台聚 (1304)-群益金鼎-新莊券商分點個股進出

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
13.75
漲跌
▼0.10
漲幅
-0.72%
成交量
1,776張
產業
上市塑膠類股▲0.66%
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-新莊券商分點個股進出

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-新莊券商分點個股進出
群益金鼎-新莊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
2024/09/06	1	13.70	0	0.00	13.75	1	3,131	0.03%
2024/09/03	0.1	14.80	0	0.00	14.55	0.1	3,108	0.00%
2024/08/27	0	0.00	2	14.85	15.05	-2	3,225	-0.06%
2024/08/22	3	14.80	0	0.00	14.95	3	3,264	0.09%
2024/08/20	0.1	14.70	0	0.00	14.65	0.1	3,270	0.00%
2024/08/19	1	14.80	0	0.00	14.85	1	3,303	0.03%
2024/08/15	0	0.00	1	14.85	14.75	-1	3,326	-0.03%
2024/08/14	0	14.90	0	0.00	14.85	0	3,353	0.00%
2024/08/06	0.1	13.90	2	13.65	14.20	-1.9	3,352	-0.06%
2024/08/01	0	0.00	16	16.36	16.35	-16	3,261	-0.49%
2024/07/31	1	15.80	0	0.00	15.80	1	3,257	0.03%
2024/07/29	0	0.00	12	16.18	16.10	-12	3,286	-0.37%
2024/07/26	1	15.90	0	0.00	15.90	1	3,425	0.03%
2024/07/18	4.1	17.18	0	0.00	17.55	4.1	3,235	0.13%
2024/07/17	1	17.05	0	0.00	17.10	1	3,047	0.03%
2024/07/16	0	0.00	3	16.90	16.70	-3	2,975	-0.10%
2024/07/12	7	16.86	32.3	17.06	16.90	-25.3	2,801	-0.90%
2024/07/11	2	15.90	0	15.90	15.95	2	2,554	0.08%
2024/07/09	3.1	15.80	3	15.75	15.85	0.1	2,659	0.00%
2024/07/08	0	0.00	5	16.20	16.15	-5	2,639	-0.19%
2024/07/05	2	16.15	0	0.00	16.05	2	2,603	0.08%
2024/06/25	5	15.45	0	0.00	15.60	5	2,494	0.20%
2024/06/24	0	0.00	20	15.76	15.70	-20	2,492	-0.80%
2024/06/21	32.1	15.55	0	0.00	15.75	32.1	2,495	1.28%
2024/06/20	1	15.25	0	0.00	15.35	1	2,450	0.04%
2024/06/19	0.1	15.20	0	0.00	15.10	0.1	2,476	0.00%
2024/06/06	20	15.11	0	0.00	15.20	20	2,525	0.79%
2024/06/05	0.7	15.50	0	15.50	15.40	0.7	2,476	0.03%
2024/06/04	5.1	15.50	0	0.00	15.55	5.1	2,483	0.20%
2024/06/03	0.1	15.95	0	0.00	15.75	0.1	2,471	0.00%
2024/05/27	6	15.58	2	15.60	15.70	4	2,391	0.17%
2024/05/24	6	15.71	0	0.00	15.75	6	2,345	0.26%
2024/05/20	2	16.43	0	0.00	16.40	2	2,241	0.09%
2024/05/17	1	16.40	0	0.00	16.45	1	2,210	0.05%
2024/05/14	0.1	16.20	0	0.00	16.05	0.1	2,150	0.00%
2024/05/08	20.2	15.70	0	0.00	15.70	20.2	2,038	0.99%
2024/05/07	1.6	15.81	5	15.87	15.75	-3.4	2,000	-0.17%
2024/05/06	6	16.01	0	0.00	16.00	6	1,923	0.31%
2024/05/02	2.5	16.13	0	0.00	16.15	2.5	1,865	0.13%
2024/04/30	1	16.05	0	0.00	15.85	1	1,825	0.05%
2024/04/29	2	16.30	0	0.00	16.40	2	1,653	0.12%
2024/04/26	1	16.10	0	0.00	16.10	1	1,588	0.06%
2024/04/19	0	16.40	0	0.00	16.00	0	1,572	0.00%
2024/04/16	0	0.00	1	16.80	16.20	-1	1,501	-0.07%
2024/04/15	5.3	16.80	0	0.00	16.70	5.3	1,452	0.36%
2024/04/10	1	16.55	0	0.00	16.50	1	1,313	0.08%
2024/03/27	0.1	16.00	0	0.00	15.95	0.1	1,211	0.01%
2024/03/25	0.1	16.00	1	15.85	16.05	-0.9	1,166	-0.08%
2024/03/22	0.1	16.30	0	0.00	16.20	0.1	1,142	0.01%
2024/03/19	0	0.00	2	16.65	16.50	-2	1,162	-0.17%
2024/03/11	0	0.00	1	17.15	17.30	-1	1,080	-0.09%
2024/03/08	10	17.10	0	0.00	17.00	10	1,083	0.92%
2024/03/06	1	17.95	0	0.00	17.90	1	1,026	0.10%
2024/03/05	0.1	17.95	0	0.00	17.85	0.1	1,041	0.01%
2024/03/01	0	0.00	2	18.15	18.10	-2	1,019	-0.20%
2024/02/26	0.1	18.30	0	0.00	18.40	0.1	1,027	0.01%
2024/02/15	5	18.00	0	0.00	18.05	5	1,070	0.47%
2024/01/18	1	17.85	0	0.00	17.90	1	1,101	0.09%
2024/01/16	1	18.85	0	0.00	18.80	1	1,042	0.10%
2024/01/15	1	19.10	0	0.00	19.10	1	1,033	0.10%
2024/01/09	1	19.30	0	0.00	19.25	1	1,243	0.08%
2023/12/27	0.1	19.90	0	0.00	19.90	0.1	1,275	0.01%
2023/12/25	0	19.60	0	0.00	19.60	0	1,265	0.00%
2023/12/18	0	0.00	10	20.80	20.75	-10	1,220	-0.82%
2023/12/13	5	19.25	0	0.00	19.20	5	1,107	0.45%
2023/12/07	0.1	19.50	0	0.00	19.50	0.1	1,166	0.01%
2023/12/05	1	19.80	0	0.00	19.75	1	1,226	0.08%
2023/12/01	10	19.90	0	0.00	19.80	10	1,211	0.83%
2023/11/29	1	19.75	0	0.00	19.75	1	1,223	0.08%
2023/11/24	0	19.90	0	0.00	19.90	0	1,236	0.00%
2023/11/20	0	19.90	0	0.00	19.95	0	1,239	0.00%
2023/11/14	10	18.95	0	0.00	19.00	10	1,228	0.81%
2023/11/10	1	18.95	0	0.00	19.00	1	1,304	0.08%
2023/10/20	1.1	18.87	0	0.00	19.10	1.1	1,762	0.06%
2023/10/19	0	19.55	0	0.00	19.45	0	1,748	0.00%
2023/10/18	1	19.90	0	0.00	20.30	1	1,730	0.06%
2023/10/12	0	0.00	0	20.15	20.45	0	1,664	0.00%
2023/10/11	0	20.15	0	0.00	20.10	0	1,676	0.00%
2023/10/04	5	20.35	0	0.00	20.30	5	1,727	0.29%
2023/09/28	0.1	20.85	0	0.00	20.75	0.1	1,769	0.01%
2023/09/26	0.1	21.00	0	0.00	20.80	0.1	1,860	0.00%
2023/09/21	1.1	21.24	0	0.00	21.10	1.1	1,967	0.05%
2023/09/19	1	21.85	0	0.00	21.75	1	1,964	0.05%
2023/09/18	0	0.00	1	21.75	21.80	-1	1,969	-0.05%
2023/09/11	1	21.80	0	0.00	21.45	1	2,004	0.05%
2023/09/04	2.1	21.82	0	0.00	21.75	2.1	1,922	0.11%
2023/09/01	0.1	21.36	3	21.25	21.25	-2.9	1,911	-0.15%
2023/08/31	2	21.35	0	0.00	21.25	2	1,912	0.10%
2023/08/30	0.1	21.15	0	0.00	21.10	0.1	1,919	0.00%
2023/08/29	2	20.93	0	0.00	21.00	2	1,921	0.10%
2023/08/28	0.1	20.65	0	0.00	20.55	0.1	1,932	0.00%
2023/08/17	0.1	20.45	0	0.00	20.85	0.1	1,924	0.01%
2023/08/08	0	0.00	1	24.45	24.45	-1	1,801	-0.06%
2023/08/07	1	24.50	1	24.20	24.50	0	1,781	0.00%
2023/08/02	1.2	24.55	0	0.00	24.30	1.2	1,703	0.07%
2023/07/31	0	0.00	1	23.55	23.30	-1	1,573	-0.06%
2023/07/25	0	0.00	0.6	22.65	22.85	-0.6	1,475	-0.04%
2023/07/13	0	0.00	1	22.65	22.30	-1	1,447	-0.07%
2023/07/12	1	22.60	0	0.00	22.60	1	1,475	0.07%
2023/07/10	0	0.00	2	23.10	23.10	-2	1,463	-0.14%
2023/07/07	0	0.00	2	23.23	23.15	-2	1,469	-0.14%
2023/07/05	0	0.00	1	24.60	24.70	-1	1,445	-0.07%
2023/07/04	1	24.00	1	24.50	24.50	0	1,469	0.00%
2023/07/03	0	0.00	3	24.15	24.05	-3	1,458	-0.21%
2023/06/27	1	23.25	0	0.00	23.30	1	1,485	0.07%
2023/06/19	3	23.67	0	0.00	23.45	3	1,579	0.19%
2023/06/15	1	23.10	0	0.00	23.20	1	1,704	0.06%
2023/06/01	0	0.00	5.1	22.80	22.80	-5.1	2,054	-0.25%
2023/05/26	1	22.85	0	0.00	22.80	1	2,086	0.05%
2023/05/22	0	0.00	3	23.70	23.70	-3	2,138	-0.14%
2023/05/17	0	0.00	20	23.75	23.90	-20	2,179	-0.92%
2023/04/21	0	0.00	0.4	25.90	25.40	-0.4	2,592	-0.01%
2023/03/29	0	0.00	4	26.66	26.50	-4	2,903	-0.14%
2023/03/28	5	26.00	5	26.18	26.45	0	2,953	0.00%
2023/03/27	0	0.00	4	25.70	25.65	-4	2,956	-0.14%
2023/03/20	0	0.00	4	27.19	26.90	-4	3,101	-0.13%
2023/03/17	14	26.66	11	26.95	26.30	3	3,075	0.10%
2023/03/15	1	25.10	0	0.00	25.10	1	2,865	0.03%
2023/03/10	0	0.00	4	25.10	24.80	-4	2,868	-0.14%
2023/02/20	0	0.00	0.2	25.00	25.10	-0.2	3,082	0.00%
2023/02/06	0	0.00	12	24.40	24.60	-12	3,034	-0.40%
2023/02/02	0	0.00	5	24.35	24.30	-5	2,963	-0.17%
2023/02/01	0	0.00	1	24.05	23.90	-1	2,926	-0.03%
2023/01/31	0	0.00	8	24.00	23.75	-8	2,906	-0.28%
2023/01/05	0	0.00	1	22.15	22.10	-1	2,697	-0.04%
2023/01/04	0	0.00	1	22.15	22.05	-1	2,705	-0.04%
2023/01/03	0	22.10	0	0.00	22.10	0	2,712	0.00%
2022/12/30	0	0.00	0	22.15	22.10	0	2,705	0.00%
2022/12/27	0	0.00	1	22.15	22.20	-1	2,646	-0.04%
2022/12/23	0	0.00	1	22.10	22.10	-1	2,595	-0.04%
2022/12/22	7	21.87	20	21.88	21.75	-13	2,525	-0.51%
2022/12/21	3	21.07	0	0.00	20.95	3	2,424	0.12%
2022/12/20	5	21.04	2	20.85	20.70	3	2,354	0.13%
2022/12/19	9	21.16	0	0.00	21.10	9	2,302	0.39%
2022/12/16	0	0.00	1	21.85	21.50	-1	2,245	-0.04%
2022/12/15	0	0.00	1	22.00	21.75	-1	2,152	-0.05%
2022/12/14	0	0.00	2	21.90	21.70	-2	2,099	-0.10%
2022/12/13	0	0.00	2	21.30	21.40	-2	2,046	-0.10%
2022/12/09	2	21.50	0	0.00	21.05	2	1,987	0.10%
2022/12/07	1	20.85	0	0.00	20.75	1	1,869	0.05%
2022/12/06	5	21.05	0	0.00	21.05	5	1,862	0.27%
2022/12/05	2	21.90	0	0.00	21.80	2	1,835	0.11%
2022/12/02	0	0.00	3	22.10	21.90	-3	1,826	-0.16%
2022/11/30	5	22.60	1	22.35	22.40	4	1,749	0.23%
2022/11/29	0	0.00	5	20.95	20.90	-5	1,582	-0.32%
2022/11/14	0	0.00	1	20.90	21.00	-1	1,752	-0.06%
2022/11/07	1	20.10	0	0.00	20.25	1	1,819	0.05%
2022/11/04	3	20.07	2.1	20.20	20.20	0.9	1,849	0.05%
2022/11/01	0	0.00	0.4	20.65	20.50	-0.4	2,007	-0.02%
2022/10/31	0	0.00	0.1	20.50	20.25	-0.1	2,054	0.00%
2022/10/26	0	0.00	0.1	20.40	20.40	-0.1	2,216	0.00%
2022/10/25	0.7	20.14	0	0.00	20.10	0.7	2,227	0.03%
2022/10/18	0	0.00	26.5	20.82	21.00	-26.5	2,409	-1.10%
2022/10/13	1	19.55	0	0.00	19.15	1	2,579	0.04%
2022/09/29	1	20.05	0	0.00	20.15	1	3,007	0.03%
2022/09/28	15	20.03	0	0.00	19.70	15	3,026	0.50%
2022/09/26	0	0.00	24	20.78	20.80	-24	3,003	-0.80%
2022/09/23	0.5	21.75	127	21.80	21.70	-126.5	3,033	-4.17%	大賣/鉅額交易
2022/09/20	0	0.00	5	22.60	22.75	-5	3,053	-0.16%
2022/09/15	2	23.35	0	0.00	23.20	2	3,093	0.06%
2022/09/13	1	23.10	0	0.00	23.15	1	3,142	0.03%
2022/09/07	0	0.00	1	22.30	22.30	-1	3,200	-0.03%
2022/08/29	5	23.50	0	0.00	23.45	5	3,286	0.15%
2022/08/19	1	23.90	0	0.00	23.85	1	3,164	0.03%
2022/08/16	4.1	23.35	4	23.60	23.55	0.1	3,273	0.00%
2022/08/12	0	0.00	6	23.91	23.70	-6	3,279	-0.18%
2022/08/10	0	0.00	0.3	23.40	23.40	-0.3	3,308	-0.01%
2022/08/09	0	0.00	0.1	22.41	22.65	-0.1	3,300	0.00%
2022/08/08	0	0.00	1	21.75	22.00	-1	3,300	-0.03%
2022/08/05	1	21.20	0	0.00	21.30	1	3,297	0.03%
2022/08/04	3.1	21.00	0	0.00	21.25	3.1	3,337	0.09%
2022/08/03	1.2	22.02	0	0.00	22.00	1.2	3,357	0.04%
2022/08/01	2	22.70	2	22.80	22.75	0	3,702	0.00%
2022/07/29	0	0.00	2	22.90	22.85	-2	3,934	-0.05%
2022/07/28	0	0.00	0.1	23.00	22.75	-0.1	3,928	0.00%
2022/07/27	3	24.68	0	0.00	24.80	3	3,814	0.08%
2022/07/26	1.3	25.43	0	0.00	25.15	1.3	3,718	0.03%
2022/07/21	0	25.55	40	25.57	25.70	-40	3,762	-1.06%
2022/07/14	0	0.00	16	24.08	24.35	-16	3,677	-0.44%
2022/07/13	40	23.90	4.3	23.98	23.60	35.7	3,661	0.98%
2022/07/12	0.4	22.96	0	0.00	22.40	0.4	3,630	0.01%
2022/07/07	2	23.50	2	24.00	24.10	0	3,651	0.00%
2022/07/05	0	0.00	2.2	24.35	24.35	-2.2	3,743	-0.06%
2022/07/04	7	23.71	0	0.00	23.75	7	3,766	0.19%
2022/07/01	14.2	23.92	1.2	23.87	23.70	13	3,809	0.34%
2022/06/30	1	24.75	0	0.00	24.75	1	3,803	0.03%
2022/06/27	0	0.00	0.3	25.83	25.95	-0.3	3,883	-0.01%
2022/06/24	0	0.00	0.2	25.40	25.30	-0.2	3,909	-0.01%
2022/06/20	0.3	25.20	4	25.20	24.60	-3.7	4,131	-0.09%
2022/06/17	20	25.50	0	0.00	25.50	20	4,187	0.48%
2022/06/16	1	26.00	2	26.40	25.90	-1	4,297	-0.02%
2022/06/15	0	0.00	0.2	26.35	26.55	-0.2	4,330	0.00%
2022/06/14	0	0.00	5	25.70	25.80	-5	4,349	-0.11%
2022/06/10	0	0.00	1	26.20	26.30	-1	4,424	-0.02%
2022/06/09	1	26.35	0	0.00	26.35	1	4,468	0.02%
2022/06/08	1	26.25	0	0.00	26.30	1	4,600	0.02%
2022/06/01	0	0.00	2	25.80	25.75	-2	5,046	-0.04%
2022/05/31	1	25.85	0.1	25.90	25.50	0.9	5,219	0.02%
2022/05/26	0	25.30	0	0.00	25.25	0	6,344	0.00%
2022/05/25	0	0.00	0.2	25.50	25.65	-0.2	6,354	0.00%
2022/05/24	0.3	25.30	0	0.00	24.90	0.3	6,374	0.00%
2022/05/23	0.1	25.60	0	0.00	25.50	0.1	6,346	0.00%
2022/05/20	1	26.20	0	0.00	26.15	1	6,359	0.02%
2022/05/18	0	0.00	0.1	26.10	26.00	-0.1	6,387	0.00%
2022/05/16	0	0.00	10	24.66	24.65	-10	6,344	-0.16%
2022/05/13	0	0.00	1	23.90	24.00	-1	6,361	-0.02%
2022/05/12	11	23.57	0	0.00	23.50	11	6,452	0.17%
2022/05/11	1	23.65	0	0.00	23.90	1	6,429	0.02%
2022/05/10	4	24.34	0	0.00	24.45	4	6,381	0.06%
2022/05/09	10.3	25.26	3	24.60	24.55	7.3	6,286	0.12%
2022/05/06	2.2	27.01	0	0.00	27.05	2.2	6,097	0.04%
2022/04/28	0	0.00	5.1	28.71	28.95	-5.1	6,169	-0.08%
2022/04/27	3	27.50	0	0.00	27.70	3	6,091	0.05%
2022/04/26	0.1	28.55	0	0.00	28.40	0.1	6,176	0.00%
2022/04/25	12	29.00	0	0.00	28.75	12	6,183	0.19%
2022/04/22	0	0.00	2.1	29.66	29.85	-2.1	6,157	-0.03%
2022/04/21	5	28.80	16.2	29.25	29.45	-11.2	6,161	-0.18%
2022/04/20	0.2	28.65	0	0.00	28.65	0.2	6,124	0.00%
2022/04/18	16	28.35	0	0.00	28.40	16	6,317	0.25%
2022/04/12	1.1	28.09	0	0.00	27.80	1.1	6,890	0.02%
2022/04/11	5	28.35	0	0.00	28.30	5	6,869	0.07%
2022/04/08	50	29.15	0	0.00	29.15	50	6,842	0.73%
2022/04/06	0.1	29.80	0	0.00	29.65	0.1	6,909	0.00%
2022/04/01	0	0.00	1	29.85	30.00	-1	6,930	-0.01%
2022/03/31	0	0.00	1	30.20	30.10	-1	6,932	-0.01%
2022/03/30	10	30.15	0	0.00	30.00	10	6,948	0.14%
2022/03/28	0	0.00	2	30.15	30.20	-2	6,913	-0.03%
2022/03/25	1	30.55	0	0.00	30.40	1	6,893	0.01%
2022/03/24	1	30.10	11	30.10	30.20	-10	6,796	-0.15%
2022/03/23	5	30.20	0	0.00	30.20	5	6,799	0.07%
2022/03/22	0	0.00	1	30.05	30.20	-1	6,782	-0.01%
2022/03/21	5	29.35	20	29.95	29.95	-15	6,717	-0.22%
2022/03/18	15	29.01	0	0.00	29.00	15	6,681	0.22%
2022/03/16	1.1	28.11	0	0.00	28.20	1.1	6,651	0.02%
2022/03/14	1	28.75	0	0.00	28.85	1	6,692	0.01%
2022/03/11	1	28.75	0	0.00	28.55	1	6,705	0.01%
2022/03/10	0	0.00	20	28.35	28.50	-20	6,602	-0.30%
2022/03/08	2	28.10	18	28.05	28.05	-16	6,583	-0.24%
2022/03/07	1	30.10	91	29.73	29.65	-90	6,537	-1.38%
2022/03/04	3	30.65	5	30.50	30.50	-2	6,564	-0.03%
2022/03/03	105	31.86	37	31.95	31.45	68	6,548	1.04%	大買/
2022/03/02	24	30.78	1	30.79	31.05	23	6,038	0.38%
2022/03/01	1	29.70	11	29.40	29.70	-10	5,686	-0.18%
2022/02/25	0.1	28.50	0	0.00	28.40	0.1	5,692	0.00%
2022/02/24	10	28.67	47	28.60	28.45	-37	5,737	-0.64%
2022/02/21	53	29.79	5	29.48	29.75	48	5,842	0.82%
2022/02/18	0	0.00	5	29.35	29.35	-5	5,858	-0.09%
2022/02/14	3	29.43	16	30.05	29.20	-13	6,166	-0.21%
2022/02/11	0.1	29.45	0	0.00	29.20	0.1	6,342	0.00%
2022/02/10	1	29.45	0	0.00	29.45	1	6,355	0.02%
2022/01/26	5	27.75	3	27.67	27.55	2	6,377	0.03%
2022/01/25	6	27.42	0	0.00	27.20	6	6,429	0.09%
2022/01/24	2	27.50	0	0.00	27.85	2	6,458	0.03%
2022/01/21	9.1	28.27	0	0.00	28.10	9.1	6,530	0.14%
2022/01/19	1	28.65	1	29.50	28.65	0	6,694	0.00%
2022/01/18	0	28.70	0	0.00	28.70	0	6,689	0.00%
2022/01/17	7	28.58	10	28.55	28.90	-3	6,772	-0.04%
2022/01/14	7	29.02	0	0.00	28.75	7	6,950	0.10%
2022/01/13	1	29.45	0	0.00	29.35	1	7,102	0.01%
2022/01/11	18	29.43	0	0.00	29.30	18	7,293	0.25%
2022/01/10	11	30.15	0	0.00	30.20	11	7,483	0.15%
2022/01/07	37	31.03	35	31.49	30.80	2	7,688	0.03%
2022/01/06	4	30.16	0	0.00	30.25	4	7,697	0.05%
2022/01/05	7	30.69	0	0.00	30.60	7	8,095	0.09%
2022/01/04	2	30.85	2	30.95	30.85	0	8,689	0.00%
2021/12/30	1	31.90	0	0.00	31.55	1	9,556	0.01%
2021/12/29	1	31.85	0	0.00	31.90	1	10,138	0.01%
2021/12/27	0.1	31.10	0	0.00	31.00	0.1	11,127	0.00%
2021/12/22	8.1	31.29	9	31.18	31.05	-1	14,973	-0.01%
2021/12/21	1	30.95	0	0.00	31.05	1	16,225	0.01%
2021/12/17	1	31.00	0	0.00	30.80	1	18,740	0.01%
2021/12/16	0	0.00	1	30.90	30.90	-1	19,854	-0.01%
2021/12/13	1	31.45	0	0.00	31.45	1	23,383	0.00%
2021/12/10	1.1	31.79	0	0.00	31.50	1.1	23,910	0.00%
2021/12/09	0.1	32.15	0	0.00	32.05	0.1	24,007	0.00%
2021/12/08	1	32.30	4.5	32.51	32.45	-3.5	24,107	-0.01%
2021/12/07	1	32.25	0	0.00	32.10	1	24,142	0.00%
2021/12/01	2	31.38	1	31.35	31.95	1	24,094	0.00%
2021/11/30	2	31.55	0	0.00	31.40	2	24,052	0.01%
2021/11/29	27.1	31.45	5	31.30	31.90	22.1	23,964	0.09%
2021/11/26	0	0.00	2	33.28	33.40	-2	23,829	-0.01%
2021/11/25	14	33.18	0	0.00	33.05	14	23,805	0.06%
2021/11/24	3	33.30	0	0.00	33.55	3	23,765	0.01%
2021/11/23	24	32.36	0	0.00	32.35	24	23,794	0.10%
2021/11/22	50.1	32.55	0	0.00	32.70	50.1	23,762	0.21%
2021/11/19	7	33.00	0	0.00	33.00	7	23,672	0.03%
2021/11/18	20	33.10	0	0.00	33.00	20	23,677	0.08%
2021/11/17	1	33.05	1	33.35	33.35	0	23,672	0.00%
2021/11/16	4	33.34	0	0.00	33.00	4	23,674	0.02%
2021/11/15	2	34.15	0	0.00	33.95	2	23,540	0.01%
2021/11/12	1	34.70	2	34.80	34.80	-1	23,513	0.00%
2021/11/10	11	35.73	12	35.68	35.35	-1	23,511	0.00%
2021/11/09	1	34.60	1	34.40	34.55	0	23,255	0.00%
2021/11/03	1	33.80	0	0.00	34.40	1	23,181	0.00%
2021/11/02	4	33.95	1	34.40	33.75	3	23,168	0.01%
2021/11/01	2	34.50	0	0.00	34.45	2	23,137	0.01%
2021/10/29	2	34.35	1	34.10	34.40	1	23,112	0.00%
2021/10/28	2	34.78	1	34.70	34.60	1	23,013	0.00%
2021/10/27	0	0.00	1	34.85	35.40	-1	22,954	0.00%
2021/10/26	1	35.90	0.4	35.80	35.40	0.6	22,876	0.00%
2021/10/25	2	36.35	0	0.00	36.25	2	22,792	0.01%
2021/10/22	13	36.51	2	36.00	36.00	11	22,749	0.05%
2021/10/21	7	37.46	17	37.49	37.45	-10	22,630	-0.04%
2021/10/20	2	37.00	4	37.00	37.00	-2	22,522	-0.01%
2021/10/19	5	37.19	8	37.41	37.35	-3	22,571	-0.01%
2021/10/18	11	37.51	3.1	37.82	37.80	7.9	22,550	0.04%
2021/10/15	9	36.13	7	36.37	36.85	2	22,358	0.01%
2021/10/14	30	35.74	29	35.86	35.90	1	22,261	0.00%
2021/10/13	6	38.36	10.5	38.11	37.70	-4.5	21,920	-0.02%
2021/10/12	12	37.95	4	38.45	38.00	8	21,540	0.04%
2021/10/08	23.2	38.92	24	38.81	38.70	-0.8	21,009	0.00%
2021/10/07	4	38.21	15.2	38.01	38.60	-11.2	20,791	-0.05%
2021/10/06	16.1	37.69	21.5	37.98	37.05	-5.4	20,704	-0.03%
2021/10/05	7	36.67	4.2	36.35	37.80	2.8	20,263	0.01%
2021/10/04	14.1	36.87	14	36.31	35.75	0.1	19,806	0.00%
2021/10/01	27.4	37.48	17	37.72	36.85	10.4	19,614	0.05%
2021/09/30	82.1	39.04	78.5	38.88	37.70	3.6	19,341	0.02%
2021/09/29	61.6	41.03	36.5	41.42	39.90	25.1	18,976	0.13%
2021/09/28	28.2	40.63	53.5	40.81	41.20	-25.3	17,900	-0.14%
2021/09/27	40.2	40.07	48	40.49	39.70	-7.8	20,273	-0.04%
2021/09/24	42.4	38.88	60.5	38.74	38.95	-18.1	20,095	-0.09%
2021/09/23	60.2	37.53	63.1	37.59	37.90	-2.9	19,214	-0.02%
2021/09/22	11.3	35.94	18	36.34	36.45	-6.8	18,579	-0.04%
2021/09/17	33.3	36.76	28.3	36.70	35.65	5	18,086	0.03%
2021/09/16	32.3	36.20	58	36.62	37.15	-25.7	16,909	-0.15%
2021/09/15	19	34.60	37	34.45	34.00	-18	15,636	-0.12%
2021/09/14	0	0.00	0.4	33.65	34.00	-0.4	15,398	0.00%
2021/09/13	5.4	33.50	0	0.00	34.00	5.4	15,526	0.03%
2021/09/08	2	32.13	0.5	32.30	31.60	1.5	15,992	0.01%
2021/09/06	2	31.80	0	0.00	31.80	2	16,738	0.01%
2021/09/03	0	0.00	0.2	32.45	32.35	-0.2	16,864	0.00%
2021/09/02	0	0.00	3	32.00	32.00	-3	17,089	-0.02%
2021/08/30	0.2	32.75	0	0.00	32.55	0.2	17,926	0.00%
2021/08/27	20	32.70	22	32.50	32.75	-2	18,213	-0.01%
2021/08/24	3	31.00	0	0.00	31.15	3	21,035	0.01%
2021/08/23	0	0.00	27	30.75	30.85	-27	21,719	-0.12%
2021/08/20	2	30.05	0	0.00	30.05	2	22,028	0.01%
2021/08/19	0	0.00	1	30.75	30.55	-1	22,234	0.00%
2021/08/18	1	31.05	0	0.00	31.25	1	22,947	0.00%
2021/08/17	0	0.00	1	31.05	30.15	-1	23,073	0.00%
2021/08/16	1.1	30.56	9	31.09	30.50	-8	23,202	-0.03%
2021/08/12	0	0.00	1	33.00	33.30	-1	23,400	0.00%
2021/08/10	2	33.70	2	33.25	33.25	0	23,915	0.00%
2021/08/09	4	33.89	2	33.70	33.70	2	24,186	0.01%
2021/08/06	2	34.00	0	0.00	33.85	2	24,524	0.01%
2021/08/04	0	0.00	3	34.03	34.00	-3	25,165	-0.01%
2021/08/03	0.1	33.65	2	33.55	33.50	-2	25,522	-0.01%
2021/08/02	12	33.75	3	33.52	33.75	9	25,844	0.03%
2021/07/30	3	32.92	1	33.40	32.75	2	26,439	0.01%
2021/07/27	8	33.12	0	0.00	32.65	8	28,122	0.03%
2021/07/26	7	34.67	0	0.00	34.25	7	29,395	0.02%
2021/07/22	0	0.00	2	33.70	33.55	-2	30,733	-0.01%
2021/07/21	1	33.70	4	33.59	33.90	-3	31,155	-0.01%
2021/07/20	13	35.35	16	35.23	34.80	-3	31,290	-0.01%
2021/07/19	30	36.25	2.2	36.48	36.50	27.8	31,526	0.09%
2021/07/16	11	35.87	10	36.15	36.10	1	32,416	0.00%
2021/07/15	12	35.41	13	35.94	36.25	-1	33,050	0.00%
2021/07/14	18	34.59	2	35.45	35.05	16	34,334	0.05%
2021/07/13	23.1	35.54	13	35.13	35.00	10.1	34,887	0.03%
2021/07/12	11	37.28	10	36.55	36.55	1	35,710	0.00%
2021/07/09	10	37.20	10	37.28	37.00	0	36,360	0.00%
2021/07/08	1	37.85	0	0.00	37.45	1	36,740	0.00%
2021/07/07	35	37.95	16	38.08	37.70	19	37,114	0.05%
2021/07/06	1	38.70	28	39.34	39.60	-27	36,992	-0.07%
2021/07/05	34.1	39.48	72.4	39.41	39.10	-38.4	36,582	-0.10%
2021/07/02	90.4	42.08	76.6	42.25	38.00	13.8	35,624	0.04%
2021/07/01	10	39.75	34.2	40.65	40.80	-24.2	32,131	-0.08%
2021/06/30	21	36.71	4	36.65	37.10	17	31,205	0.05%
2021/06/29	79	36.95	1	36.25	36.30	78	30,938	0.25%
2021/06/28	0	0.00	14	36.28	36.40	-14	30,515	-0.05%
2021/06/25	0	0.00	2	35.90	35.90	-2	30,451	-0.01%
2021/06/24	2	35.28	1	36.20	36.30	1	30,419	0.00%
2021/06/23	0	0.00	12	36.05	35.55	-12	30,216	-0.04%
2021/06/22	20	35.08	10	34.65	35.00	10	29,952	0.03%
2021/06/21	2	34.10	16	34.23	34.10	-14	29,728	-0.05%
2021/06/18	3	35.90	4	36.05	35.80	-1	29,486	0.00%
2021/06/17	1	36.50	2	36.63	36.85	-1	29,354	0.00%
2021/06/16	27	37.69	24	38.27	36.30	3	29,221	0.01%
2021/06/11	1	35.75	1	35.60	35.75	0	28,550	0.00%
2021/06/10	8	34.93	0	0.00	35.95	8	28,699	0.03%
2021/06/09	9	36.73	79	37.19	36.25	-70	28,751	-0.24%
2021/06/08	47	37.56	45	37.97	37.20	2	28,929	0.01%
2021/06/07	35	38.47	6	38.28	38.15	29	29,315	0.10%
2021/06/04	23.5	38.42	29	38.25	38.25	-5.5	29,199	-0.02%
2021/06/03	17	39.13	39	39.55	39.00	-22	29,262	-0.08%
2021/06/02	81	38.73	79	39.25	37.70	2	28,922	0.01%
2021/06/01	18	36.13	4.1	36.27	36.50	14	27,258	0.05%
2021/05/31	62	36.29	32	36.81	36.30	30	27,050	0.11%
2021/05/28	13	34.42	7	34.16	34.20	6	26,387	0.02%
2021/05/27	4	33.59	3	33.22	33.05	1	26,125	0.00%
2021/05/26	36	34.43	23	34.54	33.70	13	25,938	0.05%
2021/05/25	0	0.00	6	33.74	34.45	-6	25,343	-0.02%
2021/05/24	0	0.00	3	31.87	31.35	-3	25,296	-0.01%
2021/05/21	0	0.00	2	31.05	31.55	-2	25,265	-0.01%
2021/05/20	19	31.13	1	30.35	30.40	18	25,212	0.07%
2021/05/19	11	31.05	11	31.55	31.60	0	25,136	0.00%
2021/05/18	0	0.00	11	30.07	30.90	-11	24,986	-0.04%
2021/05/17	14	28.26	3	28.25	28.10	11	24,875	0.04%
2021/05/14	2	30.85	7	31.28	31.20	-5	24,620	-0.02%
2021/05/13	16	28.05	10	29.90	29.80	6	24,303	0.02%
2021/05/12	0.1	31.00	1	30.65	30.50	-0.9	23,917	0.00%
2021/05/11	5	34.07	5	34.42	33.85	0	23,736	0.00%
2021/05/10	13	36.20	26	36.35	36.25	-13	23,436	-0.06%
2021/05/07	10	35.72	15	35.86	36.10	-5	23,217	-0.02%
2021/05/06	18	37.06	2	37.05	37.00	16	22,688	0.07%
2021/05/05	8	36.54	9	36.40	35.90	-1	22,513	0.00%
2021/05/04	38	35.54	7	37.85	35.10	31	22,098	0.14%
2021/05/03	32	40.58	48	40.67	39.00	-16	21,523	-0.07%
2021/04/29	12	37.95	29	39.64	41.35	-17	20,315	-0.08%
2021/04/28	17	38.26	41	37.54	37.60	-24	19,398	-0.12%
2021/04/27	3	36.87	0	0.00	37.15	3	19,018	0.02%
2021/04/26	5	36.50	16	37.30	37.40	-11	18,623	-0.06%
2021/04/23	27	35.74	11	35.70	36.05	16	18,461	0.09%
2021/04/22	245	38.33	183	36.95	36.40	62	18,361	0.34%	大買/大賣/
2021/04/21	39	37.22	143	37.30	37.20	-104	17,484	-0.59%	大賣/鉅額交易
2021/04/20	138	36.99	64	37.17	37.15	74	16,836	0.44%	大買/
2021/04/19	14	37.12	40.1	38.39	38.75	-26.1	15,642	-0.17%
2021/04/16	11	34.88	24	35.05	35.25	-13	14,910	-0.09%
2021/04/15	3	31.87	28.2	31.54	32.05	-25.2	13,874	-0.18%
2021/04/14	11	29.29	19	29.59	29.15	-8	13,338	-0.06%
2021/04/13	16	29.51	11	29.78	28.80	5	12,951	0.04%
2021/04/12	0	0.00	54.5	28.64	28.75	-54.5	12,421	-0.44%
2021/04/09	0	0.00	1	26.00	26.15	-1	12,234	-0.01%
2021/04/08	0.1	25.55	9	25.60	25.65	-8.9	12,313	-0.07%
2021/04/07	2	25.75	0	0.00	25.85	2	12,564	0.02%
2021/04/06	1	26.25	22.2	26.48	26.40	-21.2	12,562	-0.17%
2021/04/01	0	0.00	2	25.60	25.60	-2	12,538	-0.02%
2021/03/30	0	0.00	10	24.95	25.20	-10	12,840	-0.08%
2021/03/29	0	0.00	2	24.90	24.95	-2	13,816	-0.01%
2021/03/26	1	24.50	3	24.28	24.65	-2	15,252	-0.01%
2021/03/25	12	24.20	1	24.05	24.00	11	15,354	0.07%
2021/03/24	0	0.00	2	23.85	24.10	-2	15,359	-0.01%
2021/03/23	0	0.00	3	24.00	23.80	-3	15,387	-0.02%
2021/03/22	2	24.10	2	24.08	24.15	0	15,412	0.00%
2021/03/19	1	23.80	2	23.80	23.95	-1	15,544	-0.01%
2021/03/18	5	24.30	0	0.00	24.20	5	15,626	0.03%
2021/03/17	3	24.28	0	0.00	24.15	3	15,673	0.02%
2021/03/16	8	24.92	5	24.67	24.60	3	15,624	0.02%
2021/03/15	2	25.70	18	25.60	25.80	-16	15,413	-0.10%
2021/03/12	3	25.20	9.4	24.99	25.30	-6.4	15,193	-0.04%
2021/03/11	24	23.96	6	24.18	24.45	18	15,074	0.12%
2021/03/10	3	22.88	21	23.15	23.30	-18	14,761	-0.12%
2021/03/09	0	0.00	1	23.05	22.70	-1	14,550	-0.01%
2021/03/08	3	22.77	3	22.80	23.25	0	14,315	0.00%
2021/03/04	0	0.00	10	22.15	22.25	-10	13,912	-0.07%
2021/03/03	0	0.00	4	22.11	22.15	-4	14,011	-0.03%
2021/03/02	1	21.70	1	22.00	21.65	0	14,023	0.00%
2021/02/26	10	21.90	2	22.15	22.15	8	14,132	0.06%
2021/02/25	1	22.25	4	22.10	22.30	-3	14,487	-0.02%
2021/02/24	0	0.00	2	22.40	21.65	-2	14,774	-0.01%
2021/02/23	5	22.17	3	22.17	22.25	2	14,872	0.01%
2021/02/22	1	21.80	1	21.75	21.90	0	14,791	0.00%
2021/02/19	3	21.78	3	21.77	21.90	0	14,809	0.00%
2021/02/18	10	21.88	4	21.68	21.75	6	14,865	0.04%
2021/02/17	11	21.30	22	21.49	21.50	-11	15,052	-0.07%
2021/02/05	0	0.00	3.1	20.82	20.70	-3.1	15,126	-0.02%
2021/02/04	0	0.00	3	21.22	20.80	-3	15,431	-0.02%
2021/02/03	0	0.00	1	20.95	21.05	-1	15,936	-0.01%
2021/02/02	2	20.70	2	20.88	20.95	0	16,066	0.00%
2021/02/01	4	20.39	4	20.44	20.40	0	16,283	0.00%
2021/01/29	7	20.10	8	20.23	20.10	-1	16,551	-0.01%
2021/01/28	3	20.58	4	20.65	20.65	-1	16,527	-0.01%
2021/01/27	4	20.64	14.1	20.90	20.60	-10.1	16,551	-0.06%
2021/01/26	0	0.00	0.1	19.65	19.75	-0.1	16,437	0.00%
2021/01/25	1	19.70	51.1	19.79	20.15	-50.1	16,467	-0.30%
2021/01/22	0	0.00	51.1	19.24	19.30	-51.1	16,400	-0.31%
2021/01/21	0	0.00	10	19.05	18.70	-10	16,443	-0.06%
2021/01/20	3	19.05	2	18.75	18.65	1	16,679	0.01%
2021/01/19	3	19.87	0	0.00	19.70	3	16,937	0.02%
2021/01/18	3	20.02	3	20.05	20.00	0	17,350	0.00%
2021/01/15	28	20.13	6	20.75	20.70	22	17,316	0.13%
2021/01/14	4	21.24	1	21.25	21.20	3	17,192	0.02%
2021/01/13	0	0.00	30	21.80	21.70	-30	17,145	-0.17%
2021/01/12	2.4	21.80	121	21.42	21.50	-118.7	17,124	-0.69%	大賣/鉅額交易
2021/01/11	1	22.35	6	22.39	22.35	-5	16,962	-0.03%
2021/01/08	3.7	22.19	1	22.40	22.25	2.7	17,133	0.02%
2021/01/07	7	22.82	42	22.78	22.60	-35	17,083	-0.20%
2021/01/06	1	22.10	0	0.00	22.05	1	16,947	0.01%
2021/01/05	2	22.68	1	22.65	22.70	1	17,181	0.01%
2021/01/04	14	22.89	7	23.03	22.95	7	17,103	0.04%
2020/12/31	0	0.00	1.1	22.73	22.60	-1.1	16,890	-0.01%
2020/12/30	4	22.54	22	22.45	22.15	-18	16,704	-0.11%
2020/12/29	8	22.06	3.3	22.10	21.95	4.7	16,457	0.03%
2020/12/28	10	21.96	10	21.76	22.00	0	16,379	0.00%
2020/12/25	3	21.77	63	21.88	21.90	-60	16,215	-0.37%
2020/12/24	2	21.45	11	21.67	21.90	-9	16,067	-0.06%
2020/12/23	62	21.67	20	21.93	21.00	42	15,843	0.27%
2020/12/22	17	22.08	73	22.40	21.45	-56	15,000	-0.37%
2020/12/21	6	20.63	6	20.24	20.75	0	13,652	0.00%
2020/12/18	1	20.20	0	0.00	20.30	1	13,650	0.01%
2020/12/17	2	20.38	0	0.00	20.40	2	13,776	0.01%
2020/12/16	7	20.53	3	20.62	20.65	4	13,962	0.03%
2020/12/15	10	20.65	1	21.05	20.55	9	14,724	0.06%
2020/12/14	0	0.00	40	20.76	20.65	-40	16,035	-0.25%
2020/12/11	2	20.33	1.1	20.31	20.25	0.9	15,971	0.01%
2020/12/10	1	20.70	2	20.65	20.40	-1	16,052	-0.01%
2020/12/09	4	20.38	0	0.00	20.45	4	16,208	0.02%
2020/12/08	5	20.52	22	20.82	20.50	-17	16,748	-0.10%
2020/12/07	13	20.80	12	20.90	20.65	1	17,595	0.01%
2020/12/04	20	20.30	19	20.49	20.65	1	18,007	0.01%
2020/12/03	0	0.00	0.6	19.80	19.85	-0.6	18,221	0.00%
2020/12/02	2	19.73	2	19.75	19.75	0	18,883	0.00%
2020/12/01	7	20.20	12	19.87	20.20	-5	18,815	-0.03%
2020/11/30	3	20.03	2	20.30	19.90	1	18,901	0.01%
2020/11/27	3	19.98	10	20.20	19.85	-7	18,820	-0.04%
2020/11/26	3	20.05	2	20.05	20.20	1	18,621	0.01%
2020/11/25	5	20.40	3	20.30	20.10	2	18,576	0.01%
2020/11/24	1.1	20.30	1	20.15	20.20	0.1	18,379	0.00%
2020/11/23	8	20.20	25	20.84	20.90	-17	17,947	-0.09%
2020/11/20	9	19.41	1	19.70	19.80	8	17,494	0.05%
2020/11/19	12	19.06	31	19.20	19.00	-19	17,286	-0.11%
2020/11/18	1.3	19.07	3	19.08	19.00	-1.7	17,220	-0.01%
2020/11/17	38	18.98	6	18.97	19.10	32	17,149	0.19%
2020/11/16	18	19.13	2	18.53	18.70	16	17,023	0.09%
2020/11/13	5	19.44	5	19.29	19.25	0	16,657	0.00%
2020/11/12	3	19.87	5	20.06	19.60	-2	16,513	-0.01%
2020/11/11	20	20.29	15.2	19.91	20.00	4.8	16,366	0.03%
2020/11/10	6	19.19	4	19.24	19.10	2	15,820	0.01%
2020/11/09	9	19.16	7	19.09	19.10	2	15,591	0.01%
2020/11/06	11	18.85	10.5	18.74	19.00	0.5	15,226	0.00%
2020/11/05	1	18.25	1	18.45	18.30	0	14,840	0.00%
2020/11/04	3	18.28	3.1	18.09	18.10	-0.1	14,739	0.00%
2020/11/03	1	18.15	7.1	18.44	18.60	-6.1	14,574	-0.04%
2020/11/02	3	17.95	1	17.80	17.95	2	14,306	0.01%
2020/10/30	9	17.82	5	17.75	17.65	4	14,143	0.03%
2020/10/28	24	18.20	9	18.09	18.20	15	13,767	0.11%
2020/10/27	10	18.00	14.1	18.38	18.50	-4.1	13,405	-0.03%
2020/10/26	16	18.04	59	17.76	17.95	-43	12,908	-0.33%
2020/10/23	2	17.13	8	17.17	17.15	-6	12,334	-0.05%
2020/10/22	27	17.07	2	16.85	17.15	25	12,219	0.20%
2020/10/20	2	16.60	0	0.00	16.60	2	11,987	0.02%
2020/10/16	30	16.35	0	0.00	16.45	30	11,877	0.25%
2020/10/15	0	0.00	1.1	16.51	16.65	-1.1	11,639	-0.01%
2020/10/14	0	0.00	1	16.35	16.40	-1	11,511	-0.01%
2020/10/13	35	16.30	4.2	16.27	16.25	30.8	11,336	0.27%
2020/10/12	1	16.10	0	0.00	16.20	1	10,910	0.01%
2020/10/06	11	16.27	19	16.44	16.50	-8	10,738	-0.07%
2020/09/29	10	15.85	15	15.67	15.85	-5	10,589	-0.05%
2020/09/28	1	16.05	26	15.76	16.00	-25	10,516	-0.24%
2020/09/25	5	16.20	10	15.65	15.60	-5	10,431	-0.05%
2020/09/24	15	16.25	21	16.00	16.00	-6	10,168	-0.06%
2020/09/23	34	16.63	9	16.47	16.25	25	9,913	0.25%
2020/09/22	25	17.11	25	16.95	17.00	0	9,673	0.00%
2020/09/21	1	17.35	2	17.40	17.10	-1	9,469	-0.01%
2020/09/18	45	17.67	5.3	17.60	17.50	39.7	9,205	0.43%
2020/09/17	8	17.21	35	17.71	17.55	-27	8,368	-0.32%
2020/09/16	1	15.85	5	15.85	16.20	-4	6,853	-0.06%
2020/09/15	1	15.80	8	15.89	16.25	-7	6,847	-0.10%
2020/09/14	10	16.18	1	15.95	15.90	9	6,652	0.14%
2020/09/11	12	16.36	40	17.14	16.20	-28	6,375	-0.44%
2020/09/10	87	17.08	49.2	16.56	17.20	37.8	5,752	0.66%
2020/09/09	45	16.05	21	16.17	16.15	24	4,808	0.50%
2020/09/08	39	15.10	60	15.25	15.30	-21	4,004	-0.52%
2020/09/07	11	15.12	35.1	15.24	15.25	-24.1	3,496	-0.69%
2020/09/04	10	13.88	14	13.90	13.90	-4	2,763	-0.14%
2020/09/03	27	13.81	6	13.75	13.80	21	2,682	0.78%
2020/09/02	0	0.00	5	13.20	13.45	-5	2,510	-0.20%
2020/08/28	1	12.90	0	0.00	12.90	1	2,420	0.04%
2020/08/25	6	12.95	0	0.00	12.95	6	2,440	0.25%
2020/08/20	3	12.30	0	0.00	12.35	3	2,368	0.13%
2020/08/13	0	0.00	1	12.25	12.30	-1	2,028	-0.05%
2020/08/11	0	0.00	33	12.25	12.20	-33	2,127	-1.55%
2020/08/10	10	12.00	12	12.19	12.20	-2	2,124	-0.09%
2020/08/07	20	12.04	8	12.10	11.95	12	2,110	0.57%
2020/08/06	12	11.78	0	0.00	11.80	12	2,097	0.57%
2020/08/05	11	11.55	15	11.52	11.55	-4	2,107	-0.19%
2020/08/04	5	11.40	0	0.00	11.45	5	2,117	0.24%
2020/07/21	0	0.00	2	12.50	12.55	-2	2,283	-0.09%
2020/07/20	3	12.55	0	0.00	12.55	3	2,331	0.13%
2020/07/16	3	12.70	0	0.00	12.70	3	2,377	0.13%
2020/07/13	0	0.00	2	12.50	12.50	-2	2,390	-0.08%
2020/07/01	0	0.00	4	12.35	12.25	-4	2,481	-0.16%
2020/06/29	2	12.25	0	0.00	12.20	2	2,509	0.08%
2020/06/23	0	0.00	2	12.45	12.45	-2	2,545	-0.08%
2020/06/22	4	12.59	6	12.78	12.60	-2	2,547	-0.08%
2020/06/19	0.3	12.25	0	0.00	12.35	0.3	2,472	0.01%
2020/06/18	3	12.15	1	12.25	12.10	2	2,506	0.08%
2020/06/17	2	12.05	2	12.10	12.05	0	2,586	0.00%
2020/06/16	0	0.00	8	12.08	11.95	-8	2,661	-0.30%
2020/06/15	1	11.95	1	11.90	11.70	0	2,706	0.00%
2020/06/12	3	11.77	0	0.00	11.80	3	2,709	0.11%
2020/06/09	0	0.00	1	12.55	12.60	-1	2,721	-0.04%
2020/06/05	0	0.00	5	12.35	12.35	-5	2,686	-0.19%
2020/06/01	1	12.05	0	0.00	12.05	1	2,646	0.04%
2020/05/26	1	12.10	0	0.00	11.95	1	2,603	0.04%
2020/05/25	0	0.00	2	11.90	11.90	-2	2,594	-0.08%
2020/05/20	5	12.10	0	0.00	12.20	5	2,554	0.20%
2020/05/19	4	12.21	1	12.30	12.40	3	2,509	0.12%
2020/05/07	0	0.00	16	12.18	12.25	-16	2,322	-0.69%
2020/05/06	0	0.00	3	12.35	12.25	-3	2,309	-0.13%
2020/04/30	1	12.20	4	12.40	12.45	-3	2,244	-0.13%
2020/04/29	1	12.10	1	12.10	12.10	0	2,217	0.00%
2020/04/28	1	11.95	2	11.95	11.95	-1	2,210	-0.05%
2020/04/27	15	11.99	3	12.05	12.05	12	2,235	0.54%
2020/04/24	3	11.80	0	0.00	11.80	3	2,197	0.14%
2020/04/23	10	11.77	5	11.80	11.80	5	2,168	0.23%
2020/04/20	0	0.00	1	11.35	11.40	-1	2,023	-0.05%
2020/04/17	0	0.00	3	11.45	11.45	-3	2,022	-0.15%
2020/04/16	0	0.00	3	11.35	11.30	-3	1,987	-0.15%
2020/04/14	0	0.00	5	11.20	11.30	-5	1,957	-0.26%
2020/04/13	3	11.25	0	0.00	11.10	3	1,947	0.15%
2020/04/09	0	0.00	1	10.70	10.75	-1	1,925	-0.05%
2020/04/08	1	10.55	1	10.50	10.65	0	1,908	0.00%
2020/04/07	0	0.00	1	10.25	10.30	-1	1,874	-0.05%
2020/03/31	1	10.05	0	0.00	10.05	1	1,818	0.05%
2020/03/26	1	9.55	0	0.00	9.55	1	1,782	0.06%
2020/03/25	0	0.00	1	9.74	9.70	-1	1,788	-0.06%
2020/03/19	25	8.61	0	0.00	8.55	25	1,720	1.45%
2020/03/18	1.8	9.62	0	0.00	9.50	1.8	1,682	0.11%
2020/03/17	9	9.64	0	0.00	9.64	9	1,739	0.52%
2020/03/12	22	11.03	0	0.00	10.75	22	1,721	1.28%
2020/03/05	1	12.20	0	0.00	12.25	1	1,569	0.06%
2020/02/24	30	12.17	0	0.00	12.25	30	1,582	1.90%
2020/02/19	2	12.35	0	0.00	12.45	2	1,616	0.12%
2020/02/17	0	12.25	0	0.00	12.25	0	1,674	0.00%
2020/02/10	0	0.00	2	12.20	12.25	-2	1,855	-0.11%
2020/02/04	2	12.45	0	0.00	12.45	2	2,136	0.09%
2020/01/31	20	12.40	0	0.00	12.55	20	2,162	0.93%
2020/01/30	40	12.65	0	0.00	12.55	40	2,176	1.84%
2020/01/08	20	13.80	0	0.00	13.70	20	2,182	0.92%
2020/01/02	0	0.00	50	13.95	14.00	-50	2,107	-2.37%
2019/12/19	0	0.00	0.1	14.20	14.25	-0.1	2,079	-0.01%
2019/12/17	60	14.49	0	0.00	14.50	60	2,011	2.98%
2019/12/16	0	0.00	4	14.25	14.25	-4	1,936	-0.21%
2019/12/11	2	13.95	0	0.00	13.95	2	2,083	0.10%
2019/11/29	0	0.00	20	13.70	13.70	-20	2,127	-0.94%
2019/11/28	0	0.00	2	13.60	13.70	-2	2,145	-0.09%
2019/11/11	0	0.00	4	13.65	13.55	-4	2,256	-0.18%
2019/11/07	0	0.00	2	14.18	14.25	-2	2,168	-0.09%
2019/11/04	5	13.88	1	13.95	13.90	4	1,954	0.20%
2019/11/01	0	0.00	1	13.45	13.60	-1	1,857	-0.05%
2019/10/30	2	13.25	0	0.00	13.25	2	1,781	0.11%
2019/10/02	20	12.75	0	0.00	12.80	20	1,701	1.18%
2019/09/27	20	13.00	0	0.00	12.90	20	1,690	1.18%
2019/09/24	20	13.00	0	0.00	13.00	20	1,656	1.21%
2019/09/18	3	13.20	15	13.15	13.20	-12	1,597	-0.75%
2019/09/17	6	13.37	19	13.35	13.45	-13	1,555	-0.84%
2019/09/16	37	13.47	14	13.87	13.55	23	1,520	1.51%
2019/09/12	2	13.10	0	0.00	13.10	2	1,298	0.15%
2019/09/10	0	0.00	28	12.90	12.95	-28	1,255	-2.23%
2019/09/06	15	12.90	19	12.80	12.80	-4	1,234	-0.32%
2019/09/05	9	13.09	0	0.00	13.05	9	1,186	0.76%
2019/09/04	4	12.90	11	12.95	13.00	-7	1,164	-0.60%
2019/09/03	10	12.95	0	0.00	12.75	10	1,132	0.88%
2019/09/02	0	0.00	1	12.80	12.85	-1	1,115	-0.09%
2019/08/30	1	12.55	0	0.00	12.65	1	1,083	0.09%
2019/08/29	0	0.00	1	12.55	12.55	-1	1,057	-0.09%
2019/08/27	0	0.00	10	12.60	12.55	-10	1,038	-0.96%
2019/08/23	3	12.50	0	0.00	12.60	3	970	0.31%
2019/08/19	8	12.30	0	0.00	12.35	8	933	0.86%
2019/07/24	20	12.05	0	0.00	12.05	20	795	2.51%
2019/07/23	20	12.05	0	0.00	12.10	20	778	2.57%
2019/07/15	0.1	12.00	0	0.00	12.05	0.1	759	0.01%
2019/07/08	20	12.00	0	0.00	12.05	20	798	2.50%
2019/07/03	1	12.05	0	0.00	12.05	1	806	0.12%
2019/06/27	5	11.80	0	0.00	11.80	5	793	0.63%
2019/06/26	0	0.00	0.1	11.75	11.75	-0.1	791	-0.01%
2019/06/21	10	11.65	0	0.00	11.65	10	789	1.27%
2019/06/19	0	0.00	0.3	11.75	11.80	-0.3	772	-0.04%
2019/06/18	10	11.70	0	0.00	11.75	10	777	1.29%
2019/06/06	48	11.80	0	0.00	11.80	48	813	5.90%
2019/05/31	5	12.05	0	0.00	12.00	5	832	0.60%
2019/05/29	14.1	11.95	0	0.00	12.00	14.1	828	1.70%
2019/05/23	9	11.75	0	0.00	11.85	9	773	1.16%
2019/05/13	10	11.60	0	0.00	11.60	10	863	1.16%
2019/05/09	0	0.00	0.3	11.75	11.75	-0.3	855	-0.03%
2019/04/30	10.5	11.85	0.1	11.85	11.85	10.4	824	1.27%
2019/04/29	10	11.90	0	0.00	11.90	10	830	1.20%
2019/04/23	10	11.90	0	0.00	11.95	10	814	1.23%
2019/04/17	1	12.00	0	0.00	12.00	1	796	0.13%
2019/03/21	0.1	12.05	0	0.00	12.05	0.1	745	0.01%
2019/03/13	0	0.00	3	12.10	12.10	-3	717	-0.42%
2019/03/11	1	12.15	0	0.00	12.10	1	749	0.13%
2019/02/27	3	12.40	0	0.00	12.30	3	784	0.38%
2019/02/21	2	12.40	2	12.35	12.35	0	769	0.00%
2019/02/20	0	0.00	1	12.40	12.40	-1	754	-0.13%
2019/02/19	2	12.35	0	0.00	12.30	2	750	0.27%
2019/02/15	0	0.00	4	12.15	12.20	-4	775	-0.52%
2019/02/14	1	12.30	0	0.00	12.35	1	769	0.13%
2019/02/13	1	12.35	0	0.00	12.40	1	753	0.13%
2019/02/12	1	12.05	0	0.00	11.95	1	721	0.14%
2019/02/11	1	11.80	2	11.80	11.85	-1	721	-0.14%
2019/01/30	2	11.90	0	0.00	11.90	2	711	0.28%
2019/01/29	1	11.90	0	0.00	11.90	1	739	0.14%
2019/01/10	0.1	11.80	14	11.80	11.85	-13.9	799	-1.74%
2019/01/02	0	0.00	1	11.95	11.80	-1	857	-0.12%
2018/12/27	0	0.00	20	11.90	11.90	-20	884	-2.26%
2018/12/24	1	11.90	0	0.00	11.85	1	889	0.11%
2018/12/21	20.1	11.80	0	0.00	11.75	20.1	901	2.23%
2018/12/04	10	12.50	0	0.00	12.50	10	961	1.04%
2018/11/15	0	0.00	6	13.00	12.80	-6	890	-0.67%
2018/11/14	0.1	12.50	0	0.00	12.45	0.1	851	0.01%
2018/11/07	0	0.00	30	12.40	12.45	-30	839	-3.57%
2018/11/06	30	12.15	10	12.50	12.50	20	846	2.36%
2018/11/05	0	0.00	1	11.85	11.90	-1	824	-0.12%
2018/11/01	0	0.00	2	11.80	11.85	-2	820	-0.24%
2018/10/31	0	0.00	30	11.80	11.80	-30	818	-3.67%
2018/10/26	0	0.00	60	11.50	11.50	-60	811	-7.40%
2018/10/16	2	12.60	0	0.00	12.35	2	773	0.26%
2018/10/15	0	0.00	2	12.25	12.40	-2	763	-0.26%
2018/10/12	50	12.20	20	12.75	12.70	30	748	4.01%
2018/10/11	22	12.44	50	12.60	12.40	-28	744	-3.76%
2018/10/05	0	0.00	1	13.70	13.60	-1	698	-0.14%
2018/10/04	0	0.00	10	14.00	13.80	-10	676	-1.48%
2018/10/02	0	0.00	10	14.10	14.00	-10	663	-1.51%
2018/10/01	0.1	14.10	0	0.00	14.10	0.1	657	0.02%
2018/09/25	0.6	14.10	6	14.25	14.10	-5.4	667	-0.81%
2018/09/21	9.4	13.95	0	0.00	14.00	9.4	635	1.47%
2018/09/20	1	13.80	6	13.80	13.75	-5	606	-0.82%
2018/09/19	0	0.00	30	13.80	13.75	-30	612	-4.90%
2018/09/14	0	0.00	21	13.80	13.75	-21	637	-3.29%
2018/09/12	0	0.00	3	13.60	13.60	-3	660	-0.45%
2018/09/07	5	13.66	0	0.00	13.70	5	660	0.76%
2018/09/04	2	13.80	0	0.00	13.85	2	686	0.29%
2018/08/31	2	13.90	0	0.00	13.80	2	713	0.28%
2018/08/27	0.1	13.70	0	0.00	13.75	0.1	730	0.01%
2018/08/10	1	13.80	0	0.00	13.80	1	881	0.11%
2018/08/07	0	0.00	1	13.80	13.80	-1	893	-0.11%
2018/07/30	0	0.00	1	13.80	13.80	-1	946	-0.11%
2018/07/27	0.1	13.75	0	0.00	13.75	0.1	947	0.01%
2018/07/25	2	14.05	10	14.05	14.05	-8	940	-0.85%
2018/07/24	0	0.00	10	14.00	14.00	-10	928	-1.08%
2018/07/20	0.1	13.90	10	13.95	14.00	-9.9	932	-1.06%
2018/07/03	5	14.10	0	0.00	14.05	5	1,070	0.47%
2018/06/21	0	0.00	5	14.55	14.55	-5	1,040	-0.48%
2018/06/07	10	14.70	0	0.00	14.70	10	1,086	0.92%
2018/06/05	1	14.70	0	0.00	14.65	1	1,104	0.09%
2018/05/29	10	14.65	0	0.00	14.65	10	1,092	0.92%
2018/05/28	10	14.75	0	0.00	14.70	10	1,099	0.91%
2018/05/21	0	0.00	20	15.18	15.10	-20	1,147	-1.74%
2018/05/18	0	0.00	10	15.10	15.15	-10	1,158	-0.86%
2018/05/10	0	0.00	4	14.80	14.75	-4	1,194	-0.33%
2018/05/09	0	0.00	0.2	14.45	14.50	-0.2	1,182	-0.02%
2018/05/08	0	0.00	5	14.65	14.65	-5	1,201	-0.42%
2018/05/02	0	0.00	7	14.50	14.55	-7	1,281	-0.55%
2018/04/30	0	0.00	1	14.50	14.45	-1	1,305	-0.08%
2018/04/27	0	0.00	10	14.35	14.35	-10	1,361	-0.73%
2018/04/17	0	0.00	2	14.55	14.55	-2	1,645	-0.12%
2018/04/16	0.1	14.75	1	14.80	14.80	-0.9	1,808	-0.05%
2018/04/10	3	14.65	0	0.00	14.55	3	1,930	0.16%
2018/04/09	0	0.00	1	14.45	14.55	-1	2,002	-0.05%
2018/04/03	10	14.40	0	0.00	14.55	10	2,062	0.48%
2018/03/30	20	14.50	0	0.00	14.60	20	2,442	0.82%
2018/03/23	10	14.55	0	0.00	14.60	10	2,683	0.37%
2018/03/21	8	14.85	0	0.00	14.80	8	2,733	0.29%
2018/03/19	10	14.90	0	0.00	14.90	10	3,024	0.33%
2018/03/16	6	14.95	0	0.00	14.85	6	3,054	0.20%
2018/03/14	0	0.00	2	15.20	15.10	-2	3,114	-0.06%
2018/03/12	2	15.20	7	15.15	15.20	-5	3,213	-0.16%
2018/03/08	0	0.00	2	14.85	14.85	-2	3,337	-0.06%
2018/03/07	10	14.90	0	0.00	14.85	10	3,490	0.29%
2018/03/01	5	15.10	0	0.00	15.20	5	3,576	0.14%
2018/02/27	2	15.20	0	0.00	15.30	2	3,584	0.06%
2018/02/23	3	15.00	2	15.03	15.00	1	3,592	0.03%
2018/02/22	1	14.95	0	0.00	14.95	1	3,597	0.03%
2018/02/21	0	0.00	1	14.90	14.95	-1	3,614	-0.03%
2018/02/12	1	14.50	0	0.00	14.60	1	3,608	0.03%
2018/02/06	0.1	14.60	0	0.00	14.55	0.1	3,611	0.00%
2018/02/02	1	15.35	0	0.00	15.40	1	3,664	0.03%
2018/01/17	0	0.00	3	16.20	16.15	-3	3,522	-0.09%
2018/01/10	15	16.82	12	16.91	16.70	3	3,365	0.09%
2018/01/09	4	16.50	0	0.00	16.55	4	3,197	0.13%
2018/01/08	10	16.48	0	0.00	16.50	10	3,156	0.32%
2018/01/05	1	16.40	40	16.40	16.45	-39	3,110	-1.25%