58	22.35	8	6,725	0.12%
2022/05/31	11	22.55	0	0.00	22.80	11	6,748	0.16%
2022/05/30	20	22.05	0	0.00	22.30	20	6,723	0.30%
2022/05/27	0	0.00	0	21.50	21.60	0	6,717	0.00%
2022/05/26	0.1	21.20	0	0.00	20.90	0.1	6,758	0.00%
2022/05/23	1	21.25	1	21.25	21.20	0	6,924	0.00%
2022/05/17	0	20.75	0	0.00	20.80	0	7,100	0.00%
2022/05/12	1.2	20.63	4	20.70	20.20	-2.8	7,256	-0.04%
2022/05/09	1	21.60	0	0.00	21.50	1	7,309	0.01%
2022/05/05	1	22.85	2	22.95	22.85	-1	7,421	-0.01%
2022/05/04	2	22.65	2	22.85	22.80	0	7,420	0.00%
2022/04/29	3	22.45	3	22.65	22.45	0	7,590	0.00%
2022/04/28	2	22.05	0	0.00	22.00	2	7,718	0.03%
2022/04/27	0	0.00	3	21.85	21.70	-3	7,767	-0.04%
2022/04/26	0	0.00	6	22.58	22.55	-6	7,797	-0.08%
2022/04/25	2.1	22.75	0	0.00	22.75	2.1	7,828	0.03%
2022/04/22	6	23.46	0	0.00	23.50	6	7,799	0.08%
2022/04/21	0	0.00	2	24.00	23.75	-2	7,871	-0.03%
2022/04/15	2	24.00	0	0.00	23.75	2	7,805	0.03%
2022/04/12	12	23.93	8	24.00	24.00	4	7,893	0.05%
2022/04/11	1	24.80	7	24.79	24.75	-6	7,825	-0.08%
2022/04/07	1	24.90	0	0.00	24.60	1	7,747	0.01%
2022/04/01	1	25.35	0	0.00	25.50	1	7,671	0.01%
2022/03/30	7	25.60	2	25.65	25.75	5	7,653	0.07%
2022/03/29	1	25.50	1	25.60	25.70	0	7,636	0.00%
2022/03/28	2	24.75	0	0.00	25.00	2	7,604	0.03%
2022/03/25	0	0.00	31	25.15	25.30	-31	7,626	-0.41%
2022/03/24	2	25.45	0	0.00	25.40	2	7,629	0.03%
2022/03/23	2	25.83	3	25.73	25.75	-1	7,666	-0.01%
2022/03/21	1	25.50	1	25.45	25.50	0	7,573	0.00%
2022/03/18	0	0.00	1	25.00	25.50	-1	7,575	-0.01%
2022/03/17	4	24.73	2	24.85	24.80	2	7,437	0.03%
2022/03/15	0	0.00	6	24.50	24.30	-6	7,440	-0.08%
2022/03/14	2	24.60	2	24.70	24.70	0	7,381	0.00%
2022/03/11	22	24.56	5	24.50	24.50	17	7,372	0.23%
2022/03/10	31.1	23.62	51	23.97	24.10	-19.9	7,183	-0.28%
2022/03/09	8	23.31	1	23.65	23.25	7	6,984	0.10%
2022/03/08	38	24.06	9	24.23	23.40	29	6,901	0.42%
2022/03/07	4	22.70	0	0.00	22.80	4	6,296	0.06%
2022/03/04	0	0.00	3	23.15	23.00	-3	6,338	-0.05%
2022/03/01	4	23.25	0	0.00	23.45	4	6,689	0.06%
2022/02/25	0	0.00	6	22.90	22.90	-6	6,845	-0.09%
2022/02/22	0.2	23.40	5	23.50	23.15	-4.8	7,200	-0.07%
2022/02/21	11	23.46	11	22.97	23.70	0	7,369	0.00%
2022/02/18	1	22.95	0	0.00	22.95	1	7,412	0.01%
2022/02/17	1	23.30	0	0.00	23.00	1	7,669	0.01%
2022/02/16	6	22.95	3	22.80	22.95	3	7,787	0.04%
2022/02/15	0.1	22.75	1	22.75	22.50	-0.9	8,320	-0.01%
2022/02/14	5	22.95	0	0.00	22.90	5	8,915	0.06%
2022/02/11	1	23.70	2	23.78	23.65	-1	9,052	-0.01%
2022/02/10	8	24.06	0	0.00	23.85	8	9,364	0.09%
2022/02/08	2	24.05	3.4	24.00	24.00	-1.3	9,493	-0.01%
2022/01/26	10	23.05	3	23.10	23.05	7	9,509	0.07%
2022/01/25	0.2	23.12	0	0.00	23.10	0.2	9,610	0.00%
2022/01/24	3	23.55	0	0.00	23.65	3	9,596	0.03%
2022/01/20	11	25.47	0	0.00	25.45	11	9,499	0.12%
2022/01/18	1	24.85	0	0.00	24.65	1	9,465	0.01%
2022/01/14	1	24.70	25	24.75	24.90	-24	9,633	-0.25%
2022/01/13	0	25.55	0	0.00	25.40	0	9,643	0.00%
2022/01/12	2	25.30	0	0.00	25.20	2	9,739	0.02%
2022/01/07	0	0.00	8	25.45	25.50	-8	10,141	-0.08%
2022/01/06	1	26.05	0	0.00	25.90	1	10,269	0.01%
2022/01/03	0	0.00	2	26.60	26.60	-2	10,577	-0.02%
2021/12/30	0	0.00	1	26.85	26.75	-1	10,812	-0.01%
2021/12/27	0	0.00	1	26.75	26.75	-1	11,540	-0.01%
2021/12/24	0	0.00	2	26.55	26.60	-2	11,889	-0.02%
2021/12/23	3	26.80	0	0.00	26.55	3	12,089	0.02%
2021/12/22	0	0.00	2	26.50	26.40	-2	12,239	-0.02%
2021/12/20	1	26.20	0	0.00	26.00	1	12,613	0.01%
2021/12/16	0	0.00	2	25.35	25.50	-2	13,033	-0.02%
2021/12/15	2	25.60	0	0.00	25.55	2	13,317	0.02%
2021/12/14	1.2	25.65	0	0.00	25.60	1.2	13,554	0.01%
2021/12/13	0	0.00	1	26.05	26.05	-1	13,652	-0.01%
2021/12/10	1	26.25	0	0.00	26.15	1	13,798	0.01%
2021/12/08	0.1	27.05	0	0.00	26.90	0.1	14,150	0.00%
2021/12/06	0	0.00	1.5	26.77	26.90	-1.5	14,510	-0.01%
2021/12/03	4	26.70	2	26.75	26.55	2	14,604	0.01%
2021/12/01	0	0.00	5	26.53	26.85	-5	14,853	-0.03%
2021/11/30	8	26.78	0	0.00	26.70	8	14,958	0.05%
2021/11/29	0.2	26.10	0	0.00	26.05	0.2	15,133	0.00%
2021/11/26	4	26.45	1	26.55	26.40	3	15,271	0.02%
2021/11/25	1	26.85	0	0.00	26.60	1	15,658	0.01%
2021/11/24	0	0.00	6	26.80	27.00	-6	15,961	-0.04%
2021/11/19	4.1	26.76	0	0.00	26.50	4.1	16,278	0.03%
2021/11/18	2	27.50	0	0.00	27.05	2	16,436	0.01%
2021/11/17	3.2	27.03	2	27.05	26.90	1.2	16,658	0.01%
2021/11/16	2	27.25	0	0.00	27.05	2	16,949	0.01%
2021/11/15	1	27.70	2	27.58	27.50	-1	17,404	-0.01%
2021/11/12	3	28.07	2	28.50	27.80	1	17,801	0.01%
2021/11/11	16	29.33	11	29.20	29.05	5	17,703	0.03%
2021/11/10	18	28.15	2	27.90	27.80	16	17,393	0.09%
2021/11/09	12	27.80	0	0.00	27.75	12	17,732	0.07%
2021/11/08	3	28.13	0	0.00	28.65	3	17,604	0.02%
2021/11/05	0	0.00	50	27.75	27.75	-50	17,811	-0.28%
2021/11/04	2	27.90	0	0.00	27.45	2	18,290	0.01%
2021/11/03	2	27.45	0	0.00	27.65	2	18,493	0.01%
2021/11/01	5	27.90	5	27.45	27.85	0	19,148	0.00%
2021/10/29	0	0.00	12.2	27.30	27.30	-12.2	19,308	-0.06%
2021/10/27	0	0.00	9	27.65	27.70	-9	19,733	-0.05%
2021/10/26	1	28.30	0	0.00	27.95	1	20,168	0.00%
2021/10/25	2	28.05	10	28.10	28.10	-8	20,599	-0.04%
2021/10/22	0	27.35	51	27.59	27.20	-51	21,288	-0.24%
2021/10/21	0	0.00	5	28.50	28.55	-5	22,008	-0.02%
2021/10/20	22	28.25	0	0.00	28.35	22	22,615	0.10%
2021/10/19	15	28.39	4.1	28.40	28.35	11	23,093	0.05%
2021/10/18	10	27.33	11.1	27.40	27.60	-1.1	24,006	0.00%
2021/10/15	35	27.69	5	27.50	27.75	30	25,115	0.12%
2021/10/14	14	26.98	2	27.25	27.25	12	25,970	0.05%
2021/10/13	0.1	26.50	0	0.00	26.40	0.1	27,156	0.00%
2021/10/12	5	27.15	8	26.59	27.10	-3	28,949	-0.01%
2021/10/08	16	28.12	0	0.00	27.50	16	29,958	0.05%
2021/10/07	4	27.71	43	27.57	27.75	-39	32,130	-0.12%
2021/10/06	7.1	27.17	2	26.80	26.95	5.1	33,230	0.02%
2021/10/05	3	27.73	0	0.00	27.90	3	34,144	0.01%
2021/10/04	5.6	28.44	1	28.50	27.25	4.6	35,785	0.01%
2021/10/01	2	28.28	3	28.38	27.90	-1	38,498	0.00%
2021/09/30	1.1	29.83	1	29.35	29.60	0.1	41,020	0.00%
2021/09/29	3.1	29.77	6	29.49	29.70	-2.9	43,139	-0.01%
2021/09/28	9.1	29.89	100	29.95	29.90	-90.9	43,904	-0.21%
2021/09/27	86	31.00	2	30.70	30.90	84	45,468	0.18%
2021/09/24	10	30.54	0	0.00	30.40	10	49,160	0.02%
2021/09/23	13	31.17	5	31.30	31.05	8	50,227	0.02%
2021/09/22	0.2	30.65	0	0.00	30.45	0.2	50,615	0.00%
2021/09/17	14.1	32.15	0.1	32.40	31.65	14	51,348	0.03%
2021/09/16	4.1	32.73	7	32.43	32.35	-2.9	51,969	-0.01%
2021/09/15	5.5	32.25	5	33.00	33.00	0.5	52,709	0.00%
2021/09/14	21	32.38	0	0.00	32.45	21	53,260	0.04%
2021/09/13	1	33.70	0	0.00	33.35	1	53,856	0.00%
2021/09/10	1	33.45	0	0.00	33.60	1	54,444	0.00%
2021/09/09	3	33.22	2	33.20	33.35	1	54,851	0.00%
2021/09/08	4	34.48	7	34.49	34.15	-3	54,949	-0.01%
2021/09/07	6	34.49	2	34.53	34.20	4	55,213	0.01%
2021/09/06	6	34.65	0	0.00	34.00	6	55,517	0.01%
2021/09/03	24	36.24	72	35.95	35.80	-48	55,875	-0.09%
2021/09/02	5	35.20	15	35.16	35.25	-10	56,773	-0.02%
2021/09/01	7	36.26	5	36.16	35.90	2	57,014	0.00%
2021/08/31	33	36.26	11	36.49	36.05	22	57,241	0.04%
2021/08/30	22	36.95	6	37.50	37.65	16	58,326	0.03%
2021/08/27	30	35.56	32.1	35.28	35.80	-2.1	59,544	0.00%
2021/08/26	23	35.19	22	35.34	35.05	1	60,998	0.00%
2021/08/25	2	34.75	6.1	34.84	34.95	-4.1	62,475	-0.01%
2021/08/24	17	34.31	1	34.65	34.70	16	63,137	0.03%
2021/08/23	9	34.00	7.3	33.75	34.55	1.7	64,805	0.00%
2021/08/20	27	31.93	12	31.79	32.35	15	65,756	0.02%
2021/08/19	6	32.88	4	32.65	31.55	2	66,043	0.00%
2021/08/18	7	32.80	0	0.00	34.40	7	65,847	0.01%
2021/08/17	4	34.36	43	33.33	32.45	-39	66,268	-0.06%
2021/08/16	3	34.63	5	34.72	34.95	-2	66,948	0.00%
2021/08/13	6	35.17	14	35.65	34.45	-8	67,784	-0.01%
2021/08/11	12	36.88	1	37.85	37.20	11	70,010	0.02%
2021/08/10	18.1	38.56	15	38.82	37.70	3.1	70,882	0.00%
2021/08/09	12	39.35	13	39.02	39.15	-1	71,589	0.00%
2021/08/06	45	38.90	13	38.98	38.55	32	72,737	0.04%
2021/08/05	10	38.50	2	38.45	38.15	8	74,155	0.01%
2021/08/04	15	39.08	0	0.00	39.30	15	75,459	0.02%
2021/08/03	7	38.72	3	38.93	39.15	4	79,185	0.01%
2021/08/02	16	38.67	1	39.25	39.30	15	80,611	0.02%
2021/07/30	25	38.83	8	38.90	38.10	17	82,086	0.02%
2021/07/29	8	39.14	3	38.23	39.50	5	83,693	0.01%
2021/07/28	7	36.84	19	37.01	37.20	-12	84,373	-0.01%
2021/07/27	35	39.10	34	39.08	38.30	1	84,998	0.00%
2021/07/26	14	40.57	12	40.85	40.50	2	85,907	0.00%
2021/07/23	11	41.67	9	42.04	42.15	2	87,229	0.00%
2021/07/22	22	42.83	28	42.57	41.20	-6	87,746	-0.01%
2021/07/21	33	44.60	27	44.69	44.00	6	87,965	0.01%
2021/07/20	5.1	44.02	25.1	43.74	43.35	-20	87,506	-0.02%
2021/07/19	65	46.93	53	46.76	45.80	12	87,340	0.01%
2021/07/16	60	45.86	75.3	45.73	46.00	-15.2	88,075	-0.02%
2021/07/15	21	42.91	18.1	42.71	43.20	2.9	87,269	0.00%
2021/07/14	30	43.12	42.6	43.08	43.40	-12.6	86,777	-0.01%
2021/07/13	34.2	41.57	24	41.44	40.90	10.2	85,764	0.01%
2021/07/12	23	41.09	30	41.14	40.45	-7	85,557	-0.01%
2021/07/09	68	40.41	58.1	40.63	39.20	10	84,845	0.01%
2021/07/08	44.1	42.70	65.4	42.71	43.10	-21.3	83,403	-0.03%
2021/07/07	200.2	40.45	172.5	40.12	40.30	27.7	81,113	0.03%	大買/大賣/
2021/07/06	54	38.59	45.9	39.18	40.25	8.1	78,677	0.01%
2021/07/05	10	36.64	16.2	37.40	36.60	-6.2	76,522	-0.01%
2021/07/02	8	38.82	22.1	37.89	37.35	-14.1	75,877	-0.02%
2021/07/01	48	39.13	65.8	39.23	37.70	-17.8	74,873	-0.02%
2021/06/30	8	35.97	13	36.88	37.40	-5	72,054	-0.01%
2021/06/29	7	34.37	7.1	34.36	34.00	-0.1	70,931	0.00%
2021/06/28	24	34.85	21	35.08	35.20	3	70,449	0.00%
2021/06/25	209	34.03	206.1	34.19	34.55	2.9	69,656	0.00%	大買/大賣/
2021/06/24	16	33.68	3	33.83	33.10	13	68,905	0.02%
2021/06/23	19	32.87	9	32.51	33.05	10	67,978	0.01%
2021/06/22	24	32.26	25	32.39	32.20	-1	67,294	0.00%
2021/06/21	5.1	30.86	22	30.72	30.80	-17	66,446	-0.03%
2021/06/18	7	32.60	2	32.75	32.50	5	65,645	0.01%
2021/06/17	2	33.33	15	32.83	33.35	-13	65,077	-0.02%
2021/06/16	38	33.67	15	34.22	33.15	23	64,723	0.04%
2021/06/15	10	33.80	1	33.13	34.20	9	64,394	0.01%
2021/06/11	7	33.56	3	34.10	33.50	4	64,026	0.01%
2021/06/10	16.1	33.82	50.3	33.48	34.25	-34.1	63,629	-0.05%
2021/06/09	12	34.38	10.1	34.13	34.45	1.9	62,836	0.00%
2021/06/08	25	35.58	27	35.59	35.30	-2	62,526	0.00%
2021/06/07	281	37.38	274.1	36.10	35.50	7	62,135	0.01%	大買/大賣/
2021/06/04	211	36.87	311	36.95	36.75	-100	60,710	-0.16%	大買/大賣/
2021/06/03	171	36.43	97	36.76	36.40	74	59,195	0.13%	大買/
2021/06/02	420	35.33	429.5	35.57	35.30	-9.5	57,617	-0.02%	大買/大賣/
2021/06/01	6.1	33.91	6	34.00	33.75	0.1	56,057	0.00%
2021/05/31	51.1	34.25	21	33.90	32.90	30	55,610	0.05%
2021/05/28	12.2	32.14	22.3	32.32	32.45	-10.1	54,011	-0.02%
2021/05/27	10	29.70	3	30.05	29.50	7	53,045	0.01%
2021/05/26	5	30.13	4.1	30.28	30.40	1	52,601	0.00%
2021/05/25	3	30.27	12	29.84	30.45	-9	52,218	-0.02%
2021/05/24	8.1	30.09	5	30.21	29.55	3	51,465	0.01%
2021/05/21	18	29.33	19	29.21	29.65	-1	50,876	0.00%
2021/05/20	19	27.82	20	27.46	27.80	-1	49,833	0.00%
2021/05/19	29	29.60	31	29.74	29.50	-2	48,816	0.00%
2021/05/18	61	28.22	65.6	28.22	28.40	-4.6	47,309	-0.01%
2021/05/17	13.2	25.93	4.6	26.14	25.85	8.6	46,170	0.02%
2021/05/14	4	29.12	6.3	29.03	28.70	-2.3	45,017	-0.01%
2021/05/13	485	31.86	516.8	32.40	31.85	-31.8	43,600	-0.07%	大買/大賣/
2021/05/12	22.1	36.94	11.7	38.36	35.35	10.4	41,823	0.02%
2021/05/11	150	38.59	123.4	38.51	39.25	26.6	40,308	0.07%	大買/大賣/
2021/05/10	48.5	36.44	38.2	36.34	36.95	10.3	36,557	0.03%
2021/05/07	47	33.25	45	33.38	33.60	2	34,999	0.01%
2021/05/06	51	34.23	68.3	34.29	34.75	-17.3	33,381	-0.05%
2021/05/05	21	32.44	15.2	31.86	31.60	5.8	31,406	0.02%
2021/05/04	311.1	31.13	322.5	31.83	31.05	-11.4	30,336	-0.04%	大買/大賣/
2021/05/03	36	35.48	32.5	35.39	34.45	3.5	29,190	0.01%
2021/04/29	17.6	33.49	7.1	33.62	33.85	10.5	27,591	0.04%
2021/04/28	3	31.60	9.2	32.29	32.85	-6.2	25,761	-0.02%
2021/04/27	545	30.35	544.2	30.66	29.90	0.8	24,932	0.00%	大買/大賣/
2021/04/26	3	28.88	5	28.51	28.80	-2	23,814	-0.01%
2021/04/23	15.2	27.38	5.1	27.99	28.00	10.2	23,299	0.04%
2021/04/22	29	29.34	29.1	29.14	28.10	-0.1	22,716	0.00%
2021/04/21	76.3	26.94	70.3	27.34	28.35	6	20,821	0.03%
2021/04/20	3.1	25.49	19.3	25.20	25.80	-16.2	20,179	-0.08%
2021/04/19	22	26.08	24	25.26	26.30	-2	19,834	-0.01%
2021/04/16	1	24.70	3.3	23.91	24.85	-2.3	18,680	-0.01%
2021/04/15	32	23.00	0	0.00	23.15	32	17,919	0.18%
2021/04/13	1	22.70	1	23.30	22.35	0	17,969	0.00%
2021/04/12	1	22.15	20.1	22.23	22.30	-19.1	18,304	-0.10%
2021/04/08	1	21.60	31.2	22.10	21.90	-30.2	19,641	-0.15%
2021/04/07	56	22.25	28	21.88	21.80	28	19,431	0.14%
2021/04/06	16.1	21.57	20.1	22.26	22.40	-4	18,723	-0.02%
2021/04/01	4	20.49	6	20.49	20.40	-2	17,819	-0.01%
2021/03/31	0	0.00	1	20.10	19.90	-1	17,789	-0.01%
2021/03/30	2	19.83	0	0.00	19.80	2	17,743	0.01%
2021/03/29	0	0.00	2	19.75	19.65	-2	17,588	-0.01%
2021/03/26	2	19.23	1	19.35	19.35	1	17,770	0.01%
2021/03/25	1	19.45	1.2	19.39	19.15	-0.2	18,091	0.00%
2021/03/22	0	0.00	1	19.55	19.50	-1	19,916	-0.01%
2021/03/18	10	19.10	2	19.10	19.60	8	20,565	0.04%
2021/03/17	2	19.50	2	19.20	19.20	0	20,635	0.00%
2021/03/16	6	19.42	4	19.35	19.30	2	20,825	0.01%
2021/03/15	1	19.90	0	0.00	19.85	1	20,802	0.00%
2021/03/12	1	20.20	1.3	20.05	20.45	-0.3	20,736	0.00%
2021/03/11	0	0.00	7	19.91	19.85	-7	21,177	-0.03%
2021/03/10	2	19.93	1	19.75	19.80	1	21,575	0.00%
2021/03/09	2	19.88	1.1	20.05	20.20	0.9	21,528	0.00%
2021/03/08	4	19.90	4	20.23	19.80	0	21,526	0.00%
2021/03/05	0	0.00	2	19.85	19.55	-2	21,721	-0.01%
2021/03/04	7	20.67	1	20.30	20.00	6	22,034	0.03%
2021/03/03	11	19.71	9	19.81	20.30	2	22,040	0.01%
2021/03/02	20.5	20.42	8.2	19.41	19.20	12.3	21,870	0.06%
2021/02/26	4	19.96	5	19.92	20.00	-1	21,713	0.00%
2021/02/25	0	0.00	4	19.90	19.75	-4	21,632	-0.02%
2021/02/23	19	19.69	7.1	19.50	19.45	11.9	21,815	0.05%
2021/02/22	0	18.60	0	0.00	18.75	0	21,543	0.00%
2021/02/19	2	18.30	5	18.52	18.35	-3	21,611	-0.01%
2021/02/18	1	18.05	5	18.04	18.20	-4	21,752	-0.02%
2021/02/17	1	17.80	2.2	17.27	17.80	-1.2	21,638	-0.01%
2021/02/05	0.1	17.00	1	17.05	16.95	-0.9	21,555	0.00%
2021/02/04	0	0.00	3	16.92	16.95	-3	21,628	-0.01%
2021/02/03	6	16.74	3.1	16.82	16.90	2.9	21,813	0.01%
2021/02/02	3	16.75	0	0.00	16.75	3	22,135	0.01%
2021/02/01	1	16.20	0	0.00	16.20	1	22,245	0.00%
2021/01/29	3	16.20	2	16.05	15.95	1	22,281	0.00%
2021/01/28	3	16.30	2	16.18	16.20	1	22,604	0.00%
2021/01/26	0	0.00	1	17.05	17.00	-1	22,473	0.00%
2021/01/25	1	17.75	0.3	17.15	17.80	0.7	22,321	0.00%
2021/01/22	2.1	16.71	2	16.73	17.30	0.1	22,079	0.00%
2021/01/21	4.7	16.71	3	16.62	16.80	1.7	21,889	0.01%
2021/01/20	0.1	17.03	10	17.00	16.70	-10	21,739	-0.05%
2021/01/19	11	17.79	4	17.98	17.60	7	21,508	0.03%
2021/01/18	10	17.30	5	17.65	17.25	5	21,354	0.02%
2021/01/15	0	0.00	3.1	17.35	17.65	-3.1	21,092	-0.01%
2021/01/14	3.1	17.97	9	17.97	18.10	-6	20,839	-0.03%
2021/01/13	3	18.45	6	18.42	18.55	-3	20,723	-0.01%
2021/01/12	0	0.00	2	17.50	17.45	-2	20,302	-0.01%
2021/01/11	1	18.20	0.1	18.20	18.30	0.9	19,988	0.00%
2021/01/08	1.1	18.02	13	18.05	18.30	-11.9	19,855	-0.06%
2021/01/07	13	19.07	0	0.00	18.85	13	19,546	0.07%
2021/01/06	8	19.77	5	20.65	19.45	3	19,415	0.02%
2021/01/05	27	21.04	35	20.77	20.60	-8	18,858	-0.04%
2021/01/04	78	21.08	121.1	21.22	21.45	-43.1	18,153	-0.24%	大賣/
2020/12/31	4	19.45	11	19.12	19.50	-7	16,888	-0.04%
2020/12/29	0	0.00	1	18.70	18.40	-1	16,150	-0.01%
2020/12/28	2	18.30	2	18.70	18.65	0	15,974	0.00%
2020/12/25	5	18.35	0	0.00	18.10	5	15,916	0.03%
2020/12/24	0	0.00	0.4	18.15	18.10	-0.4	15,701	0.00%
2020/12/22	15	19.04	10.1	18.51	18.45	4.9	15,730	0.03%
2020/12/21	30	19.17	19	19.15	19.00	11	15,633	0.07%
2020/12/18	13	19.14	10	19.18	18.80	3	15,354	0.02%
2020/12/17	39	18.89	25.1	19.18	19.20	13.9	15,254	0.09%
2020/12/16	21	18.92	37	18.84	18.85	-16	14,647	-0.11%
2020/12/15	10	18.43	12	18.30	17.65	-2	13,861	-0.01%
2020/12/14	15	17.82	0	17.25	17.90	15	13,673	0.11%
2020/12/11	0	0.00	0.1	17.20	17.10	-0.1	13,454	0.00%
2020/12/10	10	18.15	11.2	17.74	17.45	-1.2	13,349	-0.01%
2020/12/09	0	0.00	11	17.54	17.70	-11	13,274	-0.08%
2020/12/08	4	17.93	0	0.00	17.80	4	13,711	0.03%
2020/12/07	11.5	18.63	0	0.00	17.90	11.5	14,576	0.08%
2020/12/04	10	18.10	3.1	17.62	18.40	6.9	14,060	0.05%
2020/12/03	0	0.00	2	17.45	17.25	-2	13,758	-0.01%
2020/12/02	26	17.73	6.1	17.80	17.45	20	14,226	0.14%
2020/12/01	1	17.30	4	17.30	17.30	-3	15,026	-0.02%
2020/11/30	16	18.58	14.1	18.37	17.95	1.9	15,421	0.01%
2020/11/27	16	17.03	6.1	16.67	17.10	9.9	14,937	0.07%
2020/11/25	4	16.00	169.2	16.20	15.95	-165.2	14,366	-1.15%	大賣/鉅額交易
2020/11/24	2	15.65	3	15.42	15.40	-1	14,158	-0.01%
2020/11/23	6.8	15.92	0	0.00	15.80	6.8	14,101	0.05%
2020/11/20	0	0.00	1	15.40	15.95	-1	13,860	-0.01%
2020/11/18	2	15.35	9.1	15.10	15.25	-7.1	13,508	-0.05%
2020/11/17	4	14.78	8	14.73	15.20	-4	13,350	-0.03%
2020/11/16	0	0.00	15	14.46	14.35	-15	13,322	-0.11%
2020/11/13	0	14.10	0	0.00	14.00	0	13,989	0.00%
2020/11/12	8	14.17	0	0.00	14.05	8	14,458	0.06%
2020/11/11	0	14.20	3.1	14.64	14.60	-3.1	14,343	-0.02%
2020/11/10	24	14.22	6	14.46	14.10	18	14,122	0.13%
2020/11/09	0	0.00	1.1	13.90	13.80	-1.1	13,705	-0.01%
2020/11/06	1.2	13.63	0	0.00	13.55	1.2	13,784	0.01%
2020/11/05	0	0.00	3	13.42	13.15	-3	14,373	-0.02%
2020/11/04	1	12.90	0	0.00	12.90	1	13,909	0.01%
2020/11/03	1.1	12.99	0.1	12.80	12.95	1	13,849	0.01%
2020/11/02	0	12.60	0	0.00	12.50	0	13,768	0.00%
2020/10/30	0.1	12.63	0	0.00	12.55	0.1	13,791	0.00%
2020/10/29	0.2	12.70	0	0.00	12.50	0.2	13,725	0.00%
2020/10/28	0.1	12.90	0.1	13.15	12.65	0	13,696	0.00%
2020/10/27	0.3	13.04	2	13.08	12.90	-1.7	13,635	-0.01%
2020/10/23	0.3	12.85	0	0.00	12.75	0.3	13,538	0.00%
2020/10/22	0	12.85	0	0.00	12.80	0	13,558	0.00%
2020/10/20	0.1	12.70	0	0.00	12.80	0.1	13,480	0.00%
2020/10/16	0	0.00	5.1	13.00	12.80	-5.1	13,626	-0.04%
2020/10/15	0	0.00	1	13.10	12.95	-1	13,638	-0.01%
2020/10/14	5	13.25	1	13.10	13.15	4	13,563	0.03%
2020/10/13	0.2	12.75	0	0.00	12.70	0.2	13,351	0.00%
2020/10/12	7	13.09	23	12.81	13.00	-16	13,575	-0.12%
2020/10/08	0	0.00	0.1	12.60	12.65	-0.1	13,228	0.00%
2020/10/07	0.1	12.60	0.1	12.60	12.45	0.1	13,165	0.00%
2020/10/06	0	12.60	0	0.00	12.40	0	13,133	0.00%
2020/10/05	0.2	12.40	0.5	12.40	12.30	-0.3	13,053	0.00%
2020/09/29	0.2	12.20	0.2	12.20	12.10	0	13,097	0.00%
2020/09/28	20.1	12.40	0	0.00	12.30	20.1	13,057	0.15%
2020/09/25	0.1	12.20	3	12.15	11.70	-2.9	12,950	-0.02%
2020/09/24	3.4	12.02	0.4	12.15	11.95	3	12,775	0.02%
2020/09/23	2.1	12.95	0.2	12.75	12.75	1.9	12,534	0.01%
2020/09/22	1	12.47	0	0.00	13.00	1	12,447	0.01%
2020/09/21	0.2	12.95	1	12.95	12.95	-0.8	12,159	-0.01%
2020/09/18	0.1	13.30	0	0.00	13.30	0.1	12,205	0.00%
2020/09/17	1	13.45	10.1	13.25	13.40	-9.1	12,090	-0.08%
2020/09/16	0	0.00	1.5	13.07	12.90	-1.5	12,016	-0.01%
2020/09/15	0	0.00	1	13.10	13.10	-1	11,942	-0.01%
2020/09/14	1.1	13.14	1	13.00	13.05	0.1	11,917	0.00%
2020/09/11	0.1	13.20	7	13.05	13.00	-6.9	11,714	-0.06%
2020/09/10	11	13.27	17	13.24	13.55	-6	11,146	-0.05%
2020/09/09	10.2	12.22	1	12.25	12.35	9.2	10,095	0.09%
2020/09/08	0	0.00	4	12.75	12.45	-4	10,085	-0.04%
2020/09/07	0.5	12.90	12	12.56	12.90	-11.5	9,906	-0.12%
2020/09/04	7.1	12.79	24	12.97	13.00	-16.9	9,420	-0.18%
2020/09/03	13	12.19	5	12.35	12.35	8	8,686	0.09%
2020/09/02	0	0.00	10	11.45	11.25	-10	7,878	-0.13%
2020/08/31	12	11.50	0	0.00	11.50	12	7,953	0.15%
2020/08/28	3	11.30	0	0.00	11.40	3	8,074	0.04%
2020/08/26	0.2	11.15	0	0.00	11.15	0.2	7,870	0.00%
2020/08/25	12.1	11.42	3	11.30	11.05	9.1	7,801	0.12%
2020/08/24	0	0.00	0.1	11.20	11.00	-0.1	7,610	0.00%
2020/08/21	1.1	10.83	1	11.05	10.90	0.1	7,552	0.00%
2020/08/20	2.1	11.38	0	0.00	10.80	2.1	7,453	0.03%
2020/08/19	5.1	12.00	3	11.95	11.65	2.1	7,098	0.03%
2020/08/18	0	0.00	24	11.41	11.55	-24	6,292	-0.38%
2020/08/17	0.1	10.60	0	0.00	10.50	0.1	5,743	0.00%
2020/08/14	1.9	10.47	0	0.00	10.55	1.9	5,691	0.03%
2020/08/12	1	10.50	0	0.00	10.45	1	5,612	0.02%
2020/08/11	19	11.03	8.1	11.13	11.15	10.9	5,261	0.21%
2020/08/10	0.2	10.20	4.1	10.08	10.15	-3.9	4,411	-0.09%
2020/08/07	1.2	10.16	0	0.00	10.05	1.2	4,396	0.03%
2020/08/06	0.3	10.10	0	0.00	10.10	0.3	4,390	0.01%
2020/08/05	1	10.00	0	0.00	10.20	1	4,362	0.02%
2020/08/04	0.6	10.00	0	0.00	9.97	0.6	4,315	0.01%
2020/08/03	1	9.93	0	0.00	9.93	1	4,318	0.02%
2020/07/30	7	10.07	0	0.00	10.00	7	4,321	0.16%
2020/07/29	5	9.99	4	10.00	9.81	1	4,246	0.02%
2020/07/27	0.1	9.98	0	0.00	9.90	0.1	4,214	0.00%
2020/07/24	0.2	10.15	0	0.00	10.15	0.2	4,202	0.00%
2020/07/23	0.2	10.45	0	0.00	10.40	0.2	4,152	0.00%
2020/07/22	1.1	10.33	2	10.70	10.70	-0.9	4,109	-0.02%
2020/07/21	1.1	10.12	0	0.00	10.35	1.1	3,887	0.03%
2020/07/20	0.3	10.10	0	0.00	10.05	0.3	3,799	0.01%
2020/07/17	1	10.00	0	0.00	10.10	1	3,781	0.03%
2020/07/16	1.3	10.25	8	10.34	10.40	-6.7	3,745	-0.18%
2020/07/15	0.2	9.92	0	0.00	9.88	0.2	3,427	0.00%
2020/07/14	0.5	9.88	0	0.00	9.85	0.5	3,438	0.01%
2020/07/13	0.1	10.00	0	0.00	9.98	0.1	3,446	0.00%
2020/07/10	1.3	9.89	0	0.00	9.81	1.3	3,458	0.04%
2020/07/09	2.5	10.09	0	0.00	10.00	2.5	3,431	0.07%
2020/07/08	5.2	10.11	1	9.99	10.10	4.2	3,397	0.12%
2020/07/07	0.5	9.99	0	0.00	10.00	0.5	3,224	0.01%
2020/07/06	0.3	9.98	0	0.00	10.00	0.3	3,224	0.01%
2020/07/03	0.1	9.97	0	0.00	9.92	0.1	3,233	0.00%
2020/07/02	0.3	9.98	0	0.00	9.93	0.3	3,243	0.01%
2020/07/01	0.2	9.97	3	9.98	9.91	-2.8	3,248	-0.09%
2020/06/30	0.4	10.20	0	0.00	10.00	0.4	3,238	0.01%
2020/06/29	1.2	10.04	0	0.00	9.94	1.2	3,234	0.04%
2020/06/24	0.1	10.05	0	0.00	10.05	0.1	3,051	0.00%
2020/06/23	0.2	10.15	0	0.00	10.10	0.2	3,035	0.00%
2020/06/22	0	10.05	1	10.00	10.05	-1	2,746	-0.03%
2020/06/19	1	10.00	0	0.00	9.94	1	2,746	0.04%
2020/06/18	1.2	10.17	0	0.00	10.00	1.2	2,672	0.05%
2020/06/17	0.3	10.10	0	0.00	10.10	0.3	2,645	0.01%
2020/06/16	0.1	10.20	0	0.00	10.15	0.1	2,614	0.00%
2020/06/15	0.2	10.20	0	0.00	10.20	0.2	2,635	0.01%
2020/06/12	0.1	9.99	0	0.00	9.84	0.1	2,487	0.00%
2020/06/11	0.2	10.35	0	0.00	10.05	0.2	2,469	0.01%
2020/06/10	0.2	10.90	0	0.00	10.85	0.2	2,356	0.01%
2020/06/09	0.2	10.10	0	0.00	10.10	0.2	2,139	0.01%
2020/06/08	4	10.05	10	10.05	10.00	-6	2,160	-0.28%
2020/06/05	11.3	10.16	1	10.10	10.30	10.3	2,089	0.49%
2020/06/04	5	10.15	1	10.35	10.35	4	1,993	0.20%
2020/06/03	0.3	9.42	0.9	9.42	9.42	-0.7	1,762	-0.04%
2020/06/02	1.1	8.92	0	0.00	8.93	1.1	1,717	0.06%
2020/05/29	0.1	8.80	0	0.00	8.80	0.1	1,714	0.01%
2020/05/27	0.1	8.90	0	0.00	8.92	0.1	1,715	0.01%
2020/05/22	0.6	8.70	0	0.00	8.65	0.6	1,717	0.03%
2020/05/20	0.1	8.83	0	0.00	8.78	0.1	1,697	0.01%
2020/05/18	0.1	8.68	1	8.60	8.66	-0.9	1,683	-0.05%
2020/05/13	0.2	8.77	0	0.00	8.77	0.2	1,655	0.01%
2020/05/12	0.3	8.81	0	0.00	8.82	0.3	1,659	0.02%
2020/05/08	1.5	8.93	0	0.00	8.92	1.5	1,648	0.09%
2020/05/05	0.1	8.75	0	0.00	8.72	0.1	1,608	0.01%
2020/04/21	0.1	8.35	0	0.00	8.27	0.1	1,600	0.01%
2020/04/20	0.1	8.58	0	0.00	8.61	0.1	1,568	0.01%
2020/04/15	0	0.00	1	8.94	8.79	-1	1,527	-0.07%
2020/04/13	0.3	8.48	0	0.00	8.41	0.3	1,507	0.02%
2020/04/10	1.1	8.47	0	0.00	8.47	1.1	1,509	0.07%
2020/04/09	0	8.38	0.1	8.38	8.33	0	1,507	0.00%
2020/04/08	0	0.00	1	7.92	8.26	-1	1,493	-0.07%
2020/04/07	0.2	7.55	4	7.43	7.55	-3.9	1,461	-0.26%
2020/04/06	5	7.26	1.1	7.34	7.29	3.9	1,450	0.27%
2020/03/31	0.1	7.39	0	0.00	7.39	0.1	1,458	0.01%
2020/03/30	6.1	7.18	6	7.32	7.35	0.1	1,461	0.01%
2020/03/27	0	0.00	1	7.44	7.42	-1	1,467	-0.07%
2020/03/26	3	7.26	5	7.36	7.36	-2	1,455	-0.14%
2020/03/25	0.3	7.38	2	7.31	7.32	-1.7	1,496	-0.11%
2020/03/17	0	0.00	0.1	7.95	7.41	-0.1	1,396	-0.01%
2020/03/16	0.1	8.07	0	0.00	8.00	0.1	1,350	0.01%
2020/03/13	0.3	8.40	0	0.00	8.37	0.3	1,324	0.02%
2020/03/12	0.1	9.03	0	0.00	8.95	0.1	1,243	0.00%
2020/03/10	0.1	9.74	0	0.00	9.71	0.1	1,190	0.01%
2020/03/09	0.2	9.79	0	0.00	9.76	0.2	1,156	0.01%
2020/03/06	1	10.05	0	0.00	10.00	1	1,121	0.09%
2020/03/05	0	0.00	1	10.15	10.10	-1	1,119	-0.09%
2020/03/04	0.1	10.05	0	0.00	10.05	0.1	1,126	0.00%
2020/03/03	0.2	10.15	0	0.00	10.05	0.2	1,122	0.02%
2020/03/02	0.1	10.05	0	0.00	10.05	0.1	1,122	0.01%
2020/02/27	3	10.15	1.4	10.22	10.15	1.7	1,105	0.15%
2020/02/26	0.1	10.20	0	0.00	10.15	0.1	1,084	0.01%
2020/02/25	1	10.15	1	10.25	10.20	0	1,078	0.00%
2020/02/24	1	10.30	0	0.00	10.30	1	1,078	0.09%
2020/02/21	0	0.00	1	10.40	10.45	-1	1,088	-0.09%
2020/02/19	0	10.30	1	10.25	10.30	-1	1,172	-0.08%
2020/02/18	1.1	10.15	1	10.25	10.15	0.1	1,177	0.01%
2020/02/14	1.1	10.25	0	0.00	10.25	1.1	1,193	0.09%
2020/02/13	0.2	10.45	0	0.00	10.30	0.2	1,213	0.02%
2020/02/12	0.2	10.30	1	10.35	10.30	-0.8	1,214	-0.07%
2020/02/10	0.1	10.10	1	10.15	10.05	-0.9	1,217	-0.07%
2020/02/06	0.1	10.30	0	0.00	10.30	0.1	1,228	0.00%
2020/02/03	3.1	10.01	0	0.00	10.05	3.1	1,228	0.25%
2020/01/17	0.2	11.35	0	0.00	11.35	0.2	1,175	0.02%
2020/01/15	1.3	11.30	0	0.00	11.30	1.3	1,195	0.11%
2020/01/14	0.1	11.30	1	11.40	11.35	-0.9	1,219	-0.07%
2020/01/13	1	11.30	0	0.00	11.35	1	1,254	0.08%
2020/01/10	0	0.00	1	11.40	11.40	-1	1,328	-0.08%
2020/01/09	0	0.00	1.4	11.31	11.25	-1.4	1,335	-0.11%
2020/01/08	1	11.20	1	11.30	11.20	0	1,350	0.00%
2019/12/30	1.1	11.40	0	0.00	11.40	1.1	1,305	0.08%
2019/12/27	0.1	11.40	1	11.50	11.50	-0.9	1,296	-0.07%
2019/12/26	2.1	11.42	0	0.00	11.45	2.1	1,290	0.16%
2019/12/25	1	11.45	1	11.55	11.50	0	1,274	0.00%
2019/12/20	1	11.60	0	0.00	11.40	1	1,295	0.08%
2019/12/19	0.2	11.55	0	0.00	11.55	0.2	1,244	0.01%
2019/12/16	0	0.00	1	11.60	11.60	-1	1,178	-0.08%
2019/12/05	1	11.40	0	0.00	11.40	1	1,187	0.08%
2019/12/04	1	11.50	1	11.60	11.55	0	1,178	0.00%
2019/12/03	1	11.45	0	0.00	11.55	1	1,188	0.08%
2019/12/02	1	11.35	2	11.50	11.55	-1	1,215	-0.08%
2019/11/28	1	11.45	0	0.00	11.40	1	1,206	0.08%
2019/11/27	0	0.00	2	11.48	11.50	-2	1,205	-0.17%
2019/11/25	0	0.00	1	11.40	11.35	-1	1,198	-0.08%
2019/11/20	0	0.00	1	11.40	11.45	-1	1,218	-0.08%
2019/11/19	1	11.25	0	0.00	11.25	1	1,210	0.08%
2019/11/18	1.1	11.45	0	0.00	11.45	1.1	1,159	0.09%
2019/11/14	2.2	11.55	0	0.00	11.60	2.2	1,129	0.19%
2019/11/13	0	0.00	2	11.65	11.65	-2	1,147	-0.17%
2019/11/11	4	11.65	0	0.00	11.65	4	1,143	0.35%
2019/11/08	0.1	11.75	4	11.79	11.80	-3.9	1,130	-0.34%
2019/11/07	4	11.68	0	0.00	11.70	4	1,128	0.35%
2019/11/06	1	11.70	1	11.80	11.75	0	1,114	0.00%
2019/11/05	0	0.00	4	11.78	11.80	-4	1,122	-0.36%
2019/11/04	0	0.00	1	11.70	11.70	-1	1,119	-0.09%
2019/10/31	1.1	11.60	1	11.70	11.60	0.1	1,121	0.01%
2019/10/29	1	11.60	1	11.70	11.60	0	1,129	0.00%
2019/10/28	1	11.60	0	0.00	11.60	1	1,118	0.09%
2019/10/25	1	11.70	0	0.00	11.75	1	1,113	0.09%
2019/10/24	0	0.00	1	11.70	11.80	-1	1,105	-0.09%
2019/10/23	2.2	11.82	0	0.00	11.75	2.2	1,096	0.20%
2019/10/22	1	11.95	1	12.05	11.95	0	1,108	0.00%
2019/10/21	0.2	11.90	3	11.83	11.90	-2.8	1,095	-0.26%
2019/10/18	1	11.55	1	11.65	11.65	0	1,069	0.00%
2019/10/17	1	11.60	1	11.70	11.65	0	1,004	0.00%
2019/10/16	1	11.55	2	11.65	11.65	-1	1,001	-0.10%
2019/10/15	1	11.50	0	0.00	11.60	1	1,004	0.10%
2019/10/14	0.3	11.50	0	0.00	11.55	0.3	1,043	0.03%
2019/10/02	1	11.60	0	0.00	11.65	1	1,170	0.09%
2019/10/01	0	0.00	1	11.75	11.70	-1	1,185	-0.08%
2019/09/27	2	11.83	0	0.00	11.65	2	1,188	0.17%
2019/09/26	1	11.90	0	0.00	11.90	1	1,163	0.09%
2019/09/25	1.2	11.87	3	11.97	12.00	-1.8	1,171	-0.15%
2019/09/24	2	11.98	0	0.00	11.95	2	1,172	0.17%
2019/09/20	0	0.00	2	12.10	12.10	-2	1,171	-0.17%
2019/09/19	2	11.98	0	0.00	12.00	2	1,166	0.17%
2019/09/18	2	11.83	3	12.02	12.05	-1	1,161	-0.09%
2019/09/12	0	0.00	2	11.93	11.85	-2	1,178	-0.17%
2019/09/11	2	11.83	0	0.00	11.80	2	1,199	0.17%
2019/09/10	1	11.85	0	0.00	11.90	1	1,198	0.08%
2019/09/09	1	11.80	2	11.95	11.95	-1	1,200	-0.08%
2019/09/05	1	11.95	0	0.00	11.95	1	1,202	0.08%
2019/09/04	0	0.00	3	11.92	12.10	-3	1,200	-0.25%
2019/09/03	0	0.00	1	11.75	11.75	-1	1,177	-0.08%
2019/09/02	0	0.00	1	11.75	11.70	-1	1,179	-0.08%
2019/08/22	1	11.65	0	0.00	11.70	1	1,197	0.08%
2019/08/21	0	0.00	1	11.75	11.75	-1	1,214	-0.08%
2019/08/15	2	11.68	0	0.00	11.65	2	1,185	0.17%
2019/08/13	1	11.80	0	0.00	11.85	1	1,230	0.08%
2019/08/08	0	0.00	1	12.00	12.00	-1	1,251	-0.08%
2019/08/07	1	11.70	1	11.85	11.85	0	1,266	0.00%
2019/08/06	11	11.65	2	11.78	11.85	9	1,273	0.71%
2019/08/05	1	11.85	0	0.00	11.90	1	1,312	0.08%
2019/08/02	1	11.95	0	0.00	12.00	1	1,315	0.08%
2019/08/01	1	12.05	0	0.00	12.05	1	1,325	0.08%
2019/07/31	1	12.10	0	0.00	12.10	1	1,324	0.08%
2019/07/30	1	12.20	0	0.00	12.20	1	1,343	0.07%
2019/07/08	0	0.00	1	12.10	12.10	-1	2,007	-0.05%
2019/07/03	0	0.00	1	12.30	12.30	-1	1,980	-0.05%
2019/07/02	0	0.00	3	12.28	12.30	-3	1,978	-0.15%
2019/07/01	0	0.00	1	12.20	12.25	-1	1,972	-0.05%
2019/06/28	0	0.00	1	12.15	12.15	-1	1,982	-0.05%
2019/06/27	0	0.00	2	12.13	12.15	-2	1,986	-0.10%
2019/06/26	1	12.00	0	0.00	12.00	1	1,980	0.05%
2019/06/25	1	12.05	0	0.00	12.00	1	1,984	0.05%
2019/06/24	0	0.00	1	12.15	12.15	-1	1,990	-0.05%
2019/06/21	3	12.10	1	12.25	11.95	2	1,977	0.10%
2019/06/20	1	12.15	1	12.25	12.25	0	1,944	0.00%
2019/06/19	1	12.20	3	12.20	12.20	-2	1,945	-0.10%
2019/06/11	0	0.00	0	11.95	11.95	0	2,038	0.00%
2019/06/06	2	12.10	1	12.20	12.05	1	2,033	0.05%
2019/06/05	1	12.10	1	12.20	12.15	0	2,029	0.00%
2019/06/03	0	0.00	1	12.20	12.20	-1	2,030	-0.05%
2019/05/31	1	12.15	0	0.00	12.15	1	2,028	0.05%
2019/05/30	2	12.23	1	12.35	12.15	1	2,026	0.05%
2019/05/29	2	12.20	1	12.30	12.20	1	2,030	0.05%
2019/05/28	0	0.00	2	12.33	12.25	-2	2,039	-0.10%
2019/05/27	1	12.15	2	12.25	12.20	-1	2,036	-0.05%
2019/05/24	0	0.00	1	12.05	12.05	-1	2,068	-0.05%
2019/05/22	1	12.10	0	0.00	12.10	1	2,173	0.05%
2019/05/21	1	12.25	1	12.25	12.20	0	2,195	0.00%
2019/05/10	0	0.00	50	12.10	12.05	-50	2,051	-2.44%
2019/05/07	20	12.25	0	0.00	12.25	20	2,008	1.00%
2019/05/06	1	12.25	1	12.40	12.20	0	1,985	0.00%
2019/05/03	10	12.25	0	0.00	12.30	10	1,962	0.51%
2019/05/02	20	12.30	0	0.00	12.25	20	1,957	1.02%
2019/04/26	1	12.20	0	0.00	12.20	1	1,937	0.05%
2019/04/24	0	0.00	1	12.35	12.35	-1	1,922	-0.05%
2019/04/22	0	0.00	1	12.30	12.30	-1	1,892	-0.05%
2019/04/16	14	12.31	0	0.00	12.25	14	1,647	0.85%
2019/04/15	2	12.35	0	0.00	12.20	2	1,533	0.13%
2019/04/12	2	13.28	0	0.00	12.65	2	1,337	0.15%
2019/04/11	1	13.50	0	0.00	13.50	1	1,117	0.09%
2019/04/10	0	0.00	2	13.63	13.65	-2	1,136	-0.18%
2019/04/08	1	13.50	0	0.00	13.50	1	1,131	0.09%
2019/04/03	2	13.63	0	0.00	13.55	2	1,128	0.18%
2019/04/02	10	13.80	1	13.80	13.70	9	1,116	0.81%
2019/04/01	1	13.55	0	0.00	13.60	1	1,106	0.09%
2019/03/28	0	0.00	1	13.70	13.75	-1	1,119	-0.09%
2019/03/21	1	13.60	1	13.60	13.55	0	1,131	0.00%
2019/03/19	1	13.85	0	0.00	13.70	1	1,078	0.09%
2019/03/18	1	13.85	0	0.00	13.90	1	1,063	0.09%
2019/03/15	0	0.00	1	14.00	14.00	-1	1,055	-0.09%
2019/03/14	1	14.00	1	14.00	13.95	0	1,042	0.00%
2019/03/08	0	0.00	3	13.55	13.65	-3	1,055	-0.28%
2019/02/22	3	13.45	0	0.00	13.50	3	978	0.31%
2019/02/21	0	0.00	2	13.40	13.55	-2	957	-0.21%
2019/02/20	1	13.10	0	0.00	13.15	1	869	0.12%
2018/11/09	0	0.00	1	13.90	13.95	-1	1,289	-0.08%
2018/10/15	1	13.75	0	0.00	13.70	1	1,228	0.08%
2018/10/11	2	14.85	2	15.05	14.40	0	1,149	0.00%
2018/10/09	0	0.00	2	15.93	15.95	-2	1,089	-0.18%
2018/10/08	0	0.00	1	15.65	15.75	-1	1,089	-0.09%
2018/10/05	1	15.70	0	0.00	15.60	1	1,091	0.09%
2018/09/14	0	0.00	1	15.95	15.95	-1	1,307	-0.08%
2018/09/06	0	0.00	2	16.05	16.00	-2	1,412	-0.14%
2018/08/29	1	16.45	0	0.00	16.40	1	1,628	0.06%
2018/08/21	0	0.00	1	16.15	16.20	-1	1,900	-0.05%
2018/08/14	1	16.20	0	0.00	16.20	1	2,064	0.05%
2018/08/13	2	16.63	0	0.00	16.45	2	2,074	0.10%
2018/08/09	0	0.00	1	16.90	16.95	-1	2,102	-0.05%
2018/08/08	1	16.80	2	16.85	16.80	-1	2,165	-0.05%
2018/08/07	1	16.60	0	0.00	16.65	1	2,197	0.05%
2018/08/01	1	16.65	2	16.85	16.90	-1	2,294	-0.04%
2018/07/27	1	16.60	0	0.00	16.65	1	2,314	0.04%
2018/07/25	2	16.45	0	0.00	16.55	2	2,353	0.08%
2018/07/24	0	0.00	1	16.25	16.50	-1	2,385	-0.04%
2018/07/23	0	0.00	2	16.25	16.15	-2	2,400	-0.08%
2018/06/28	0	0.00	1	17.10	17.10	-1	3,497	-0.03%
2018/06/21	2	17.30	0	0.00	17.20	2	3,510	0.06%
2018/06/14	0	0.00	2	17.80	17.80	-2	3,495	-0.06%
2018/06/12	4	18.03	0	0.00	17.80	4	3,540	0.11%
2018/06/07	1	17.90	2	17.75	17.75	-1	3,561	-0.03%
2018/05/31	2	18.20	2	18.25	18.25	0	3,581	0.00%
2018/05/28	2	17.90	0	0.00	17.80	2	3,538	0.06%
2018/05/24	2	18.20	0	0.00	18.25	2	3,626	0.06%
2018/05/21	1	18.95	0	0.00	18.90	1	3,648	0.03%
2018/05/18	1	19.05	1	19.35	19.05	0	3,653	0.00%
2018/05/17	1	19.05	0	0.00	19.05	1	3,652	0.03%
2018/05/16	1	19.00	3	19.23	19.15	-2	3,679	-0.05%
2018/05/15	0	0.00	1	19.45	19.25	-1	3,718	-0.03%
2018/05/14	2	19.60	0	0.00	19.65	2	3,849	0.05%
2018/05/02	1	19.55	0	0.00	19.65	1	4,171	0.02%
2018/04/24	1	19.35	4	19.19	18.95	-3	4,450	-0.07%
2018/04/23	0	0.00	3	19.90	20.00	-3	4,427	-0.07%
2018/04/18	0	0.00	1	19.75	19.80	-1	4,407	-0.02%
2018/04/13	1	20.05	0	0.00	19.50	1	4,631	0.02%
2018/04/12	1	19.75	0	0.00	19.70	1	4,837	0.02%
2018/04/11	20	19.70	0	0.00	19.40	20	4,830	0.41%
2018/04/03	2	18.15	0	0.00	18.30	2	5,067	0.04%
2018/04/02	1	18.35	0	0.00	18.40	1	5,266	0.02%
2018/03/31	1	18.15	0	0.00	18.75	1	5,749	0.02%
2018/03/12	1	17.20	1	17.35	17.35	0	7,721	0.00%
2018/02/26	3	18.20	0	0.00	18.20	3	8,471	0.04%
2018/02/07	1	17.35	1	17.70	17.30	0	8,562	0.00%
2018/02/06	55	16.74	50	16.65	16.65	5	8,508	0.06%
2018/01/30	2	19.48	5	19.66	19.35	-3	8,336	-0.04%
2018/01/26	3	20.50	0	0.00	20.05	3	8,167	0.04%
2018/01/25	3	20.50	3	21.00	20.80	0	8,081	0.00%
2018/01/24	1	20.70	4	20.63	20.60	-3	8,025	-0.04%
2018/01/23	3	20.50	0	0.00	20.40	3	7,973	0.04%
2018/01/22	2	20.75	2	20.85	20.75	0	7,939	0.00%
2018/01/19	2	20.30	2	20.65	20.30	0	7,847	0.00%
2018/01/18	5	20.96	7	21.70	20.70	-2	7,726	-0.03%
2018/01/11	2	22.35	0	0.00	22.50	2	7,283	0.03%
2018/01/10	3	22.85	3	23.15	22.85	0	7,221	0.00%
2018/01/09	5	22.40	0	0.00	22.30	5	6,996	0.07%
2018/01/08	9	22.85	10	23.00	22.75	-1	6,918	-0.01%
2018/01/04	1	21.90	0	0.00	21.85	1	6,555	0.02%
2018/01/03	3	22.00	0	0.00	22.00	3	6,440	0.05%