泰豐 (2102)-群益金鼎-古亭券商分點個股進出

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

泰豐

(2102)

可現股當沖

股價
22.10
漲跌
▲0.30
漲幅
+1.38%
成交量
605張
產業
上市橡膠類股
167人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

泰豐 (2102)籌碼相關－群益金鼎-古亭券商分點個股進出

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-古亭券商分點個股進出
群益金鼎-古亭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
2024/11/20	0	0.00	3	21.80	21.80	-3	752	-0.40%
2024/11/18	1	21.60	1	21.95	21.85	0	765	0.00%
2024/11/13	1	21.65	0	0.00	21.70	1	716	0.14%
2024/11/08	1	21.80	1	22.00	21.95	0	713	0.00%
2024/11/06	0	0.00	1	22.05	22.00	-1	732	-0.14%
2024/10/22	0	0.00	1	22.00	21.95	-1	856	-0.12%
2024/10/21	1	21.70	0	0.00	21.70	1	870	0.11%
2024/10/17	0	0.00	2	22.08	21.95	-2	899	-0.22%
2024/10/15	1	21.70	0	0.00	21.75	1	924	0.11%
2024/10/14	1	21.80	0	0.00	21.70	1	934	0.11%
2024/10/09	2	22.35	0	0.00	22.15	2	950	0.21%
2024/10/08	0	0.00	2	22.73	22.95	-2	952	-0.21%
2024/10/07	0	0.00	2	22.38	22.55	-2	950	-0.21%
2024/09/20	0	0.00	1	21.95	21.70	-1	977	-0.10%
2024/09/11	1	21.40	1	21.70	21.70	0	847	0.00%
2024/09/10	0	0.00	1	21.70	21.65	-1	846	-0.12%
2024/09/09	1	21.45	0	0.00	21.45	1	844	0.12%
2024/09/05	0	0.00	1	22.00	21.90	-1	841	-0.12%
2024/08/30	2	21.78	0	0.00	21.75	2	834	0.24%
2024/08/23	0.1	21.80	0	0.00	22.15	0.1	886	0.01%
2024/08/20	1	22.20	0	0.00	21.80	1	886	0.11%
2024/08/15	1	23.35	0.1	22.80	22.90	0.9	884	0.10%
2024/08/12	1	24.25	1	24.70	24.25	0	924	0.00%
2024/08/09	1	23.60	2	23.80	23.50	-1	921	-0.11%
2024/08/08	1	23.35	1	23.80	23.05	0	930	0.00%
2024/08/07	0	0.00	1	22.60	23.65	-1	937	-0.11%
2024/08/06	0	0.00	3	20.95	21.60	-3	903	-0.33%
2024/08/05	3	20.77	0	0.00	20.55	3	886	0.34%
2024/08/02	2	22.15	0	0.00	22.05	2	878	0.23%
2024/08/01	0	0.00	1	22.75	22.70	-1	882	-0.11%
2024/07/31	0	0.00	1	22.25	22.25	-1	899	-0.11%
2024/07/29	1	21.95	1	22.30	22.00	0	934	0.00%
2024/07/22	1	21.25	0	0.00	21.35	1	1,075	0.09%
2024/07/19	2	22.45	2	21.80	21.75	0	1,070	0.00%
2024/07/18	1	22.70	1	23.00	22.90	0	1,067	0.00%
2024/07/17	2	22.90	2	22.88	22.90	0	1,068	0.00%
2024/07/16	0	0.00	1.2	22.43	22.40	-1.2	1,070	-0.11%
2024/07/11	0	0.00	2	21.85	21.75	-2	1,045	-0.19%
2024/07/10	0	0.00	2	21.50	21.50	-2	1,043	-0.19%
2024/07/09	1	21.00	1	21.40	21.10	0	1,035	0.00%
2024/07/08	0	0.00	4	21.00	21.25	-4	1,028	-0.39%
2024/07/04	1	20.45	0	0.00	20.60	1	999	0.10%
2024/07/01	2	20.80	0	0.00	20.65	2	990	0.20%
2024/06/28	1	20.80	1	21.10	20.80	0	986	0.00%
2024/06/27	0	0.00	1	20.65	20.75	-1	976	-0.10%
2024/06/26	1	20.40	0	0.00	20.50	1	976	0.10%
2024/06/25	0	0.00	1	20.70	20.45	-1	975	-0.10%
2024/06/18	1	20.45	0	0.00	20.50	1	947	0.11%
2024/06/14	0	0.00	1	20.70	20.55	-1	944	-0.11%
2024/06/12	1	20.40	0	0.00	20.50	1	939	0.11%
2024/06/07	0.1	20.50	1.2	20.70	20.55	-1.1	928	-0.12%
2024/06/06	1	20.50	0	0.00	20.50	1	919	0.11%
2024/06/04	1	20.85	0	0.00	21.00	1	909	0.11%
2024/05/31	0	0.00	2	21.15	21.25	-2	879	-0.23%
2024/05/30	0	0.00	0.8	20.45	20.55	-0.8	843	-0.10%
2024/05/24	0.1	19.90	0	0.00	20.05	0.1	817	0.01%
2024/05/23	0.1	19.65	0	0.00	19.75	0.1	812	0.01%
2024/05/22	0	0.00	0.6	19.95	20.05	-0.6	804	-0.08%
2024/05/20	1	20.70	0	0.00	20.45	1	788	0.13%
2024/05/17	0	0.00	1.1	21.20	21.00	-1.1	775	-0.14%
2024/05/14	0	0.00	2	20.60	20.40	-2	714	-0.28%
2024/05/13	0	0.00	12	20.55	20.65	-12	691	-1.74%
2024/05/10	11	19.97	0	0.00	19.80	11	656	1.68%
2024/05/08	0	20.05	1	19.80	19.75	-1	642	-0.15%
2024/05/06	0	0.00	1	20.55	20.65	-1	616	-0.16%
2024/05/03	0	0.00	2	20.20	20.30	-2	595	-0.34%
2024/04/29	3	20.62	1	20.50	20.25	2	521	0.38%
2024/04/26	4	20.74	4	20.80	20.55	0	472	0.00%
2024/04/25	1	19.45	0	0.00	19.50	1	380	0.26%
2024/04/24	0	19.55	0	0.00	19.30	0	363	0.00%
2024/04/22	2	18.65	0.1	18.85	18.65	1.9	362	0.51%
2024/04/19	0	18.05	0	0.00	18.20	0	339	0.00%
2024/04/18	0	0.00	2	18.00	18.25	-2	332	-0.60%
2024/04/16	0	17.46	0	0.00	17.35	0	336	0.00%
2024/04/15	0	0.00	16	18.15	17.95	-16	332	-4.81%
2024/04/10	0	0.00	1	17.45	17.60	-1	325	-0.31%
2024/04/09	0	17.32	0	0.00	17.45	0	324	0.01%
2024/04/08	2	17.35	0	0.00	17.35	2	322	0.62%
2024/04/02	0	17.80	0	0.00	17.75	0	316	0.01%
2024/03/29	1	17.90	0	0.00	17.85	1	326	0.31%
2024/03/28	0	17.95	0	0.00	17.95	0	323	0.01%
2024/03/18	0.2	18.15	0	0.00	18.20	0.2	353	0.04%
2024/03/15	0	18.45	0	0.00	18.30	0	361	0.00%
2024/03/14	0	0.00	0.4	18.55	18.45	-0.4	375	-0.12%
2024/03/07	0	18.60	0	0.00	18.45	0	617	0.00%
2024/03/05	0	0.00	0.1	18.60	18.50	-0.1	616	-0.02%
2024/03/04	0.1	18.25	0.4	18.65	18.45	-0.3	614	-0.04%
2024/02/23	0	18.80	0	0.00	18.65	0	620	0.00%
2024/02/20	0.1	18.67	0	0.00	18.65	0.1	617	0.01%
2024/02/19	0	0.00	2	18.95	18.95	-2	612	-0.33%
2024/02/16	0	18.50	0	0.00	18.50	0	608	0.00%
2024/02/05	0	18.45	0	0.00	18.50	0	603	0.00%
2024/01/23	0	18.00	0	17.95	17.90	0	590	0.00%
2024/01/22	0.1	17.80	0	0.00	17.80	0.1	589	0.01%
2024/01/19	2.1	17.75	0	0.00	17.70	2.1	585	0.36%
2024/01/17	0.1	17.79	0	0.00	17.75	0.1	580	0.01%
2024/01/16	0.1	18.75	0	0.00	18.20	0.1	562	0.02%
2024/01/10	0.1	18.70	0	0.00	18.80	0.1	538	0.01%
2024/01/09	1	19.28	3	19.25	19.15	-2	530	-0.37%
2024/01/04	1.1	19.81	0	0.00	19.65	1.1	521	0.21%
2023/12/28	0	19.70	0	0.00	19.80	0	507	0.00%
2023/12/18	0.1	19.85	0	0.00	19.80	0.1	503	0.01%
2023/12/08	4	20.15	6	20.30	20.25	-2	477	-0.42%
2023/12/07	5	20.99	3	21.07	20.35	2	454	0.44%
2023/12/06	4	19.80	8.3	19.91	20.20	-4.3	311	-1.39%
2023/12/04	0	18.41	0	0.00	18.25	0	230	0.02%
2023/12/01	0	18.25	0	0.00	18.10	0	227	0.00%
2023/11/30	0.1	18.20	0	0.00	18.35	0.1	220	0.05%
2023/11/28	0	18.55	0	0.00	18.35	0	218	0.01%
2023/10/31	0.1	17.40	0	0.00	17.50	0.1	197	0.04%
2023/10/26	0	17.70	0.3	17.45	17.55	-0.3	201	-0.14%
2023/10/25	0	0.00	10	17.61	17.70	-10	205	-4.87%
2023/10/23	0.1	17.52	0	0.00	17.60	0.1	209	0.07%
2023/10/12	0.1	17.80	0	0.00	17.80	0.1	245	0.02%
2023/10/11	0	17.95	0	0.00	17.95	0	254	0.01%
2023/10/05	0	18.00	0	0.00	18.05	0	262	0.01%
2023/10/04	0	18.15	0	0.00	18.10	0	263	0.01%
2023/10/02	5	18.25	0	0.00	18.25	5	276	1.81%
2023/09/25	0	18.50	0	0.00	18.65	0	270	0.01%
2023/09/22	5	18.60	0	0.00	18.50	5	265	1.90%
2023/09/20	0	18.50	0	0.00	18.65	0	255	0.01%
2023/09/18	0.1	17.85	0	0.00	18.00	0.1	245	0.02%
2023/09/11	0	0.00	0	17.60	17.50	0	287	-0.02%
2023/09/08	0	0.00	3	17.35	17.40	-3	306	-0.98%
2023/09/04	0	17.45	0	0.00	17.65	0	315	0.01%
2023/08/22	0.1	17.10	0	0.00	17.40	0.1	344	0.01%
2023/08/18	0	17.25	0	0.00	17.10	0	348	0.01%
2023/08/16	0.1	17.00	0	0.00	17.10	0.1	352	0.02%
2023/08/14	0	17.15	3	17.20	17.15	-3	356	-0.83%
2023/08/11	0	17.20	0	0.00	17.25	0	357	0.01%
2023/08/07	0.1	17.45	0	0.00	17.50	0.1	362	0.01%
2023/08/04	0.1	17.50	0	0.00	17.55	0.1	363	0.02%
2023/08/02	0	17.70	0	0.00	17.50	0	371	0.01%
2023/08/01	0.1	17.70	0	0.00	17.70	0.1	374	0.02%
2023/07/31	0.1	17.90	0	0.00	17.70	0.1	377	0.02%
2023/07/28	0	17.40	0	0.00	17.90	0	380	0.01%
2023/07/25	0.1	17.05	0	0.00	17.05	0.1	383	0.02%
2023/07/24	0.1	17.30	0	0.00	17.10	0.1	377	0.03%
2023/07/21	0	17.40	0	17.45	17.40	0	381	0.01%
2023/07/19	0.1	17.20	0	0.00	17.20	0.1	410	0.02%
2023/07/18	0.1	17.40	2	17.30	17.35	-1.9	416	-0.46%
2023/07/17	0.2	17.59	0	0.00	17.70	0.2	416	0.04%
2023/07/14	0.2	17.86	203	17.83	17.75	-202.8	408	-49.63%	大賣/鉅額交易
2023/07/13	0	0.00	207	18.07	18.00	-207	407	-50.82%	大賣/鉅額交易
2023/07/11	0.2	18.26	0	0.00	18.25	0.2	402	0.04%
2023/07/10	0.2	18.60	0	0.00	18.20	0.2	411	0.05%
2023/07/07	0.1	18.78	0	0.00	18.65	0.1	421	0.03%
2023/07/05	0.1	19.00	0	0.00	19.10	0.1	445	0.01%
2023/07/03	1	19.15	0	0.00	19.10	1	457	0.22%
2023/06/29	0	0.00	1	19.40	19.35	-1	460	-0.22%
2023/06/27	0.1	19.00	0	0.00	19.10	0.1	471	0.02%
2023/06/26	1.1	19.15	0	0.00	19.20	1.1	472	0.22%
2023/06/21	0.1	19.15	24	19.13	19.20	-23.9	492	-4.85%
2023/06/20	0.1	19.20	0	0.00	19.40	0.1	481	0.01%
2023/06/19	1.2	19.31	0	0.00	19.25	1.2	491	0.24%
2023/06/16	2.1	19.60	0	0.00	19.45	2.1	492	0.42%
2023/06/15	0.1	19.50	0	0.00	19.55	0.1	486	0.01%
2023/06/14	0.1	19.60	1	19.60	19.60	-1	482	-0.20%
2023/06/12	0.1	19.95	0	0.00	20.10	0.1	477	0.01%
2023/06/08	1	20.10	0	0.00	20.15	1	487	0.20%
2023/06/06	1	20.25	0	0.00	20.25	1	521	0.19%
2023/05/30	0	0.00	1	20.50	20.55	-1	563	-0.18%
2023/05/29	1	20.25	0.3	20.20	20.30	0.7	579	0.12%
2023/05/23	0	0.00	2	20.45	20.50	-2	657	-0.30%
2023/05/22	1	20.20	0	0.00	20.20	1	686	0.15%
2023/05/19	1.1	20.25	0	0.00	20.20	1.1	708	0.15%
2023/05/16	0	0.00	1	20.50	20.45	-1	736	-0.14%
2023/05/15	0	20.35	0	0.00	20.25	0	797	0.00%
2023/05/12	1	20.25	0	0.00	20.50	1	816	0.12%
2023/05/11	1	20.25	0	0.00	20.45	1	817	0.12%
2023/05/09	1	20.50	0	0.00	20.30	1	837	0.12%
2023/05/08	2	20.67	0	0.00	20.65	2	840	0.24%
2023/05/04	0	0.00	2	20.90	20.90	-2	855	-0.23%
2023/05/03	0.1	20.40	0	0.00	20.70	0.1	855	0.01%
2023/04/27	1	20.45	0	0.00	20.50	1	849	0.12%
2023/04/26	1	20.70	0	0.00	20.60	1	848	0.12%
2023/04/25	0	0.00	3	21.32	21.05	-3	841	-0.36%
2023/04/24	0	0.00	0.5	20.55	20.45	-0.5	811	-0.06%
2023/04/21	1	20.39	0	0.00	20.50	1	820	0.13%
2023/04/20	1	20.50	0	0.00	20.45	1	818	0.12%
2023/04/19	2.1	20.98	0	0.00	20.70	2.1	817	0.25%
2023/04/17	1	21.65	0	0.00	21.65	1	805	0.12%
2023/04/13	2	21.75	0	0.00	21.75	2	810	0.25%
2023/04/12	0	0.00	1	22.30	22.05	-1	804	-0.12%
2023/04/11	0	0.00	1	22.20	22.00	-1	791	-0.13%
2023/04/07	0	0.00	1	21.80	21.80	-1	770	-0.13%
2023/04/06	1	21.60	0	0.00	21.55	1	771	0.13%
2023/03/31	0	0.00	1	21.90	21.75	-1	758	-0.13%
2023/03/30	1	21.85	0	0.00	21.85	1	764	0.13%
2023/03/29	1	21.65	0	0.00	21.70	1	764	0.13%
2023/03/28	1	21.65	1	21.90	21.75	0	764	0.00%
2023/03/27	0	0.00	1	22.00	21.70	-1	758	-0.13%
2023/03/24	0	0.00	1	21.45	21.65	-1	751	-0.13%
2023/03/14	0	20.90	0	0.00	20.55	0	721	0.00%
2023/03/10	1	21.25	0	0.00	20.95	1	723	0.14%
2023/02/24	2	21.70	0	0.00	21.70	2	867	0.23%
2023/02/22	0	0.00	1	22.10	21.85	-1	826	-0.12%
2023/02/20	0	0.00	2	21.13	21.65	-2	798	-0.25%
2023/02/17	0	0.00	2	20.10	20.65	-2	776	-0.26%
2023/02/16	0.1	19.55	0	0.00	19.95	0.1	754	0.01%
2023/02/15	0	0.00	2	19.40	19.65	-2	739	-0.27%
2023/02/14	0.1	19.65	0	0.00	19.50	0.1	732	0.01%
2023/02/13	2	19.88	0	0.00	19.65	2	722	0.28%
2023/02/09	1	20.35	3	20.88	20.95	-2	661	-0.30%
2023/02/06	1	20.55	0	0.00	20.40	1	637	0.16%
2023/02/03	0	0.00	1	20.90	20.90	-1	620	-0.16%
2023/02/02	2	20.65	1	20.95	20.80	1	610	0.16%
2023/02/01	1	20.75	0	0.00	20.75	1	592	0.17%
2023/01/31	0	0.00	2	20.88	20.90	-2	593	-0.34%
2023/01/30	0	0.00	2	20.70	20.50	-2	594	-0.34%
2023/01/13	2	20.30	0	0.00	20.25	2	603	0.33%
2023/01/12	1	20.40	0	0.00	20.35	1	611	0.17%
2023/01/10	1	20.75	1	21.10	20.70	0	620	0.00%
2023/01/09	0	0.00	1	20.70	20.70	-1	614	-0.16%
2023/01/05	0	20.10	0	0.00	20.10	0	628	0.00%
2023/01/04	0	0.00	1	20.00	20.30	-1	633	-0.16%
2023/01/03	1.1	19.80	0	0.00	19.95	1.1	637	0.16%
2022/12/29	1	20.00	0	0.00	20.20	1	641	0.16%
2022/12/28	0	20.30	0	0.00	20.10	0	642	0.00%
2022/12/19	1	20.85	0	0.00	20.85	1	900	0.11%
2022/12/15	1	21.20	0	0.00	21.15	1	912	0.11%
2022/12/14	0	0.00	2	21.27	21.25	-2	909	-0.22%
2022/12/13	1	20.85	1	21.10	20.80	0	907	0.00%
2022/12/12	1	20.85	0	0.00	20.95	1	931	0.11%
2022/12/08	0	0.00	1	21.05	21.15	-1	958	-0.10%
2022/12/07	25	20.95	55	21.01	20.95	-30	956	-3.14%
2022/12/06	1	21.25	0	0.00	20.90	1	952	0.11%
2022/12/01	0	0.00	2	21.53	21.35	-2	945	-0.21%
2022/11/30	5	21.45	1	21.70	21.45	4	943	0.42%
2022/11/25	55	21.46	0	0.00	21.25	55	927	5.93%
2022/11/24	2	21.80	2	21.50	21.85	0	857	0.00%
2022/11/09	0	0.00	0.5	19.10	19.10	-0.5	865	-0.06%
2022/11/08	0	0.00	2	19.10	19.10	-2	871	-0.23%
2022/10/28	0.1	18.75	0	0.00	18.60	0.1	902	0.01%
2022/10/26	1	18.10	1	18.35	18.35	0	913	0.00%
2022/10/19	2	18.90	0	0.00	18.75	2	908	0.22%
2022/10/14	0	19.20	0	0.00	19.00	0	911	0.00%
2022/10/13	0	0.00	0	18.50	18.50	0	912	0.00%
2022/10/11	2.1	20.02	0	0.00	19.80	2.1	904	0.23%
2022/10/07	0	0.00	1	20.80	20.60	-1	899	-0.11%
2022/10/06	2	20.65	2	20.98	20.60	0	904	0.00%
2022/10/04	0	0.00	1	20.40	20.30	-1	910	-0.11%
2022/10/03	2	20.03	1	20.30	20.00	1	904	0.11%
2022/09/29	2	20.70	0	0.00	20.80	2	890	0.22%
2022/09/28	2	21.28	0	0.00	21.20	2	867	0.23%
2022/09/27	0	0.00	2	22.05	22.05	-2	818	-0.25%
2022/09/26	2.1	20.99	1	22.20	20.10	1.1	738	0.15%
2022/09/23	1	21.45	0	0.00	21.35	1	678	0.15%
2022/09/22	0	0.00	3	21.78	21.50	-3	689	-0.44%
2022/09/19	4.1	21.31	0	0.00	21.05	4.1	681	0.60%
2022/09/16	0	0.00	2	21.90	22.25	-2	657	-0.30%
2022/09/15	1	21.55	0	0.00	21.50	1	646	0.15%
2022/09/08	0	0.00	1	21.20	21.15	-1	687	-0.15%
2022/09/06	1	20.95	0	0.00	20.95	1	734	0.14%
2022/09/01	0	0.00	1	21.60	21.45	-1	802	-0.12%
2022/08/30	0	0.00	1	21.20	21.55	-1	830	-0.12%
2022/08/25	0	0.00	1	20.75	21.20	-1	1,076	-0.09%
2022/08/22	0.1	19.80	0	0.00	19.65	0.1	1,069	0.01%
2022/08/18	0.1	19.80	0	0.00	19.75	0.1	1,080	0.01%
2022/08/12	0	19.50	0	0.00	19.50	0	1,118	0.00%
2022/08/05	0	0.00	2	19.08	19.10	-2	1,154	-0.17%
2022/08/04	1.1	18.31	0	0.00	18.45	1.1	1,161	0.09%
2022/08/02	1.1	18.90	0	0.00	18.80	1.1	1,236	0.09%
2022/07/29	0	0.00	1	19.40	19.35	-1	1,237	-0.08%
2022/07/26	1	19.20	0	0.00	19.05	1	1,265	0.08%
2022/07/25	0	0.00	1	19.50	19.35	-1	1,272	-0.08%
2022/07/20	0.1	19.20	0	0.00	18.70	0.1	1,331	0.00%
2022/07/14	0	0.00	2	18.48	18.65	-2	1,417	-0.14%
2022/07/13	1	18.20	0	0.00	18.55	1	1,445	0.07%
2022/07/12	1.1	17.97	0	0.00	17.70	1.1	1,448	0.07%
2022/07/08	0.1	18.85	0	0.00	18.85	0.1	1,496	0.00%
2022/07/07	0.1	18.80	0	0.00	18.80	0.1	1,513	0.00%
2022/07/06	0.1	18.75	0	0.00	18.35	0.1	1,522	0.00%
2022/07/05	0	0.00	9	18.95	18.95	-9	1,531	-0.59%
2022/07/01	0.1	18.90	4	18.35	18.35	-4	1,551	-0.25%
2022/06/30	1.1	19.30	0	0.00	19.05	1.1	1,541	0.07%
2022/06/29	1	19.95	0	0.00	19.80	1	1,538	0.06%
2022/06/28	0.1	20.30	0	0.00	20.10	0.1	1,547	0.00%
2022/06/24	0	0.00	1	20.25	20.20	-1	1,578	-0.06%
2022/06/22	0	19.80	0	0.00	19.45	0	1,583	0.00%
2022/06/20	1.1	19.98	0	0.00	19.60	1.1	1,617	0.07%
2022/06/17	2	19.95	2	20.15	20.10	0	1,603	0.00%
2022/06/16	0.1	20.80	0	0.00	20.30	0.1	1,605	0.00%
2022/06/15	0.1	20.80	0	0.00	20.85	0.1	1,587	0.00%
2022/06/14	0	0.00	1	20.40	20.80	-1	1,586	-0.06%
2022/06/13	1	20.00	0	0.00	20.05	1	1,646	0.06%
2022/06/10	0	20.75	1	20.80	20.70	-1	1,622	-0.06%
2022/06/08	0.1	21.49	1	21.20	21.20	-1	1,605	-0.06%
2022/06/07	2	21.50	0	0.00	21.60	2	1,583	0.13%
2022/06/06	2	21.60	0	0.00	21.50	2	1,553	0.13%
2022/06/01	2	24.00	0	0.00	23.85	2	1,353	0.15%
2022/05/20	2	24.00	0	0.00	24.05	2	1,371	0.15%
2022/05/19	1	23.75	3	23.25	23.75	-2	1,377	-0.15%
2022/05/11	2	23.15	0	0.00	23.00	2	1,469	0.14%
2022/05/09	0.1	21.95	0	0.00	21.40	0.1	1,444	0.00%
2022/05/04	0	22.10	0	0.00	21.95	0	1,574	0.00%
2022/04/27	0.1	21.96	0	0.00	22.20	0.1	1,778	0.00%
2022/04/26	0	23.00	0	0.00	22.70	0	1,755	0.00%
2022/04/25	0	23.55	0	0.00	22.85	0	1,749	0.00%
2022/04/20	0.1	24.48	2	24.60	24.60	-1.9	1,706	-0.11%
2022/04/19	0	25.35	0	0.00	24.85	0	1,667	0.00%
2022/04/15	0	25.60	0	0.00	25.45	0	1,655	0.00%
2022/04/14	1	25.95	0	0.00	25.80	1	1,642	0.06%
2022/04/12	0	26.10	0	0.00	26.05	0	1,640	0.00%
2022/04/11	0	26.41	0	0.00	26.25	0	1,638	0.00%
2022/03/31	1	27.25	0	0.00	27.15	1	1,692	0.06%
2022/03/30	0	0.00	1	27.60	27.55	-1	1,686	-0.06%
2022/03/24	1	27.30	0	0.00	27.40	1	1,645	0.06%
2022/03/23	0	0.00	1	27.80	27.85	-1	1,638	-0.06%
2022/03/16	1	27.55	3	28.02	26.75	-2	1,657	-0.12%
2022/03/15	0	0.00	2	26.60	26.60	-2	1,636	-0.12%
2022/03/14	0	0.00	0	27.10	27.10	0	1,679	0.00%
2022/03/10	0	0.00	10	26.75	26.65	-10	1,726	-0.58%
2022/03/09	1.1	26.00	0	0.00	26.10	1.1	1,749	0.06%
2022/03/08	0.1	26.45	4	26.30	25.75	-4	1,781	-0.22%
2022/03/07	0.1	26.46	0	0.00	26.50	0.1	1,763	0.00%
2022/03/04	0	0.00	1	27.20	27.10	-1	1,749	-0.06%
2022/03/02	1	27.25	0	0.00	27.35	1	1,733	0.06%
2022/03/01	1	27.50	1	27.50	27.55	0	1,724	0.00%
2022/02/25	2	27.15	1	27.55	27.25	1	1,720	0.06%
2022/02/24	4	27.36	0	0.00	27.25	4	1,711	0.23%
2022/02/23	1	27.75	0	0.00	28.00	1	1,700	0.06%
2022/02/22	4	27.99	0	0.00	28.05	4	1,711	0.23%
2022/02/18	2	28.40	2	28.70	28.30	0	1,658	0.00%
2022/02/16	0	0.00	1	27.70	28.30	-1	1,662	-0.06%
2022/02/15	1	27.45	0	0.00	27.35	1	1,682	0.06%
2022/02/11	1	28.50	0	0.00	28.45	1	1,691	0.06%
2022/02/10	2	29.15	0	0.00	29.20	2	1,674	0.12%
2022/02/09	0	0.00	1	29.90	29.65	-1	1,663	-0.06%
2022/02/08	0	0.00	7	29.64	29.80	-7	1,639	-0.43%
2022/02/07	1	27.15	1	27.60	27.90	0	1,552	0.00%
2022/01/25	7	28.24	8	28.66	27.55	-1	1,539	-0.06%
2022/01/24	1	27.50	0	0.00	28.10	1	1,430	0.07%
2022/01/21	1	27.00	3	27.99	27.85	-2	1,398	-0.15%
2022/01/19	4	27.00	0	0.00	26.80	4	1,373	0.29%
2022/01/14	1	27.55	0	0.00	27.45	1	1,565	0.06%
2022/01/13	0	0.00	1	28.00	28.00	-1	1,657	-0.06%
2022/01/12	16	27.33	0	0.00	27.75	16	1,661	0.96%
2022/01/11	1	27.70	0	0.00	27.40	1	1,677	0.06%
2022/01/10	1	28.15	0	0.00	28.15	1	1,747	0.06%
2022/01/07	0	0.00	1	28.80	28.50	-1	1,768	-0.06%
2022/01/06	0	0.00	2	28.63	28.60	-2	1,772	-0.11%
2022/01/05	1	28.20	0	0.00	27.75	1	1,762	0.06%
2022/01/04	0	0.00	1	28.65	28.70	-1	1,757	-0.06%
2022/01/03	2	28.18	0	0.00	28.10	2	1,765	0.11%
2021/12/30	0	0.00	2	28.85	28.85	-2	1,777	-0.11%
2021/12/29	1	28.15	0	0.00	28.40	1	1,769	0.06%
2021/12/28	1	28.30	0	0.00	28.20	1	1,789	0.06%
2021/12/27	0	0.00	2	28.35	28.75	-2	1,794	-0.11%
2021/12/22	0	0.00	1	27.40	27.50	-1	2,025	-0.05%
2021/12/21	1	26.95	0	0.00	27.20	1	2,101	0.05%
2021/12/20	1	27.25	1	27.40	27.15	0	2,283	0.00%
2021/12/17	2	27.08	0	0.00	27.05	2	2,304	0.09%
2021/12/14	1	27.35	0	0.00	27.05	1	2,358	0.04%
2021/12/13	0	27.95	1	27.80	27.75	-1	2,351	-0.04%
2021/12/10	4	28.36	20	30.05	28.25	-16	2,352	-0.68%
2021/12/09	0	0.00	11	30.00	29.80	-11	2,326	-0.47%
2021/12/08	10	29.49	13	29.35	29.55	-3	2,279	-0.13%
2021/12/07	0	0.00	1	28.40	28.70	-1	2,233	-0.04%
2021/12/06	0	0.00	6	27.74	27.80	-6	2,199	-0.27%
2021/12/03	0	0.00	2	27.50	27.80	-2	2,228	-0.09%
2021/12/02	0	0.00	3	27.13	27.40	-3	2,199	-0.14%
2021/11/29	0	25.95	0	0.00	26.10	0	2,171	0.00%
2021/11/26	0	0.00	3	26.07	26.20	-3	2,193	-0.14%
2021/11/23	2	25.75	0	0.00	25.80	2	2,214	0.09%
2021/11/22	1	25.90	0	0.00	25.80	1	2,236	0.04%
2021/11/19	1	26.60	0	0.00	26.30	1	2,256	0.04%
2021/11/17	2	25.95	0	0.00	25.95	2	2,348	0.09%
2021/11/16	0	0.00	5	26.35	26.15	-5	2,345	-0.21%
2021/11/15	2	26.18	0	0.00	26.15	2	2,341	0.09%
2021/11/12	11	26.58	0	0.00	26.60	11	2,324	0.47%
2021/11/11	3	27.00	0	0.00	27.10	3	2,284	0.13%
2021/11/10	81	27.70	80	27.87	27.40	1	2,286	0.04%
2021/11/09	0	0.00	1	27.40	27.40	-1	2,269	-0.04%
2021/11/08	1	26.95	0	0.00	26.90	1	2,256	0.04%
2021/11/05	2	27.35	0	0.00	27.35	2	2,257	0.09%
2021/11/04	0	0.00	1	27.40	27.40	-1	2,258	-0.04%
2021/11/02	11	27.12	1	27.90	27.05	10	2,265	0.44%
2021/11/01	7	26.83	0	0.00	27.05	7	2,265	0.31%
2021/10/29	1	27.00	0	0.00	26.90	1	2,262	0.04%
2021/10/28	0	0.00	1	27.35	27.10	-1	2,253	-0.04%
2021/10/27	6	27.00	0	0.00	27.00	6	2,302	0.26%
2021/10/26	1	27.50	0	0.00	27.40	1	2,280	0.04%
2021/10/25	8	27.74	1	27.90	27.80	7	2,273	0.31%
2021/10/22	14	29.84	6	30.99	28.90	8	2,236	0.36%
2021/10/21	0	0.00	38	30.21	30.75	-38	2,143	-1.77%
2021/10/18	0	0.00	1	29.05	29.30	-1	2,143	-0.05%
2021/10/15	1	27.40	3	28.13	28.15	-2	2,064	-0.10%
2021/10/14	5	28.00	6	27.86	27.70	-1	2,044	-0.05%
2021/10/13	3	26.95	0	0.00	27.00	3	2,032	0.15%
2021/10/08	1	28.10	0	0.00	27.85	1	2,014	0.05%
2021/10/07	0	0.00	1	28.55	28.60	-1	2,146	-0.05%
2021/10/06	1	28.05	0	0.00	28.15	1	2,159	0.05%
2021/10/05	2	28.00	0	0.00	29.15	2	2,145	0.09%
2021/10/01	2	29.00	0	0.00	29.50	2	2,122	0.09%
2021/09/30	7	30.50	7	32.03	29.35	0	2,074	0.00%
2021/09/28	3	29.80	0	0.00	29.95	3	1,882	0.16%
2021/09/27	0	0.00	4	30.40	31.55	-4	1,850	-0.22%
2021/09/23	0	0.00	4	28.90	28.95	-4	1,703	-0.23%
2021/09/22	4	28.66	1	28.70	28.15	3	1,743	0.17%
2021/09/17	0	0.00	1	28.30	28.20	-1	1,723	-0.06%
2021/09/14	2	28.13	0	0.00	27.60	2	1,849	0.11%
2021/09/13	0	0.00	1	29.05	29.10	-1	1,831	-0.05%
2021/09/09	1	28.55	1	28.90	28.60	0	1,881	0.00%
2021/09/08	0	0.00	1	28.65	28.60	-1	1,964	-0.05%
2021/09/07	0	0.00	0	27.80	28.00	0	2,041	0.00%
2021/09/06	10	27.80	0	0.00	27.55	10	2,155	0.46%
2021/09/03	1	28.15	1	28.50	28.10	0	2,242	0.00%
2021/09/02	1	28.05	0	0.00	28.00	1	2,503	0.04%
2021/09/01	1	28.30	1	28.60	28.40	0	2,933	0.00%
2021/08/30	0	0.00	8	27.86	28.25	-8	3,379	-0.24%
2021/08/27	3	28.32	0	0.00	27.90	3	3,695	0.08%
2021/08/25	0	0.00	1	29.10	29.30	-1	3,739	-0.03%
2021/08/23	0	0.00	1	28.35	28.35	-1	3,874	-0.03%
2021/08/19	1	26.20	0	0.00	26.10	1	4,309	0.02%
2021/08/09	0	0.00	0.2	26.65	26.65	-0.2	6,055	0.00%
2021/08/06	2	27.00	0	0.00	26.90	2	6,158	0.03%
2021/08/05	3.2	27.71	0	0.00	27.45	3.2	6,277	0.05%
2021/08/03	1	28.50	0	0.00	28.55	1	6,749	0.01%
2021/08/02	1	27.80	0	0.00	28.90	1	6,802	0.01%
2021/07/29	0	0.00	1	29.10	29.10	-1	6,806	-0.01%
2021/07/28	1	28.20	0	0.00	28.10	1	6,840	0.01%
2021/07/23	0	0.00	1	28.70	28.70	-1	7,145	-0.01%
2021/07/21	1	25.90	0	0.00	25.90	1	7,236	0.01%
2021/07/20	0	26.40	0	0.00	26.00	0	7,473	0.00%
2021/07/16	1	27.05	0	0.00	26.95	1	7,665	0.01%
2021/07/14	1	26.69	1	27.50	27.20	0	7,859	0.00%
2021/07/13	1.3	27.11	0	0.00	27.00	1.3	7,782	0.02%
2021/07/05	1	29.00	0	0.00	28.85	1	8,576	0.01%
2021/07/02	0	0.00	1	29.45	29.35	-1	8,652	-0.01%
2021/06/30	5	28.90	5	28.42	28.10	0	8,957	0.00%
2021/06/25	1	29.00	0	0.00	28.70	1	9,068	0.01%
2021/06/24	0	0.00	1	29.45	30.10	-1	9,100	-0.01%
2021/06/18	16	28.34	7	28.43	28.65	9	9,111	0.10%
2021/06/17	1	28.75	1	29.00	28.30	0	9,103	0.00%
2021/06/16	52	30.06	53	30.43	29.60	-1	9,086	-0.01%
2021/06/15	21	30.38	20	30.78	30.30	1	8,985	0.01%
2021/06/11	23	31.80	25.1	31.82	31.15	-2.1	8,891	-0.02%
2021/06/10	30	33.68	30.1	32.70	32.45	-0.1	8,840	0.00%
2021/06/09	24	33.45	31	32.92	32.60	-7	8,576	-0.08%
2021/06/08	4	30.03	13	31.30	32.55	-9	8,147	-0.11%
2021/06/07	13	30.48	5	30.39	29.60	8	7,892	0.10%
2021/06/04	2	28.93	34.4	30.23	30.70	-32.4	7,693	-0.42%
2021/06/03	6	28.27	0	0.00	27.95	6	7,394	0.08%
2021/06/02	0	0.00	2	28.45	28.05	-2	7,366	-0.03%
2021/06/01	3	27.23	1	27.10	27.75	2	7,299	0.03%
2021/05/31	7	27.50	1.3	28.61	27.20	5.7	7,241	0.08%
2021/05/28	13	29.39	8	29.54	28.60	5	7,104	0.07%
2021/05/27	5	29.47	19	29.76	29.20	-14	6,950	-0.20%
2021/05/26	16	27.13	17	28.46	29.00	-1	6,587	-0.02%
2021/05/25	28	27.47	8	27.37	27.00	20	6,203	0.32%
2021/05/24	0	0.00	16	29.00	29.00	-16	5,813	-0.28%
2021/05/21	2	25.20	3	26.12	26.40	-1	5,340	-0.02%
2021/05/20	0	0.00	5	25.35	25.20	-5	5,173	-0.10%
2021/05/18	0	0.00	6	23.23	22.90	-6	4,974	-0.12%
2021/05/17	6	22.08	0	0.00	22.05	6	4,933	0.12%
2021/05/14	1	25.00	0	0.00	24.50	1	4,870	0.02%
2021/05/13	3	25.17	1	26.00	25.50	2	4,759	0.04%
2021/05/11	1	25.75	11	26.64	25.15	-10	4,441	-0.23%
2021/05/06	0	23.20	0	0.00	23.00	0	4,066	0.00%
2021/05/05	10	23.50	0	0.00	23.20	10	4,011	0.25%
2021/05/04	16	22.06	13	23.35	22.80	3	3,968	0.08%
2021/05/03	1	25.10	0	0.00	24.40	1	3,779	0.03%
2021/04/29	3	26.27	0	0.00	25.50	3	3,709	0.08%
2021/04/28	10	27.10	10	27.30	27.05	0	3,584	0.00%
2021/04/27	15	27.30	16	27.50	27.15	-1	3,552	-0.03%
2021/04/26	45	27.64	41	27.69	27.25	4	3,474	0.12%
2021/04/23	0	0.00	6	26.27	26.30	-6	3,253	-0.18%
2021/04/21	2	25.78	4	25.98	25.55	-2	3,076	-0.07%
2021/04/20	2	25.75	4	25.80	25.05	-2	2,981	-0.07%
2021/04/19	2	24.88	7	25.07	25.00	-5	2,906	-0.17%
2021/04/16	2	24.50	0	0.00	24.40	2	2,854	0.07%
2021/04/15	7	25.67	7	25.56	25.40	0	2,770	0.00%
2021/04/14	0	0.00	8	24.94	25.30	-8	2,646	-0.30%
2021/04/13	3	24.45	9.4	25.08	24.20	-6.4	2,542	-0.25%
2021/04/12	0	0.00	13.7	24.25	24.80	-13.7	2,493	-0.55%
2021/04/09	0	0.00	5	23.22	23.25	-5	2,369	-0.21%
2021/04/08	3	22.70	5	22.85	22.55	-2	2,222	-0.09%
2021/04/07	0	0.00	0.2	22.60	22.90	-0.2	2,140	-0.01%
2021/04/06	0	0.00	44.3	22.34	22.80	-44.3	1,994	-2.22%
2021/04/01	4	20.80	0	0.00	20.80	4	1,818	0.22%
2021/03/31	3	21.10	0	21.20	21.35	3	1,795	0.17%
2021/03/30	0	0.00	41	20.77	20.65	-41	1,674	-2.45%
2021/03/29	0	0.00	1.1	20.20	20.30	-1.1	1,626	-0.07%
2021/03/26	1	19.75	1	20.05	20.00	0	1,567	0.00%
2021/03/25	2	19.58	1	20.00	19.80	1	1,546	0.06%
2021/03/24	5	19.95	1	20.10	19.65	4	1,523	0.26%
2021/03/23	0	19.20	1	18.95	19.25	-1	1,456	-0.07%
2021/03/22	0	0.00	1	18.95	19.00	-1	1,430	-0.07%
2021/03/16	0	0.00	51.5	18.04	18.50	-51.5	1,319	-3.90%
2021/03/15	0	0.00	10	17.85	17.70	-10	1,311	-0.76%
2021/03/11	0	0.00	1	17.85	17.75	-1	1,355	-0.07%
2021/03/10	0	0.00	1	17.80	17.85	-1	1,454	-0.07%
2021/03/09	0	0.00	20	17.93	17.95	-20	1,506	-1.33%
2021/03/05	5	17.00	0	0.00	17.20	5	1,657	0.30%
2021/02/26	15	17.15	0	0.00	17.20	15	1,765	0.85%
2021/02/25	13	17.46	0	0.00	17.50	13	1,768	0.73%
2021/02/23	5	18.00	0	0.00	18.05	5	1,907	0.26%
2021/02/22	0	0.00	1	17.55	17.80	-1	1,954	-0.05%
2021/02/18	0	0.00	0.3	17.15	17.15	-0.3	2,054	-0.01%
2021/02/17	0	0.00	1	17.00	16.95	-1	2,063	-0.05%
2021/02/04	0	0.00	1	16.80	16.60	-1	2,068	-0.05%
2021/02/01	4	16.58	0	0.00	16.50	4	2,221	0.18%
2021/01/29	2	16.65	0	0.00	16.65	2	2,231	0.09%
2021/01/28	1	16.70	0	0.00	16.85	1	2,266	0.04%
2021/01/25	0	0.00	3	17.30	17.30	-3	2,311	-0.13%
2021/01/20	10	16.65	10	16.80	16.70	0	2,319	0.00%
2021/01/19	0.3	17.30	0	0.00	17.35	0.3	2,292	0.01%
2021/01/14	14	17.70	0	0.00	17.75	14	2,259	0.62%
2021/01/13	16	17.93	0.3	17.70	17.80	15.7	2,276	0.69%
2021/01/12	4	17.75	0	0.00	17.60	4	2,265	0.18%
2021/01/11	7	17.87	5	17.95	17.85	2	2,253	0.09%
2021/01/08	1	18.05	0	0.00	18.10	1	2,241	0.04%
2021/01/07	0	0.00	4	18.35	18.35	-4	2,227	-0.18%
2021/01/06	2	18.60	28.2	18.52	18.30	-26.2	2,229	-1.18%
2021/01/05	16	18.49	0	0.00	18.50	16	2,181	0.73%
2021/01/04	21	18.91	20	18.60	19.00	1	2,139	0.05%
2020/12/31	10	19.88	0	0.00	19.70	10	2,079	0.48%
2020/12/30	11	20.10	5	20.14	20.05	6	2,036	0.29%
2020/12/29	1	20.30	0	0.00	20.25	1	2,040	0.05%
2020/12/28	0	0.00	4	20.38	20.50	-4	2,002	-0.20%
2020/12/24	0	0.00	2	20.35	20.45	-2	2,002	-0.10%
2020/12/23	0	0.00	1	20.30	20.20	-1	2,011	-0.05%
2020/12/22	0	0.00	3.3	20.49	20.15	-3.3	2,032	-0.16%
2020/12/14	5	20.32	0	0.00	20.75	5	2,125	0.24%
2020/12/11	5	20.30	0	0.00	20.30	5	2,139	0.23%
2020/12/10	0	0.00	0.1	20.55	20.60	-0.1	2,165	0.00%
2020/12/09	1	20.45	0	0.00	20.45	1	2,158	0.05%
2020/12/08	1	20.40	0	0.00	20.35	1	2,165	0.05%
2020/12/07	0	0.00	3	20.70	20.85	-3	2,164	-0.14%
2020/12/04	3	21.53	0	0.00	21.15	3	2,211	0.14%
2020/12/03	0	0.00	1	21.05	21.10	-1	2,144	-0.05%
2020/12/02	1	20.65	2	20.78	20.90	-1	2,125	-0.05%
2020/11/30	0	0.00	2	20.50	20.05	-2	2,010	-0.10%
2020/11/27	0	0.00	2	19.40	19.40	-2	1,943	-0.10%
2020/11/26	0	0.00	2	19.50	19.50	-2	1,962	-0.10%
2020/11/23	15	19.65	10	19.70	19.50	5	2,074	0.24%
2020/11/20	4	19.20	0	0.00	19.75	4	2,156	0.19%
2020/11/18	3	19.65	0	0.00	19.25	3	2,232	0.13%
2020/11/17	1	19.65	3	19.77	19.50	-2	2,304	-0.09%
2020/11/16	5	20.25	0	0.00	20.05	5	2,333	0.21%
2020/11/13	14	20.37	0	0.00	20.30	14	2,383	0.59%
2020/11/12	12	20.33	0	0.00	20.20	12	2,406	0.50%
2020/11/09	5	20.30	1	20.75	20.50	4	2,357	0.17%
2020/11/06	20	20.55	0	0.00	20.50	20	2,379	0.84%
2020/11/05	2	20.85	0	0.00	20.50	2	2,470	0.08%
2020/11/04	0	0.00	1	21.40	21.30	-1	2,451	-0.04%
2020/10/29	2	20.70	1	20.40	20.50	1	2,581	0.04%
2020/10/21	0	0.00	19	20.55	20.40	-19	3,038	-0.63%
2020/10/19	0	0.00	1	20.20	20.10	-1	3,332	-0.03%
2020/10/16	0	0.00	0.1	19.90	19.95	-0.1	3,398	0.00%
2020/10/14	0	0.00	1	20.05	20.10	-1	3,552	-0.03%
2020/10/08	0	0.00	6	20.13	20.05	-6	3,944	-0.15%
2020/10/07	5	20.25	0	0.00	20.30	5	4,121	0.12%
2020/09/30	0	0.00	2	19.75	19.85	-2	4,718	-0.04%
2020/09/29	1	19.60	0	0.00	19.50	1	4,974	0.02%
2020/09/28	0	0.00	1	20.10	20.05	-1	5,088	-0.02%
2020/09/25	1	19.30	0	0.00	18.95	1	5,266	0.02%
2020/09/24	1	19.35	0	0.00	19.45	1	5,323	0.02%
2020/09/23	20	20.40	0	0.00	20.20	20	5,340	0.37%
2020/09/22	5	20.70	0	0.00	20.80	5	5,391	0.09%
2020/09/18	10	21.90	0	0.00	21.80	10	5,808	0.17%
2020/09/11	10	22.05	0	0.00	21.30	10	6,360	0.16%
2020/09/07	2	22.20	0	0.00	22.25	2	6,427	0.03%
2020/09/03	17	22.80	0	0.00	22.70	17	6,644	0.26%
2020/09/02	1	22.95	1	23.25	22.95	0	6,651	0.00%
2020/09/01	5	23.20	0	0.00	22.95	5	6,692	0.07%
2020/08/31	0	0.00	7	23.32	23.40	-7	6,704	-0.10%
2020/08/28	3	23.02	0	0.00	22.85	3	6,691	0.04%
2020/08/27	10	23.38	1	23.80	23.25	9	6,694	0.13%
2020/08/26	4	24.15	4	24.14	23.75	0	6,770	0.00%
2020/08/25	6	22.75	66	23.48	23.80	-60	6,775	-0.89%
2020/08/21	0	0.00	1	22.35	22.65	-1	6,562	-0.02%
2020/08/20	1	21.20	4	21.33	21.40	-3	6,455	-0.05%
2020/08/17	0	0.00	4	22.30	22.00	-4	6,300	-0.06%
2020/08/10	0	0.00	5.6	20.74	20.70	-5.6	6,249	-0.09%
2020/08/06	0	0.00	48	21.90	21.00	-48	6,282	-0.76%
2020/08/04	48	21.19	0	0.00	21.55	48	6,398	0.75%
2020/08/03	1	22.40	0	0.00	21.60	1	6,414	0.02%
2020/07/31	1	22.55	1	22.80	22.55	0	6,417	0.00%
2020/07/29	0	0.00	5	22.50	22.35	-5	6,562	-0.08%
2020/07/28	0	0.00	30	22.91	22.60	-30	6,717	-0.45%
2020/07/27	0	0.00	29	22.40	22.40	-29	6,658	-0.44%
2020/07/24	81	22.03	0	0.00	22.25	81	6,722	1.20%
2020/07/23	28	21.95	8.5	21.85	22.20	19.5	6,802	0.29%
2020/07/21	0	0.00	1.3	21.14	21.40	-1.3	6,819	-0.02%
2020/07/20	0	0.00	5	21.05	20.95	-5	6,989	-0.07%
2020/07/17	1	21.60	6	21.83	20.80	-5	7,040	-0.07%
2020/07/16	0	0.00	15	22.00	21.85	-15	7,015	-0.21%
2020/07/15	0	0.00	28	21.14	20.85	-28	7,043	-0.40%
2020/07/14	13	21.33	116	21.36	21.30	-103	7,133	-1.44%	大賣/鉅額交易
2020/07/13	0	0.00	10	20.75	21.00	-10	7,124	-0.14%
2020/07/10	18	19.97	0	0.00	20.00	18	7,442	0.24%
2020/07/09	110	20.93	3	21.05	20.75	107	7,579	1.41%	大買/鉅額交易
2020/07/08	11	20.00	1	19.80	20.90	10	7,453	0.13%
2020/07/07	3	19.50	24	19.06	19.00	-21	7,427	-0.28%
2020/07/06	4	18.91	21	19.11	19.15	-17	7,413	-0.23%
2020/07/03	20	18.66	0	0.00	18.35	20	7,230	0.28%
2020/07/02	0	0.00	0.4	18.65	18.30	-0.4	7,156	-0.01%
2020/06/30	11	18.54	25	18.50	18.80	-14	7,079	-0.20%
2020/06/29	0	0.00	51	18.23	18.60	-51	6,909	-0.74%
2020/06/23	1	17.80	2	17.73	17.15	-1	6,654	-0.02%
2020/06/22	1	16.95	2	17.28	17.30	-1	6,456	-0.02%
2020/06/19	2.7	17.08	2	17.30	17.00	0.7	6,411	0.01%
2020/06/18	22	17.53	3	17.52	17.25	19	6,432	0.30%
2020/06/17	2	17.25	43	17.27	17.25	-41	6,596	-0.62%
2020/06/16	33	17.21	8	17.28	17.25	25	6,684	0.37%
2020/06/12	2	16.00	2	16.30	16.25	0	6,707	0.00%
2020/06/11	6	16.58	0	0.00	16.30	6	6,710	0.09%
2020/06/10	10	17.50	29.1	17.28	17.35	-19.1	6,646	-0.29%
2020/06/03	1	16.90	20	16.75	16.85	-19	6,439	-0.30%
2020/06/02	2	16.95	6	16.91	17.05	-4	6,403	-0.06%
2020/06/01	0	0.00	1	16.40	17.40	-1	6,272	-0.02%
2020/05/29	0	0.00	1	16.10	15.85	-1	6,228	-0.02%
2020/05/28	5	15.95	11	15.99	15.75	-6	6,213	-0.10%
2020/05/26	10	15.60	0	0.00	15.60	10	6,203	0.16%
2020/05/21	6	15.68	0	0.00	15.60	6	6,158	0.10%
2020/05/20	20	16.00	6	15.78	15.90	14	6,142	0.23%
2020/05/19	0	0.00	15	15.75	15.80	-15	6,114	-0.25%
2020/05/18	19	15.61	2	15.88	15.40	17	6,105	0.28%
2020/05/15	1	15.55	1.9	15.40	15.40	-0.9	6,050	-0.02%
2020/05/14	1	15.85	0	0.00	15.50	1	6,025	0.02%
2020/05/12	2	16.50	0	0.00	16.45	2	5,944	0.03%
2020/05/11	1	16.50	9	16.45	16.25	-8	5,907	-0.14%
2020/05/06	30	18.02	20	17.30	17.40	10	5,668	0.18%
2020/05/05	33	17.88	0	0.00	18.15	33	5,565	0.59%
2020/05/04	11	17.06	1	17.00	17.00	10	5,416	0.18%
2020/04/30	0	0.00	9	16.50	16.45	-9	5,214	-0.17%
2020/04/29	0	0.00	31	17.00	16.75	-31	5,160	-0.60%
2020/04/27	6	16.30	5	16.15	16.20	1	4,919	0.02%
2020/04/24	2	16.35	9	16.10	16.30	-7	4,826	-0.15%
2020/04/23	3	16.28	7	16.31	16.30	-4	4,647	-0.09%
2020/04/22	10	15.30	0	0.00	15.40	10	4,402	0.23%
2020/04/20	5	15.35	0	0.00	15.35	5	4,172	0.12%
2020/04/16	0	15.15	10	16.13	15.15	-10	3,783	-0.26%
2020/04/15	10	15.52	24	15.88	16.00	-14	3,612	-0.39%
2020/04/14	2	14.80	23	14.84	14.80	-21	3,117	-0.67%
2020/04/13	1	14.25	17	14.40	14.20	-16	2,852	-0.56%
2020/04/10	1	13.75	37	14.17	13.90	-36	2,740	-1.31%
2020/04/09	0	0.00	10	13.30	13.30	-10	2,526	-0.40%
2020/04/06	1	12.70	0	0.00	12.60	1	2,495	0.04%
2020/03/31	0	0.00	1	12.25	12.25	-1	2,432	-0.04%
2020/03/27	2	12.55	0	0.00	12.25	2	2,397	0.08%
2020/03/24	1	12.70	2	13.50	12.70	-1	2,228	-0.04%
2020/03/23	0	0.00	33	12.93	12.95	-33	2,109	-1.56%
2020/03/20	1	11.80	0	0.00	11.80	1	1,876	0.05%
2020/03/19	0	0.00	14	10.75	10.75	-14	1,750	-0.80%
2020/03/16	0	0.00	10	9.75	9.75	-10	1,570	-0.64%
2020/03/13	2	9.90	0	0.00	10.00	2	1,566	0.13%
2020/03/10	2	11.00	2	11.20	11.20	0	1,609	0.00%
2020/03/09	2	11.30	10	11.70	11.30	-8	1,585	-0.50%
2020/02/27	0	0.00	3	11.50	11.50	-3	1,557	-0.19%
2020/02/21	0	0.00	2	11.85	11.85	-2	1,571	-0.13%
2020/02/19	0	0.00	2	11.90	12.00	-2	1,578	-0.13%
2020/02/14	0	0.00	11	11.55	11.55	-11	1,654	-0.66%
2020/02/13	2	11.60	2	11.80	11.55	0	1,669	0.00%
2020/02/12	0	0.00	1	11.35	11.50	-1	1,723	-0.06%
2020/02/07	2	11.35	0	0.00	11.30	2	1,809	0.11%
2020/02/06	0	0.00	2	11.48	11.50	-2	1,865	-0.11%
2020/02/05	1	11.30	0	0.00	11.30	1	2,013	0.05%
2020/02/04	0	0.00	5	11.44	11.50	-5	2,021	-0.25%
2020/02/03	2	11.30	0	0.00	11.35	2	2,053	0.10%
2020/01/31	3	11.82	11	11.84	11.80	-8	2,039	-0.39%
2020/01/30	2	12.30	0	0.00	11.85	2	2,074	0.10%
2020/01/20	0	0.00	1	13.15	13.15	-1	2,056	-0.05%
2020/01/17	0	0.00	1	13.20	13.20	-1	2,141	-0.05%
2020/01/16	0	0.00	5	13.15	13.15	-5	2,306	-0.22%
2020/01/15	1	13.05	0	0.00	13.10	1	2,389	0.04%
2020/01/14	0	0.00	1	13.10	13.10	-1	2,775	-0.04%
2020/01/10	3	13.02	0	0.00	13.05	3	3,112	0.10%
2020/01/09	3	13.10	0	0.00	13.05	3	3,188	0.09%
2020/01/08	2	13.05	0	0.00	13.10	2	3,356	0.06%
2020/01/03	5	13.80	0	0.00	13.70	5	3,473	0.14%
2019/12/30	8	14.16	0	0.00	13.90	8	3,422	0.23%
2019/12/20	0	0.00	5	13.70	13.60	-5	3,348	-0.15%
2019/12/19	0	0.00	3	13.75	13.70	-3	3,351	-0.09%
2019/12/18	5	13.65	0	0.00	13.65	5	3,351	0.15%
2019/12/17	0	0.00	0.1	13.65	13.70	-0.1	3,356	0.00%
2019/12/12	0	0.00	1	13.55	13.45	-1	3,325	-0.03%
2019/12/09	1	13.55	1	13.55	13.55	0	3,338	0.00%
2019/12/06	11	13.50	2	13.50	13.50	9	3,320	0.27%
2019/12/05	0	0.00	15	13.18	13.30	-15	3,235	-0.46%
2019/12/03	6	13.10	0	0.00	12.95	6	3,207	0.19%
2019/11/27	0	0.00	4	13.05	13.05	-4	3,137	-0.13%
2019/11/26	0	0.00	3	13.05	12.95	-3	3,130	-0.10%
2019/11/21	7	12.94	0	0.00	12.90	7	3,109	0.23%
2019/11/20	0	0.00	5	13.00	13.00	-5	3,112	-0.16%
2019/11/14	0	0.00	1	13.15	13.00	-1	3,037	-0.03%
2019/11/12	2	12.80	0	0.00	12.70	2	2,959	0.07%
2019/11/08	5	13.35	0	0.00	13.00	5	2,865	0.17%
2019/11/06	3	13.45	5	13.30	13.30	-2	2,781	-0.07%
2019/11/05	11	13.54	0	0.00	13.45	11	2,741	0.40%
2019/11/04	5	14.15	21	13.67	13.95	-16	2,657	-0.60%
2019/11/01	4	13.35	0	0.00	13.35	4	2,492	0.16%
2019/10/31	3	13.45	0	0.00	13.45	3	2,475	0.12%
2019/10/30	0	0.00	10	13.80	13.60	-10	2,441	-0.41%
2019/10/29	17	13.76	0	0.00	13.60	17	2,421	0.70%
2019/10/28	43	13.88	0	0.00	13.85	43	2,356	1.83%
2019/10/25	48	14.09	0	0.00	14.10	48	2,311	2.08%
2019/10/24	0	0.00	1	14.35	14.50	-1	2,233	-0.04%
2019/10/23	25	13.91	0	0.00	14.05	25	2,073	1.21%
2019/10/22	13	14.45	11	14.49	14.20	2	2,031	0.10%
2019/10/21	0	0.00	1	14.35	14.35	-1	1,644	-0.06%
2019/10/18	5	13.00	0	0.00	13.05	5	1,344	0.37%
2019/10/17	105	13.52	0	0.00	13.30	105	1,312	8.00%	大買/鉅額交易
2019/10/16	77	13.51	29	13.50	13.60	48	1,228	3.91%
2019/10/15	5	12.70	4	12.80	13.25	1	1,068	0.09%
2019/10/14	9	12.81	11	12.83	12.80	-2	1,008	-0.20%
2019/10/09	20	12.15	2	12.35	12.55	18	953	1.89%
2019/10/07	6	12.10	0	0.00	12.20	6	928	0.65%
2019/10/04	20	12.10	0	0.00	12.10	20	936	2.13%
2019/10/02	20	12.00	0	0.00	12.00	20	1,009	1.98%
2019/09/27	62	12.08	0	0.00	12.05	62	1,084	5.72%
2019/09/26	50	12.17	0	0.00	12.15	50	1,080	4.63%
2019/09/25	45	12.24	0	0.00	12.25	45	1,087	4.14%
2019/09/23	0	0.00	0.1	12.55	12.55	-0.1	1,121	-0.01%
2019/09/17	0	0.00	2	12.25	12.20	-2	1,128	-0.18%
2019/09/12	0	0.00	1	12.00	12.00	-1	1,154	-0.09%
2019/09/11	1	12.15	0	0.00	12.05	1	1,167	0.09%
2019/08/14	2	11.65	0	0.00	11.65	2	2,116	0.09%
2019/08/01	0	0.00	1	12.10	12.10	-1	3,433	-0.03%
2019/07/25	0	0.00	0	12.50	12.50	0	3,421	0.00%
2019/07/24	0	0.00	1	12.80	12.65	-1	3,414	-0.03%
2019/07/23	0	0.00	1	12.50	12.50	-1	3,359	-0.03%
2019/07/16	0	0.00	1	12.60	12.65	-1	3,306	-0.03%
2019/07/12	2	12.40	0	0.00	12.35	2	3,271	0.06%
2019/07/09	2	12.75	0	0.00	12.70	2	3,242	0.06%
2019/07/05	0	0.00	4	12.30	12.35	-4	3,155	-0.13%
2019/07/02	1	11.95	3	12.00	11.95	-2	3,070	-0.07%
2019/07/01	3	12.35	0	0.00	12.05	3	3,063	0.10%
2019/06/27	0	0.00	1	12.20	12.10	-1	3,006	-0.03%
2019/06/25	0	0.00	1	12.25	12.05	-1	2,981	-0.03%
2019/06/21	2	12.05	0	0.00	12.10	2	2,948	0.07%
2019/06/20	0	0.00	10	11.90	11.95	-10	2,915	-0.34%
2019/06/18	0	0.00	41	11.95	11.95	-41	2,880	-1.42%
2019/06/17	1	11.90	0	0.00	11.90	1	2,871	0.03%
2019/06/14	0	0.00	1	12.15	12.15	-1	2,849	-0.04%
2019/06/11	3	12.75	2.2	12.58	12.45	0.8	2,793	0.03%
2019/06/06	3	12.52	0	0.00	12.40	3	2,686	0.11%
2019/06/05	2	13.00	0	0.00	12.80	2	2,633	0.08%
2019/05/31	0	0.00	7	13.00	12.95	-7	2,466	-0.28%
2019/05/30	1	13.15	1	13.05	13.10	0	2,432	0.00%
2019/05/29	2	13.13	3	13.48	13.10	-1	2,397	-0.04%
2019/05/28	7	13.23	0	0.00	13.20	7	2,284	0.31%
2019/05/27	27	13.09	1	13.25	13.20	26	2,186	1.19%
2019/05/24	0	0.00	1	12.90	12.70	-1	2,078	-0.05%
2019/05/23	2	13.20	4	12.98	12.85	-2	2,032	-0.10%
2019/05/21	42	13.29	11	12.85	13.05	31	1,918	1.62%
2019/05/20	6	12.78	0	0.00	12.70	6	1,780	0.34%
2019/05/17	2	13.30	1	13.60	13.05	1	1,732	0.06%
2019/05/16	5	13.13	2	13.53	13.20	3	1,624	0.18%
2019/05/15	3	12.98	0	0.00	13.20	3	1,413	0.21%
2019/05/14	27	12.97	22.9	13.21	13.40	4.1	1,238	0.33%
2019/05/13	1	12.20	2	12.28	12.20	-1	991	-0.10%
2019/05/10	5	11.83	0	0.00	11.80	5	891	0.56%
2019/05/09	0	0.00	5	12.80	12.10	-5	751	-0.66%
2019/05/08	3	11.35	7	11.62	11.65	-4	410	-0.98%
2019/04/02	3	11.00	0	0.00	11.00	3	320	0.93%
2019/04/01	2	11.10	0	0.00	11.05	2	324	0.62%
2019/03/27	0	10.95	0	0.00	11.00	0	378	0.00%
2019/03/11	0	0.00	3	11.30	11.20	-3	400	-0.75%
2019/02/14	0	0.00	1	10.90	11.00	-1	423	-0.22%
2019/01/23	4	10.75	0	0.00	10.80	4	429	0.93%
2018/11/27	0	0.00	2	11.10	11.20	-2	562	-0.36%
2018/11/02	0	0.00	2	11.00	11.05	-2	601	-0.33%
2018/10/25	2	11.65	0	0.00	11.60	2	513	0.39%
2018/10/22	0	0.00	2	12.00	12.00	-2	511	-0.39%
2018/10/19	2	11.75	0	0.00	11.85	2	507	0.39%
2018/10/12	0	0.00	2	12.30	12.35	-2	488	-0.41%
2018/10/11	2	12.15	0	0.00	12.15	2	483	0.41%
2018/10/09	0	0.00	0.3	12.90	13.00	-0.3	453	-0.07%
2018/10/01	0	0.00	2	13.15	13.35	-2	406	-0.49%
2018/09/28	0	0.00	2	13.00	13.05	-2	396	-0.50%
2018/09/26	0	0.00	2	12.70	12.80	-2	339	-0.59%
2018/09/05	0	0.00	1	12.20	12.20	-1	326	-0.31%
2018/09/03	1	12.45	0	0.00	12.35	1	325	0.31%
2018/08/23	0	0.00	3	12.00	11.95	-3	339	-0.88%
2018/08/15	2	11.83	0	0.00	11.80	2	350	0.57%
2018/07/31	0	0.00	5	12.25	12.20	-5	360	-1.39%
2018/07/10	1	12.25	1	12.10	12.10	0	518	0.00%
2018/07/04	5	12.15	0	0.00	12.15	5	518	0.96%
2018/06/21	0	0.00	1.5	12.38	12.40	-1.5	548	-0.27%
2018/06/06	0	0.00	0.8	12.60	12.65	-0.8	577	-0.14%
2018/06/01	0	0.00	1	12.65	12.75	-1	568	-0.18%
2018/05/29	2	12.40	0	0.00	12.45	2	545	0.37%
2018/04/24	0	0.00	4	13.26	13.10	-4	553	-0.72%
2018/04/20	0	0.00	1	12.70	12.70	-1	456	-0.22%
2018/04/19	0	0.00	0.2	12.65	12.70	-0.2	459	-0.04%
2018/02/26	0	0.00	2	13.10	13.10	-2	554	-0.36%
2018/02/22	2	12.70	0	0.00	12.80	2	555	0.36%
2018/01/31	4	13.43	0	0.00	13.45	4	604	0.66%
2018/01/18	4	13.85	0	0.00	13.85	4	592	0.68%
2018/01/11	0	0.00	2.3	13.84	13.80	-2.3	593	-0.38%
2018/01/08	0	0.00	2	13.90	14.00	-2	579	-0.35%