台聚 (1304)-凱基-興隆券商分點個股進出

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－凱基-興隆券商分點個股進出

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

凱基-興隆券商分點個股進出
凱基-興隆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
2024/05/28	1	15.95	0	0.00	16.15	1	2,433	0.04%
2024/05/27	1	15.55	0	0.00	15.70	1	2,391	0.04%
2024/05/24	1	15.75	0	0.00	15.75	1	2,345	0.04%
2024/05/16	0	0.00	1	16.25	16.30	-1	2,189	-0.05%
2024/05/08	6	15.74	0.3	15.80	15.70	5.7	2,038	0.28%
2024/05/06	0	0.00	0.3	16.10	16.00	-0.3	1,923	-0.02%
2024/05/02	6	16.15	0	0.00	16.15	6	1,865	0.32%
2024/04/30	4	15.99	0	0.00	15.85	4	1,825	0.22%
2024/04/26	0.1	16.10	0	0.00	16.10	0.1	1,588	0.00%
2024/04/25	2.8	16.13	0	0.00	16.05	2.8	1,578	0.18%
2024/04/19	1	16.00	0	0.00	16.00	1	1,572	0.06%
2024/04/16	0.1	16.30	0	0.00	16.20	0.1	1,501	0.00%
2024/04/15	1	16.80	1.2	16.86	16.70	-0.2	1,452	-0.01%
2024/04/10	0.3	16.62	0	0.00	16.50	0.3	1,313	0.02%
2024/04/09	0.1	16.55	0	0.00	16.60	0.1	1,297	0.00%
2024/04/01	1.7	16.35	0	0.00	16.30	1.7	1,213	0.14%
2024/03/20	0.1	16.35	0	0.00	16.10	0.1	1,184	0.01%
2024/03/14	1	17.20	0	0.00	17.10	1	1,089	0.09%
2024/03/13	0	0.00	1	17.15	17.15	-1	1,079	-0.09%
2024/03/08	0.1	17.25	0	0.00	17.00	0.1	1,083	0.00%
2024/03/07	0.1	17.65	1	17.55	17.55	-1	1,055	-0.09%
2024/03/04	0	0.00	8	18.10	17.95	-8	1,036	-0.77%
2024/02/22	0	0.00	0.2	18.80	18.65	-0.2	1,043	-0.02%
2024/01/30	0.1	18.45	0	0.00	18.35	0.1	1,094	0.01%
2024/01/19	0	0.00	1	17.85	17.90	-1	1,108	-0.09%
2024/01/18	0	0.00	4	18.00	17.90	-4	1,101	-0.36%
2023/12/25	0.2	19.75	0	0.00	19.60	0.2	1,265	0.02%
2023/12/22	0.4	20.05	0	0.00	19.95	0.4	1,251	0.03%
2023/12/21	0	20.35	0	0.00	20.30	0	1,242	0.00%
2023/12/20	0.5	20.34	0	0.00	20.45	0.5	1,234	0.04%
2023/12/19	0.2	20.35	0	0.00	20.15	0.2	1,229	0.02%
2023/12/18	1.2	20.50	0	0.00	20.75	1.2	1,220	0.09%
2023/12/15	0	0.00	1	19.95	20.20	-1	1,151	-0.09%
2023/12/07	4	19.48	0	0.00	19.50	4	1,166	0.34%
2023/12/06	0	0.00	2	19.80	19.70	-2	1,181	-0.17%
2023/12/05	1.2	19.87	0	0.00	19.75	1.2	1,226	0.10%
2023/11/16	0.1	19.80	0	0.00	19.90	0.1	1,250	0.01%
2023/11/13	0	0.00	1	18.95	18.80	-1	1,269	-0.08%
2023/11/01	0.1	19.35	0.8	19.35	19.20	-0.7	1,400	-0.05%
2023/10/31	0	0.00	1	19.25	19.25	-1	1,457	-0.07%
2023/10/26	0	19.40	0	0.00	19.25	0	1,654	0.00%
2023/10/20	0.1	19.00	0	0.00	19.10	0.1	1,762	0.01%
2023/10/18	1	19.70	0	0.00	20.30	1	1,730	0.06%
2023/10/11	5	20.00	0	0.00	20.10	5	1,676	0.30%
2023/10/05	1	20.35	0	0.00	20.40	1	1,722	0.06%
2023/10/02	20	20.65	0	0.00	20.70	20	1,736	1.15%
2023/09/26	1	20.90	0	0.00	20.80	1	1,860	0.05%
2023/09/20	1	21.60	0	0.00	21.50	1	1,959	0.05%
2023/09/19	0	0.00	1	21.90	21.75	-1	1,964	-0.05%
2023/09/18	1	21.60	0	0.00	21.80	1	1,969	0.05%
2023/09/13	0	0.00	1	21.90	21.85	-1	1,988	-0.05%
2023/09/06	1	21.20	0	0.00	21.10	1	1,934	0.05%
2023/09/04	2	21.80	0	0.00	21.75	2	1,922	0.10%
2023/09/01	0	0.00	3	21.25	21.25	-3	1,911	-0.16%
2023/08/28	0	0.00	6	20.55	20.55	-6	1,932	-0.31%
2023/08/25	0	0.00	7	20.90	20.90	-7	1,933	-0.36%
2023/08/23	1	20.60	1	20.55	20.60	0	1,928	0.00%
2023/08/22	0	0.00	6	20.68	20.70	-6	1,949	-0.31%
2023/08/21	12	21.00	0	0.00	21.10	12	1,949	0.62%
2023/08/16	1	21.50	0	0.00	21.25	1	1,882	0.05%
2023/08/14	2	22.85	0	0.00	22.55	2	1,830	0.11%
2023/08/11	0	0.00	1	23.55	23.55	-1	1,820	-0.05%
2023/08/10	2	24.13	1	24.10	23.85	1	1,820	0.05%
2023/08/04	1	24.00	1	24.30	24.30	0	1,743	0.00%
2023/08/02	3	24.32	6	24.40	24.30	-3	1,703	-0.18%
2023/08/01	1	23.60	0	0.00	23.60	1	1,583	0.06%
2023/07/27	1	22.50	0	0.00	22.55	1	1,522	0.07%
2023/07/26	3	22.90	10	22.98	22.90	-7	1,496	-0.47%
2023/07/25	5	22.92	0	0.00	22.85	5	1,475	0.34%
2023/07/19	2	22.35	0	0.00	22.35	2	1,461	0.14%
2023/07/18	6	22.38	0	0.00	22.20	6	1,456	0.41%
2023/07/13	0.3	22.60	0	0.00	22.30	0.3	1,447	0.02%
2023/07/06	1	24.15	0	0.00	23.65	1	1,460	0.07%
2023/06/26	0	0.00	2	23.00	23.10	-2	1,484	-0.13%
2023/06/16	1	23.45	0	0.00	23.80	1	1,603	0.06%
2023/06/01	0	0.00	3	22.75	22.80	-3	2,054	-0.15%
2023/05/25	3	23.30	1	23.40	23.30	2	2,069	0.10%
2023/04/20	0.1	25.35	0	0.00	25.35	0.1	2,690	0.00%
2023/04/17	0.1	26.15	0	0.00	25.80	0.1	2,689	0.00%
2023/04/14	0	0.00	2	26.50	26.55	-2	2,642	-0.08%
2023/04/13	0.1	26.60	1	26.75	26.60	-0.9	2,636	-0.03%
2023/04/11	0	0.00	0.2	26.90	26.90	-0.2	2,635	-0.01%
2023/04/07	0	0.00	3	26.95	27.05	-3	2,666	-0.11%
2023/04/06	0	0.00	10.1	26.87	26.55	-10.1	2,665	-0.38%
2023/03/31	0	0.00	0.2	26.55	26.50	-0.2	2,707	-0.01%
2023/03/29	13	26.55	0	0.00	26.50	13	2,903	0.45%
2023/03/28	0	25.80	0.2	26.45	26.45	-0.2	2,953	-0.01%
2023/03/24	0.1	25.85	0	0.00	25.75	0.1	3,050	0.00%
2023/03/23	0.1	26.10	0	0.00	26.10	0.1	3,104	0.00%
2023/03/21	2	26.85	1	26.95	26.55	1	3,134	0.03%
2023/03/20	4	27.13	1	27.00	26.90	3	3,101	0.10%
2023/03/17	0	0.00	2.3	26.59	26.30	-2.3	3,075	-0.07%
2023/03/16	0	0.00	1	24.95	24.90	-1	2,861	-0.03%
2023/03/08	0.1	24.80	0	0.00	24.95	0.1	3,079	0.00%
2023/03/03	0.1	24.40	0	0.00	24.40	0.1	3,099	0.00%
2023/03/02	0.1	24.75	0	0.00	24.60	0.1	3,081	0.00%
2023/03/01	0.1	24.85	0	0.00	24.75	0.1	3,075	0.00%
2023/02/24	2	25.08	0	0.00	25.10	2	3,065	0.07%
2023/02/22	0	0.00	6.1	25.02	25.20	-6.1	3,084	-0.20%
2023/02/21	0	0.00	1	25.05	25.05	-1	3,078	-0.03%
2023/02/20	0	0.00	0.1	25.05	25.10	-0.1	3,082	0.00%
2023/02/17	1	24.40	5	24.50	24.40	-4	3,049	-0.13%
2023/02/16	2	23.95	0	0.00	23.95	2	3,063	0.07%
2023/02/15	1.1	23.86	0	0.00	23.95	1.1	3,064	0.04%
2023/02/14	3	24.07	0	0.00	24.10	3	3,060	0.10%
2023/02/10	0	0.00	3	23.95	23.80	-3	3,078	-0.10%
2023/02/06	0.1	24.40	0	0.00	24.60	0.1	3,034	0.00%
2023/02/02	0	0.00	5	24.20	24.30	-5	2,963	-0.17%
2023/02/01	0	0.00	2	24.03	23.90	-2	2,926	-0.07%
2023/01/31	1	23.65	0	0.00	23.75	1	2,906	0.03%
2023/01/30	0	0.00	2	23.60	23.70	-2	2,841	-0.07%
2023/01/13	0	0.00	20	22.95	23.35	-20	2,759	-0.72%
2023/01/12	21	23.29	0.2	23.25	23.20	20.8	2,804	0.74%
2023/01/11	2.1	22.70	0	0.00	23.30	2.1	2,812	0.07%
2023/01/10	2	23.15	2.1	22.82	22.85	-0.1	2,796	0.00%
2023/01/09	0	0.00	5	22.35	22.40	-5	2,707	-0.18%
2023/01/05	1	22.10	2	22.10	22.10	-1	2,697	-0.04%
2023/01/04	2.1	22.10	0	0.00	22.05	2.1	2,705	0.08%
2022/12/30	0.1	22.15	0	0.00	22.10	0.1	2,705	0.00%
2022/12/27	1.1	22.30	1	22.20	22.20	0.1	2,646	0.00%
2022/12/23	0	0.00	1.1	22.10	22.10	-1.1	2,595	-0.04%
2022/12/21	0.1	20.90	0	0.00	20.95	0.1	2,424	0.00%
2022/12/15	0	0.00	1	22.15	21.75	-1	2,152	-0.05%
2022/12/14	2	21.70	2	21.85	21.70	0	2,099	0.00%
2022/12/06	2	21.30	0	0.00	21.05	2	1,862	0.11%
2022/12/01	3	22.28	2	22.25	22.25	1	1,809	0.06%
2022/11/30	0	0.00	1	21.85	22.40	-1	1,749	-0.06%
2022/11/25	2	20.50	0	0.00	20.50	2	1,582	0.13%
2022/10/14	0	0.00	1	20.10	19.95	-1	2,503	-0.04%
2022/10/13	1	19.10	0	0.00	19.15	1	2,579	0.04%
2022/10/03	0	0.00	1	20.45	20.40	-1	2,968	-0.03%
2022/09/29	1	20.05	0	0.00	20.15	1	3,007	0.03%
2022/09/28	1	19.75	0	0.00	19.70	1	3,026	0.03%
2022/09/26	1	20.75	1	21.05	20.80	0	3,003	0.00%
2022/09/22	1	21.85	0	0.00	21.95	1	3,058	0.03%
2022/09/21	1	22.25	0	0.00	22.10	1	3,066	0.03%
2022/09/12	5	22.90	0	0.00	22.90	5	3,161	0.16%
2022/08/25	0	0.00	5	24.05	24.15	-5	3,271	-0.15%
2022/08/22	0	0.00	1	24.05	24.10	-1	3,183	-0.03%
2022/08/12	0	0.00	1	23.80	23.70	-1	3,279	-0.03%
2022/08/05	0.1	21.25	0	0.00	21.30	0.1	3,297	0.00%
2022/08/04	0	0.00	2	21.00	21.25	-2	3,337	-0.06%
2022/08/02	1	22.50	0	0.00	22.35	1	3,461	0.03%
2022/08/01	5	22.80	0	0.00	22.75	5	3,702	0.14%
2022/07/29	1	22.75	0	0.00	22.85	1	3,934	0.03%
2022/07/28	2	22.75	0	0.00	22.75	2	3,928	0.05%
2022/07/20	1	26.10	5	26.03	25.85	-4	3,744	-0.11%
2022/07/19	0	0.00	1	25.85	25.95	-1	3,734	-0.03%
2022/07/15	0	0.00	1	24.25	24.85	-1	3,697	-0.03%
2022/07/12	1	23.30	0	0.00	22.40	1	3,630	0.03%
2022/07/11	0	0.00	5	23.95	23.95	-5	3,584	-0.14%
2022/07/01	1	24.30	1	24.40	23.70	0	3,809	0.00%
2022/06/29	1	25.40	0	0.00	25.15	1	3,799	0.03%
2022/06/27	0	0.00	1	25.85	25.95	-1	3,883	-0.03%
2022/06/23	1	24.50	0	0.00	24.55	1	3,954	0.03%
2022/06/22	2.2	24.60	0	0.00	24.55	2.2	4,065	0.05%
2022/06/10	3	26.00	0	0.00	26.30	3	4,424	0.07%
2022/06/09	2	26.28	1	26.35	26.35	1	4,468	0.02%
2022/06/02	1	25.75	0	0.00	25.65	1	4,916	0.02%
2022/06/01	2	26.00	0	0.00	25.75	2	5,046	0.04%
2022/05/31	2	25.80	0	0.00	25.50	2	5,219	0.04%
2022/05/30	0	0.00	4	25.71	25.75	-4	5,806	-0.07%
2022/05/24	0	0.00	2	24.95	24.90	-2	6,374	-0.03%
2022/05/23	2	25.58	0	0.00	25.50	2	6,346	0.03%
2022/05/20	2	26.20	0	0.00	26.15	2	6,359	0.03%
2022/05/18	0	0.00	1	25.90	26.00	-1	6,387	-0.02%
2022/05/17	1	25.40	0	0.00	25.35	1	6,376	0.02%
2022/05/16	3	24.58	2	24.40	24.65	1	6,344	0.02%
2022/05/13	1	23.90	0	0.00	24.00	1	6,361	0.02%
2022/05/11	2	23.70	0	0.00	23.90	2	6,429	0.03%
2022/05/10	6	24.35	0	0.00	24.45	6	6,381	0.09%
2022/05/09	3	25.33	1	24.95	24.55	2	6,286	0.03%
2022/05/06	3	27.20	4	27.05	27.05	-1	6,097	-0.02%
2022/04/27	2	27.65	0	0.00	27.70	2	6,091	0.03%
2022/04/13	0	0.00	2	28.65	28.80	-2	6,888	-0.03%
2022/04/12	13	27.88	0	0.00	27.80	13	6,890	0.19%
2022/04/11	2	28.73	0	0.00	28.30	2	6,869	0.03%
2022/04/01	1	29.80	0	0.00	30.00	1	6,930	0.01%
2022/03/28	3	29.90	2	29.95	30.20	1	6,913	0.01%
2022/03/24	2	30.13	1	30.20	30.20	1	6,796	0.01%
2022/03/23	2	30.08	0	0.00	30.20	2	6,799	0.03%
2022/03/22	2	30.05	0	0.00	30.20	2	6,782	0.03%
2022/03/18	1	29.20	0	0.00	29.00	1	6,681	0.01%
2022/03/17	1	28.65	0	0.00	28.90	1	6,660	0.02%
2022/03/16	1	28.45	1	28.20	28.20	0	6,651	0.00%
2022/03/15	0	0.00	2	28.40	28.40	-2	6,657	-0.03%
2022/03/14	0	0.00	0.2	28.75	28.85	-0.2	6,692	0.00%
2022/03/11	2	28.75	0	0.00	28.55	2	6,705	0.03%
2022/03/09	3	28.02	2	28.00	28.00	1	6,603	0.02%
2022/03/08	1	29.25	1	28.15	28.05	0	6,583	0.00%
2022/03/07	1	30.50	0	0.00	29.65	1	6,537	0.02%
2022/03/04	1	30.60	1	30.90	30.50	0	6,564	0.00%
2022/03/03	2	31.93	102	31.59	31.45	-100	6,548	-1.53%	大賣/
2022/03/02	142	30.75	42	30.98	31.05	100	6,038	1.66%	大買/
2022/03/01	1	28.80	0	0.00	29.70	1	5,686	0.02%
2022/02/23	2	29.30	0	0.00	29.30	2	5,798	0.03%
2022/02/15	1	29.20	0	0.00	29.00	1	6,105	0.02%
2022/02/14	0	0.00	1	29.20	29.20	-1	6,166	-0.02%
2022/02/09	1	29.30	0	0.00	29.45	1	6,392	0.02%
2022/02/07	1	28.75	4.8	28.41	28.75	-3.8	6,372	-0.06%
2022/01/26	0	0.00	0.2	27.55	27.55	-0.2	6,377	0.00%
2022/01/25	4	27.34	2	27.50	27.20	2	6,429	0.03%
2022/01/21	3	28.37	5	28.15	28.10	-2	6,530	-0.03%
2022/01/19	9	29.20	11	29.11	28.65	-2	6,694	-0.03%
2022/01/18	3	28.77	2	29.20	28.70	1	6,689	0.01%
2022/01/14	1	28.65	0	0.00	28.75	1	6,950	0.01%
2022/01/13	7	29.40	0	0.00	29.35	7	7,102	0.10%
2022/01/12	1	29.10	0	0.00	29.10	1	7,191	0.01%
2022/01/11	2	29.35	0	0.00	29.30	2	7,293	0.03%
2022/01/10	10	30.20	0	0.00	30.20	10	7,483	0.13%
2022/01/07	5	31.66	5	31.90	30.80	0	7,688	0.00%
2022/01/06	4	30.25	0	0.00	30.25	4	7,697	0.05%
2022/01/05	3	30.65	7	30.60	30.60	-4	8,095	-0.05%
2022/01/04	6	30.83	4	30.80	30.85	2	8,689	0.02%
2021/12/28	0	0.00	1	31.35	31.35	-1	10,712	-0.01%
2021/12/22	2	31.15	1	31.35	31.05	1	14,973	0.01%
2021/12/21	1	30.65	1	30.90	31.05	0	16,225	0.00%
2021/12/20	0	0.00	3	31.23	31.00	-3	17,505	-0.02%
2021/12/17	0	0.00	10	31.00	30.80	-10	18,740	-0.05%
2021/12/16	4	30.89	0	0.00	30.90	4	19,854	0.02%
2021/12/15	9	31.01	1	31.05	31.05	8	20,506	0.04%
2021/12/14	1	31.30	4	31.19	31.10	-3	21,861	-0.01%
2021/12/10	4	31.66	25	31.80	31.50	-21	23,910	-0.09%
2021/12/09	1	32.25	0	0.00	32.05	1	24,007	0.00%
2021/12/08	4	32.48	0	0.00	32.45	4	24,107	0.02%
2021/12/07	0	0.00	1	32.20	32.10	-1	24,142	0.00%
2021/12/03	1	31.65	0	0.00	31.85	1	24,149	0.00%
2021/12/01	0	0.00	6	31.64	31.95	-6	24,094	-0.02%
2021/11/30	4	31.41	4	31.80	31.40	0	24,052	0.00%
2021/11/29	3.1	31.79	1	31.45	31.90	2.1	23,964	0.01%
2021/11/25	2	33.25	0	0.00	33.05	2	23,805	0.01%
2021/11/24	0	0.00	0.1	33.35	33.55	-0.1	23,765	0.00%
2021/11/22	3	32.45	1	32.50	32.70	2	23,762	0.01%
2021/11/18	1	33.10	0	0.00	33.00	1	23,677	0.00%
2021/11/17	2	32.95	2	33.40	33.35	0	23,672	0.00%
2021/11/16	2.1	33.41	0	0.00	33.00	2.1	23,674	0.01%
2021/11/12	0	0.00	5	34.70	34.80	-5	23,513	-0.02%
2021/11/11	0.2	34.97	0	0.00	34.70	0.2	23,516	0.00%
2021/11/10	4	35.69	13	35.39	35.35	-9	23,511	-0.04%
2021/11/05	4	34.23	0	0.00	34.20	4	23,213	0.02%
2021/11/04	14	34.15	2	34.00	34.00	12	23,204	0.05%
2021/11/03	1	34.45	0	0.00	34.40	1	23,181	0.00%
2021/11/02	1	34.10	0	0.00	33.75	1	23,168	0.00%
2021/10/29	0	0.00	3	34.23	34.40	-3	23,112	-0.01%
2021/10/28	1	34.75	1	34.60	34.60	0	23,013	0.00%
2021/10/26	0	0.00	1	35.30	35.40	-1	22,876	0.00%
2021/10/25	2	36.45	0	0.00	36.25	2	22,792	0.01%
2021/10/22	0	0.00	2	36.60	36.00	-2	22,749	-0.01%
2021/10/21	2	37.60	4	37.71	37.45	-2	22,630	-0.01%
2021/10/20	2	37.03	0	0.00	37.00	2	22,522	0.01%
2021/10/18	35	37.70	37	37.66	37.80	-2	22,550	-0.01%
2021/10/15	0	0.00	1	35.70	36.85	-1	22,358	0.00%
2021/10/14	7	36.04	4	36.70	35.90	3	22,261	0.01%
2021/10/13	6	38.43	15	38.65	37.70	-9	21,920	-0.04%
2021/10/12	10	39.39	4	38.73	38.00	6	21,540	0.03%
2021/10/08	9	38.81	0	0.00	38.70	9	21,009	0.04%
2021/10/07	1	37.00	0	0.00	38.60	1	20,791	0.00%
2021/10/06	3	38.08	3	38.45	37.05	0	20,704	0.00%
2021/10/04	5	36.36	0	0.00	35.75	5	19,806	0.03%
2021/10/01	5	37.22	9	37.59	36.85	-4	19,614	-0.02%
2021/09/30	25	39.04	95	38.65	37.70	-70	19,341	-0.36%
2021/09/29	17	40.35	39	41.55	39.90	-22	18,976	-0.12%
2021/09/28	3	40.80	35	40.48	41.20	-32	17,900	-0.18%
2021/09/27	80	40.61	17	40.29	39.70	63	20,273	0.31%
2021/09/24	18	38.84	17	38.70	38.95	1	20,095	0.00%
2021/09/23	6	37.89	13	37.66	37.90	-7	19,214	-0.04%
2021/09/22	6	36.28	9	36.22	36.45	-3	18,579	-0.02%
2021/09/17	11.1	36.48	24	36.12	35.65	-12.9	18,086	-0.07%
2021/09/16	16	36.32	32	36.57	37.15	-16	16,909	-0.09%
2021/09/15	10	35.23	23	34.81	34.00	-13	15,636	-0.08%
2021/09/14	9	33.84	3	33.80	34.00	6	15,398	0.04%
2021/09/13	6	34.08	5	34.00	34.00	1	15,526	0.01%
2021/09/10	5	33.27	5	32.85	33.10	0	15,655	0.00%
2021/09/08	0	0.00	1	31.90	31.60	-1	15,992	-0.01%
2021/09/07	0	0.00	2	32.60	32.95	-2	16,689	-0.01%
2021/09/03	1	32.50	3	32.55	32.35	-2	16,864	-0.01%
2021/09/02	0	0.00	20	32.35	32.00	-20	17,089	-0.12%
2021/09/01	29.2	32.83	0	0.00	32.65	29.2	17,361	0.17%
2021/08/31	0	0.00	2	33.00	32.95	-2	17,576	-0.01%
2021/08/27	0	0.00	11	32.66	32.75	-11	18,213	-0.06%
2021/08/25	0	0.00	3	31.50	31.35	-3	20,738	-0.01%
2021/08/20	0	0.00	9	30.10	30.05	-9	22,028	-0.04%
2021/08/19	2	30.78	1	30.95	30.55	1	22,234	0.00%
2021/08/18	2	29.85	2	31.00	31.25	0	22,947	0.00%
2021/08/17	0	0.00	7	30.25	30.15	-7	23,073	-0.03%
2021/08/16	8	31.03	0	0.00	30.50	8	23,202	0.03%
2021/08/12	0	0.00	6	33.27	33.30	-6	23,400	-0.03%
2021/08/11	2	32.50	0	0.00	32.50	2	23,721	0.01%
2021/08/10	12	33.25	0	0.00	33.25	12	23,915	0.05%
2021/08/06	3	33.98	3	34.12	33.85	0	24,524	0.00%
2021/08/04	0	0.00	5	34.00	34.00	-5	25,165	-0.02%
2021/08/03	0.1	33.50	0	0.00	33.50	0.1	25,522	0.00%
2021/08/02	5	33.00	1	33.75	33.75	4	25,844	0.02%
2021/07/29	1	32.45	2	33.00	32.75	-1	26,948	0.00%
2021/07/28	27	32.05	10	32.17	32.10	17	27,428	0.06%
2021/07/27	6	32.99	2	33.05	32.65	4	28,122	0.01%
2021/07/26	7	34.44	0	0.00	34.25	7	29,395	0.02%
2021/07/23	1	35.00	6	34.98	34.95	-5	30,292	-0.02%
2021/07/22	16	33.67	2	33.95	33.55	14	30,733	0.05%
2021/07/21	15	33.83	2	34.40	33.90	13	31,155	0.04%
2021/07/20	21.1	35.06	0	0.00	34.80	21.1	31,290	0.07%
2021/07/19	6	36.12	0	0.00	36.50	6	31,526	0.02%
2021/07/15	15	35.19	3	35.52	36.25	12	33,050	0.04%
2021/07/14	10	34.51	5	35.16	35.05	5	34,334	0.01%
2021/07/13	12.1	35.45	15	35.70	35.00	-2.9	34,887	-0.01%
2021/07/12	10	36.83	0	0.00	36.55	10	35,710	0.03%
2021/07/09	3	37.32	0	0.00	37.00	3	36,360	0.01%
2021/07/08	9	37.73	7	37.95	37.45	2	36,740	0.01%
2021/07/07	7	37.93	15.1	37.95	37.70	-8.1	37,114	-0.02%
2021/07/06	3	39.73	27	39.14	39.60	-24	36,992	-0.06%
2021/07/05	56	39.63	33	40.02	39.10	23	36,582	0.06%
2021/07/02	57.1	41.21	36	41.73	38.00	21.1	35,624	0.06%
2021/07/01	10	39.83	28	40.73	40.80	-18	32,131	-0.06%
2021/06/30	1	36.70	4	37.01	37.10	-3	31,205	-0.01%
2021/06/29	7	36.76	1	37.15	36.30	6	30,938	0.02%
2021/06/28	1	36.25	1	36.30	36.40	0	30,515	0.00%
2021/06/25	0	0.00	1	36.20	35.90	-1	30,451	0.00%
2021/06/24	1	35.35	8	35.95	36.30	-7	30,419	-0.02%
2021/06/23	5	35.42	8	36.03	35.55	-3	30,216	-0.01%
2021/06/22	7	35.42	6	34.90	35.00	1	29,952	0.00%
2021/06/21	6	34.52	3	34.20	34.10	3	29,728	0.01%
2021/06/18	4	35.95	2	35.93	35.80	2	29,486	0.01%
2021/06/17	1	36.50	0.4	36.90	36.85	0.6	29,354	0.00%
2021/06/16	15	38.09	37	36.74	36.30	-22	29,221	-0.08%
2021/06/15	11	35.46	2	35.85	35.85	9	28,506	0.03%
2021/06/11	5.1	35.66	1	35.75	35.75	4.1	28,550	0.01%
2021/06/10	11	35.36	11	35.30	35.95	0	28,699	0.00%
2021/06/09	9.1	37.40	3	36.78	36.25	6.1	28,751	0.02%
2021/06/08	2	37.85	1	37.25	37.20	1	28,929	0.00%
2021/06/07	1	38.35	4	37.39	38.15	-3	29,315	-0.01%
2021/06/04	2	38.43	1	38.45	38.25	1	29,199	0.00%
2021/06/03	10	39.59	11	38.95	39.00	-1	29,262	0.00%
2021/06/02	32	38.88	38	39.25	37.70	-6	28,922	-0.02%
2021/06/01	0	0.00	17	36.19	36.50	-17	27,258	-0.06%
2021/05/31	36	36.54	28	36.59	36.30	8	27,050	0.03%
2021/05/28	28	34.48	32	34.22	34.20	-4	26,387	-0.02%
2021/05/27	4	33.20	0	0.00	33.05	4	26,125	0.02%
2021/05/26	21	34.29	19	33.99	33.70	2	25,938	0.01%
2021/05/25	7	33.08	1	34.45	34.45	6	25,343	0.02%
2021/05/24	5	31.15	1	31.85	31.35	4	25,296	0.02%
2021/05/21	3	30.77	7	31.14	31.55	-4	25,265	-0.02%
2021/05/20	3	30.33	3	30.35	30.40	0	25,212	0.00%
2021/05/19	5	32.05	5	31.20	31.60	0	25,136	0.00%
2021/05/18	5	30.85	8	30.41	30.90	-3	24,986	-0.01%
2021/05/17	12	28.40	8	28.44	28.10	4	24,875	0.02%
2021/05/14	11	31.36	10	31.34	31.20	1	24,620	0.00%
2021/05/13	10	29.55	2	29.90	29.80	8	24,303	0.03%
2021/05/12	4.2	30.82	0	0.00	30.50	4.2	23,917	0.02%
2021/05/11	4	33.86	1	34.90	33.85	3	23,736	0.01%
2021/05/10	5	35.84	2	36.35	36.25	3	23,436	0.01%
2021/05/07	2	35.58	8	37.09	36.10	-6	23,217	-0.03%
2021/05/06	26	37.16	14	37.12	37.00	12	22,688	0.05%
2021/05/05	12	36.47	13	36.62	35.90	-1	22,513	0.00%
2021/05/04	3	37.65	13	35.11	35.10	-10	22,098	-0.05%
2021/05/03	24	40.06	15	41.05	39.00	9	21,523	0.04%
2021/04/29	20	38.83	16	38.70	41.35	4	20,315	0.02%
2021/04/28	11	37.76	1	37.70	37.60	10	19,398	0.05%
2021/04/27	6	35.93	4	36.66	37.15	2	19,018	0.01%
2021/04/26	7	37.12	9	37.06	37.40	-2	18,623	-0.01%
2021/04/23	1	34.75	6	35.57	36.05	-5	18,461	-0.03%
2021/04/22	33	38.31	22	38.08	36.40	11	18,361	0.06%
2021/04/21	21	37.41	65	37.05	37.20	-44	17,484	-0.25%
2021/04/20	33	37.37	37	37.00	37.15	-4	16,836	-0.02%
2021/04/19	7	37.49	3.1	38.39	38.75	3.9	15,642	0.03%
2021/04/16	13	33.45	8	34.22	35.25	5	14,910	0.03%
2021/04/15	16	30.79	13	31.92	32.05	3	13,874	0.02%
2021/04/14	17	29.64	19.2	29.30	29.15	-2.2	13,338	-0.02%
2021/04/13	33	29.24	14	28.92	28.80	19	12,951	0.15%
2021/04/12	0	0.00	6.5	28.75	28.75	-6.5	12,421	-0.05%
2021/04/09	0	0.00	6	26.20	26.15	-6	12,234	-0.05%
2021/04/07	10	25.79	2	25.80	25.85	8	12,564	0.06%
2021/04/06	0	0.00	3	26.45	26.40	-3	12,562	-0.02%
2021/04/01	3	25.60	0.1	25.25	25.60	2.9	12,538	0.02%
2021/03/31	5	25.00	28	25.31	25.50	-23	12,650	-0.18%
2021/03/29	3	24.85	13	24.76	24.95	-10	13,816	-0.07%
2021/03/26	5	24.27	6	24.35	24.65	-1	15,252	-0.01%
2021/03/25	0	0.00	6	24.25	24.00	-6	15,354	-0.04%
2021/03/23	4	24.00	7	23.94	23.80	-3	15,387	-0.02%
2021/03/22	0.1	24.00	1	24.30	24.15	-0.9	15,412	-0.01%
2021/03/19	4	23.76	0	0.00	23.95	4	15,544	0.03%
2021/03/18	0	0.00	17	24.25	24.20	-17	15,626	-0.11%
2021/03/17	9	24.33	1	24.45	24.15	8	15,673	0.05%
2021/03/16	25	24.73	5	24.92	24.60	20	15,624	0.13%
2021/03/15	0	0.00	6	25.60	25.80	-6	15,413	-0.04%
2021/03/12	0	0.00	8	25.11	25.30	-8	15,193	-0.05%
2021/03/11	1	24.05	9	24.29	24.45	-8	15,074	-0.05%
2021/03/10	0	0.00	20	23.19	23.30	-20	14,761	-0.14%
2021/03/09	13	22.54	1	22.85	22.70	12	14,550	0.08%
2021/03/08	37	23.19	26	23.01	23.25	11	14,315	0.08%
2021/03/05	2	22.15	0	0.00	21.70	2	13,831	0.01%
2021/03/04	1	22.20	0	0.00	22.25	1	13,912	0.01%
2021/03/03	0	0.00	7	22.15	22.15	-7	14,011	-0.05%
2021/02/25	0	0.00	5.7	22.18	22.30	-5.7	14,487	-0.04%
2021/02/24	3	21.70	0	0.00	21.65	3	14,774	0.02%
2021/02/23	5	22.30	0	0.00	22.25	5	14,872	0.03%
2021/02/22	3	21.77	4	21.90	21.90	-1	14,791	-0.01%
2021/02/19	3	21.70	9	21.72	21.90	-6	14,809	-0.04%
2021/02/18	0	0.00	1	22.10	21.75	-1	14,865	-0.01%
2021/02/17	10	21.50	1	21.35	21.50	9	15,052	0.06%
2021/02/04	0	0.00	1	21.10	20.80	-1	15,431	-0.01%
2021/02/03	5	20.75	0	0.00	21.05	5	15,936	0.03%
2021/02/02	0	0.00	2	20.83	20.95	-2	16,066	-0.01%
2021/02/01	0	0.00	1	20.05	20.40	-1	16,283	-0.01%
2021/01/29	1	20.30	0	0.00	20.10	1	16,551	0.01%
2021/01/28	2	20.60	0	0.00	20.65	2	16,527	0.01%
2021/01/27	1	20.70	0.1	20.80	20.60	0.9	16,551	0.01%
2021/01/26	1	19.75	0	0.00	19.75	1	16,437	0.01%
2021/01/25	1	20.10	2	20.10	20.15	-1	16,467	-0.01%
2021/01/22	4	18.85	0	0.00	19.30	4	16,400	0.02%
2021/01/20	2	18.65	0	0.00	18.65	2	16,679	0.01%
2021/01/19	3	19.82	0	0.00	19.70	3	16,937	0.02%
2021/01/18	10	20.03	10	20.00	20.00	0	17,350	0.00%
2021/01/15	2	20.45	45	20.42	20.70	-43	17,316	-0.25%
2021/01/14	1	21.20	1	21.25	21.20	0	17,192	0.00%
2021/01/13	2	21.73	0	0.00	21.70	2	17,145	0.01%
2021/01/12	15	21.87	0	0.00	21.50	15	17,124	0.09%
2021/01/11	10	22.40	0	0.00	22.35	10	16,962	0.06%
2021/01/08	21	22.43	0	0.00	22.25	21	17,133	0.12%
2021/01/07	2	22.80	7	23.12	22.60	-5	17,083	-0.03%
2021/01/06	1	22.00	1	22.00	22.05	0	16,947	0.00%
2021/01/05	9	22.63	0	0.00	22.70	9	17,181	0.05%
2021/01/04	3	23.07	6	22.84	22.95	-3	17,103	-0.02%
2020/12/31	6	22.15	0	0.00	22.60	6	16,890	0.04%
2020/12/30	9	22.64	0	0.00	22.15	9	16,704	0.05%
2020/12/28	4	21.85	0.1	21.95	22.00	3.9	16,379	0.02%
2020/12/25	11	21.79	60	22.18	21.90	-49	16,215	-0.30%
2020/12/24	0	0.00	18	21.70	21.90	-18	16,067	-0.11%
2020/12/23	71	21.87	3	21.27	21.00	68	15,843	0.43%
2020/12/22	10	22.07	21.5	22.58	21.45	-11.5	15,000	-0.08%
2020/12/21	0	0.00	2	20.90	20.75	-2	13,652	-0.01%
2020/12/16	3	20.50	0	0.00	20.65	3	13,962	0.02%
2020/12/15	1	20.65	1	21.10	20.55	0	14,724	0.00%
2020/12/14	10	20.65	17	20.86	20.65	-7	16,035	-0.04%
2020/12/11	0	0.00	1	20.45	20.25	-1	15,971	-0.01%
2020/12/10	0	0.00	4	20.48	20.40	-4	16,052	-0.02%
2020/12/09	10	20.44	0	0.00	20.45	10	16,208	0.06%
2020/12/08	2	20.45	0	0.00	20.50	2	16,748	0.01%
2020/12/04	4	20.40	2	20.50	20.65	2	18,007	0.01%
2020/12/02	1	19.80	0	0.00	19.75	1	18,883	0.01%
2020/12/01	0	0.00	1	20.05	20.20	-1	18,815	-0.01%
2020/11/30	5	19.90	1	20.25	19.90	4	18,901	0.02%
2020/11/27	2	19.98	0	0.00	19.85	2	18,820	0.01%
2020/11/26	6	20.01	15	20.15	20.20	-9	18,621	-0.05%
2020/11/25	6	20.12	11	20.14	20.10	-5	18,576	-0.03%
2020/11/24	32	20.43	0	0.00	20.20	32	18,379	0.17%
2020/11/23	15	20.02	3	20.52	20.90	12	17,947	0.07%
2020/11/20	0	0.00	11	19.50	19.80	-11	17,494	-0.06%
2020/11/17	10	19.08	10	18.97	19.10	0	17,149	0.00%
2020/11/16	9	18.65	1	18.55	18.70	8	17,023	0.05%
2020/11/13	0	0.00	6	19.23	19.25	-6	16,657	-0.04%
2020/11/11	3	20.08	5.2	20.20	20.00	-2.2	16,366	-0.01%
2020/11/10	1	19.05	1	19.40	19.10	0	15,820	0.00%
2020/11/09	9	19.17	4.1	19.10	19.10	4.9	15,591	0.03%
2020/11/06	0	0.00	8.1	18.96	19.00	-8.1	15,226	-0.05%
2020/11/04	1	18.25	1	18.10	18.10	0	14,739	0.00%
2020/11/03	11	18.30	13	18.54	18.60	-2	14,574	-0.01%
2020/11/02	1	17.55	9	17.93	17.95	-8	14,306	-0.06%
2020/10/30	2	17.95	0	0.00	17.65	2	14,143	0.01%
2020/10/29	1	17.80	1	18.10	17.95	0	13,990	0.00%
2020/10/28	13	18.52	3	18.25	18.20	10	13,767	0.07%
2020/10/27	0	0.00	2	18.53	18.50	-2	13,405	-0.01%
2020/10/26	1	17.75	3	17.93	17.95	-2	12,908	-0.02%
2020/10/23	4	17.10	0	0.00	17.15	4	12,334	0.03%
2020/10/21	0	0.00	3	16.72	16.85	-3	12,048	-0.02%
2020/10/20	0	0.00	1	16.75	16.60	-1	11,987	-0.01%
2020/10/15	1	16.45	0	0.00	16.65	1	11,639	0.01%
2020/10/14	1	16.35	2	16.43	16.40	-1	11,511	-0.01%
2020/10/13	1	16.15	1	16.60	16.25	0	11,336	0.00%
2020/10/12	1	16.20	1	16.20	16.20	0	10,910	0.00%
2020/10/08	0	0.00	1	16.35	16.35	-1	10,878	-0.01%
2020/10/07	11.9	16.40	1	16.45	16.45	10.9	10,815	0.10%
2020/10/06	3	16.37	5	16.44	16.50	-2	10,738	-0.02%
2020/09/30	0	0.00	2	15.70	15.70	-2	10,605	-0.02%
2020/09/25	3	15.70	11	15.69	15.60	-8	10,431	-0.08%
2020/09/24	4	16.14	1	16.00	16.00	3	10,168	0.03%
2020/09/23	13	16.65	13	16.54	16.25	0	9,913	0.00%
2020/09/22	1	16.85	0	0.00	17.00	1	9,673	0.01%
2020/09/21	3	17.13	0	0.00	17.10	3	9,469	0.03%
2020/09/18	3	17.73	3	17.57	17.50	0	9,205	0.00%
2020/09/17	12	17.60	5	17.59	17.55	7	8,368	0.08%
2020/09/16	2	15.95	2	16.20	16.20	0	6,853	0.00%
2020/09/15	1	15.85	4	16.25	16.25	-3	6,847	-0.04%
2020/09/14	6	15.93	1	16.05	15.90	5	6,652	0.08%
2020/09/11	7	16.92	4	16.10	16.20	3	6,375	0.05%
2020/09/10	8	16.83	69	17.09	17.20	-61	5,752	-1.06%
2020/09/09	0	0.00	16	15.93	16.15	-16	4,808	-0.33%
2020/09/08	255	14.95	257	15.09	15.30	-2	4,004	-0.05%	大買/大賣/
2020/09/07	2	15.25	10	15.23	15.25	-8	3,496	-0.23%
2020/09/03	1	13.75	7.2	13.50	13.80	-6.2	2,682	-0.23%
2020/09/02	0	0.00	8.1	13.30	13.45	-8.1	2,510	-0.32%
2020/08/31	0	0.00	2	13.15	13.00	-2	2,447	-0.08%
2020/08/26	0	0.00	3	12.95	12.85	-3	2,433	-0.12%
2020/08/19	2	13.05	0	0.00	12.90	2	2,326	0.09%
2020/08/17	0	0.00	4	13.25	13.35	-4	2,223	-0.18%
2020/08/03	5	11.45	25	11.35	11.40	-20	2,134	-0.94%
2020/07/31	15	11.45	0	0.00	11.50	15	2,149	0.70%
2020/07/30	5	11.35	0	0.00	11.45	5	2,188	0.23%
2020/07/27	1	11.35	0	0.00	11.45	1	2,272	0.04%
2020/07/08	0	0.00	10	12.50	12.50	-10	2,413	-0.41%
2020/07/07	3	12.45	30	12.45	12.45	-27	2,404	-1.12%
2020/07/02	5	12.30	0	0.00	12.35	5	2,459	0.20%
2020/07/01	5	12.30	0	0.00	12.25	5	2,481	0.20%
2020/06/30	5	12.25	0	0.00	12.30	5	2,485	0.20%
2020/06/29	25	12.27	0	0.00	12.20	25	2,509	1.00%
2020/06/22	13	12.63	68	12.83	12.60	-55	2,547	-2.16%
2020/06/19	1	12.20	0	0.00	12.35	1	2,472	0.04%
2020/06/18	20	12.18	0	0.00	12.10	20	2,506	0.80%
2020/06/17	40	12.10	0	0.00	12.05	40	2,586	1.55%
2020/06/15	1	11.70	0	0.00	11.70	1	2,706	0.04%
2020/06/10	2	12.45	0	0.00	12.45	2	2,681	0.07%
2020/06/09	2	12.60	0	0.00	12.60	2	2,721	0.07%
2020/06/03	0	0.00	50	12.11	12.30	-50	2,663	-1.88%
2020/06/02	45	12.00	0	0.00	12.00	45	2,645	1.70%
2020/06/01	0	0.00	5	12.05	12.05	-5	2,646	-0.19%
2020/05/29	5	11.85	0	0.00	11.85	5	2,628	0.19%
2020/05/28	0	0.00	15	12.05	12.00	-15	2,590	-0.58%
2020/05/27	7	12.00	100	11.91	11.95	-93	2,596	-3.58%
2020/05/26	10	11.98	0	0.00	11.95	10	2,603	0.38%
2020/05/25	33	11.83	0	0.00	11.90	33	2,594	1.27%
2020/05/22	15	12.08	45	11.99	11.90	-30	2,597	-1.16%
2020/05/21	0	0.00	50	12.20	12.25	-50	2,576	-1.94%
2020/05/20	90	12.19	0	0.00	12.20	90	2,554	3.52%
2020/05/19	10	12.08	20	12.33	12.40	-10	2,509	-0.40%
2020/05/18	31	11.80	0	0.00	11.80	31	2,409	1.29%
2020/05/15	40	11.77	0	0.00	11.85	40	2,397	1.67%
2020/05/12	0	0.00	3	11.95	12.05	-3	2,380	-0.13%
2020/05/08	1	12.10	0	0.00	12.15	1	2,336	0.04%
2020/04/30	3	12.45	0	0.00	12.45	3	2,244	0.13%
2020/04/29	0	0.00	2	12.05	12.10	-2	2,217	-0.09%
2020/04/27	0	0.00	1	12.05	12.05	-1	2,235	-0.04%
2020/04/24	0	0.00	2	12.00	11.80	-2	2,197	-0.09%
2020/04/23	0	0.00	6	11.72	11.80	-6	2,168	-0.28%
2020/04/21	2	10.95	0	0.00	10.85	2	2,070	0.10%
2020/04/17	0	0.00	2	11.55	11.45	-2	2,022	-0.10%
2020/04/15	0	0.00	4	11.40	11.45	-4	1,974	-0.20%
2020/04/14	0	0.00	2	11.25	11.30	-2	1,957	-0.10%
2020/04/13	0	0.00	2	11.25	11.10	-2	1,947	-0.10%
2020/04/10	0	0.00	6	10.90	10.95	-6	1,922	-0.31%
2020/04/09	0	0.00	2	10.60	10.75	-2	1,925	-0.10%
2020/03/31	0	0.00	3	10.00	10.05	-3	1,818	-0.16%
2020/03/25	3	9.48	0	0.00	9.70	3	1,788	0.17%
2020/03/24	10	8.91	0	0.00	8.90	10	1,767	0.57%
2020/03/23	2	8.33	0	0.00	8.25	2	1,763	0.11%
2020/03/20	10	8.97	0	0.00	8.73	10	1,761	0.57%
2020/03/19	4	8.86	0	0.00	8.55	4	1,720	0.23%
2020/03/17	4	9.67	0	0.00	9.64	4	1,739	0.23%
2020/03/16	2	10.00	0	0.00	10.00	2	1,754	0.11%
2020/03/13	6	9.97	0	0.00	10.45	6	1,793	0.33%
2020/03/12	4	10.90	2	10.85	10.75	2	1,721	0.12%
2020/03/11	4	11.58	0	0.00	11.50	4	1,676	0.24%
2020/03/04	0	0.00	12	12.05	12.05	-12	1,570	-0.76%
2020/02/26	0	0.00	12	12.10	12.15	-12	1,593	-0.75%
2020/02/04	1	12.40	0	0.00	12.45	1	2,136	0.05%
2020/02/03	1	12.35	0	0.00	12.30	1	2,168	0.05%
2020/01/31	1	12.45	0	0.00	12.55	1	2,162	0.05%
2020/01/30	1	13.00	0	0.00	12.55	1	2,176	0.05%
2020/01/20	1	13.70	0	0.00	13.60	1	2,156	0.05%
2020/01/17	0	0.00	2	13.65	13.70	-2	2,155	-0.09%
2020/01/15	0	0.00	5	13.80	13.75	-5	2,157	-0.23%
2020/01/14	1	13.85	0	0.00	13.90	1	2,153	0.05%
2020/01/08	0	0.00	2	13.85	13.70	-2	2,182	-0.09%
2020/01/06	3	14.05	0	0.00	14.10	3	2,146	0.14%
2020/01/02	2	13.90	0	0.00	14.00	2	2,107	0.09%
2019/12/31	0	0.00	2	13.85	13.85	-2	2,096	-0.10%
2019/12/26	2	13.90	0	0.00	13.95	2	2,080	0.10%
2019/12/25	2	13.88	0	0.00	13.90	2	2,087	0.10%
2019/12/23	1	14.00	9	14.03	13.95	-8	2,102	-0.38%
2019/12/18	1	14.55	0	0.00	14.50	1	2,049	0.05%
2019/12/16	1	14.20	2	14.25	14.25	-1	1,936	-0.05%
2019/12/13	2	14.05	0	0.00	14.05	2	1,923	0.10%
2019/12/12	0	0.00	1.5	14.01	14.05	-1.5	1,941	-0.08%
2019/11/29	2	13.70	15	13.70	13.70	-13	2,127	-0.61%
2019/11/28	3	13.75	0	0.00	13.70	3	2,145	0.14%
2019/11/27	2	13.55	0	0.00	13.60	2	2,129	0.09%
2019/11/26	2	13.60	0	0.00	13.50	2	2,134	0.09%
2019/11/25	5	13.40	0	0.00	13.35	5	2,119	0.24%
2019/11/21	2	13.45	0	0.00	13.45	2	2,191	0.09%
2019/11/20	5	13.50	0	0.00	13.60	5	2,232	0.22%
2019/11/18	0	0.00	3	13.60	13.65	-3	2,211	-0.14%
2019/11/14	2	13.65	0	0.00	13.30	2	2,290	0.09%
2019/11/12	3	13.75	0	0.00	13.75	3	2,274	0.13%
2019/11/11	2	13.65	0	0.00	13.55	2	2,256	0.09%
2019/11/08	10	14.13	0	0.00	14.00	10	2,220	0.45%
2019/11/07	0	0.00	27	13.97	14.25	-27	2,168	-1.25%
2019/11/04	0	0.00	2	13.90	13.90	-2	1,954	-0.10%
2019/10/31	7	13.36	0	0.00	13.40	7	1,818	0.38%
2019/10/28	10	13.15	0	0.00	13.15	10	1,735	0.58%
2019/10/25	10	12.90	0	0.00	12.95	10	1,724	0.58%
2019/10/17	0	0.00	2	13.00	13.05	-2	1,708	-0.12%
2019/10/02	0	0.00	1.2	12.75	12.80	-1.2	1,701	-0.07%
2019/10/01	2	12.85	0	0.00	12.85	2	1,705	0.12%
2019/09/26	0	0.00	2	13.20	13.25	-2	1,678	-0.12%
2019/09/18	2	13.15	0	0.00	13.20	2	1,597	0.13%
2019/09/16	20	13.85	22	13.59	13.55	-2	1,520	-0.13%
2019/09/12	0	0.00	7	12.92	13.10	-7	1,298	-0.54%
2019/08/20	2	12.30	0	0.00	12.35	2	972	0.21%
2019/07/30	0	0.00	1	12.10	12.05	-1	811	-0.12%
2019/07/26	0	0.00	12	11.85	11.95	-12	801	-1.50%
2019/07/24	0	0.00	2	12.05	12.05	-2	795	-0.25%
2019/07/23	1	12.05	0	0.00	12.10	1	778	0.13%
2019/07/18	1	12.15	0	0.00	12.15	1	779	0.13%
2019/07/12	6	12.05	0	0.00	12.05	6	777	0.77%
2019/07/11	3	12.00	0	0.00	12.05	3	787	0.38%
2019/07/10	5	12.03	0	0.00	12.05	5	788	0.63%
2019/07/09	2	12.05	0	0.00	12.05	2	796	0.25%
2019/07/05	3	12.10	0	0.00	12.15	3	805	0.37%
2019/06/19	0	0.00	43	11.80	11.80	-43	772	-5.57%
2019/06/13	0	0.00	11	11.65	11.70	-11	788	-1.39%
2019/06/12	45	11.70	0	0.00	11.75	45	799	5.63%
2019/06/11	9	11.75	0	0.00	11.75	9	808	1.11%
2019/05/28	0	0.00	13	12.35	12.35	-13	798	-1.63%
2019/05/08	0	0.00	5	11.75	11.75	-5	840	-0.59%
2019/04/26	2	12.00	0	0.00	11.95	2	831	0.24%
2019/04/23	3	11.90	0	0.00	11.95	3	814	0.37%
2019/04/16	6	12.03	0	0.00	12.05	6	787	0.76%
2019/03/29	0	0.00	2	12.00	12.05	-2	739	-0.27%
2019/03/28	5	12.00	0	0.00	12.00	5	742	0.67%
2019/03/26	10	12.00	0	0.00	12.00	10	752	1.33%
2019/03/15	0	0.00	3	12.10	12.00	-3	721	-0.42%
2019/03/08	5	12.20	0	0.00	12.20	5	758	0.66%
2019/01/30	0	0.00	2	11.90	11.90	-2	711	-0.28%
2019/01/23	2	11.80	0	0.00	11.85	2	742	0.27%
2018/12/27	2	11.88	0	0.00	11.90	2	884	0.23%
2018/12/21	1	11.85	0	0.00	11.75	1	901	0.11%
2018/12/06	2	12.15	0	0.00	12.05	2	971	0.21%
2018/11/29	2	12.45	0	0.00	12.40	2	891	0.22%
2018/11/22	0	0.00	2	12.75	12.65	-2	880	-0.23%
2018/11/16	0	0.00	3	12.70	12.80	-3	879	-0.34%
2018/11/15	3	13.05	0	0.00	12.80	3	890	0.34%
2018/11/09	2	12.50	0	0.00	12.55	2	849	0.24%
2018/10/25	2	11.65	0	0.00	11.65	2	805	0.25%
2018/10/17	1	12.40	0	0.00	12.40	1	773	0.13%
2018/10/12	3	12.45	0	0.00	12.70	3	748	0.40%
2018/09/17	0	0.00	0.2	13.80	13.70	-0.2	634	-0.03%
2018/08/31	0.5	13.80	0	0.00	13.80	0.5	713	0.08%
2018/08/28	2	13.80	0	0.00	13.85	2	728	0.27%
2018/08/08	0	0.00	5	13.90	13.85	-5	883	-0.57%
2018/08/01	0	0.00	5	13.90	13.90	-5	944	-0.53%
2018/07/23	10	13.95	0	0.00	13.90	10	928	1.08%
2018/07/17	1	14.00	0	0.00	13.95	1	941	0.11%
2018/07/06	5	13.80	0	0.00	13.65	5	1,064	0.47%
2018/06/13	2	14.80	0	0.00	14.75	2	1,057	0.19%
2018/06/08	1	14.80	1	14.90	14.80	0	1,088	0.00%
2018/05/31	1	14.65	0	0.00	14.85	1	1,097	0.09%
2018/05/09	0	0.00	1	14.50	14.50	-1	1,182	-0.08%
2018/04/18	0	0.00	1	14.55	14.50	-1	1,610	-0.06%
2018/04/12	0	0.00	10	14.70	14.90	-10	1,897	-0.53%
2018/04/10	0	0.00	1	14.50	14.55	-1	1,930	-0.05%
2018/04/09	10	14.60	0	0.00	14.55	10	2,002	0.50%
2018/04/03	1	14.50	5	14.45	14.55	-4	2,062	-0.19%
2018/03/26	1	14.45	0	0.00	14.55	1	2,619	0.04%
2018/03/23	3	14.60	0	0.00	14.60	3	2,683	0.11%
2018/03/22	1	14.80	0	0.00	14.80	1	2,691	0.04%
2018/03/21	1	14.80	0	0.00	14.80	1	2,733	0.04%
2018/03/20	1	14.85	0	0.00	14.95	1	2,870	0.03%
2018/03/15	3	14.98	0	0.00	14.90	3	3,072	0.10%
2018/03/14	2	15.13	0	0.00	15.10	2	3,114	0.06%
2018/03/13	1	15.35	2	15.30	15.30	-1	3,139	-0.03%
2018/03/02	2	15.00	0	0.00	15.00	2	3,570	0.06%
2018/02/26	2	15.10	0	0.00	15.10	2	3,561	0.06%
2018/02/06	3	15.00	5	14.30	14.55	-2	3,611	-0.06%
2018/01/24	2	15.65	0	0.00	15.80	2	3,705	0.05%
2018/01/23	3	15.50	0	0.00	15.65	3	3,685	0.08%
2018/01/19	0	0.00	10	15.95	15.90	-10	3,588	-0.28%
2018/01/18	0	0.00	1	16.20	16.15	-1	3,543	-0.03%
2018/01/15	0	0.00	10	16.40	16.35	-10	3,471	-0.29%
2018/01/12	0	0.00	3	16.45	16.45	-3	3,455	-0.09%
2018/01/10	3	16.82	1	16.95	16.70	2	3,365	0.06%
2018/01/05	0	0.00	2	16.40	16.45	-2	3,110	-0.06%