台聚 (1304)-群益金鼎-延平券商分點個股進出

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

台聚

(1304)

可現股當沖

股價
15.90
漲跌
▲0.05
漲幅
+0.32%
成交量
1,242張
產業
上市塑膠類股
800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

台聚 (1304)籌碼相關－群益金鼎-延平券商分點個股進出

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-延平券商分點個股進出
群益金鼎-延平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
2024/05/29	0.1	16.13	1	15.95	16.05	-0.9	2,452	-0.04%
2024/05/28	0	16.20	10	15.85	16.15	-10	2,433	-0.41%
2024/05/27	11	15.64	0	0.00	15.70	11	2,391	0.46%
2024/05/24	0	0.00	20	15.70	15.75	-20	2,345	-0.85%
2024/05/23	2	16.00	0	0.00	15.85	2	2,326	0.09%
2024/05/22	0	16.25	0	0.00	16.15	0	2,283	0.00%
2024/05/20	0	16.55	0	0.00	16.40	0	2,241	0.00%
2024/05/16	0	0.00	18	16.23	16.30	-18	2,189	-0.82%
2024/05/14	0	0.00	51	16.20	16.05	-51	2,150	-2.37%
2024/05/13	0.1	15.96	25	15.96	16.15	-24.9	2,120	-1.18%
2024/05/09	0	15.75	0	0.00	15.60	0	2,060	0.00%
2024/05/08	5	15.70	0	0.00	15.70	5	2,038	0.25%
2024/05/07	21	15.96	0	0.00	15.75	21	2,000	1.05%
2024/05/03	0	16.35	0	0.00	16.10	0	1,893	0.00%
2024/05/02	0	16.30	25	16.09	16.15	-25	1,865	-1.34%
2024/04/30	25	15.97	7	16.04	15.85	18	1,825	0.99%
2024/04/26	0	16.15	0	0.00	16.10	0	1,588	0.00%
2024/04/23	1	16.35	2	16.30	16.35	-1	1,604	-0.06%
2024/04/22	8	16.25	0	0.00	16.25	8	1,602	0.50%
2024/04/16	0	16.60	0	0.00	16.20	0	1,501	0.00%
2024/04/15	0.1	16.70	0	0.00	16.70	0.1	1,452	0.00%
2024/04/03	0	0.00	15	16.10	15.95	-15	1,238	-1.21%
2024/04/01	0	0.00	5	16.20	16.30	-5	1,213	-0.41%
2024/03/29	0	16.15	0	0.00	16.05	0	1,204	0.00%
2024/03/28	0.2	16.10	0	0.00	15.95	0.2	1,200	0.01%
2024/03/27	5.1	15.90	0	0.00	15.95	5.1	1,211	0.42%
2024/03/25	0	16.20	0	0.00	16.05	0	1,166	0.00%
2024/03/20	0	16.45	0	0.00	16.10	0	1,184	0.00%
2024/03/18	5	16.55	0	0.00	16.55	5	1,153	0.43%
2024/03/15	0	0.00	1	16.90	16.75	-1	1,121	-0.09%
2024/03/14	0	0.00	5	17.20	17.10	-5	1,089	-0.46%
2024/03/12	0	17.50	0	17.40	17.40	0	1,079	0.00%
2024/03/11	0	0.00	5	17.40	17.30	-5	1,080	-0.46%
2024/03/08	5	17.15	2	17.15	17.00	3	1,083	0.28%
2024/03/07	1	17.55	0	0.00	17.55	1	1,055	0.09%
2024/03/04	5	18.10	0	0.00	17.95	5	1,036	0.48%
2024/02/20	10	18.70	0	0.00	18.60	10	1,042	0.96%
2024/01/29	0.1	18.80	0	0.00	18.75	0.1	1,107	0.01%
2024/01/23	1	18.25	0	0.00	18.25	1	1,110	0.09%
2024/01/22	2	17.98	5	18.00	17.95	-3	1,108	-0.27%
2023/12/22	2	20.15	0	0.00	19.95	2	1,251	0.16%
2023/12/21	1	20.25	0	0.00	20.30	1	1,242	0.08%
2023/12/15	0	0.00	5	19.95	20.20	-5	1,151	-0.43%
2023/12/07	5	19.60	0	0.00	19.50	5	1,166	0.43%
2023/12/05	0	0.00	3	19.85	19.75	-3	1,226	-0.24%
2023/12/04	0	0.00	5	19.95	19.95	-5	1,212	-0.41%
2023/12/01	3	19.90	0	0.00	19.80	3	1,211	0.25%
2023/11/24	0	0.00	1	19.95	19.90	-1	1,236	-0.08%
2023/11/06	0	0.00	0	19.55	19.55	0	1,358	0.00%
2023/11/02	0	0.00	30	19.40	19.40	-30	1,368	-2.19%
2023/10/31	0	0.00	30	19.40	19.25	-30	1,457	-2.06%
2023/10/25	0	0.00	35	19.43	19.55	-35	1,676	-2.09%
2023/10/18	11	19.35	0	0.00	20.30	11	1,730	0.64%
2023/10/04	1	20.50	0	0.00	20.30	1	1,727	0.06%
2023/09/13	0	0.00	1	22.00	21.85	-1	1,988	-0.05%
2023/09/06	1	21.10	0	0.00	21.10	1	1,934	0.05%
2023/08/17	5	20.35	5.1	20.85	20.85	-0.1	1,924	0.00%
2023/08/04	1	24.35	1.2	24.27	24.30	-0.2	1,743	-0.01%
2023/08/02	11	24.60	13	24.54	24.30	-2	1,703	-0.12%
2023/07/31	3	23.45	0	0.00	23.30	3	1,573	0.19%
2023/07/27	0	0.00	5	22.50	22.55	-5	1,522	-0.33%
2023/07/06	5	23.65	0	0.00	23.65	5	1,460	0.34%
2023/07/05	30	24.70	0	0.00	24.70	30	1,445	2.08%
2023/07/03	0	0.00	5	24.40	24.05	-5	1,458	-0.34%
2023/06/19	1	23.35	1	23.40	23.45	0	1,579	0.00%
2023/06/16	5	23.65	0	0.00	23.80	5	1,603	0.31%
2023/06/13	1	23.05	0	0.00	23.20	1	1,953	0.05%
2023/05/18	1	23.60	0	0.00	23.65	1	2,174	0.05%
2023/05/09	1	23.75	0	0.00	23.70	1	2,229	0.04%
2023/05/08	0	0.00	1	24.20	24.25	-1	2,244	-0.04%
2023/05/05	1	24.35	0	0.00	24.45	1	2,280	0.04%
2023/04/11	0	0.00	2	26.90	26.90	-2	2,635	-0.08%
2023/04/10	0	0.00	0.3	26.90	26.95	-0.3	2,662	-0.01%
2023/04/07	2	27.10	12	26.96	27.05	-10	2,666	-0.37%
2023/03/31	0	0.00	0.1	26.55	26.50	-0.1	2,707	0.00%
2023/03/29	0	0.00	1	26.60	26.50	-1	2,903	-0.03%
2023/03/28	0	0.00	2	26.50	26.45	-2	2,953	-0.07%
2023/03/23	0	0.00	0.1	26.20	26.10	-0.1	3,104	0.00%
2023/03/22	1	26.10	0	0.00	26.05	1	3,135	0.03%
2023/03/21	2	26.55	0	0.00	26.55	2	3,134	0.06%
2023/03/20	3	26.90	3	26.90	26.90	0	3,101	0.00%
2023/03/17	0	0.00	4.8	25.75	26.30	-4.8	3,075	-0.15%
2023/03/14	0	0.00	30	25.05	24.85	-30	2,869	-1.05%
2023/03/09	0	0.00	5	25.10	24.90	-5	2,919	-0.17%
2023/03/08	5	24.60	48	24.81	24.95	-43	3,079	-1.40%
2023/03/07	0	0.00	5	25.00	24.85	-5	3,081	-0.16%
2023/03/06	0	0.00	5	24.85	24.85	-5	3,098	-0.16%
2023/03/03	0	0.00	0.1	24.40	24.40	-0.1	3,099	0.00%
2023/03/01	5	24.70	0	0.00	24.75	5	3,075	0.16%
2023/02/20	0	0.00	8	25.09	25.10	-8	3,082	-0.26%
2023/02/06	0	0.00	2	24.40	24.60	-2	3,034	-0.07%
2023/02/03	5	24.35	5	24.60	24.35	0	3,004	0.00%
2023/02/02	0	0.00	12	24.13	24.30	-12	2,963	-0.40%
2023/02/01	10	23.90	5	24.00	23.90	5	2,926	0.17%
2023/01/31	7	23.71	5	24.05	23.75	2	2,906	0.07%
2023/01/13	2	23.08	0	0.00	23.35	2	2,759	0.07%
2023/01/12	1	23.00	0	0.00	23.20	1	2,804	0.04%
2023/01/11	0	0.00	11	23.19	23.30	-11	2,812	-0.39%
2023/01/10	12	22.82	14	23.11	22.85	-2	2,796	-0.07%
2022/12/28	0	0.00	7	22.10	22.10	-7	2,682	-0.26%
2022/12/23	5	22.05	5	22.25	22.10	0	2,595	0.00%
2022/12/22	0	0.00	11	21.61	21.75	-11	2,525	-0.44%
2022/12/20	1	20.80	0	0.00	20.70	1	2,354	0.04%
2022/12/19	5	21.40	0	0.00	21.10	5	2,302	0.22%
2022/12/16	5	21.55	0	0.00	21.50	5	2,245	0.22%
2022/12/15	0	0.00	10	22.10	21.75	-10	2,152	-0.46%
2022/12/14	0	0.00	5	21.85	21.70	-5	2,099	-0.24%
2022/12/13	0	0.00	5	21.80	21.40	-5	2,046	-0.24%
2022/12/09	10	21.28	10	21.57	21.05	0	1,987	0.00%
2022/12/06	5	21.35	0	0.00	21.05	5	1,862	0.27%
2022/12/05	0	0.00	38	21.94	21.80	-38	1,835	-2.07%
2022/12/01	3	22.15	0	0.00	22.25	3	1,809	0.17%
2022/11/30	13	22.47	8	22.05	22.40	5	1,749	0.29%
2022/11/29	0	0.00	7	20.85	20.90	-7	1,582	-0.44%
2022/11/17	0	0.00	6	20.75	20.80	-6	1,711	-0.35%
2022/11/16	1	20.60	0	0.00	20.60	1	1,726	0.06%
2022/11/04	0	0.00	2	20.15	20.20	-2	1,849	-0.11%
2022/10/24	0	0.00	2	20.70	20.60	-2	2,234	-0.09%
2022/10/19	2	21.10	0	0.00	21.05	2	2,400	0.08%
2022/10/18	0	0.00	5	20.90	21.00	-5	2,409	-0.21%
2022/10/14	0	0.00	5	20.00	19.95	-5	2,503	-0.20%
2022/10/12	2	20.10	2	19.88	20.15	0	2,668	0.00%
2022/10/07	1	20.60	0	0.00	20.55	1	2,792	0.04%
2022/10/05	50	20.80	0	0.00	20.80	50	2,895	1.73%
2022/10/03	0	0.00	0	20.35	20.40	0	2,968	0.00%
2022/09/28	3	19.70	0	0.00	19.70	3	3,026	0.10%
2022/09/21	0	0.00	1	22.15	22.10	-1	3,066	-0.03%
2022/09/16	5	22.85	0	0.00	22.85	5	3,080	0.16%
2022/09/15	0	0.00	6	23.30	23.20	-6	3,093	-0.19%
2022/09/12	5	22.90	0	0.00	22.90	5	3,161	0.16%
2022/09/08	1	22.35	0	22.45	22.85	1	3,175	0.03%
2022/09/05	3	22.88	0	0.00	22.80	3	3,249	0.09%
2022/09/01	13	23.32	10	23.56	23.40	3	3,267	0.09%
2022/08/29	6	23.41	0	0.00	23.45	6	3,286	0.18%
2022/08/24	10	24.23	10	24.70	24.00	0	3,264	0.00%
2022/08/23	1	23.70	0	0.00	23.65	1	3,179	0.03%
2022/08/22	0	0.00	5	23.95	24.10	-5	3,183	-0.16%
2022/08/19	0	0.00	1.2	23.89	23.85	-1.2	3,164	-0.04%
2022/08/17	5	23.45	0	0.00	23.50	5	3,233	0.15%
2022/08/12	2	23.88	0	0.00	23.70	2	3,279	0.06%
2022/08/11	0	0.00	1	23.70	23.80	-1	3,290	-0.03%
2022/08/10	6	23.40	12	23.05	23.40	-6	3,308	-0.18%
2022/08/09	0	0.00	53	22.29	22.65	-53	3,300	-1.61%
2022/08/08	0	21.75	0	0.00	22.00	0	3,300	0.00%
2022/08/05	1	21.10	0	0.00	21.30	1	3,297	0.03%
2022/08/04	0	0.00	11	21.50	21.25	-11	3,337	-0.33%
2022/08/03	1	21.90	0	0.00	22.00	1	3,357	0.03%
2022/08/01	6	22.59	0	0.00	22.75	6	3,702	0.16%
2022/07/28	4	22.85	8	22.84	22.75	-4	3,928	-0.10%
2022/07/27	5	24.82	0	0.00	24.80	5	3,814	0.13%
2022/07/26	5	25.15	0	0.00	25.15	5	3,718	0.13%
2022/07/22	4	25.10	0	0.00	25.10	4	3,773	0.11%
2022/07/21	3	25.65	0	0.00	25.70	3	3,762	0.08%
2022/07/20	7	25.84	0	0.00	25.85	7	3,744	0.19%
2022/07/15	0	0.00	5	24.55	24.85	-5	3,697	-0.14%
2022/07/08	3	24.25	0	0.00	24.25	3	3,605	0.08%
2022/07/07	0	0.00	10	23.80	24.10	-10	3,651	-0.27%
2022/07/06	1	23.70	40	23.80	23.60	-39	3,705	-1.05%
2022/06/30	0	0.00	20	24.95	24.75	-20	3,803	-0.53%
2022/06/24	0	0.00	3	25.15	25.30	-3	3,909	-0.08%
2022/06/21	0	0.00	1	25.05	25.25	-1	4,104	-0.02%
2022/06/17	7	25.54	0	0.00	25.50	7	4,187	0.17%
2022/06/15	0	0.00	5	26.25	26.55	-5	4,330	-0.12%
2022/06/13	5	25.80	0	0.00	25.90	5	4,398	0.11%
2022/06/02	1	25.65	0	0.00	25.65	1	4,916	0.02%
2022/05/31	0	0.00	5	25.75	25.50	-5	5,219	-0.10%
2022/05/26	5	25.25	0	0.00	25.25	5	6,344	0.08%
2022/05/25	0	0.00	5	25.60	25.65	-5	6,354	-0.08%
2022/05/24	5	25.30	0	0.00	24.90	5	6,374	0.08%
2022/05/23	2	25.50	0	0.00	25.50	2	6,346	0.03%
2022/05/20	0	0.00	1	26.15	26.15	-1	6,359	-0.02%
2022/05/17	0	0.00	5	25.55	25.35	-5	6,376	-0.08%
2022/05/16	0	0.00	5	24.45	24.65	-5	6,344	-0.08%
2022/05/13	0	0.00	1	23.90	24.00	-1	6,361	-0.02%
2022/05/12	2	23.58	3	23.55	23.50	-1	6,452	-0.02%
2022/05/11	7	23.88	3	23.87	23.90	4	6,429	0.06%
2022/05/10	7	24.02	2	24.25	24.45	5	6,381	0.08%
2022/05/09	4	25.34	0	0.00	24.55	4	6,286	0.06%
2022/05/06	17	27.02	2	27.05	27.05	15	6,097	0.25%
2022/05/03	0	0.00	2	28.65	28.75	-2	6,064	-0.03%
2022/04/29	3	28.95	0	0.00	28.95	3	6,120	0.05%
2022/04/28	10	27.80	15	28.97	28.95	-5	6,169	-0.08%
2022/04/27	5	27.62	0	0.00	27.70	5	6,091	0.08%
2022/04/26	14	28.61	0	0.00	28.40	14	6,176	0.23%
2022/04/25	20	29.10	0	0.00	28.75	20	6,183	0.32%
2022/04/22	2	29.53	0	0.00	29.85	2	6,157	0.03%
2022/04/21	36	29.45	0	0.00	29.45	36	6,161	0.58%
2022/04/20	3	28.67	0	0.00	28.65	3	6,124	0.05%
2022/04/11	5	28.30	0	0.00	28.30	5	6,869	0.07%
2022/04/06	10	29.75	0	0.00	29.65	10	6,909	0.14%
2022/03/31	0	0.00	0	30.00	30.10	0	6,932	0.00%
2022/03/28	0	29.95	0	0.00	30.20	0	6,913	0.00%
2022/03/23	0	0.00	1	30.10	30.20	-1	6,799	-0.01%
2022/03/22	0	0.00	10	30.20	30.20	-10	6,782	-0.15%
2022/03/21	0	0.00	10	29.70	29.95	-10	6,717	-0.15%
2022/03/17	0	0.00	2	28.90	28.90	-2	6,660	-0.03%
2022/03/16	1	28.05	0	0.00	28.20	1	6,651	0.02%
2022/03/14	1	28.80	4	28.80	28.85	-3	6,692	-0.04%
2022/03/11	12	28.63	0	0.00	28.55	12	6,705	0.18%
2022/03/09	2	27.78	1	28.00	28.00	1	6,603	0.02%
2022/03/08	8	28.64	1	28.05	28.05	7	6,583	0.11%
2022/03/07	2	30.08	1	29.70	29.65	1	6,537	0.02%
2022/03/04	40	30.67	20	30.93	30.50	20	6,564	0.30%
2022/03/03	16	31.51	19	31.91	31.45	-3	6,548	-0.05%
2022/03/02	4	30.38	22.3	30.76	31.05	-18.3	6,038	-0.30%
2022/03/01	0	0.00	3	29.35	29.70	-3	5,686	-0.05%
2022/02/25	0.1	28.40	0	0.00	28.40	0.1	5,692	0.00%
2022/02/24	0.2	28.78	0.5	29.04	28.45	-0.3	5,737	0.00%
2022/02/22	0.1	29.65	0	0.00	29.10	0.1	5,841	0.00%
2022/02/21	0.4	29.80	0	0.00	29.75	0.4	5,842	0.01%
2022/02/18	1	28.90	1	29.20	29.35	0	5,858	0.00%
2022/02/17	0	0.00	0.1	29.10	29.00	-0.1	6,010	0.00%
2022/02/16	2.1	28.83	0	0.00	29.00	2.1	6,077	0.03%
2022/02/15	0	0.00	0.1	29.00	29.00	-0.1	6,105	0.00%
2022/02/14	0.1	29.60	0	0.00	29.20	0.1	6,166	0.00%
2022/02/11	1	29.45	0	0.00	29.20	1	6,342	0.02%
2022/02/10	2	29.25	3	29.45	29.45	-1	6,355	-0.02%
2022/02/09	6	29.32	6	29.30	29.45	0	6,392	0.00%
2022/02/08	0	0.00	0.4	29.00	29.20	-0.4	6,392	-0.01%
2022/02/07	0.4	28.90	1.1	28.82	28.75	-0.7	6,372	-0.01%
2022/01/26	1	27.65	0	0.00	27.55	1	6,377	0.02%
2022/01/24	1.1	27.90	0	0.00	27.85	1.1	6,458	0.02%
2022/01/21	2	28.30	0	0.00	28.10	2	6,530	0.03%
2022/01/20	1	28.65	0	0.00	28.60	1	6,595	0.02%
2022/01/19	8	29.03	8	29.21	28.65	0	6,694	0.00%
2022/01/14	10	28.65	4	28.85	28.75	6	6,950	0.09%
2022/01/13	0	0.00	5	29.45	29.35	-5	7,102	-0.07%
2022/01/12	10	29.15	0	0.00	29.10	10	7,191	0.14%
2022/01/11	0	0.00	1	29.25	29.30	-1	7,293	-0.01%
2022/01/07	25	30.98	36	31.65	30.80	-11	7,688	-0.14%
2022/01/06	2	30.15	20	30.45	30.25	-18	7,697	-0.23%
2022/01/04	11	30.88	0	0.00	30.85	11	8,689	0.13%
2022/01/03	0	31.50	0	0.00	31.20	0	9,127	0.00%
2021/12/30	2	31.55	0	0.00	31.55	2	9,556	0.02%
2021/12/29	0	0.00	6	31.49	31.90	-6	10,138	-0.06%
2021/12/28	1	31.30	0	0.00	31.35	1	10,712	0.01%
2021/12/27	8	31.05	0	0.00	31.00	8	11,127	0.07%
2021/12/24	5	31.25	5	31.60	31.20	0	11,950	0.00%
2021/12/17	5	31.00	0	0.00	30.80	5	18,740	0.03%
2021/12/16	5	30.85	2	31.15	30.90	3	19,854	0.02%
2021/12/15	0	0.00	1	31.05	31.05	-1	20,506	0.00%
2021/12/14	2	31.15	0	0.00	31.10	2	21,861	0.01%
2021/12/13	0	0.00	59	31.59	31.45	-59	23,383	-0.25%
2021/12/10	6	31.56	0	0.00	31.50	6	23,910	0.03%
2021/12/09	1	32.00	0	0.00	32.05	1	24,007	0.00%
2021/12/08	1	32.40	0	0.00	32.45	1	24,107	0.00%
2021/12/07	0	0.00	5	32.30	32.10	-5	24,142	-0.02%
2021/12/03	1	31.95	10	32.00	31.85	-9	24,149	-0.04%
2021/12/02	40	31.56	25	31.65	31.35	15	24,161	0.06%
2021/12/01	25	31.85	0	0.00	31.95	25	24,094	0.10%
2021/11/30	5	31.45	0	0.00	31.40	5	24,052	0.02%
2021/11/29	5	31.85	0	0.00	31.90	5	23,964	0.02%
2021/11/25	2	33.05	1	33.20	33.05	1	23,805	0.00%
2021/11/24	2	33.23	13	33.15	33.55	-11	23,765	-0.05%
2021/11/23	9	32.48	0	0.00	32.35	9	23,794	0.04%
2021/11/22	0	0.00	1	32.40	32.70	-1	23,762	0.00%
2021/11/19	3	33.37	0.2	33.00	33.00	2.8	23,672	0.01%
2021/11/18	1	33.15	0	0.00	33.00	1	23,677	0.00%
2021/11/17	0	0.00	1	32.85	33.35	-1	23,672	0.00%
2021/11/16	11	33.12	1	33.10	33.00	10	23,674	0.04%
2021/11/15	4	34.11	0	0.00	33.95	4	23,540	0.02%
2021/11/11	0	0.00	1	34.75	34.70	-1	23,516	0.00%
2021/11/10	28	35.48	25	35.51	35.35	3	23,511	0.01%
2021/11/04	1	34.00	0	0.00	34.00	1	23,204	0.00%
2021/11/02	1	34.00	0	0.00	33.75	1	23,168	0.00%
2021/11/01	2	34.20	0	0.00	34.45	2	23,137	0.01%
2021/10/29	7	34.30	0	0.00	34.40	7	23,112	0.03%
2021/10/28	21	34.89	0	0.00	34.60	21	23,013	0.09%
2021/10/27	7	35.25	0	0.00	35.40	7	22,954	0.03%
2021/10/26	7	35.44	2	36.00	35.40	5	22,876	0.02%
2021/10/22	7	36.00	1	36.05	36.00	6	22,749	0.03%
2021/10/21	0	0.00	12	37.98	37.45	-12	22,630	-0.05%
2021/10/20	3	37.03	1	37.65	37.00	2	22,522	0.01%
2021/10/19	5	37.33	1	37.25	37.35	4	22,571	0.02%
2021/10/18	6	37.96	27	38.27	37.80	-21	22,550	-0.09%
2021/10/15	0	0.00	1	36.30	36.85	-1	22,358	0.00%
2021/10/14	28	36.16	2	36.10	35.90	26	22,261	0.12%
2021/10/13	59	37.95	5	38.79	37.70	54	21,920	0.25%
2021/10/12	9	38.36	4.1	38.73	38.00	4.9	21,540	0.02%
2021/10/08	2	39.35	13	38.87	38.70	-11	21,009	-0.05%
2021/10/07	2	37.88	11	38.23	38.60	-9	20,791	-0.04%
2021/10/06	11	37.47	3	37.82	37.05	8	20,704	0.04%
2021/10/05	7	36.53	14	37.13	37.80	-7	20,263	-0.03%
2021/10/04	5	36.40	6	35.93	35.75	-1	19,806	-0.01%
2021/10/01	6	37.39	9	38.22	36.85	-3	19,614	-0.02%
2021/09/30	38	38.09	35	39.02	37.70	3	19,341	0.02%
2021/09/29	98.4	41.32	80	41.87	39.90	18.4	18,976	0.10%
2021/09/28	36	40.91	24	40.73	41.20	12	17,900	0.07%
2021/09/27	69	40.25	84	40.43	39.70	-15	20,273	-0.07%
2021/09/24	45	39.00	35	38.50	38.95	10	20,095	0.05%
2021/09/23	20	37.27	36	37.41	37.90	-16	19,214	-0.08%
2021/09/22	7	36.37	14	36.21	36.45	-7	18,579	-0.04%
2021/09/17	78	36.56	62	36.80	35.65	16	18,086	0.09%
2021/09/16	25	35.80	46	36.12	37.15	-21	16,909	-0.12%
2021/09/15	37	34.33	44	34.82	34.00	-7	15,636	-0.04%
2021/09/14	4	34.16	0	0.00	34.00	4	15,398	0.03%
2021/09/13	0	0.00	3	33.45	34.00	-3	15,526	-0.02%
2021/09/10	0	0.00	2	32.93	33.10	-2	15,655	-0.01%
2021/09/09	3	31.65	0	0.00	32.00	3	15,754	0.02%
2021/09/08	2	31.88	0	0.00	31.60	2	15,992	0.01%
2021/09/06	7	31.86	0	0.00	31.80	7	16,738	0.04%
2021/09/02	4	32.19	0	0.00	32.00	4	17,089	0.02%
2021/09/01	2	32.70	0	0.00	32.65	2	17,361	0.01%
2021/08/31	0	0.00	1	32.90	32.95	-1	17,576	-0.01%
2021/08/30	5	32.55	0	0.00	32.55	5	17,926	0.03%
2021/08/24	3	31.10	0	0.00	31.15	3	21,035	0.01%
2021/08/23	0	0.00	15	30.96	30.85	-15	21,719	-0.07%
2021/08/20	1	30.45	0	0.00	30.05	1	22,028	0.00%
2021/08/16	0	0.00	4	31.35	30.50	-4	23,202	-0.02%
2021/08/10	5	33.55	0	0.00	33.25	5	23,915	0.02%
2021/08/06	0	0.00	4	34.30	33.85	-4	24,524	-0.02%
2021/08/05	0	0.00	1	33.80	33.70	-1	24,927	0.00%
2021/08/04	1	33.95	1	34.10	34.00	0	25,165	0.00%
2021/08/03	1	33.55	0	0.00	33.50	1	25,522	0.00%
2021/07/30	2	32.85	0	0.00	32.75	2	26,439	0.01%
2021/07/29	1	32.45	0	0.00	32.75	1	26,948	0.00%
2021/07/27	1	33.35	0	0.00	32.65	1	28,122	0.00%
2021/07/26	5	34.35	0	0.00	34.25	5	29,395	0.02%
2021/07/23	0	0.00	12	34.29	34.95	-12	30,292	-0.04%
2021/07/22	0	0.00	3	34.00	33.55	-3	30,733	-0.01%
2021/07/21	1	35.05	10	34.00	33.90	-9	31,155	-0.03%
2021/07/19	2	35.45	2	36.18	36.50	0	31,526	0.00%
2021/07/16	1	35.80	0	0.00	36.10	1	32,416	0.00%
2021/07/15	2	35.90	6	35.87	36.25	-4	33,050	-0.01%
2021/07/14	1	35.45	2	35.20	35.05	-1	34,334	0.00%
2021/07/13	15	35.60	6	35.20	35.00	9	34,887	0.03%
2021/07/12	3	36.67	0	0.00	36.55	3	35,710	0.01%
2021/07/09	0	0.00	2	37.90	37.00	-2	36,360	-0.01%
2021/07/08	4	37.54	1	37.25	37.45	3	36,740	0.01%
2021/07/07	6	37.82	1	37.70	37.70	5	37,114	0.01%
2021/07/06	19	39.19	36	39.34	39.60	-17	36,992	-0.05%
2021/07/05	22	39.65	6	40.08	39.10	16	36,582	0.04%
2021/07/02	49	41.68	42	41.58	38.00	7	35,624	0.02%
2021/07/01	3	39.87	21	40.80	40.80	-18	32,131	-0.06%
2021/06/30	1	36.65	5	36.66	37.10	-4	31,205	-0.01%
2021/06/29	16	36.48	2	36.35	36.30	14	30,938	0.05%
2021/06/28	11	36.21	3	36.33	36.40	8	30,515	0.03%
2021/06/25	4	36.03	8	36.03	35.90	-4	30,451	-0.01%
2021/06/24	13	35.05	3	36.02	36.30	10	30,419	0.03%
2021/06/23	23	35.29	9	36.18	35.55	14	30,216	0.05%
2021/06/22	29	35.01	17	35.14	35.00	12	29,952	0.04%
2021/06/21	2	34.18	23.1	34.40	34.10	-21.1	29,728	-0.07%
2021/06/18	19	36.15	1	35.81	35.80	18	29,486	0.06%
2021/06/17	3.1	36.74	8	36.68	36.85	-4.9	29,354	-0.02%
2021/06/16	38.1	36.96	31	37.46	36.30	7.1	29,221	0.02%
2021/06/15	21.1	35.64	4	36.13	35.85	17.1	28,506	0.06%
2021/06/11	5	35.69	2	35.75	35.75	3	28,550	0.01%
2021/06/10	9	35.47	29.1	34.95	35.95	-20.1	28,699	-0.07%
2021/06/09	15	37.15	11	37.85	36.25	4	28,751	0.01%
2021/06/08	12	37.44	7	37.37	37.20	5	28,929	0.02%
2021/06/07	30	37.76	17	36.30	38.15	13	29,315	0.04%
2021/06/04	9	38.33	2	38.25	38.25	7	29,199	0.02%
2021/06/03	26	38.83	22	39.02	39.00	4	29,262	0.01%
2021/06/02	91	38.13	104	38.18	37.70	-13	28,922	-0.04%	大賣/
2021/06/01	41	36.33	36	36.22	36.50	5	27,258	0.02%
2021/05/31	62	36.26	29	36.56	36.30	33	27,050	0.12%
2021/05/28	3	34.43	1	34.60	34.20	2	26,387	0.01%
2021/05/27	2	33.23	4	33.25	33.05	-2	26,125	-0.01%
2021/05/26	64	34.00	3	33.80	33.70	61	25,938	0.24%
2021/05/25	0	0.00	3	34.45	34.45	-3	25,343	-0.01%
2021/05/24	1	31.30	0	0.00	31.35	1	25,296	0.00%
2021/05/21	13	30.91	13	31.28	31.55	0	25,265	0.00%
2021/05/20	8	31.14	3	30.75	30.40	5	25,212	0.02%
2021/05/19	26	31.37	0	0.00	31.60	26	25,136	0.10%
2021/05/18	0	0.00	5	29.66	30.90	-5	24,986	-0.02%
2021/05/17	0	0.00	52.1	28.44	28.10	-52.1	24,875	-0.21%
2021/05/14	3.1	31.97	1	31.90	31.20	2.1	24,620	0.01%
2021/05/13	0	0.00	45	27.83	29.80	-45	24,303	-0.19%
2021/05/12	2	30.80	0	0.00	30.50	2	23,917	0.01%
2021/05/11	2	33.90	16	34.25	33.85	-14	23,736	-0.06%
2021/05/10	4	36.28	10	36.20	36.25	-6	23,436	-0.03%
2021/05/07	20	35.40	7	36.78	36.10	13	23,217	0.06%
2021/05/06	66.1	37.62	53	37.75	37.00	13.1	22,688	0.06%
2021/05/05	8	35.96	12	35.67	35.90	-4	22,513	-0.02%
2021/05/04	25	35.36	10	35.50	35.10	15	22,098	0.07%
2021/05/03	72	40.42	35	41.32	39.00	37	21,523	0.17%
2021/04/29	11	38.60	39.7	40.84	41.35	-28.7	20,315	-0.14%
2021/04/28	10	37.94	8	38.09	37.60	2	19,398	0.01%
2021/04/27	16	36.12	17	36.36	37.15	-1	19,018	-0.01%
2021/04/26	11	37.10	1.1	37.01	37.40	9.9	18,623	0.05%
2021/04/23	0	0.00	2	34.60	36.05	-2	18,461	-0.01%
2021/04/22	1	39.40	3	39.30	36.40	-2	18,361	-0.01%
2021/04/21	25	37.25	5	37.71	37.20	20	17,484	0.11%
2021/04/20	28	37.64	50	36.88	37.15	-22	16,836	-0.13%
2021/04/19	4	37.51	10.5	37.85	38.75	-6.5	15,642	-0.04%
2021/04/16	8	34.11	7	34.54	35.25	1	14,910	0.01%
2021/04/15	2	30.48	12.9	31.45	32.05	-10.9	13,874	-0.08%
2021/04/14	4	29.83	2	29.35	29.15	2	13,338	0.01%
2021/04/13	23	28.62	0	0.00	28.80	23	12,951	0.18%
2021/04/12	0	0.00	8.4	28.68	28.75	-8.4	12,421	-0.07%
2021/04/09	0	0.00	10	25.85	26.15	-10	12,234	-0.08%
2021/04/08	0	25.65	0.7	25.55	25.65	-0.7	12,313	-0.01%
2021/04/06	1	26.00	1	27.00	26.40	0	12,562	0.00%
2021/04/01	0	0.00	1	25.60	25.60	-1	12,538	-0.01%
2021/03/31	0	0.00	0.1	25.40	25.50	-0.1	12,650	0.00%
2021/03/29	10	24.90	0	0.00	24.95	10	13,816	0.07%
2021/03/26	0	0.00	1	24.55	24.65	-1	15,252	-0.01%
2021/03/24	0	0.00	1	23.60	24.10	-1	15,359	-0.01%
2021/03/22	3	24.15	1	24.20	24.15	2	15,412	0.01%
2021/03/19	0	0.00	1	23.70	23.95	-1	15,544	-0.01%
2021/03/18	2	24.30	5	24.25	24.20	-3	15,626	-0.02%
2021/03/17	6	24.53	11	24.27	24.15	-5	15,673	-0.03%
2021/03/16	10	25.03	11	24.61	24.60	-1	15,624	-0.01%
2021/03/15	3	25.35	22	25.38	25.80	-19	15,413	-0.12%
2021/03/12	0	0.00	30	25.19	25.30	-30	15,193	-0.20%
2021/03/11	7	24.36	8	24.05	24.45	-1	15,074	-0.01%
2021/03/10	0	0.00	1	23.10	23.30	-1	14,761	-0.01%
2021/03/09	12	22.64	16	22.92	22.70	-4	14,550	-0.03%
2021/03/08	39	23.03	28	23.11	23.25	11	14,315	0.08%
2021/03/04	0	0.00	1	22.00	22.25	-1	13,912	-0.01%
2021/03/02	0	0.00	0	21.65	21.65	0	14,023	0.00%
2021/02/26	38	22.15	0	22.00	22.15	38	14,132	0.27%
2021/02/25	0	0.00	1	22.20	22.30	-1	14,487	-0.01%
2021/02/23	0	0.00	1.1	22.20	22.25	-1.1	14,872	-0.01%
2021/02/22	9	22.08	6	21.97	21.90	3	14,791	0.02%
2021/02/18	9	21.62	14	21.89	21.75	-5	14,865	-0.03%
2021/02/17	6	21.17	5	21.27	21.50	1	15,052	0.01%
2021/02/03	12	20.95	12	20.98	21.05	0	15,936	0.00%
2021/02/02	0	0.00	23	20.85	20.95	-23	16,066	-0.14%
2021/02/01	0	0.00	8	20.01	20.40	-8	16,283	-0.05%
2021/01/29	7	20.55	4	20.05	20.10	3	16,551	0.02%
2021/01/28	8	20.48	3	20.70	20.65	5	16,527	0.03%
2021/01/27	5	20.73	10	20.79	20.60	-5	16,551	-0.03%
2021/01/25	2	20.05	3	20.10	20.15	-1	16,467	-0.01%
2021/01/22	6	19.01	5	19.20	19.30	1	16,400	0.01%
2021/01/21	13	18.75	10	18.88	18.70	3	16,443	0.02%
2021/01/19	11	19.97	10	19.70	19.70	1	16,937	0.01%
2021/01/18	8	19.98	8	20.09	20.00	0	17,350	0.00%
2021/01/15	5	20.45	3	20.70	20.70	2	17,316	0.01%
2021/01/14	15	21.28	15	21.20	21.20	0	17,192	0.00%
2021/01/13	5	21.65	6	21.80	21.70	-1	17,145	-0.01%
2021/01/12	14	21.67	13	21.52	21.50	1	17,124	0.01%
2021/01/11	0	0.00	1	22.50	22.35	-1	16,962	-0.01%
2021/01/08	4	22.21	22	22.48	22.25	-18	17,133	-0.11%
2021/01/07	23	22.92	6	23.04	22.60	17	17,083	0.10%
2021/01/06	24	22.27	20	22.05	22.05	4	16,947	0.02%
2021/01/05	20	22.65	14	22.69	22.70	6	17,181	0.03%
2021/01/04	20	22.85	18	22.93	22.95	2	17,103	0.01%
2020/12/31	25	22.45	25	22.46	22.60	0	16,890	0.00%
2020/12/30	9	22.07	10	22.26	22.15	-1	16,704	-0.01%
2020/12/29	0	0.00	4	22.00	21.95	-4	16,457	-0.02%
2020/12/28	10	21.95	20	22.14	22.00	-10	16,379	-0.06%
2020/12/25	25	21.83	20	21.95	21.90	5	16,215	0.03%
2020/12/24	15	21.40	20	21.57	21.90	-5	16,067	-0.03%
2020/12/23	87	21.54	20	21.30	21.00	67	15,843	0.42%
2020/12/22	4	21.41	37.1	22.25	21.45	-33.1	15,000	-0.22%
2020/12/21	21	20.17	25	20.33	20.75	-4	13,652	-0.03%
2020/12/18	3	20.25	0	0.00	20.30	3	13,650	0.02%
2020/12/17	5	20.55	2	20.60	20.40	3	13,776	0.02%
2020/12/16	20	20.60	10.1	20.65	20.65	9.9	13,962	0.07%
2020/12/15	56	20.61	20	20.40	20.55	36	14,724	0.24%
2020/12/14	32	20.69	10	20.85	20.65	22	16,035	0.14%
2020/12/11	30	20.30	0	0.00	20.25	30	15,971	0.19%
2020/12/10	0	0.00	10	20.75	20.40	-10	16,052	-0.06%
2020/12/09	22	20.65	30	20.30	20.45	-8	16,208	-0.05%
2020/12/08	41	20.59	29	20.51	20.50	12	16,748	0.07%
2020/12/07	43	20.78	20	20.95	20.65	23	17,595	0.13%
2020/12/04	22	20.28	31	20.45	20.65	-9	18,007	-0.05%
2020/12/03	0	0.00	10	20.00	19.85	-10	18,221	-0.05%
2020/12/02	7	19.78	5	19.80	19.75	2	18,883	0.01%
2020/12/01	10	19.70	10	19.90	20.20	0	18,815	0.00%
2020/11/30	10	20.10	10	20.45	19.90	0	18,901	0.00%
2020/11/27	5	20.00	0	0.00	19.85	5	18,820	0.03%
2020/11/26	25	20.18	13.8	20.07	20.20	11.2	18,621	0.06%
2020/11/25	30	20.30	24.6	20.47	20.10	5.4	18,576	0.03%
2020/11/24	57	20.40	40	20.30	20.20	17	18,379	0.09%
2020/11/23	26	20.01	30	20.31	20.90	-4	17,947	-0.02%
2020/11/20	2	19.60	3	19.25	19.80	-1	17,494	-0.01%
2020/11/19	0	19.00	0	0.00	19.00	0	17,286	0.00%
2020/11/18	5	19.10	0	0.00	19.00	5	17,220	0.03%
2020/11/17	0	0.00	2	19.05	19.10	-2	17,149	-0.01%
2020/11/16	2	18.90	0	0.00	18.70	2	17,023	0.01%
2020/11/13	0	0.00	3	19.70	19.25	-3	16,657	-0.02%
2020/11/12	5	19.67	4	20.00	19.60	1	16,513	0.01%
2020/11/11	1	20.40	7.3	20.27	20.00	-6.3	16,366	-0.04%
2020/11/10	1	19.15	0	0.00	19.10	1	15,820	0.01%
2020/11/09	3	19.32	0	0.00	19.10	3	15,591	0.02%
2020/11/06	0	0.00	9	18.98	19.00	-9	15,226	-0.06%
2020/11/04	0	0.00	4	18.15	18.10	-4	14,739	-0.03%
2020/11/03	1	18.35	25	18.50	18.60	-24	14,574	-0.16%
2020/11/02	0	0.00	3	18.07	17.95	-3	14,306	-0.02%
2020/10/30	21	17.92	5	17.95	17.65	16	14,143	0.11%
2020/10/29	7	17.77	2	18.15	17.95	5	13,990	0.04%
2020/10/28	0	0.00	2	18.15	18.20	-2	13,767	-0.01%
2020/10/27	1	18.10	1	18.45	18.50	0	13,405	0.00%
2020/10/26	0	0.00	2.6	17.75	17.95	-2.6	12,908	-0.02%
2020/10/23	0	0.00	1	17.20	17.15	-1	12,334	-0.01%
2020/10/22	4	16.95	6	17.04	17.15	-2	12,219	-0.02%
2020/10/21	0	0.00	5	16.61	16.85	-5	12,048	-0.04%
2020/10/20	5	16.70	1	16.60	16.60	4	11,987	0.03%
2020/10/19	0	0.00	3	16.58	16.60	-3	11,907	-0.03%
2020/10/16	3	16.47	0	0.00	16.45	3	11,877	0.03%
2020/10/15	0	0.00	1.4	16.64	16.65	-1.4	11,639	-0.01%
2020/10/14	0	0.00	2	16.40	16.40	-2	11,511	-0.02%
2020/10/13	30	16.60	29	16.34	16.25	1	11,336	0.01%
2020/10/12	1	16.15	5	16.15	16.20	-4	10,910	-0.04%
2020/10/05	0	0.00	1	15.95	16.25	-1	10,644	-0.01%
2020/09/29	1	15.60	1	15.65	15.85	0	10,589	0.00%
2020/09/28	9	15.67	8	15.90	16.00	1	10,516	0.01%
2020/09/25	2	16.03	1	15.65	15.60	1	10,431	0.01%
2020/09/24	1	15.95	0	0.00	16.00	1	10,168	0.01%
2020/09/22	3	16.88	0	0.00	17.00	3	9,673	0.03%
2020/09/21	4	17.49	2	17.23	17.10	2	9,469	0.02%
2020/09/18	9	17.58	22	17.58	17.50	-13	9,205	-0.14%
2020/09/17	24	17.30	27	17.66	17.55	-3	8,368	-0.04%
2020/09/15	154	15.90	152	15.75	16.25	2	6,847	0.03%	大買/大賣/
2020/09/14	13	16.44	7	15.86	15.90	6	6,652	0.09%
2020/09/11	8	16.85	10	16.47	16.20	-2	6,375	-0.03%
2020/09/10	15	17.10	35	16.86	17.20	-20	5,752	-0.35%
2020/09/09	11	16.12	41.1	15.93	16.15	-30.1	4,808	-0.63%
2020/09/08	2	15.35	42	15.38	15.30	-40	4,004	-1.00%
2020/09/07	8	14.98	182	14.79	15.25	-174	3,496	-4.98%	大賣/鉅額交易
2020/09/04	2	13.80	55	13.82	13.90	-53	2,763	-1.92%
2020/09/03	3	13.65	13	13.88	13.80	-10	2,682	-0.37%
2020/09/02	1	13.15	13	13.34	13.45	-12	2,510	-0.48%
2020/08/31	5	13.00	5	13.10	13.00	0	2,447	0.00%
2020/08/26	0	0.00	1	12.85	12.85	-1	2,433	-0.04%
2020/08/25	0	0.00	5	13.05	12.95	-5	2,440	-0.20%
2020/08/21	0	0.00	5	12.75	12.75	-5	2,403	-0.21%
2020/08/20	22	12.78	2	12.18	12.35	20	2,368	0.84%
2020/08/18	22	13.05	0	0.00	13.10	22	2,292	0.96%
2020/08/17	3	13.15	3	13.15	13.35	0	2,223	0.00%
2020/08/14	4	12.33	0	0.00	12.45	4	2,021	0.20%
2020/08/13	6	12.22	0	0.00	12.30	6	2,028	0.30%
2020/08/06	2	11.75	0	0.00	11.80	2	2,097	0.10%
2020/07/27	0	0.00	2	11.45	11.45	-2	2,272	-0.09%
2020/07/21	2	12.50	0	0.00	12.55	2	2,283	0.09%
2020/07/15	3	12.50	0	0.00	12.65	3	2,366	0.13%
2020/07/13	0	0.00	2.7	12.45	12.50	-2.7	2,390	-0.11%
2020/06/29	0	0.00	1	12.25	12.20	-1	2,509	-0.04%
2020/06/22	1	12.90	0	0.00	12.60	1	2,547	0.04%
2020/06/11	0	0.00	8	12.09	12.10	-8	2,687	-0.30%
2020/06/09	3	12.55	0	0.00	12.60	3	2,721	0.11%
2020/06/05	0	0.00	5	12.38	12.35	-5	2,686	-0.19%
2020/06/04	3	12.35	0	0.00	12.20	3	2,662	0.11%
2020/06/03	11	12.15	0	0.00	12.30	11	2,663	0.41%
2020/05/29	6	11.85	0	0.00	11.85	6	2,628	0.23%
2020/05/28	0	0.00	10	11.98	12.00	-10	2,590	-0.39%
2020/05/22	0	0.00	3	12.00	11.90	-3	2,597	-0.12%
2020/05/20	8	12.22	0	0.00	12.20	8	2,554	0.31%
2020/05/19	15	12.30	7	12.27	12.40	8	2,509	0.32%
2020/05/11	2	12.15	0	0.00	12.15	2	2,353	0.08%
2020/05/05	0	0.00	2	12.20	12.20	-2	2,280	-0.09%
2020/04/27	2	12.00	0	0.00	12.05	2	2,235	0.09%
2020/04/21	10	10.92	0	0.00	10.85	10	2,070	0.48%
2020/04/15	0	0.00	3	11.42	11.45	-3	1,974	-0.15%
2020/04/13	2	11.20	7	11.26	11.10	-5	1,947	-0.26%
2020/04/10	0	0.00	3	10.95	10.95	-3	1,922	-0.16%
2020/04/08	0	0.00	5	10.40	10.65	-5	1,908	-0.26%
2020/03/30	1	9.85	0	0.00	9.93	1	1,816	0.06%
2020/03/25	0	0.00	1	9.33	9.70	-1	1,788	-0.06%
2020/03/23	0	0.00	1	8.35	8.25	-1	1,763	-0.06%
2020/03/20	1	8.66	0	0.00	8.73	1	1,761	0.06%
2020/03/19	0	0.00	0	8.56	8.55	0	1,720	0.00%
2020/03/18	0	0.00	3	9.71	9.50	-3	1,682	-0.18%
2020/03/17	3	9.66	0	0.00	9.64	3	1,739	0.17%
2020/03/10	0	0.00	114.6	11.50	11.60	-114.6	1,664	-6.88%	大賣/鉅額交易
2020/03/02	0	0.00	36	12.00	11.90	-36	1,608	-2.24%
2020/02/21	1	12.40	0	0.00	12.40	1	1,591	0.06%
2020/02/06	0	0.00	7	12.51	12.55	-7	1,985	-0.35%
2020/02/04	0	0.00	5	12.35	12.45	-5	2,136	-0.23%
2020/01/31	2	12.40	0	0.00	12.55	2	2,162	0.09%
2020/01/30	2	12.80	0	0.00	12.55	2	2,176	0.09%
2020/01/20	0	0.00	1.9	13.58	13.60	-1.9	2,156	-0.09%
2020/01/02	0	0.00	0.1	13.95	14.00	-0.1	2,107	0.00%
2019/12/31	0	0.00	20	13.80	13.85	-20	2,096	-0.95%
2019/12/24	0	0.00	21	13.97	14.00	-21	2,092	-1.00%
2019/12/20	0	0.00	1	14.20	14.20	-1	2,100	-0.05%
2019/12/19	2	14.25	0	0.00	14.25	2	2,079	0.10%
2019/12/17	0	0.00	3	14.42	14.50	-3	2,011	-0.15%
2019/12/10	35	13.84	2	13.90	13.95	33	2,068	1.60%
2019/12/06	2	13.50	0	0.00	13.60	2	2,023	0.10%
2019/12/02	0	0.00	25	13.57	13.65	-25	2,117	-1.18%
2019/11/29	0	0.00	2	13.70	13.70	-2	2,127	-0.09%
2019/11/27	2	13.50	0	0.00	13.60	2	2,129	0.09%
2019/11/25	2	13.40	0	0.00	13.35	2	2,119	0.09%
2019/11/19	0	0.00	3	13.45	13.50	-3	2,226	-0.13%
2019/11/18	0	0.00	2	13.60	13.65	-2	2,211	-0.09%
2019/11/14	2	13.30	0	0.00	13.30	2	2,290	0.09%
2019/11/13	0	0.00	10	13.60	13.65	-10	2,259	-0.44%
2019/11/11	20	13.68	0	0.00	13.55	20	2,256	0.89%
2019/11/08	0	0.00	0.1	14.00	14.00	-0.1	2,220	0.00%
2019/11/07	10	14.20	5.2	14.15	14.25	4.8	2,168	0.22%
2019/11/06	0	0.00	10	14.00	14.00	-10	2,083	-0.48%
2019/11/04	10	13.75	23	13.92	13.90	-13	1,954	-0.67%
2019/10/30	0	0.00	2.2	13.17	13.25	-2.2	1,781	-0.12%
2019/10/28	3	12.95	0	0.00	13.15	3	1,735	0.17%
2019/09/20	0	0.00	0.4	13.10	13.15	-0.4	1,630	-0.03%
2019/09/18	5	13.20	0	0.00	13.20	5	1,597	0.31%
2019/09/17	5	13.50	20	13.50	13.45	-15	1,555	-0.96%
2019/09/16	4	13.74	4	13.90	13.55	0	1,520	0.00%
2019/09/10	1	12.90	0	0.00	12.95	1	1,255	0.08%
2019/08/30	0	0.00	20	12.60	12.65	-20	1,083	-1.85%
2019/08/29	20	12.60	0	0.00	12.55	20	1,057	1.89%
2019/08/13	2	11.55	0	0.00	11.45	2	835	0.24%
2019/07/29	2	12.10	2	12.05	12.10	0	817	0.00%
2019/07/23	4	12.08	0	0.00	12.10	4	778	0.51%
2019/07/17	0	0.00	2	12.15	12.15	-2	774	-0.26%
2019/07/10	2	12.00	0	0.00	12.05	2	788	0.25%
2019/07/03	4	12.08	0	0.00	12.05	4	806	0.50%
2019/07/02	1	12.00	1	11.95	12.05	0	797	0.00%
2019/06/13	1	11.75	0	0.00	11.70	1	788	0.13%
2019/05/27	0	0.00	0	11.80	11.90	0	777	0.00%
2019/05/02	0	0.00	1	11.90	11.95	-1	830	-0.12%
2019/04/02	0	0.00	15	11.90	11.90	-15	758	-1.98%
2019/03/20	5	12.05	0	0.00	12.05	5	733	0.68%
2019/03/19	16	12.05	0	0.00	12.05	16	729	2.19%
2019/03/14	19	12.06	0	0.00	12.10	19	713	2.66%
2019/03/13	11	12.10	0	0.00	12.10	11	717	1.53%
2019/03/12	0	0.00	2	12.15	12.20	-2	730	-0.27%
2019/03/05	1	12.20	0	0.00	12.20	1	797	0.13%
2019/03/04	1	12.20	0	0.00	12.25	1	799	0.13%
2019/02/21	0.1	12.30	0	0.00	12.35	0.1	769	0.01%
2019/02/12	2	11.80	0	0.00	11.95	2	721	0.28%
2019/02/11	3	11.80	0	0.00	11.85	3	721	0.42%
2019/01/24	0	0.00	1	11.80	11.70	-1	744	-0.13%
2019/01/18	0	0.00	1	11.95	11.95	-1	748	-0.13%
2019/01/07	3	11.80	0	0.00	11.75	3	813	0.37%
2018/12/26	5	11.80	0	0.00	11.85	5	885	0.56%
2018/12/25	19	11.81	0	0.00	11.85	19	894	2.12%
2018/12/22	2	11.75	0	0.00	11.80	2	891	0.22%
2018/12/21	8	11.80	0	0.00	11.75	8	901	0.89%
2018/12/18	2	12.05	0	0.00	12.05	2	926	0.22%
2018/12/11	0	0.00	2	12.10	12.10	-2	963	-0.21%
2018/12/06	18	12.13	0	0.00	12.05	18	971	1.85%
2018/12/05	9	12.35	0	0.00	12.35	9	960	0.94%
2018/12/03	0	0.00	1	12.20	12.30	-1	949	-0.11%
2018/11/29	1	12.45	0	0.00	12.40	1	891	0.11%
2018/11/23	2	12.65	3	12.50	12.55	-1	879	-0.11%
2018/11/21	0	0.00	2	12.85	12.80	-2	885	-0.23%
2018/11/20	0	0.00	0	12.80	12.75	0	875	0.00%
2018/11/19	3	12.85	0	0.00	12.85	3	878	0.34%
2018/11/15	0	0.00	24	12.99	12.80	-24	890	-2.69%
2018/11/14	0	0.00	0	12.50	12.45	0	851	0.00%
2018/11/05	0	0.00	0.8	12.00	11.90	-0.8	824	-0.10%
2018/10/26	22	11.57	0	0.00	11.50	22	811	2.71%
2018/10/15	4	12.30	0	0.00	12.40	4	763	0.52%
2018/10/12	3	12.20	0	0.00	12.70	3	748	0.40%
2018/10/11	2	12.70	0	0.00	12.40	2	744	0.27%
2018/10/09	5	13.60	0	0.00	13.50	5	712	0.70%
2018/10/05	3	13.65	0	0.00	13.60	3	698	0.43%
2018/10/03	1	14.00	0	0.00	14.00	1	668	0.15%
2018/10/01	1	14.05	0	0.00	14.10	1	657	0.15%
2018/09/25	0	0.00	5	14.15	14.10	-5	667	-0.75%
2018/09/21	5	14.00	2	13.95	14.00	3	635	0.47%
2018/08/30	0.8	13.80	0	0.00	13.85	0.8	716	0.11%
2018/08/27	5	13.70	0	0.00	13.75	5	730	0.68%
2018/08/15	0	0.00	4	13.73	13.70	-4	776	-0.52%
2018/08/14	2	13.70	0	0.00	13.70	2	787	0.25%
2018/08/06	5	13.75	0	0.00	13.75	5	905	0.55%
2018/07/27	5	13.80	0	0.00	13.75	5	947	0.53%
2018/07/26	0	0.00	1	13.75	13.80	-1	946	-0.11%
2018/07/25	0	0.00	1	14.05	14.05	-1	940	-0.11%
2018/07/19	2	13.95	0	0.00	13.90	2	936	0.21%
2018/07/18	0	0.00	0.6	13.95	13.95	-0.6	948	-0.07%
2018/07/13	1	13.90	0	0.00	13.90	1	964	0.10%
2018/07/09	2	13.65	0	0.00	13.80	2	1,007	0.20%
2018/07/06	2	13.80	0	0.00	13.65	2	1,064	0.19%
2018/07/02	1	14.10	0	0.00	14.05	1	1,084	0.09%
2018/06/27	2	14.00	0	0.00	14.00	2	1,089	0.18%
2018/06/13	0	0.00	1	14.85	14.75	-1	1,057	-0.09%
2018/05/28	1	14.80	10	14.80	14.70	-9	1,099	-0.82%
2018/05/24	0	0.00	1	14.90	14.90	-1	1,135	-0.09%
2018/05/21	10	15.15	0	0.00	15.10	10	1,147	0.87%
2018/05/18	0	0.00	1	15.15	15.15	-1	1,158	-0.09%
2018/05/02	0	0.00	1	14.55	14.55	-1	1,281	-0.08%
2018/04/30	1	14.45	0	0.00	14.45	1	1,305	0.08%
2018/04/18	6	14.50	3	14.55	14.50	3	1,610	0.19%
2018/04/13	5	14.94	1	14.85	14.85	4	1,861	0.21%
2018/03/30	0	0.00	1	14.50	14.60	-1	2,442	-0.04%
2018/03/27	0	0.00	3	14.70	14.55	-3	2,568	-0.12%
2018/03/22	2	14.88	0	0.00	14.80	2	2,691	0.07%
2018/03/20	5	14.90	0	0.00	14.95	5	2,870	0.17%
2018/03/19	0	0.00	3	14.85	14.90	-3	3,024	-0.10%
2018/03/15	1	14.95	0	0.00	14.90	1	3,072	0.03%
2018/03/14	3	15.05	0	0.00	15.10	3	3,114	0.10%
2018/03/13	0	0.00	4	15.20	15.30	-4	3,139	-0.13%
2018/02/26	0	0.00	3	15.10	15.10	-3	3,561	-0.08%
2018/02/21	0	0.00	2	14.90	14.95	-2	3,614	-0.06%
2018/02/06	4	14.78	0	0.00	14.55	4	3,611	0.11%
2018/02/05	6	15.25	0	0.00	15.30	6	3,632	0.17%
2018/02/02	0	0.00	5	15.40	15.40	-5	3,664	-0.14%
2018/01/23	23	15.63	0	0.00	15.65	23	3,685	0.62%
2018/01/22	9	15.72	0	0.00	15.85	9	3,632	0.25%
2018/01/19	9	15.97	1	15.95	15.90	8	3,588	0.22%
2018/01/18	1	16.15	0	0.00	16.15	1	3,543	0.03%
2018/01/10	0	0.00	11	16.76	16.70	-11	3,365	-0.33%
2018/01/09	0.5	16.50	0	0.00	16.55	0.5	3,197	0.02%
2018/01/05	0	0.00	0.1	16.40	16.45	-0.1	3,110	0.00%
2018/01/04	0	0.00	1	16.50	16.40	-1	3,086	-0.03%