台聚 (1304)-群益金鼎-高盛券商分點個股進出

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▼0.25%
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-高盛券商分點個股進出

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-高盛券商分點個股進出
群益金鼎-高盛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
2024/05/31	0.1	16.00	0	0.00	15.90	0.1	2,459	0.00%
2024/05/30	3.1	15.89	0	0.00	15.85	3.1	2,455	0.13%
2024/05/29	0.1	16.00	0	0.00	16.05	0.1	2,452	0.00%
2024/05/28	2	15.85	0	0.00	16.15	2	2,433	0.08%
2024/05/27	1.9	15.66	0	0.00	15.70	1.9	2,391	0.08%
2024/05/24	3	15.70	0	0.00	15.75	3	2,345	0.13%
2024/05/23	6.2	15.85	0	0.00	15.85	6.2	2,326	0.27%
2024/05/22	10	16.10	0	0.00	16.15	10	2,283	0.44%
2024/05/21	3.1	16.06	0	0.00	16.10	3.1	2,275	0.14%
2024/05/20	0.1	16.35	2	16.45	16.40	-1.9	2,241	-0.09%
2024/05/17	10	16.30	0	0.00	16.45	10	2,210	0.45%
2024/05/15	1	16.20	0	0.00	16.20	1	2,177	0.05%
2024/05/14	0.1	16.20	0	0.00	16.05	0.1	2,150	0.00%
2024/05/10	0.1	15.95	0	0.00	15.95	0.1	2,081	0.00%
2024/05/09	0.1	15.81	2	15.60	15.60	-1.9	2,060	-0.09%
2024/05/08	5.4	15.66	0	0.00	15.70	5.4	2,038	0.26%
2024/05/07	3.9	15.78	0	0.00	15.75	3.9	2,000	0.19%
2024/05/06	0.2	16.15	0	0.00	16.00	0.2	1,923	0.01%
2024/05/03	0.1	16.26	0	0.00	16.10	0.1	1,893	0.00%
2024/05/02	0.2	16.17	0	0.00	16.15	0.2	1,865	0.01%
2024/04/30	16.5	15.98	0	0.00	15.85	16.5	1,825	0.90%
2024/04/26	0	0.00	1	16.10	16.10	-1	1,588	-0.06%
2024/04/24	0.1	16.25	0	0.00	16.20	0.1	1,575	0.00%
2024/04/17	0.1	16.30	0	0.00	16.20	0.1	1,514	0.00%
2024/04/16	1.2	16.39	0	0.00	16.20	1.2	1,501	0.08%
2024/04/12	0.2	16.20	0	0.00	16.10	0.2	1,342	0.01%
2024/04/11	0.1	16.30	5	16.20	16.20	-4.9	1,329	-0.37%
2024/04/03	0.1	16.10	0	0.00	15.95	0.1	1,238	0.01%
2024/04/02	0	16.25	0	0.00	16.15	0	1,224	0.00%
2024/03/29	2.1	16.05	0	0.00	16.05	2.1	1,204	0.17%
2024/03/27	3	15.95	0	0.00	15.95	3	1,211	0.25%
2024/03/26	0.2	16.24	0	0.00	16.05	0.2	1,197	0.01%
2024/03/22	2	16.08	0	0.00	16.20	2	1,142	0.18%
2024/03/21	0.2	16.40	0	0.00	16.40	0.2	1,175	0.01%
2024/03/20	5.2	16.33	5	16.20	16.10	0.2	1,184	0.01%
2024/03/18	0.4	16.61	0	0.00	16.55	0.4	1,153	0.04%
2024/03/15	2.2	16.95	0	0.00	16.75	2.2	1,121	0.20%
2024/03/13	0	17.20	0	0.00	17.15	0	1,079	0.00%
2024/03/12	0.2	17.56	0	0.00	17.40	0.2	1,079	0.02%
2024/03/11	0.1	17.30	0	0.00	17.30	0.1	1,080	0.01%
2024/03/08	0.2	17.16	0	0.00	17.00	0.2	1,083	0.02%
2024/03/07	10.3	17.61	0	0.00	17.55	10.3	1,055	0.98%
2024/03/05	3	17.85	0.9	17.85	17.85	2.1	1,041	0.20%
2024/03/04	4.2	17.91	1	18.05	17.95	3.2	1,036	0.31%
2024/03/01	0.1	18.30	0	0.00	18.10	0.1	1,019	0.00%
2024/02/29	0.1	18.27	0	0.00	18.20	0.1	1,021	0.01%
2024/02/27	0	18.30	0	0.00	18.20	0	1,022	0.00%
2024/02/20	2	18.50	0	0.00	18.60	2	1,042	0.19%
2024/02/19	0.1	18.80	0	0.00	18.75	0.1	1,047	0.01%
2024/02/02	2	18.40	0	0.00	18.40	2	1,079	0.19%
2024/01/31	0.1	18.45	0	0.00	18.30	0.1	1,094	0.01%
2024/01/30	0.9	18.50	0	0.00	18.35	0.9	1,094	0.08%
2024/01/18	0	18.00	0	0.00	17.90	0	1,101	0.00%
2024/01/17	10.5	18.32	0	0.00	18.05	10.5	1,091	0.96%
2024/01/16	5.1	18.80	0	0.00	18.80	5.1	1,042	0.48%
2024/01/12	2	19.20	0	0.00	19.15	2	1,064	0.19%
2024/01/10	6	19.05	0	0.00	19.10	6	1,236	0.49%
2024/01/09	15	19.41	0	0.00	19.25	15	1,243	1.21%
2024/01/08	5.1	19.65	0	0.00	19.60	5.1	1,244	0.41%
2024/01/04	0.1	19.72	0	0.00	19.60	0.1	1,251	0.00%
2023/12/28	0	19.90	0	0.00	19.90	0	1,271	0.00%
2023/12/26	0	19.95	0	0.00	19.90	0	1,278	0.00%
2023/12/22	0	20.18	10	20.00	19.95	-10	1,251	-0.80%
2023/12/18	0	0.00	2	20.70	20.75	-2	1,220	-0.16%
2023/12/15	0	0.00	0.1	20.15	20.20	-0.1	1,151	-0.01%
2023/12/13	1.1	19.22	0	0.00	19.20	1.1	1,107	0.10%
2023/12/11	0.1	19.55	0	0.00	19.45	0.1	1,130	0.01%
2023/12/08	1	19.50	0	0.00	19.55	1	1,152	0.09%
2023/12/04	1	19.95	0	0.00	19.95	1	1,212	0.08%
2023/11/29	0.1	19.85	0	0.00	19.75	0.1	1,223	0.01%
2023/11/22	0	0.00	1.6	20.15	20.20	-1.6	1,239	-0.13%
2023/11/17	0.1	19.70	0	0.00	19.90	0.1	1,243	0.01%
2023/11/15	0	0.00	3	19.42	19.75	-3	1,245	-0.24%
2023/11/14	0.1	18.95	0	0.00	19.00	0.1	1,228	0.01%
2023/11/10	2.1	18.96	1	19.00	19.00	1.1	1,304	0.09%
2023/10/27	0.1	19.40	0	0.00	19.20	0.1	1,610	0.01%
2023/10/26	2	19.40	0	0.00	19.25	2	1,654	0.12%
2023/10/24	0.1	19.25	0	0.00	19.25	0.1	1,709	0.01%
2023/10/23	0	0.00	0.3	19.36	19.20	-0.3	1,735	-0.01%
2023/10/20	5.3	19.00	0	0.00	19.10	5.3	1,762	0.30%
2023/10/19	0.2	19.56	0	0.00	19.45	0.2	1,748	0.01%
2023/10/18	10.2	19.80	2	19.60	20.30	8.2	1,730	0.47%
2023/10/17	5	20.10	0	0.00	20.10	5	1,607	0.31%
2023/10/11	0.2	20.13	0	0.00	20.10	0.2	1,676	0.01%
2023/10/05	0.1	20.50	0	0.00	20.40	0.1	1,722	0.01%
2023/10/04	0	0.00	2	20.35	20.30	-2	1,727	-0.12%
2023/09/28	2	20.85	0	0.00	20.75	2	1,769	0.11%
2023/09/27	0.1	20.50	0	0.00	20.65	0.1	1,798	0.01%
2023/09/20	0	21.55	0	0.00	21.50	0	1,959	0.00%
2023/09/13	2	21.85	0	0.00	21.85	2	1,988	0.10%
2023/09/11	1	21.50	0	0.00	21.45	1	2,004	0.05%
2023/09/06	0	0.00	4	21.10	21.10	-4	1,934	-0.21%
2023/09/04	4	21.80	5	21.75	21.75	-1	1,922	-0.05%
2023/08/22	5.4	20.66	2	20.65	20.70	3.4	1,949	0.17%
2023/08/21	0	0.00	1	21.00	21.10	-1	1,949	-0.05%
2023/08/17	0	20.95	0	0.00	20.85	0	1,924	0.00%
2023/08/16	5.1	21.37	2	21.73	21.25	3.1	1,882	0.16%
2023/08/15	0.2	22.30	0	0.00	22.25	0.2	1,837	0.01%
2023/08/02	1	24.55	2	24.83	24.30	-1	1,703	-0.06%
2023/08/01	3	23.70	0	0.00	23.60	3	1,583	0.19%
2023/07/27	1	22.65	0	0.00	22.55	1	1,522	0.07%
2023/07/25	0	0.00	21	22.89	22.85	-21	1,475	-1.42%
2023/07/24	0	0.00	50	22.50	22.50	-50	1,450	-3.45%
2023/07/21	0	0.00	1	22.80	22.80	-1	1,442	-0.07%
2023/07/19	50	22.30	0	0.00	22.35	50	1,461	3.42%
2023/07/17	4	22.08	0	0.00	22.30	4	1,441	0.28%
2023/07/13	3.1	22.41	0	0.00	22.30	3.1	1,447	0.21%
2023/07/12	18	22.68	0	0.00	22.60	18	1,475	1.22%
2023/07/10	0	0.00	7	23.05	23.10	-7	1,463	-0.48%
2023/07/06	1	23.70	0	0.00	23.65	1	1,460	0.07%
2023/07/05	0	0.00	1	24.70	24.70	-1	1,445	-0.07%
2023/07/04	0	0.00	1	24.60	24.50	-1	1,469	-0.07%
2023/07/03	0	0.00	10	24.45	24.05	-10	1,458	-0.69%
2023/06/27	0	23.25	0	0.00	23.30	0	1,485	0.00%
2023/06/21	1	23.25	0	0.00	23.25	1	1,496	0.07%
2023/06/19	1	23.35	0	0.00	23.45	1	1,579	0.06%
2023/06/16	1	23.65	5	23.70	23.80	-4	1,603	-0.25%
2023/06/15	4	23.13	0	0.00	23.20	4	1,704	0.23%
2023/06/14	1	23.20	0	0.00	23.10	1	1,935	0.05%
2023/06/12	1.1	23.01	1	23.00	23.05	0.1	1,983	0.01%
2023/06/06	1	23.40	0.1	23.45	23.45	0.9	2,044	0.05%
2023/06/05	3	23.30	6	23.35	23.40	-3	2,051	-0.15%
2023/06/01	1	22.80	0	0.00	22.80	1	2,054	0.05%
2023/05/26	10.1	22.85	0	0.00	22.80	10.1	2,086	0.48%
2023/05/25	0	23.44	0	0.00	23.30	0	2,069	0.00%
2023/05/22	2	23.70	0	0.00	23.70	2	2,138	0.09%
2023/05/19	0.1	23.65	0	0.00	23.50	0.1	2,161	0.00%
2023/05/12	0.1	23.70	0	0.00	23.45	0.1	2,184	0.00%
2023/05/11	0.1	23.70	0	0.00	23.60	0.1	2,197	0.00%
2023/05/09	6	23.92	2	23.80	23.70	4	2,229	0.18%
2023/05/08	8	24.24	0	0.00	24.25	8	2,244	0.36%
2023/04/25	0.2	25.16	0	0.00	25.10	0.2	2,540	0.01%
2023/04/24	5	26.25	5	25.88	25.75	0	2,555	0.00%
2023/04/20	2.1	25.50	8.2	25.70	25.35	-6.1	2,690	-0.23%
2023/04/14	0	0.00	0.2	26.45	26.55	-0.2	2,642	-0.01%
2023/04/12	2	26.80	0	0.00	26.85	2	2,630	0.08%
2023/04/07	0	0.00	5	27.15	27.05	-5	2,666	-0.19%
2023/03/30	0	0.00	1	26.35	26.45	-1	2,832	-0.04%
2023/03/22	10	26.05	0	0.00	26.05	10	3,135	0.32%
2023/03/21	1	26.90	1	26.85	26.55	0	3,134	0.00%
2023/03/20	5	27.20	5	26.83	26.90	0	3,101	0.00%
2023/03/17	0	0.00	16	26.64	26.30	-16	3,075	-0.52%
2023/03/15	0	0.00	1	25.30	25.10	-1	2,865	-0.03%
2023/03/09	0	0.00	5	24.90	24.90	-5	2,919	-0.17%
2023/03/06	0	0.00	1	24.55	24.85	-1	3,098	-0.03%
2023/03/01	0	0.00	0.2	24.86	24.75	-0.2	3,075	-0.01%
2023/02/20	5	25.16	0	0.00	25.10	5	3,082	0.16%
2023/02/14	0	0.00	1	24.10	24.10	-1	3,060	-0.03%
2023/02/13	0	0.00	1	23.70	23.95	-1	3,074	-0.03%
2023/02/06	0	0.00	1	24.40	24.60	-1	3,034	-0.03%
2023/02/03	0	0.00	2	24.50	24.35	-2	3,004	-0.07%
2023/01/31	0.2	24.00	1	24.25	23.75	-0.8	2,906	-0.03%
2023/01/13	0	0.00	2	23.30	23.35	-2	2,759	-0.07%
2023/01/12	0	0.00	14	23.31	23.20	-14	2,804	-0.50%
2023/01/11	0	0.00	2	23.23	23.30	-2	2,812	-0.07%
2023/01/10	2	22.75	1	23.15	22.85	1	2,796	0.04%
2023/01/09	0	0.00	1	22.45	22.40	-1	2,707	-0.04%
2022/12/23	0	0.00	1	22.25	22.10	-1	2,595	-0.04%
2022/12/22	0	0.00	1	21.60	21.75	-1	2,525	-0.04%
2022/12/20	0	0.00	1	20.85	20.70	-1	2,354	-0.04%
2022/12/13	0	0.00	5	21.25	21.40	-5	2,046	-0.24%
2022/12/12	3	20.75	0	0.00	20.90	3	1,987	0.15%
2022/12/09	3	21.45	1	21.65	21.05	2	1,987	0.10%
2022/12/07	2	20.75	0	0.00	20.75	2	1,869	0.11%
2022/12/02	0	21.95	0	0.00	21.90	0	1,826	0.00%
2022/12/01	2	22.15	0	0.00	22.25	2	1,809	0.11%
2022/11/30	1	22.45	5	21.92	22.40	-4	1,749	-0.23%
2022/11/15	3	21.00	0	0.00	20.95	3	1,745	0.17%
2022/11/09	0	0.00	14	20.55	20.60	-14	1,789	-0.78%
2022/11/08	0	0.00	11	20.55	20.40	-11	1,799	-0.61%
2022/11/07	14	20.25	1	20.25	20.25	13	1,819	0.71%
2022/11/04	10.1	19.98	0	0.00	20.20	10.1	1,849	0.54%
2022/11/02	0.1	20.60	0	0.00	20.45	0.1	1,963	0.00%
2022/10/28	0	0.00	0.8	20.40	20.20	-0.8	2,138	-0.04%
2022/10/26	5	20.40	0	0.00	20.40	5	2,216	0.23%
2022/10/25	0.1	20.25	0	0.00	20.10	0.1	2,227	0.00%
2022/10/24	1	20.70	0	0.00	20.60	1	2,234	0.04%
2022/10/21	0	0.00	1	21.10	21.10	-1	2,335	-0.04%
2022/10/20	1	20.65	7.7	21.41	21.60	-6.7	2,431	-0.28%
2022/10/19	0	0.00	4	21.44	21.05	-4	2,400	-0.17%
2022/10/17	1	20.10	0	0.00	20.10	1	2,454	0.04%
2022/10/14	0	0.00	0.4	20.02	19.95	-0.4	2,503	-0.02%
2022/10/12	0	0.00	0.4	20.17	20.15	-0.4	2,668	-0.01%
2022/10/05	1.2	20.84	0	0.00	20.80	1.2	2,895	0.04%
2022/09/30	0	0.00	0.1	20.20	20.55	-0.1	2,985	0.00%
2022/09/29	1	19.80	0	0.00	20.15	1	3,007	0.03%
2022/09/28	10.1	19.65	0	0.00	19.70	10.1	3,026	0.33%
2022/09/27	3	20.40	0	0.00	20.75	3	2,998	0.10%
2022/09/26	2.1	20.98	0	0.00	20.80	2.1	3,003	0.07%
2022/09/23	1	21.85	0	0.00	21.70	1	3,033	0.03%
2022/09/22	2	21.90	0	0.00	21.95	2	3,058	0.07%
2022/09/20	1	22.60	0	0.00	22.75	1	3,053	0.03%
2022/09/19	0.1	22.65	0	0.00	22.55	0.1	3,056	0.00%
2022/09/08	1	22.75	1	22.65	22.85	0	3,175	0.00%
2022/09/07	2	22.10	0	0.00	22.30	2	3,200	0.06%
2022/08/29	1	23.40	1	23.40	23.45	0	3,286	0.00%
2022/08/25	0	24.10	0	0.00	24.15	0	3,271	0.00%
2022/08/24	2	24.43	3.2	24.64	24.00	-1.2	3,264	-0.04%
2022/08/23	1	23.65	0	0.00	23.65	1	3,179	0.03%
2022/08/22	0	0.00	1	23.90	24.10	-1	3,183	-0.03%
2022/08/19	0	0.00	1	23.80	23.85	-1	3,164	-0.03%
2022/08/16	0	0.00	2	23.40	23.55	-2	3,273	-0.06%
2022/08/15	0.4	23.90	60	23.65	23.65	-59.6	3,272	-1.82%
2022/08/12	2	23.70	0.4	23.90	23.70	1.6	3,279	0.05%
2022/08/11	1	23.65	0	0.00	23.80	1	3,290	0.03%
2022/08/10	4	23.50	0	0.00	23.40	4	3,308	0.12%
2022/08/04	1.1	21.48	0	0.00	21.25	1.1	3,337	0.03%
2022/08/03	2.1	22.10	0	0.00	22.00	2.1	3,357	0.06%
2022/08/02	0	22.50	0	0.00	22.35	0	3,461	0.00%
2022/08/01	1	22.80	1	22.80	22.75	0	3,702	0.00%
2022/07/28	60	22.80	0	0.00	22.75	60	3,928	1.53%
2022/07/27	0.1	24.80	30	24.85	24.80	-29.9	3,814	-0.78%
2022/07/26	0.1	25.30	0	0.00	25.15	0.1	3,718	0.00%
2022/07/25	0.1	25.40	0	0.00	25.35	0.1	3,706	0.00%
2022/07/21	0.1	25.65	0	0.00	25.70	0.1	3,762	0.00%
2022/07/20	0	0.00	1	26.10	25.85	-1	3,744	-0.03%
2022/07/19	0	0.00	3	25.80	25.95	-3	3,734	-0.08%
2022/07/18	12	25.25	73	25.25	25.35	-61	3,722	-1.64%
2022/07/15	61	24.21	1	24.45	24.85	60	3,697	1.62%
2022/07/14	1.1	24.24	1	23.90	24.35	0.1	3,677	0.00%
2022/07/13	1	23.75	1	23.95	23.60	0	3,661	0.00%
2022/07/12	1.1	23.00	1	22.35	22.40	0.1	3,630	0.00%
2022/07/11	1.1	24.24	1	23.95	23.95	0.1	3,584	0.00%
2022/07/08	5.1	24.35	0	0.00	24.25	5.1	3,605	0.14%
2022/07/07	0.1	23.40	5.1	23.46	24.10	-5	3,651	-0.14%
2022/07/06	1.1	23.65	1	23.60	23.60	0.1	3,705	0.00%
2022/07/04	1	23.80	2	23.75	23.75	-1	3,766	-0.03%
2022/07/01	3	24.17	2	24.05	23.70	1	3,809	0.03%
2022/06/30	1	24.70	1	24.65	24.75	0	3,803	0.00%
2022/06/27	1	25.95	3	25.80	25.95	-2	3,883	-0.05%
2022/06/24	1	25.20	1	25.35	25.30	0	3,909	0.00%
2022/06/23	0.3	24.90	0	0.00	24.55	0.3	3,954	0.01%
2022/06/21	2	24.80	1	24.85	25.25	1	4,104	0.02%
2022/06/20	6	25.62	0	0.00	24.60	6	4,131	0.15%
2022/06/17	1	25.45	2	25.60	25.50	-1	4,187	-0.02%
2022/06/15	1	26.60	7	26.56	26.55	-6	4,330	-0.14%
2022/06/14	1	25.70	1	25.70	25.80	0	4,349	0.00%
2022/06/13	2	25.85	1	26.00	25.90	1	4,398	0.02%
2022/06/01	5	25.90	0	0.00	25.75	5	5,046	0.10%
2022/05/31	15	25.72	4	25.80	25.50	11	5,219	0.21%
2022/05/30	0	0.00	10	25.79	25.75	-10	5,806	-0.17%
2022/05/26	0.1	25.40	0	0.00	25.25	0.1	6,344	0.00%
2022/05/25	6	25.57	6	25.63	25.65	0	6,354	0.00%
2022/05/24	11.1	25.02	0	0.00	24.90	11.1	6,374	0.17%
2022/05/23	10.1	25.54	1	25.60	25.50	9.1	6,346	0.14%
2022/05/19	1	25.20	1	25.50	26.05	0	6,390	0.00%
2022/05/18	0	0.00	1	26.10	26.00	-1	6,387	-0.02%
2022/05/17	0	0.00	1	25.45	25.35	-1	6,376	-0.02%
2022/05/16	1	24.50	0	0.00	24.65	1	6,344	0.02%
2022/05/13	0.1	24.03	6	23.95	24.00	-5.9	6,361	-0.09%
2022/05/12	4.4	23.46	1	23.35	23.50	3.4	6,452	0.05%
2022/05/11	5.2	23.92	1	23.80	23.90	4.2	6,429	0.07%
2022/05/10	3.4	24.03	0	0.00	24.45	3.4	6,381	0.05%
2022/05/09	10.3	25.21	8	24.73	24.55	2.3	6,286	0.04%
2022/05/06	12.2	26.99	2.9	27.31	27.05	9.3	6,097	0.15%
2022/05/05	1	29.10	2	29.15	29.00	-1	5,944	-0.02%
2022/05/04	1	28.90	0	0.00	28.85	1	5,999	0.02%
2022/05/03	2	28.65	2	28.55	28.75	0	6,064	0.00%
2022/04/29	1	28.95	1	29.40	28.95	0	6,120	0.00%
2022/04/28	1	29.00	3	28.80	28.95	-2	6,169	-0.03%
2022/04/27	2.1	27.71	3	27.77	27.70	-0.9	6,091	-0.01%
2022/04/26	6.4	28.73	1	28.45	28.40	5.4	6,176	0.09%
2022/04/25	2	29.05	1	28.75	28.75	1	6,183	0.02%
2022/04/22	1	29.80	6	29.61	29.85	-5	6,157	-0.08%
2022/04/21	2	29.28	4	29.19	29.45	-2	6,161	-0.03%
2022/04/20	2.1	28.79	0	0.00	28.65	2.1	6,124	0.03%
2022/04/18	3	28.43	2	28.50	28.40	1	6,317	0.02%
2022/04/15	1	29.00	0	0.00	28.95	1	6,379	0.02%
2022/04/14	0	0.00	1	29.05	28.95	-1	6,809	-0.01%
2022/04/13	0.4	28.55	0	0.00	28.80	0.4	6,888	0.01%
2022/04/12	5.1	27.90	2	28.10	27.80	3.1	6,890	0.04%
2022/04/11	4.1	28.52	1	28.50	28.30	3.1	6,869	0.04%
2022/04/08	0.1	29.25	0	0.00	29.15	0.1	6,842	0.00%
2022/04/07	2	29.43	4	29.55	29.05	-2	6,870	-0.03%
2022/04/06	4	29.66	2	29.83	29.65	2	6,909	0.03%
2022/04/01	1	29.90	0	0.00	30.00	1	6,930	0.01%
2022/03/30	0	0.00	1	30.10	30.00	-1	6,948	-0.01%
2022/03/29	1	29.95	0	0.00	29.85	1	6,917	0.01%
2022/03/28	2.2	29.86	1	29.95	30.20	1.2	6,913	0.02%
2022/03/25	1	30.60	5	30.50	30.40	-4	6,893	-0.06%
2022/03/24	0	0.00	4	30.20	30.20	-4	6,796	-0.06%
2022/03/22	3	30.08	1	30.25	30.20	2	6,782	0.03%
2022/03/21	0	0.00	1	29.40	29.95	-1	6,717	-0.01%
2022/03/18	1.1	29.21	3	29.23	29.00	-1.9	6,681	-0.03%
2022/03/17	2	28.78	3	28.78	28.90	-1	6,660	-0.02%
2022/03/16	4	28.26	14	28.15	28.20	-10	6,651	-0.15%
2022/03/15	0	0.00	17	28.46	28.40	-17	6,657	-0.26%
2022/03/14	1	28.80	1	28.80	28.85	0	6,692	0.00%
2022/03/11	2	28.63	2	28.88	28.55	0	6,705	0.00%
2022/03/10	1	28.50	1	28.55	28.50	0	6,602	0.00%
2022/03/09	7.3	28.02	1	27.90	28.00	6.3	6,603	0.10%
2022/03/08	5	28.35	0	0.00	28.05	5	6,583	0.08%
2022/03/07	3	29.88	1	29.70	29.65	2	6,537	0.03%
2022/03/04	14	30.81	18	30.93	30.50	-4	6,564	-0.06%
2022/03/03	27	31.89	53	31.67	31.45	-26	6,548	-0.40%
2022/03/02	19	30.72	6	31.01	31.05	13	6,038	0.22%
2022/03/01	5	29.75	1	29.40	29.70	4	5,686	0.07%
2022/02/24	1.1	28.59	100	28.91	28.45	-99	5,737	-1.72%
2022/02/23	4	29.35	1	29.40	29.30	3	5,798	0.05%
2022/02/21	0	0.00	8	29.83	29.75	-8	5,842	-0.14%
2022/02/18	7	28.94	7	29.01	29.35	0	5,858	0.00%
2022/02/17	0	0.00	9	29.05	29.00	-9	6,010	-0.15%
2022/02/16	0	0.00	1	28.95	29.00	-1	6,077	-0.02%
2022/02/15	1	28.95	0	0.00	29.00	1	6,105	0.02%
2022/02/14	12	29.50	12	29.89	29.20	0	6,166	0.00%
2022/02/11	50.1	29.45	0	0.00	29.20	50.1	6,342	0.79%
2022/02/10	0	0.00	1	29.55	29.45	-1	6,355	-0.02%
2022/02/09	51	29.26	0	0.00	29.45	51	6,392	0.80%
2022/02/08	1	29.05	0	0.00	29.20	1	6,392	0.02%
2022/01/26	1	27.60	0	0.00	27.55	1	6,377	0.02%
2022/01/25	7.5	27.26	0	0.00	27.20	7.5	6,429	0.12%
2022/01/24	5.1	27.50	2	27.85	27.85	3.1	6,458	0.05%
2022/01/21	5.2	28.25	10	28.40	28.10	-4.8	6,530	-0.07%
2022/01/20	0.3	28.83	0	0.00	28.60	0.3	6,595	0.00%
2022/01/19	21	29.34	4	28.94	28.65	17	6,694	0.25%
2022/01/18	2	28.80	0	0.00	28.70	2	6,689	0.03%
2022/01/17	4.2	28.51	1	28.85	28.90	3.2	6,772	0.05%
2022/01/14	10.1	28.79	0	0.00	28.75	10.1	6,950	0.15%
2022/01/12	1.3	29.43	0	0.00	29.10	1.3	7,191	0.02%
2022/01/11	15	29.72	2.4	29.34	29.30	12.6	7,293	0.17%
2022/01/10	20	30.16	2.6	30.13	30.20	17.4	7,483	0.23%
2022/01/07	35.2	31.55	45	31.33	30.80	-9.8	7,688	-0.13%
2022/01/06	5.1	30.20	0	0.00	30.25	5.1	7,697	0.07%
2022/01/05	2	30.60	0	0.00	30.60	2	8,095	0.02%
2022/01/04	16.1	30.90	5	30.85	30.85	11.1	8,689	0.13%
2022/01/03	18	31.50	5	31.30	31.20	13	9,127	0.14%
2021/12/30	10	31.70	3	31.60	31.55	7	9,556	0.07%
2021/12/29	2	31.90	2	31.60	31.90	0	10,138	0.00%
2021/12/28	1	31.30	10	31.35	31.35	-9	10,712	-0.08%
2021/12/27	1	31.20	0	0.00	31.00	1	11,127	0.01%
2021/12/24	33	31.27	0	0.00	31.20	33	11,950	0.28%
2021/12/23	0.1	31.20	0	0.00	31.25	0.1	12,855	0.00%
2021/12/22	1	31.20	0	0.00	31.05	1	14,973	0.01%
2021/12/20	5	31.00	0	0.00	31.00	5	17,505	0.03%
2021/12/17	38	30.91	0	0.00	30.80	38	18,740	0.20%
2021/12/16	1	30.95	0	0.00	30.90	1	19,854	0.01%
2021/12/14	2.1	31.16	1	31.55	31.10	1.1	21,861	0.01%
2021/12/13	0	0.00	2	31.55	31.45	-2	23,383	-0.01%
2021/12/10	9	31.63	0	0.00	31.50	9	23,910	0.04%
2021/12/09	9	32.21	0	0.00	32.05	9	24,007	0.04%
2021/12/08	0	0.00	1	32.45	32.45	-1	24,107	0.00%
2021/12/07	3	32.02	0	0.00	32.10	3	24,142	0.01%
2021/12/06	2	31.55	0	0.00	31.65	2	24,095	0.01%
2021/12/02	14.1	31.39	0	0.00	31.35	14.1	24,161	0.06%
2021/11/30	8.3	31.57	0	0.00	31.40	8.3	24,052	0.03%
2021/11/29	9.3	31.72	1	31.85	31.90	8.3	23,964	0.03%
2021/11/26	0.1	33.30	1	33.40	33.40	-0.9	23,829	0.00%
2021/11/25	5	33.08	0	0.00	33.05	5	23,805	0.02%
2021/11/23	4.2	32.42	0	0.00	32.35	4.2	23,794	0.02%
2021/11/22	8	32.83	0	0.00	32.70	8	23,762	0.03%
2021/11/19	2	33.45	0	0.00	33.00	2	23,672	0.01%
2021/11/18	0	0.00	2	33.00	33.00	-2	23,677	-0.01%
2021/11/17	0.1	33.10	1	33.30	33.35	-0.9	23,672	0.00%
2021/11/16	10.2	33.39	10	33.45	33.00	0.2	23,674	0.00%
2021/11/15	8	34.19	0	0.00	33.95	8	23,540	0.03%
2021/11/12	0	0.00	0	34.50	34.80	0	23,513	0.00%
2021/11/11	2	34.70	2	34.88	34.70	0	23,516	0.00%
2021/11/10	16	35.58	15	35.89	35.35	1	23,511	0.00%
2021/11/08	3.1	34.53	1	34.40	34.35	2.1	23,225	0.01%
2021/11/05	5	34.15	0	0.00	34.20	5	23,213	0.02%
2021/11/04	2.1	34.06	2	34.05	34.00	0.1	23,204	0.00%
2021/11/03	8.1	34.44	3	34.30	34.40	5.1	23,181	0.02%
2021/11/02	1.1	34.59	0.2	33.80	33.75	0.9	23,168	0.00%
2021/11/01	0	0.00	1	34.20	34.45	-1	23,137	0.00%
2021/10/29	4	34.10	6	34.15	34.40	-2	23,112	-0.01%
2021/10/28	8	34.73	12	34.66	34.60	-4	23,013	-0.02%
2021/10/27	0.2	35.51	0	0.00	35.40	0.2	22,954	0.00%
2021/10/26	2	35.28	16	35.88	35.40	-14	22,876	-0.06%
2021/10/25	12	36.27	7	36.20	36.25	5	22,792	0.02%
2021/10/22	1	36.30	0	0.00	36.00	1	22,749	0.00%
2021/10/21	26	37.71	18	37.36	37.45	8	22,630	0.04%
2021/10/20	1	37.00	44	36.87	37.00	-43	22,522	-0.19%
2021/10/19	7	37.18	1	37.40	37.35	6	22,571	0.03%
2021/10/18	11	37.65	11	37.75	37.80	0	22,550	0.00%
2021/10/15	22.3	36.45	5	36.90	36.85	17.3	22,358	0.08%
2021/10/14	19	35.76	54	35.79	35.90	-35	22,261	-0.16%
2021/10/13	24	38.47	8	38.81	37.70	16	21,920	0.07%
2021/10/12	5	38.94	24	37.85	38.00	-19	21,540	-0.09%
2021/10/08	20	39.10	22	38.67	38.70	-2	21,009	-0.01%
2021/10/07	23	37.85	8	37.76	38.60	15	20,791	0.07%
2021/10/06	29	38.14	6	37.68	37.05	23	20,704	0.11%
2021/10/05	6.2	36.93	4.2	36.67	37.80	2	20,263	0.01%
2021/10/04	24.2	37.37	23	36.46	35.75	1.2	19,806	0.01%
2021/10/01	55.3	38.00	51	37.42	36.85	4.3	19,614	0.02%
2021/09/30	14.1	38.64	35	38.72	37.70	-20.9	19,341	-0.11%
2021/09/29	108	41.09	107.1	41.42	39.90	1	18,976	0.01%	大買/大賣/
2021/09/28	45	40.75	40	40.82	41.20	5	17,900	0.03%
2021/09/27	17	40.33	33	40.46	39.70	-16	20,273	-0.08%
2021/09/24	21	39.25	23	38.89	38.95	-2	20,095	-0.01%
2021/09/23	42	37.58	31	37.98	37.90	11	19,214	0.06%
2021/09/22	15	36.25	79.1	35.48	36.45	-64.1	18,579	-0.35%
2021/09/17	46	36.63	39	36.27	35.65	7	18,086	0.04%
2021/09/16	27	36.12	76.1	36.36	37.15	-49.1	16,909	-0.29%
2021/09/15	47	34.37	21.1	33.91	34.00	25.9	15,636	0.17%
2021/09/14	0	0.00	15	33.40	34.00	-15	15,398	-0.10%
2021/09/13	15	33.55	2	34.05	34.00	13	15,526	0.08%
2021/09/09	21	32.05	20	31.95	32.00	1	15,754	0.01%
2021/09/08	1	31.70	0	0.00	31.60	1	15,992	0.01%
2021/09/07	2	31.88	1	32.70	32.95	1	16,689	0.01%
2021/09/06	1	31.90	0	0.00	31.80	1	16,738	0.01%
2021/09/02	5	32.15	32	32.00	32.00	-27	17,089	-0.16%
2021/09/01	10	32.68	0	0.00	32.65	10	17,361	0.06%
2021/08/31	20	32.95	1	32.85	32.95	19	17,576	0.11%
2021/08/30	21	32.79	2	32.84	32.55	19	17,926	0.11%
2021/08/27	2	32.80	0.8	32.64	32.75	1.2	18,213	0.01%
2021/08/26	20	31.75	20	31.68	31.70	0	19,025	0.00%
2021/08/25	1	31.35	4.1	31.60	31.35	-3.1	20,738	-0.01%
2021/08/23	0	0.00	1	30.95	30.85	-1	21,719	0.00%
2021/08/20	10.3	29.81	10	30.25	30.05	0.3	22,028	0.00%
2021/08/19	1.5	30.85	0	0.00	30.55	1.5	22,234	0.01%
2021/08/18	10.1	29.80	12	30.34	31.25	-1.9	22,947	-0.01%
2021/08/17	0	0.00	14	31.06	30.15	-14	23,073	-0.06%
2021/08/16	6.1	31.36	0	0.00	30.50	6.1	23,202	0.03%
2021/08/13	0	0.00	60	32.30	32.10	-60	23,247	-0.26%
2021/08/12	0	0.00	14	33.08	33.30	-14	23,400	-0.06%
2021/08/11	2	32.50	2	32.50	32.50	0	23,721	0.00%
2021/08/10	4	33.44	1	33.95	33.25	3	23,915	0.01%
2021/08/06	60	34.30	0	0.00	33.85	60	24,524	0.24%
2021/08/05	2	33.80	3	33.68	33.70	-1	24,927	0.00%
2021/08/04	0	0.00	1	34.05	34.00	-1	25,165	0.00%
2021/07/29	4.1	32.30	0	0.00	32.75	4.1	26,948	0.02%
2021/07/28	12.1	32.36	12	32.06	32.10	0.1	27,428	0.00%
2021/07/27	2	32.90	2	33.30	32.65	0	28,122	0.00%
2021/07/26	4	34.43	5	34.45	34.25	-1	29,395	0.00%
2021/07/23	1	34.95	2.4	34.79	34.95	-1.4	30,292	0.00%
2021/07/22	1	33.70	2	34.30	33.55	-1	30,733	0.00%
2021/07/21	8.1	34.72	1	34.35	33.90	7.1	31,155	0.02%
2021/07/20	20	35.20	1.1	34.81	34.80	18.9	31,290	0.06%
2021/07/19	1	36.15	4	35.89	36.50	-3	31,526	-0.01%
2021/07/16	5	35.94	2	36.30	36.10	3	32,416	0.01%
2021/07/15	1	35.00	1	35.85	36.25	0	33,050	0.00%
2021/07/14	7	34.91	1	35.35	35.05	6	34,334	0.02%
2021/07/13	14.2	35.48	6	35.30	35.00	8.2	34,887	0.02%
2021/07/12	14.1	37.00	0	0.00	36.55	14.1	35,710	0.04%
2021/07/09	9	36.95	78	37.01	37.00	-69	36,360	-0.19%
2021/07/08	46.4	37.51	7	37.56	37.45	39.4	36,740	0.11%
2021/07/07	47.5	38.14	24	37.97	37.70	23.5	37,114	0.06%
2021/07/06	19.1	39.47	29	39.75	39.60	-10	36,992	-0.03%
2021/07/05	65	39.56	110.2	39.28	39.10	-45.2	36,582	-0.12%	大賣/
2021/07/02	194	42.10	108.2	40.96	38.00	85.8	35,624	0.24%	大買/大賣/
2021/07/01	57	39.90	80.1	40.55	40.80	-23.1	32,131	-0.07%
2021/06/30	6	36.02	8	36.96	37.10	-2	31,205	-0.01%
2021/06/29	11	37.05	15	36.89	36.30	-4	30,938	-0.01%
2021/06/28	4	36.26	2	36.40	36.40	2	30,515	0.01%
2021/06/25	15	36.05	10	35.97	35.90	5	30,451	0.02%
2021/06/24	8	35.50	13	36.36	36.30	-5	30,419	-0.02%
2021/06/23	2.3	35.90	10	35.93	35.55	-7.7	30,216	-0.03%
2021/06/22	7	35.16	14	34.97	35.00	-7	29,952	-0.02%
2021/06/21	25	34.30	5	34.24	34.10	20	29,728	0.07%
2021/06/18	5	36.08	1	36.05	35.80	4	29,486	0.01%
2021/06/17	15	36.82	7	36.61	36.85	8	29,354	0.03%
2021/06/16	40	37.21	77	37.01	36.30	-37	29,221	-0.13%
2021/06/15	0	0.00	14	35.75	35.85	-14	28,506	-0.05%
2021/06/11	2	35.60	2	35.73	35.75	0	28,550	0.00%
2021/06/10	21	35.58	14	35.68	35.95	7	28,699	0.02%
2021/06/09	16	36.82	5	36.95	36.25	11	28,751	0.04%
2021/06/08	11	37.63	2	37.38	37.20	9	28,929	0.03%
2021/06/07	13	38.00	35	38.32	38.15	-22	29,315	-0.08%
2021/06/04	6	38.57	10	38.36	38.25	-4	29,199	-0.01%
2021/06/03	55	38.97	35	39.01	39.00	20	29,262	0.07%
2021/06/02	49.1	38.11	86	39.11	37.70	-36.9	28,922	-0.13%
2021/06/01	33	36.15	18	35.84	36.50	15	27,258	0.06%
2021/05/31	16.1	36.49	11	36.47	36.30	5.1	27,050	0.02%
2021/05/28	9	33.98	5	34.36	34.20	4	26,387	0.02%
2021/05/27	6.1	33.63	20	33.10	33.05	-13.9	26,125	-0.05%
2021/05/26	63	34.37	13	34.37	33.70	50	25,938	0.19%
2021/05/25	1	33.35	6	34.45	34.45	-5	25,343	-0.02%
2021/05/24	2	31.90	1	31.30	31.35	1	25,296	0.00%
2021/05/21	3	31.25	4	31.51	31.55	-1	25,265	0.00%
2021/05/19	6	31.53	5	31.22	31.60	1	25,136	0.00%
2021/05/18	13	30.68	11	30.81	30.90	2	24,986	0.01%
2021/05/17	1.3	28.40	23.1	28.19	28.10	-21.8	24,875	-0.09%
2021/05/14	78	31.76	54	31.74	31.20	24	24,620	0.10%
2021/05/13	3	29.67	11	29.28	29.80	-8	24,303	-0.03%
2021/05/12	8	31.03	7	31.25	30.50	1	23,917	0.00%
2021/05/11	12.3	34.76	37.1	33.06	33.85	-24.8	23,736	-0.10%
2021/05/10	46	36.12	37	35.91	36.25	9	23,436	0.04%
2021/05/07	21	35.50	26	36.14	36.10	-5	23,217	-0.02%
2021/05/06	72.1	37.55	50	37.32	37.00	22.1	22,688	0.10%
2021/05/05	84	36.35	70	36.53	35.90	14	22,513	0.06%
2021/05/04	49.2	36.12	21	35.87	35.10	28.2	22,098	0.13%
2021/05/03	90	40.76	110	40.39	39.00	-20	21,523	-0.09%	大賣/
2021/04/29	30	38.51	49.6	39.90	41.35	-19.6	20,315	-0.10%
2021/04/28	13	37.66	7	37.74	37.60	6	19,398	0.03%
2021/04/27	10	36.02	15	36.70	37.15	-5	19,018	-0.03%
2021/04/26	36	36.91	11.1	37.07	37.40	24.9	18,623	0.13%
2021/04/23	31	35.30	54	35.83	36.05	-23	18,461	-0.12%
2021/04/22	20	38.39	43	37.63	36.40	-23	18,361	-0.13%
2021/04/21	66	37.23	20.1	37.34	37.20	45.9	17,484	0.26%
2021/04/20	81	37.40	47	37.41	37.15	34	16,836	0.20%
2021/04/19	10	37.52	49.3	37.58	38.75	-39.3	15,642	-0.25%
2021/04/16	81	33.91	84.2	34.22	35.25	-3.2	14,910	-0.02%
2021/04/15	43	30.24	16.2	31.72	32.05	26.8	13,874	0.19%
2021/04/14	35	29.48	97	29.40	29.15	-62	13,338	-0.47%
2021/04/13	40	29.23	64	29.04	28.80	-24	12,951	-0.19%
2021/04/12	23	28.20	7.2	28.75	28.75	15.8	12,421	0.13%
2021/04/09	60	25.94	4	26.17	26.15	56	12,234	0.46%
2021/04/08	1	25.60	5.1	25.68	25.65	-4.1	12,313	-0.03%
2021/04/07	13	25.76	8.3	25.93	25.85	4.7	12,564	0.04%
2021/04/06	2	25.95	4.1	26.41	26.40	-2.1	12,562	-0.02%
2021/04/01	0	0.00	1	25.65	25.60	-1	12,538	-0.01%
2021/03/31	0	0.00	8	25.43	25.50	-8	12,650	-0.06%
2021/03/30	0	0.00	1	25.05	25.20	-1	12,840	-0.01%
2021/03/29	5	24.80	0	0.00	24.95	5	13,816	0.04%
2021/03/25	6	24.10	0	0.00	24.00	6	15,354	0.04%
2021/03/24	0	0.00	1	23.90	24.10	-1	15,359	-0.01%
2021/03/23	0	0.00	0	23.80	23.80	0	15,387	0.00%
2021/03/22	3	24.30	0	0.00	24.15	3	15,412	0.02%
2021/03/19	1	23.80	40	23.70	23.95	-39	15,544	-0.25%
2021/03/18	2	24.30	0	0.00	24.20	2	15,626	0.01%
2021/03/17	8	24.39	2	24.30	24.15	6	15,673	0.04%
2021/03/16	12	24.83	7	24.92	24.60	5	15,624	0.03%
2021/03/15	12	25.48	11	25.57	25.80	1	15,413	0.01%
2021/03/12	30	24.91	35	25.18	25.30	-5	15,193	-0.03%
2021/03/11	6	24.33	12	24.14	24.45	-6	15,074	-0.04%
2021/03/10	3	23.22	5.2	23.08	23.30	-2.2	14,761	-0.02%
2021/03/09	32	22.70	32.1	22.46	22.70	-0.1	14,550	0.00%
2021/03/08	4	23.08	25.1	23.03	23.25	-21.1	14,315	-0.15%
2021/03/03	2	22.15	21	22.04	22.15	-19	14,011	-0.14%
2021/03/02	5	22.33	0	0.00	21.65	5	14,023	0.04%
2021/02/26	2	22.00	0	0.00	22.15	2	14,132	0.01%
2021/02/25	0	0.00	0.1	22.15	22.30	-0.1	14,487	0.00%
2021/02/24	0	0.00	4	22.20	21.65	-4	14,774	-0.03%
2021/02/23	2	22.25	11	22.39	22.25	-9	14,872	-0.06%
2021/02/19	6	21.75	2	21.75	21.90	4	14,809	0.03%
2021/02/18	2	21.50	0	0.00	21.75	2	14,865	0.01%
2021/02/17	1	21.25	0	0.00	21.50	1	15,052	0.01%
2021/02/05	3	20.65	0	0.00	20.70	3	15,126	0.02%
2021/02/04	0	0.00	7	21.05	20.80	-7	15,431	-0.05%
2021/02/03	3	20.75	0	0.00	21.05	3	15,936	0.02%
2021/02/02	0	0.00	1	20.80	20.95	-1	16,066	-0.01%
2021/02/01	0	0.00	1	20.50	20.40	-1	16,283	-0.01%
2021/01/29	0	0.00	10	20.20	20.10	-10	16,551	-0.06%
2021/01/28	7	20.39	14	20.75	20.65	-7	16,527	-0.04%
2021/01/27	5	20.73	25	20.94	20.60	-20	16,551	-0.12%
2021/01/26	12	19.63	1	19.65	19.75	11	16,437	0.07%
2021/01/25	11	20.14	36	20.15	20.15	-25	16,467	-0.15%
2021/01/22	0	0.00	1	18.75	19.30	-1	16,400	-0.01%
2021/01/21	10	18.73	0	0.00	18.70	10	16,443	0.06%
2021/01/20	35	18.91	8	18.73	18.65	27	16,679	0.16%
2021/01/19	10	19.95	5	19.60	19.70	5	16,937	0.03%
2021/01/18	21	20.06	3	20.15	20.00	18	17,350	0.10%
2021/01/15	29	20.32	35.3	20.81	20.70	-6.3	17,316	-0.04%
2021/01/14	5	21.29	32	21.27	21.20	-27	17,192	-0.16%
2021/01/13	7	21.51	0	0.00	21.70	7	17,145	0.04%
2021/01/12	16	21.83	2	21.60	21.50	14	17,124	0.08%
2021/01/11	12	22.52	2	22.45	22.35	10	16,962	0.06%
2021/01/08	39	22.38	13	22.27	22.25	26	17,133	0.15%
2021/01/07	11	22.70	13	22.76	22.60	-2	17,083	-0.01%
2021/01/06	21	22.53	30.1	22.32	22.05	-9.1	16,947	-0.05%
2021/01/05	8	22.87	13	22.57	22.70	-5	17,181	-0.03%
2021/01/04	16	22.94	16	23.18	22.95	0	17,103	0.00%
2020/12/31	21	22.46	7	22.51	22.60	14	16,890	0.08%
2020/12/30	36	22.72	5	22.55	22.15	31	16,704	0.19%
2020/12/29	0	0.00	2	22.08	21.95	-2	16,457	-0.01%
2020/12/28	7	21.93	32	21.91	22.00	-25	16,379	-0.15%
2020/12/25	23	21.74	1	22.05	21.90	22	16,215	0.14%
2020/12/24	9	21.65	22	21.94	21.90	-13	16,067	-0.08%
2020/12/23	67	21.70	7	22.01	21.00	60	15,843	0.38%
2020/12/22	0	0.00	91	22.33	21.45	-91	15,000	-0.61%
2020/12/21	3	20.23	5.1	20.86	20.75	-2.1	13,652	-0.02%
2020/12/18	3	20.25	6	20.20	20.30	-3	13,650	-0.02%
2020/12/17	4	20.40	5	20.35	20.40	-1	13,776	-0.01%
2020/12/16	1	20.50	5	20.65	20.65	-4	13,962	-0.03%
2020/12/15	8	20.94	9.5	20.86	20.55	-1.5	14,724	-0.01%
2020/12/14	8	20.65	1	20.75	20.65	7	16,035	0.04%
2020/12/11	2	20.20	2	20.55	20.25	0	15,971	0.00%
2020/12/10	4	20.65	2	20.70	20.40	2	16,052	0.01%
2020/12/09	1	20.35	0	0.00	20.45	1	16,208	0.01%
2020/12/08	4	20.58	6	20.60	20.50	-2	16,748	-0.01%
2020/12/07	6	20.94	8	20.45	20.65	-2	17,595	-0.01%
2020/12/04	2	20.35	11.2	20.55	20.65	-9.2	18,007	-0.05%
2020/12/03	0	0.00	1	20.00	19.85	-1	18,221	-0.01%
2020/12/02	19	19.90	10	19.70	19.75	9	18,883	0.05%
2020/12/01	5	19.83	4	19.88	20.20	1	18,815	0.01%
2020/11/30	7	20.15	7	20.25	19.90	0	18,901	0.00%
2020/11/27	9	19.97	0	0.00	19.85	9	18,820	0.05%
2020/11/26	1	20.05	0	0.00	20.20	1	18,621	0.01%
2020/11/25	5	20.25	11	20.10	20.10	-6	18,576	-0.03%
2020/11/24	10	20.35	12.8	20.32	20.20	-2.8	18,379	-0.02%
2020/11/23	34	20.05	8	20.68	20.90	26	17,947	0.14%
2020/11/20	0	0.00	7	19.57	19.80	-7	17,494	-0.04%
2020/11/19	0	0.00	7.3	19.00	19.00	-7.3	17,286	-0.04%
2020/11/18	2	19.03	3	19.00	19.00	-1	17,220	-0.01%
2020/11/17	4	18.84	22.4	18.86	19.10	-18.4	17,149	-0.11%
2020/11/16	6	18.65	17	18.65	18.70	-11	17,023	-0.06%
2020/11/13	19	19.47	10	19.55	19.25	9	16,657	0.05%
2020/11/12	15	19.66	10	19.61	19.60	5	16,513	0.03%
2020/11/11	4	20.11	6	20.00	20.00	-2	16,366	-0.01%
2020/11/10	0	0.00	6.1	19.21	19.10	-6.1	15,820	-0.04%
2020/11/09	11	19.03	4	19.14	19.10	7	15,591	0.04%
2020/11/06	7	18.86	27	18.54	19.00	-20	15,226	-0.13%
2020/11/05	2	18.40	0	0.00	18.30	2	14,840	0.01%
2020/11/04	2	18.05	1.1	18.30	18.10	0.9	14,739	0.01%
2020/11/03	1	18.35	10	18.45	18.60	-9	14,574	-0.06%
2020/11/02	3	18.00	0	0.00	17.95	3	14,306	0.02%
2020/10/30	25.5	18.30	20	17.65	17.65	5.5	14,143	0.04%
2020/10/29	9	18.10	6	17.95	17.95	3	13,990	0.02%
2020/10/28	12	18.35	3	18.23	18.20	9	13,767	0.07%
2020/10/27	20.1	18.60	1	18.45	18.50	19.1	13,405	0.14%
2020/10/26	14	17.82	12.2	17.89	17.95	1.8	12,908	0.01%
2020/10/23	0	0.00	0	17.10	17.15	0	12,334	0.00%
2020/10/22	1	16.95	0	0.00	17.15	1	12,219	0.01%
2020/10/21	0	0.00	3	16.80	16.85	-3	12,048	-0.02%
2020/10/20	0	0.00	2	16.75	16.60	-2	11,987	-0.02%
2020/10/19	0.1	16.50	0	0.00	16.60	0.1	11,907	0.00%
2020/10/16	3	16.80	0	0.00	16.45	3	11,877	0.03%
2020/10/15	1	16.70	1	16.60	16.65	0	11,639	0.00%
2020/10/14	2	16.35	0	0.00	16.40	2	11,511	0.02%
2020/10/13	10	16.95	0	0.00	16.25	10	11,336	0.09%
2020/10/12	0.1	16.15	0	0.00	16.20	0.1	10,910	0.00%
2020/10/08	0	0.00	1	16.45	16.35	-1	10,878	-0.01%
2020/10/06	0	0.00	0.1	16.40	16.50	-0.1	10,738	0.00%
2020/09/30	6	15.55	0	0.00	15.70	6	10,605	0.06%
2020/09/28	2	16.00	0	0.00	16.00	2	10,516	0.02%
2020/09/25	4	16.35	18	15.69	15.60	-14	10,431	-0.13%
2020/09/24	15	16.37	19	15.80	16.00	-4	10,168	-0.04%
2020/09/23	5	16.50	3	16.30	16.25	2	9,913	0.02%
2020/09/22	3	16.95	10	17.15	17.00	-7	9,673	-0.07%
2020/09/21	4	17.28	3	17.20	17.10	1	9,469	0.01%
2020/09/18	9	17.69	4	17.55	17.50	5	9,205	0.05%
2020/09/17	41	17.11	23.2	17.58	17.55	17.8	8,368	0.21%
2020/09/16	1	16.10	1	16.00	16.20	0	6,853	0.00%
2020/09/15	4	16.14	2	16.10	16.25	2	6,847	0.03%
2020/09/14	1	16.35	1	16.05	15.90	0	6,652	0.00%
2020/09/11	0	16.10	5	16.41	16.20	-5	6,375	-0.08%
2020/09/10	32	17.05	38	17.01	17.20	-6	5,752	-0.10%
2020/09/09	12	16.03	19	16.03	16.15	-7	4,808	-0.15%
2020/09/08	10	15.17	47	15.06	15.30	-37	4,004	-0.92%
2020/09/07	55	14.97	34	15.19	15.25	21	3,496	0.60%
2020/09/04	1	13.65	0	0.00	13.90	1	2,763	0.04%
2020/09/03	14	13.69	0	0.00	13.80	14	2,682	0.52%
2020/09/02	1	13.45	10	13.30	13.45	-9	2,510	-0.36%
2020/09/01	0	0.00	1	13.10	13.10	-1	2,435	-0.04%
2020/08/31	0.2	13.00	0	0.00	13.00	0.2	2,447	0.01%
2020/08/27	0.1	12.80	0	0.00	12.80	0.1	2,448	0.00%
2020/08/26	0.2	12.85	0	0.00	12.85	0.2	2,433	0.01%
2020/08/25	0.1	12.90	0	0.00	12.95	0.1	2,440	0.00%
2020/08/24	0.2	12.80	0	0.00	12.70	0.2	2,423	0.01%
2020/08/20	0.1	12.45	0	0.00	12.35	0.1	2,368	0.00%
2020/08/19	0	0.00	1	12.90	12.90	-1	2,326	-0.04%
2020/08/18	0	13.10	0	0.00	13.10	0	2,292	0.00%
2020/08/17	2	13.35	13	13.18	13.35	-11	2,223	-0.49%
2020/08/14	0	12.40	0	0.00	12.45	0	2,021	0.00%
2020/08/13	0.1	12.30	3	12.25	12.30	-2.9	2,028	-0.14%
2020/08/12	0.1	12.20	0	0.00	12.20	0.1	2,117	0.01%
2020/08/11	0	12.20	0	0.00	12.20	0	2,127	0.00%
2020/08/10	0.1	12.25	0	0.00	12.20	0.1	2,124	0.00%
2020/08/07	0.1	11.95	0	0.00	11.95	0.1	2,110	0.00%
2020/08/06	0	0.00	2	11.78	11.80	-2	2,097	-0.10%
2020/08/05	1	11.55	0	0.00	11.55	1	2,107	0.05%
2020/08/04	0.1	11.55	0	0.00	11.45	0.1	2,117	0.00%
2020/08/03	0	11.50	0	0.00	11.40	0	2,134	0.00%
2020/07/31	0.1	11.50	0	0.00	11.50	0.1	2,149	0.00%
2020/07/30	0	0.00	1	11.40	11.45	-1	2,188	-0.05%
2020/07/29	2	11.35	0	0.00	11.35	2	2,204	0.09%
2020/07/28	1	11.35	0	0.00	11.20	1	2,231	0.04%
2020/07/27	1.1	11.45	0	0.00	11.45	1.1	2,272	0.05%
2020/07/24	14	11.81	0	0.00	11.80	14	2,258	0.62%
2020/07/23	0.2	12.10	0	0.00	12.10	0.2	2,251	0.01%
2020/07/22	0.1	12.50	0	0.00	12.55	0.1	2,282	0.00%
2020/07/21	0.1	12.50	0	0.00	12.55	0.1	2,283	0.00%
2020/07/20	0	12.50	0	0.00	12.55	0	2,331	0.00%
2020/07/17	0	12.50	1	12.55	12.50	-1	2,338	-0.04%
2020/07/16	0.1	12.65	0	0.00	12.70	0.1	2,377	0.00%
2020/07/14	0.1	12.40	0	0.00	12.40	0.1	2,367	0.01%
2020/07/13	0	0.00	5	12.50	12.50	-5	2,390	-0.21%
2020/07/10	0	0.00	5	12.40	12.30	-5	2,420	-0.21%
2020/07/09	0.1	12.60	0	0.00	12.60	0.1	2,418	0.00%
2020/07/08	10	12.50	0	0.00	12.50	10	2,413	0.41%
2020/06/23	5	12.40	0	0.00	12.45	5	2,545	0.20%
2020/06/22	5	12.95	0	0.00	12.60	5	2,547	0.20%
2020/06/18	1	12.25	0	0.00	12.10	1	2,506	0.04%
2020/06/16	5	12.00	0	0.00	11.95	5	2,661	0.19%
2020/06/11	0	0.00	1	12.20	12.10	-1	2,687	-0.04%
2020/06/04	10	12.40	0	0.00	12.20	10	2,662	0.38%
2020/06/03	0	0.00	2	12.05	12.30	-2	2,663	-0.08%
2020/05/28	0	0.00	2	12.00	12.00	-2	2,590	-0.08%
2020/05/26	2	12.00	0	0.00	11.95	2	2,603	0.08%
2020/05/25	5	11.85	0	0.00	11.90	5	2,594	0.19%
2020/05/21	0	0.00	2	12.20	12.25	-2	2,576	-0.08%
2020/05/19	2	12.35	0	0.00	12.40	2	2,509	0.08%
2020/05/12	0	0.00	6	11.97	12.05	-6	2,380	-0.25%
2020/04/23	0	0.00	1	11.70	11.80	-1	2,168	-0.05%
2020/04/22	0	0.00	1	10.65	11.00	-1	2,081	-0.05%
2020/04/21	0	0.00	1	10.85	10.85	-1	2,070	-0.05%
2020/04/15	0	0.00	3	11.40	11.45	-3	1,974	-0.15%
2020/04/14	3	11.20	0	0.00	11.30	3	1,957	0.15%
2020/04/13	2	11.20	0	0.00	11.10	2	1,947	0.10%
2020/04/09	2	10.70	0	0.00	10.75	2	1,925	0.10%
2020/04/07	5	10.20	1	10.25	10.30	4	1,874	0.21%
2020/03/31	3	10.02	0	0.00	10.05	3	1,818	0.16%
2020/03/30	2	9.93	0	0.00	9.93	2	1,816	0.11%
2020/03/27	2	9.60	5	9.73	9.70	-3	1,795	-0.17%
2020/03/25	2	9.75	3	9.22	9.70	-1	1,788	-0.06%
2020/03/24	3	8.84	0	0.00	8.90	3	1,767	0.17%
2020/03/20	3	8.62	1	8.81	8.73	2	1,761	0.11%
2020/03/19	0	0.00	4	8.65	8.55	-4	1,720	-0.23%
2020/03/18	0.8	9.50	0	0.00	9.50	0.8	1,682	0.05%
2020/03/17	0	0.00	10	9.65	9.64	-10	1,739	-0.57%
2020/03/12	0.1	10.75	4	10.85	10.75	-3.9	1,721	-0.23%
2020/02/27	0	0.00	4	12.00	11.95	-4	1,613	-0.25%
2020/02/25	0	0.00	1.8	12.15	12.15	-1.8	1,583	-0.11%
2020/02/21	0	0.00	10	12.40	12.40	-10	1,591	-0.63%
2020/02/18	0	0.00	1	12.25	12.25	-1	1,629	-0.06%
2020/02/12	0	0.00	15	12.35	12.35	-15	1,723	-0.87%
2020/02/11	0	0.00	5	12.35	12.35	-5	1,771	-0.28%
2020/01/30	2	12.55	0	0.00	12.55	2	2,176	0.09%
2020/01/17	2	13.60	0	0.00	13.70	2	2,155	0.09%
2020/01/08	0	0.00	0.2	13.70	13.70	-0.2	2,182	-0.01%
2020/01/07	0	0.00	1	14.00	14.00	-1	2,160	-0.05%
2020/01/02	1	14.00	0	0.00	14.00	1	2,107	0.05%
2019/12/31	0	0.00	6	13.80	13.85	-6	2,096	-0.29%
2019/12/12	0	0.00	10	14.30	14.05	-10	1,941	-0.52%
2019/12/10	0	0.00	1	13.70	13.95	-1	2,068	-0.05%
2019/12/03	1	13.55	0	0.00	13.65	1	2,090	0.05%
2019/11/29	0	0.00	1	13.65	13.70	-1	2,127	-0.05%
2019/11/18	2	13.65	0	0.00	13.65	2	2,211	0.09%
2019/11/07	0	0.00	11	14.20	14.25	-11	2,168	-0.51%
2019/11/06	0	0.00	5	14.00	14.00	-5	2,083	-0.24%
2019/11/05	2	13.80	0	0.00	13.90	2	2,008	0.10%
2019/11/04	0	0.00	3	13.93	13.90	-3	1,954	-0.15%
2019/11/01	0	0.00	1.1	13.41	13.60	-1.1	1,857	-0.06%
2019/10/31	0	0.00	0.3	13.30	13.40	-0.3	1,818	-0.02%
2019/10/29	0	0.00	2	13.15	13.20	-2	1,765	-0.11%
2019/10/21	0	0.00	0.1	12.80	12.80	-0.1	1,738	-0.01%
2019/10/09	0	0.00	2	12.70	12.70	-2	1,713	-0.12%
2019/10/02	0	0.00	5	12.75	12.80	-5	1,701	-0.29%
2019/10/01	2	12.85	0	0.00	12.85	2	1,705	0.12%
2019/09/27	0	0.00	1	12.95	12.90	-1	1,690	-0.06%
2019/09/16	21	13.73	2	13.55	13.55	19	1,520	1.25%
2019/09/03	0	0.00	1	12.75	12.75	-1	1,132	-0.09%
2019/09/02	0	0.00	1	12.80	12.85	-1	1,115	-0.09%
2019/08/30	1	12.60	0	0.00	12.65	1	1,083	0.09%
2019/08/29	0	0.00	5	12.55	12.55	-5	1,057	-0.47%
2019/08/28	0	0.00	1	12.50	12.50	-1	1,046	-0.10%
2019/08/23	0	0.00	0.9	12.50	12.60	-0.9	970	-0.10%
2019/08/22	2	12.28	1	12.25	12.30	1	953	0.10%
2019/08/20	1	12.35	0	0.00	12.35	1	972	0.10%
2019/08/15	0	0.00	2	11.75	11.80	-2	853	-0.23%
2019/08/05	2	11.65	0	0.00	11.70	2	839	0.24%
2019/07/31	0	0.00	21	12.00	11.95	-21	819	-2.56%
2019/07/30	0	0.00	30	12.00	12.05	-30	811	-3.70%
2019/07/19	0	0.00	2	12.10	12.15	-2	763	-0.26%
2019/07/18	0	0.00	1	12.15	12.15	-1	779	-0.13%
2019/07/17	0	0.00	30	12.15	12.15	-30	774	-3.87%
2019/07/16	0	0.00	1	12.10	12.10	-1	762	-0.13%
2019/07/10	0	0.00	17	12.05	12.05	-17	788	-2.16%
2019/07/08	1	12.00	0	0.00	12.05	1	798	0.13%
2019/07/01	0	0.00	10	12.00	11.90	-10	789	-1.27%
2019/06/19	0	0.00	10	11.80	11.80	-10	772	-1.29%
2019/06/11	0	0.00	10	11.70	11.75	-10	808	-1.24%
2019/06/10	0	0.00	1	11.70	11.70	-1	819	-0.13%
2019/06/06	0	0.00	29.2	11.80	11.80	-29.2	813	-3.59%
2019/06/05	1	11.90	0	0.00	11.90	1	826	0.12%
2019/05/31	0	0.00	1	12.05	12.00	-1	832	-0.12%
2019/05/28	0	0.00	0.2	12.35	12.35	-0.2	798	-0.02%
2019/05/07	0	0.00	1	11.80	11.80	-1	840	-0.12%
2019/04/16	2	12.05	0	0.00	12.05	2	787	0.25%
2019/04/12	1	12.00	0	0.00	11.95	1	779	0.13%
2019/04/11	1	12.00	0	0.00	12.00	1	785	0.13%
2019/04/02	1	11.95	0	0.00	11.90	1	758	0.13%
2019/03/19	0	0.00	1.5	12.05	12.05	-1.5	729	-0.21%
2019/03/15	0	0.00	11	12.10	12.00	-11	721	-1.52%
2019/03/07	2	12.20	0	0.00	12.20	2	799	0.25%
2019/02/25	1	12.35	1	12.35	12.30	0	771	0.00%
2019/02/21	0.9	12.30	0	0.00	12.35	0.9	769	0.12%
2019/02/20	0	0.00	0.6	12.30	12.40	-0.6	754	-0.08%
2019/02/13	1	12.30	0	0.00	12.40	1	753	0.13%
2019/02/11	0	0.00	1.4	11.83	11.85	-1.4	721	-0.19%
2019/01/18	0	0.00	1	11.95	11.95	-1	748	-0.13%
2019/01/17	0	0.00	1	11.85	11.85	-1	761	-0.13%
2019/01/14	12	11.81	10	11.85	11.80	2	773	0.26%
2019/01/09	1	11.90	0	0.00	11.85	1	797	0.13%
2019/01/03	0.8	11.75	0	0.00	11.65	0.8	853	0.09%
2018/12/24	0	0.00	3	11.85	11.85	-3	889	-0.34%
2018/12/21	0	0.00	0.1	11.85	11.75	-0.1	901	-0.01%
2018/12/07	0.1	12.30	0	0.00	12.30	0.1	971	0.01%
2018/12/06	0	0.00	10	12.10	12.05	-10	971	-1.03%
2018/11/30	0	0.00	15	12.47	11.70	-15	931	-1.61%
2018/11/29	1	12.45	0	0.00	12.40	1	891	0.11%
2018/11/16	0	0.00	0	12.80	12.80	0	879	0.00%
2018/11/12	0	0.00	0.6	12.65	12.65	-0.6	849	-0.07%
2018/11/01	0	0.00	0.2	11.90	11.85	-0.2	820	-0.02%
2018/10/04	0	0.00	0.1	13.90	13.80	-0.1	676	-0.01%
2018/09/10	0	0.00	2	13.60	13.60	-2	674	-0.30%
2018/08/30	0	0.00	1	13.80	13.85	-1	716	-0.14%
2018/08/28	0	0.00	0.6	13.80	13.85	-0.6	728	-0.08%
2018/08/24	0	0.00	2	13.70	13.65	-2	740	-0.27%
2018/08/23	0	0.00	30	13.70	13.80	-30	756	-3.97%
2018/08/22	2	13.60	0	0.00	13.75	2	763	0.26%
2018/08/17	0	13.65	0	0.00	13.75	0	760	0.00%
2018/08/15	0	0.00	15	13.70	13.70	-15	776	-1.93%
2018/08/07	3	13.75	0	0.00	13.80	3	893	0.34%
2018/08/06	13	13.80	0	0.00	13.75	13	905	1.44%
2018/07/30	1	13.80	0	0.00	13.80	1	946	0.11%
2018/07/27	10	13.75	0	0.00	13.75	10	947	1.05%
2018/07/17	2	13.90	0	0.00	13.95	2	941	0.21%
2018/07/16	4	13.98	0	0.00	14.00	4	950	0.42%
2018/07/09	1	13.65	0	0.00	13.80	1	1,007	0.10%
2018/07/06	2	13.70	0	0.00	13.65	2	1,064	0.19%
2018/07/02	0	0.00	1.8	14.06	14.05	-1.8	1,084	-0.16%
2018/06/07	0	0.00	17	14.76	14.70	-17	1,086	-1.56%
2018/05/30	2	14.55	0	0.00	14.65	2	1,092	0.18%
2018/05/29	2	14.75	0	0.00	14.65	2	1,092	0.18%
2018/05/28	0.9	14.70	0	0.00	14.70	0.9	1,099	0.08%
2018/04/18	2	14.55	5	14.55	14.50	-3	1,610	-0.19%
2018/04/17	0.2	14.55	0	0.00	14.55	0.2	1,645	0.01%
2018/04/16	2	14.85	0	0.00	14.80	2	1,808	0.11%
2018/04/13	2	14.95	0	0.00	14.85	2	1,861	0.11%
2018/04/11	0	0.00	4	14.65	14.70	-4	1,869	-0.21%
2018/04/10	5	14.55	0	0.00	14.55	5	1,930	0.26%
2018/04/03	0.4	14.50	0	0.00	14.55	0.4	2,062	0.02%
2018/03/26	0	0.00	2	14.50	14.55	-2	2,619	-0.08%
2018/03/21	20	14.90	0	0.00	14.80	20	2,733	0.73%
2018/03/19	1	14.85	0	0.00	14.90	1	3,024	0.03%
2018/03/15	0	0.00	0.1	14.95	14.90	-0.1	3,072	0.00%
2018/03/05	0	0.00	1	14.90	14.85	-1	3,573	-0.03%
2018/02/27	0	0.00	1	15.35	15.30	-1	3,584	-0.03%
2018/02/12	2	14.50	0	0.00	14.60	2	3,608	0.06%
2018/02/07	0	0.00	2	14.60	14.50	-2	3,602	-0.06%
2018/02/06	3.3	14.63	6	14.81	14.55	-2.7	3,611	-0.07%
2018/02/05	1	15.10	1	15.30	15.30	0	3,632	0.00%
2018/02/02	1	15.50	0	0.00	15.40	1	3,664	0.03%
2018/02/01	0	0.00	3	15.55	15.50	-3	3,699	-0.08%
2018/01/31	3	15.40	0	0.00	15.55	3	3,706	0.08%
2018/01/25	2	15.95	2	15.95	15.90	0	3,725	0.00%
2018/01/23	6	15.80	0	0.00	15.65	6	3,685	0.16%
2018/01/19	0	0.00	1	16.05	15.90	-1	3,588	-0.03%
2018/01/15	1	16.55	0	0.00	16.35	1	3,471	0.03%
2018/01/12	15	16.47	2	16.45	16.45	13	3,455	0.38%
2018/01/11	3	16.70	2	16.63	16.55	1	3,407	0.03%
2018/01/10	1	16.80	2	16.90	16.70	-1	3,365	-0.03%
2018/01/09	12	16.50	8	16.50	16.55	4	3,197	0.13%
2018/01/08	1	16.50	2.1	16.47	16.50	-1.1	3,156	-0.04%
2018/01/03	0	0.00	8	16.35	16.30	-8	3,047	-0.26%
2018/01/02	8	16.60	0	0.00	16.50	8	2,973	0.27%