台達化 (1309)-群益金鼎-忠孝券商分點個股進出

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

台達化

(1309)

可現股當沖

股價
16.35
漲跌
▼0.20
漲幅
-1.21%
成交量
1,123張
產業
上市塑膠類股
530人加入追蹤

立即追蹤
本地時間:13:35(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

台達化 (1309)籌碼相關－群益金鼎-忠孝券商分點個股進出

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-忠孝券商分點個股進出
群益金鼎-忠孝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
2024/11/22	0	16.55	0	0.00	16.20	0	3,504	0.00%
2024/11/12	0	0.00	3	17.15	17.15	-3	3,591	-0.08%
2024/11/08	0	0.00	16	18.60	18.25	-16	3,564	-0.45%
2024/11/07	1	19.20	0	0.00	19.15	1	3,536	0.03%
2024/11/06	0	0.00	1	18.40	18.55	-1	3,502	-0.03%
2024/10/28	0	0.00	2	18.85	18.95	-2	3,640	-0.05%
2024/10/24	0	0.00	1	18.90	18.55	-1	3,671	-0.03%
2024/10/23	0	0.00	2	19.13	18.75	-2	3,705	-0.05%
2024/10/18	0	0.00	3	18.83	18.85	-3	3,765	-0.08%
2024/10/16	5	18.29	0	0.00	18.20	5	3,853	0.13%
2024/10/15	1	18.80	0	0.00	18.40	1	3,857	0.03%
2024/10/09	4	18.66	3	18.80	18.65	1	4,123	0.02%
2024/10/08	1	20.75	0	0.00	20.00	1	3,978	0.03%
2024/10/04	1	21.75	3	21.47	21.40	-2	3,819	-0.05%
2024/10/01	5	21.34	8	21.44	21.70	-3	3,751	-0.08%
2024/09/30	31	21.78	31	22.32	21.70	0	3,664	0.00%
2024/09/27	1	21.45	1	21.60	21.60	0	3,151	0.00%
2024/09/25	1	19.60	1	19.45	19.75	0	2,943	0.00%
2024/09/20	0	0.00	5	19.35	19.35	-5	2,970	-0.17%
2024/09/18	5	19.55	11	19.63	19.60	-6	3,161	-0.19%
2024/09/16	6	19.50	6	19.70	19.50	0	3,256	0.00%
2024/09/13	1	18.70	1	19.05	19.20	0	3,218	0.00%
2024/09/10	0	0.00	1	16.70	16.50	-1	3,012	-0.03%
2024/08/29	0	0.00	2	18.45	18.40	-2	2,906	-0.07%
2024/08/26	2	18.25	0	0.00	17.90	2	2,826	0.07%
2024/08/22	0	0.00	3	17.85	18.15	-3	2,717	-0.11%
2024/08/21	0.4	17.20	0	0.00	17.25	0.4	2,644	0.01%
2024/08/19	1	17.40	0	0.00	17.45	1	2,627	0.04%
2024/08/16	1	17.20	0	0.00	17.30	1	2,627	0.04%
2024/08/15	2	17.20	0	0.00	17.20	2	2,629	0.08%
2024/08/14	0	0.00	1	17.40	17.45	-1	2,633	-0.04%
2024/08/12	1	16.70	4	16.65	16.95	-3	2,658	-0.11%
2024/08/06	1	15.95	5	15.70	16.05	-4	2,626	-0.15%
2024/08/05	4	16.25	0	0.00	16.10	4	2,597	0.15%
2024/08/02	0	0.00	1	17.75	17.80	-1	2,554	-0.04%
2024/08/01	0	0.00	11	18.70	18.65	-11	2,516	-0.44%
2024/07/31	1	18.35	0	0.00	18.25	1	2,486	0.04%
2024/07/30	1	18.60	0	0.00	18.70	1	2,465	0.04%
2024/07/29	1	19.25	5	19.20	19.00	-4	2,437	-0.16%
2024/07/26	1	19.30	1	18.75	18.75	0	2,402	0.00%
2024/07/18	5	19.92	1	19.95	19.80	4	2,235	0.18%
2024/07/17	1	19.80	1	19.90	19.70	0	2,157	0.00%
2024/07/15	12	19.45	12	19.93	19.70	0	2,077	0.00%
2024/07/12	5	19.35	0	0.00	19.60	5	1,985	0.25%
2024/07/08	16	18.15	0	0.00	17.90	16	1,686	0.95%
2024/07/03	2	17.80	0	0.00	17.70	2	1,610	0.12%
2024/06/25	0	0.00	1	18.70	18.90	-1	1,344	-0.07%
2024/06/24	4	18.58	0	0.00	19.00	4	1,247	0.32%
2024/06/21	2	17.20	71	17.37	18.10	-69	1,024	-6.73%
2024/06/20	60.5	16.70	5	16.19	16.70	55.5	803	6.91%
2024/06/18	0	0.00	40	15.41	15.35	-40	707	-5.66%
2024/06/07	0	0.00	1	15.40	15.40	-1	730	-0.14%
2024/06/05	40	15.34	0	0.00	15.20	40	729	5.48%
2024/06/04	1	15.35	0	0.00	15.40	1	746	0.13%
2024/05/30	0	0.00	2	16.08	15.95	-2	742	-0.27%
2024/05/23	1.1	15.73	0	0.00	15.50	1.1	720	0.15%
2024/05/21	2	15.90	0.3	16.20	15.90	1.7	715	0.23%
2024/05/17	0	0.00	5	16.28	16.30	-5	709	-0.70%
2024/05/16	1	15.65	1	15.85	15.75	0	699	0.00%
2024/05/14	0	0.00	1	15.95	15.70	-1	693	-0.14%
2024/05/13	0	0.00	4	15.58	15.65	-4	671	-0.60%
2024/05/08	4	14.93	0	0.00	15.05	4	652	0.61%
2024/05/06	1	15.15	0	0.00	15.20	1	688	0.15%
2024/04/30	1	15.40	0	0.00	15.40	1	695	0.14%
2024/04/29	0	0.00	3	15.57	15.60	-3	694	-0.43%
2024/04/26	1	15.15	0	0.00	15.10	1	685	0.15%
2024/04/19	1	15.05	0	0.00	15.10	1	725	0.14%
2024/04/18	1	15.25	0	0.00	15.35	1	708	0.14%
2024/04/17	1	15.30	0	0.00	15.30	1	709	0.14%
2024/04/16	4	15.21	0	0.00	15.30	4	713	0.56%
2024/04/15	0	0.00	1	15.95	15.80	-1	707	-0.14%
2024/04/11	1	15.80	0	0.00	15.80	1	701	0.14%
2024/04/09	0	0.00	2	15.95	16.15	-2	697	-0.29%
2024/04/01	0	0.00	1	15.75	15.80	-1	681	-0.15%
2024/03/29	0	0.00	1	15.50	15.50	-1	682	-0.15%
2024/03/28	1	15.40	0	0.00	15.30	1	689	0.15%
2024/03/27	0.3	15.50	0	0.00	15.50	0.3	695	0.05%
2024/03/26	0	0.00	1	15.55	15.60	-1	693	-0.14%
2024/03/25	0	15.35	1	15.35	15.40	-1	685	-0.15%
2024/03/20	2	15.13	0	0.00	15.15	2	700	0.29%
2024/03/19	0	0.00	1	15.55	15.50	-1	692	-0.14%
2024/03/18	1	15.15	0.1	15.25	15.25	0.9	686	0.14%
2024/03/15	0	0.00	16.6	15.10	15.20	-16.6	687	-2.41%
2024/03/13	6	15.45	0	0.00	15.45	6	672	0.89%
2024/03/12	0	0.00	1	15.70	15.75	-1	667	-0.15%
2024/03/11	1	15.35	0	0.00	15.45	1	666	0.15%
2024/03/07	1	16.10	0	0.00	16.10	1	643	0.16%
2024/03/06	0	16.45	1	16.50	16.25	-1	640	-0.16%
2024/03/05	1	16.30	0	0.00	16.20	1	642	0.16%
2024/03/04	2	16.45	0	0.00	16.35	2	635	0.31%
2024/02/27	0	0.00	5	17.05	16.75	-5	617	-0.81%
2024/02/26	0	0.00	10	17.18	17.10	-10	613	-1.63%
2024/02/23	1	17.05	5	17.10	17.05	-4	616	-0.65%
2024/02/21	0	17.50	0	0.00	17.55	0	606	0.00%
2024/02/19	0	0.00	35	17.31	17.60	-35	594	-5.88%
2024/02/16	0	0.00	2	16.90	16.95	-2	573	-0.35%
2024/02/15	1	16.30	5.3	16.35	16.30	-4.3	562	-0.76%
2024/01/31	0	0.00	2	17.03	16.70	-2	551	-0.36%
2024/01/29	0	0.00	2	16.88	16.90	-2	530	-0.38%
2024/01/26	0.1	16.00	2	16.13	16.05	-2	486	-0.40%
2024/01/11	0	16.25	0	0.00	16.15	0	417	0.00%
2024/01/09	1	16.35	0	0.00	16.30	1	470	0.21%
2024/01/04	0	16.50	0	0.00	16.40	0	470	0.01%
2023/12/28	0	0.00	0.1	16.50	16.40	-0.1	476	-0.03%
2023/12/27	1	16.45	0	0.00	16.50	1	473	0.21%
2023/12/22	1	16.60	0	0.00	16.70	1	458	0.22%
2023/12/21	1	16.85	0	0.00	16.85	1	448	0.22%
2023/12/20	0	0.00	20	16.98	17.05	-20	440	-4.54%
2023/12/18	33	17.17	0	0.00	16.90	33	428	7.70%
2023/12/15	0	0.00	1	17.00	17.10	-1	420	-0.24%
2023/12/12	1	16.60	0	0.00	16.55	1	402	0.25%
2023/12/08	1	17.00	0	0.00	16.90	1	401	0.25%
2023/12/04	0	0.00	1	17.45	17.45	-1	418	-0.24%
2023/11/24	1	17.25	0	0.00	17.20	1	421	0.24%
2023/11/17	0	0.00	1	17.20	17.20	-1	419	-0.24%
2023/11/15	20	16.60	0	0.00	16.85	20	424	4.72%
2023/11/08	1	16.85	0	0.00	16.85	1	464	0.22%
2023/10/26	1	16.80	0	0.00	16.75	1	578	0.17%
2023/10/19	0	0.00	1	17.05	17.15	-1	600	-0.17%
2023/09/25	1	17.80	0	0.00	17.90	1	623	0.16%
2023/09/18	0	0.00	1	18.35	18.35	-1	642	-0.16%
2023/09/15	2	18.10	0	0.00	18.10	2	646	0.31%
2023/09/14	0	0.00	1	18.35	18.30	-1	644	-0.16%
2023/09/13	0	0.00	1	18.30	18.25	-1	648	-0.15%
2023/09/12	1	17.85	0	0.00	17.85	1	656	0.15%
2023/09/08	0	0.00	2	18.10	18.20	-2	650	-0.31%
2023/09/06	1	17.65	0	0.00	17.55	1	642	0.16%
2023/09/05	1	17.85	1	18.10	17.85	0	641	0.00%
2023/09/01	0	0.00	3	17.55	17.60	-3	633	-0.47%
2023/08/31	0	0.00	1	17.60	17.50	-1	634	-0.16%
2023/08/30	0	0.00	3	17.42	17.50	-3	646	-0.46%
2023/08/29	0	0.00	2.3	17.11	17.20	-2.3	648	-0.36%
2023/08/25	0	0.00	1	17.25	17.15	-1	652	-0.15%
2023/08/23	1	16.85	0	0.00	16.80	1	657	0.15%
2023/08/18	1	17.50	0	0.00	17.45	1	649	0.15%
2023/08/16	10	17.37	0	0.00	17.10	10	644	1.55%
2023/08/04	1	20.00	0	0.00	19.95	1	591	0.17%
2023/08/02	1	20.30	2	20.68	20.30	-1	578	-0.17%
2023/08/01	10	20.24	1	20.30	20.30	9	531	1.69%
2023/07/31	0	0.00	1	20.15	20.05	-1	528	-0.19%
2023/07/26	0	0.00	2	19.85	19.75	-2	508	-0.39%
2023/07/25	2	19.58	0	0.00	19.70	2	512	0.39%
2023/07/18	1	19.75	1	20.15	19.55	0	518	0.00%
2023/07/13	1	19.55	0	0.00	19.40	1	499	0.20%
2023/07/05	1	20.15	57.8	20.20	20.10	-56.8	482	-11.77%
2023/07/03	5	20.35	0	0.00	20.35	5	482	1.04%
2023/06/28	1	20.25	1	20.35	20.25	0	482	0.00%
2023/06/27	0	0.00	1	20.40	20.40	-1	486	-0.21%
2023/06/16	2	20.40	2	20.38	20.40	0	512	0.00%
2023/06/15	0	20.20	10	20.10	20.05	-10	504	-1.98%
2023/06/14	1	20.00	0	0.00	20.15	1	510	0.20%
2023/06/12	0	20.25	0	0.00	20.15	0	528	0.00%
2023/06/08	1	20.20	0	0.00	20.20	1	546	0.18%
2023/06/05	0	0.00	2	20.33	20.35	-2	584	-0.34%
2023/05/29	1	19.90	1	20.20	19.90	0	640	0.00%
2023/05/26	1	19.90	1	19.95	19.95	0	643	0.00%
2023/05/22	0	0.00	1	20.20	20.15	-1	672	-0.15%
2023/05/19	1	19.95	0	0.00	19.95	1	678	0.15%
2023/05/17	0	0.00	1.2	20.20	20.15	-1.2	692	-0.17%
2023/05/16	0	0.00	1	19.80	19.85	-1	691	-0.14%
2023/05/12	1	19.60	0	0.00	19.60	1	715	0.14%
2023/05/11	1	19.60	0	0.00	19.60	1	728	0.14%
2023/05/08	1	20.00	0	0.00	20.05	1	752	0.13%
2023/05/05	1	20.25	0	0.00	20.05	1	765	0.13%
2023/05/04	2	20.38	0	0.00	20.35	2	793	0.25%
2023/05/02	1	20.80	0	0.00	20.85	1	863	0.12%
2023/04/27	0	0.00	1	21.10	21.20	-1	871	-0.11%
2023/04/25	0	0.00	1	20.75	20.35	-1	889	-0.11%
2023/04/24	0	0.00	1	20.75	20.60	-1	901	-0.11%
2023/04/19	1	21.05	0	0.00	20.95	1	918	0.11%
2023/04/07	10	21.55	0	0.00	21.55	10	961	1.04%
2023/04/06	0	21.60	0	0.00	21.35	0	974	0.00%
2023/03/28	0	0.00	2	21.28	21.25	-2	1,049	-0.19%
2023/03/27	1	21.00	0	0.00	21.00	1	1,062	0.09%
2023/03/23	2	21.10	0	0.00	21.15	2	1,182	0.17%
2023/03/22	2	21.33	0	0.00	21.30	2	1,187	0.17%
2023/03/21	2	21.48	0	0.00	21.45	2	1,193	0.17%
2023/03/13	1	21.85	2	21.98	22.20	-1	1,302	-0.08%
2023/03/10	0	0.00	0	22.70	22.45	0	1,319	0.00%
2023/03/08	1	22.70	0	0.00	22.90	1	1,625	0.06%
2023/03/07	2	22.98	0	0.00	22.85	2	1,629	0.12%
2023/03/03	0	0.00	0.2	22.70	23.00	-0.2	1,603	-0.01%
2023/02/22	0	23.10	0	0.00	23.00	0	1,585	0.00%
2023/02/09	0	0.00	1	23.10	22.80	-1	1,576	-0.06%
2023/02/01	1	23.20	2	22.98	23.40	-1	1,475	-0.07%
2023/01/31	0	0.00	1	22.35	22.60	-1	1,426	-0.07%
2023/01/30	1	21.95	0	0.00	22.05	1	1,402	0.07%
2023/01/17	2	22.08	0	0.00	22.05	2	1,388	0.14%
2023/01/16	1	22.35	0	0.00	22.10	1	1,383	0.07%
2023/01/11	2	22.23	26.3	22.19	22.30	-24.3	1,352	-1.79%
2022/12/30	0	0.00	4	22.40	22.40	-4	1,318	-0.30%
2022/12/27	0.4	22.30	0	0.00	22.20	0.4	1,275	0.03%
2022/12/22	1	22.00	1	22.25	22.30	0	1,263	0.00%
2022/12/20	1	21.85	0	0.00	21.05	1	1,242	0.08%
2022/12/19	0	0.00	10	21.90	22.10	-10	1,225	-0.82%
2022/12/16	5	22.14	0	0.00	21.90	5	1,206	0.41%
2022/12/15	0	0.00	6.2	22.69	22.90	-6.2	1,168	-0.53%
2022/12/14	0	0.00	10	22.00	22.10	-10	1,082	-0.92%
2022/12/13	0	0.00	2	22.00	22.00	-2	1,072	-0.19%
2022/12/12	1	21.40	0	0.00	21.50	1	1,057	0.09%
2022/12/09	5	22.05	3	21.92	22.05	2	1,040	0.19%
2022/12/06	1	21.95	0	0.00	21.75	1	959	0.10%
2022/12/05	0	0.00	6	22.54	22.35	-6	950	-0.63%
2022/12/02	1	21.90	0	0.00	22.25	1	919	0.11%
2022/12/01	4	21.94	4	22.14	22.25	0	891	0.00%
2022/11/30	6	22.23	3	22.17	22.25	3	766	0.39%
2022/11/29	0	0.00	1	20.40	20.25	-1	560	-0.18%
2022/11/23	1	19.70	0	0.00	19.80	1	525	0.19%
2022/11/21	1	20.00	0	0.00	20.00	1	516	0.19%
2022/11/17	1	20.30	0.5	20.35	20.30	0.5	525	0.10%
2022/11/16	1	20.40	0	0.00	20.20	1	520	0.19%
2022/11/15	0	0.00	1	20.65	20.80	-1	505	-0.20%
2022/11/14	1	20.70	2	20.55	20.80	-1	498	-0.20%
2022/11/11	2	20.18	0	0.00	20.10	2	475	0.42%
2022/11/08	0	0.00	1	20.45	20.40	-1	477	-0.21%
2022/11/03	1	19.80	0	0.00	19.80	1	497	0.20%
2022/10/26	0	0.00	1	20.20	20.10	-1	557	-0.18%
2022/10/25	0	0.00	1	20.00	20.00	-1	567	-0.18%
2022/10/21	1	20.15	0	0.00	20.00	1	601	0.17%
2022/10/20	0	0.00	4	19.94	20.75	-4	623	-0.64%
2022/10/18	0	0.00	1	19.45	19.50	-1	621	-0.16%
2022/10/17	0	0.00	12	18.90	19.10	-12	625	-1.92%
2022/10/14	0	0.00	1	19.40	19.25	-1	629	-0.16%
2022/10/13	0	0.00	4	19.50	18.80	-4	631	-0.63%
2022/10/12	1	19.90	0	0.00	20.00	1	627	0.16%
2022/10/11	1	20.00	0	0.00	20.10	1	629	0.16%
2022/10/07	1	20.75	0	0.00	20.65	1	624	0.16%
2022/10/06	2	21.13	0	0.00	21.05	2	623	0.32%
2022/09/30	0	0.00	2	21.50	21.55	-2	638	-0.31%
2022/09/29	0	0.00	3	21.27	21.20	-3	630	-0.48%
2022/09/26	20	20.60	0	0.00	20.45	20	604	3.31%
2022/09/12	0	0.00	1	22.60	22.65	-1	614	-0.16%
2022/08/29	1	22.30	0	0.00	22.30	1	602	0.17%
2022/08/25	3	22.93	0	0.00	22.90	3	600	0.50%
2022/08/24	0	0.00	3	23.47	23.05	-3	599	-0.50%
2022/08/19	2	22.78	0	0.00	22.90	2	589	0.34%
2022/08/18	1	22.85	0	0.00	22.85	1	587	0.17%
2022/08/16	0	0.00	2	23.10	23.00	-2	586	-0.34%
2022/08/15	2	22.70	0	0.00	22.80	2	583	0.34%
2022/08/12	2	22.85	0	0.00	22.85	2	576	0.35%
2022/08/11	0	0.00	2	23.03	23.10	-2	574	-0.35%
2022/08/10	0	0.00	1	22.60	22.70	-1	567	-0.18%
2022/08/09	1	21.75	2	22.13	22.25	-1	570	-0.18%
2022/08/04	1	21.85	0	0.00	21.85	1	596	0.17%
2022/08/01	1	23.75	0	0.00	23.80	1	611	0.16%
2022/07/29	2	24.03	0	0.00	24.05	2	615	0.33%
2022/07/28	1	24.35	0	0.00	24.15	1	605	0.17%
2022/07/27	1	27.95	0	0.00	27.95	1	581	0.17%
2022/07/25	1	28.05	0	0.00	28.35	1	551	0.18%
2022/07/22	1	27.95	0	0.00	28.05	1	553	0.18%
2022/07/21	0	0.00	1	28.15	28.05	-1	566	-0.18%
2022/07/18	1	27.15	1	27.65	27.65	0	570	0.00%
2022/07/14	1	27.00	0	0.00	27.00	1	572	0.17%
2022/07/13	0	0.00	5	27.05	27.20	-5	574	-0.87%
2022/07/08	0	0.00	1	26.90	26.95	-1	574	-0.17%
2022/07/07	1	26.50	0	0.00	26.50	1	577	0.17%
2022/07/04	1	26.80	10	26.54	26.50	-9	594	-1.51%
2022/06/01	0	0.00	0.1	29.70	29.75	-0.1	781	-0.01%
2022/05/25	0	0.00	1	28.60	28.55	-1	872	-0.11%
2022/05/20	0	0.00	1	28.70	28.65	-1	893	-0.11%
2022/05/19	0	0.00	1	28.15	28.30	-1	898	-0.11%
2022/05/17	0	0.00	3	28.40	28.60	-3	903	-0.33%
2022/05/16	0	0.00	2	27.75	27.85	-2	898	-0.22%
2022/05/13	5	27.10	1	27.10	27.25	4	894	0.45%
2022/05/12	0	0.00	1	27.15	26.60	-1	890	-0.11%
2022/05/11	1	27.95	0	0.00	28.00	1	871	0.11%
2022/05/09	1	29.00	0	0.00	28.70	1	858	0.12%
2022/05/06	1	29.85	1	30.15	30.15	0	841	0.00%
2022/05/05	1	30.95	0	0.00	30.95	1	841	0.12%
2022/05/03	0	0.00	1	31.00	30.90	-1	853	-0.12%
2022/04/29	0	0.00	1	31.20	30.90	-1	863	-0.12%
2022/04/28	1	30.75	1	30.85	30.90	0	869	0.00%
2022/04/27	0	0.00	1	30.35	30.30	-1	863	-0.12%
2022/04/25	0	0.00	1	32.20	31.50	-1	853	-0.12%
2022/04/21	0	0.00	1	32.35	32.35	-1	853	-0.12%
2022/04/18	1	31.80	0	0.00	31.85	1	869	0.11%
2022/04/13	2	32.45	0	0.00	32.60	2	931	0.21%
2022/04/12	1	32.35	0	0.00	32.35	1	929	0.11%
2022/04/01	1	33.65	0	0.00	33.75	1	948	0.11%
2022/03/31	0	34.13	0	0.00	33.90	0	947	0.00%
2022/03/30	2	34.13	0	0.00	34.05	2	951	0.21%
2022/03/22	1	34.25	0	0.00	34.25	1	948	0.11%
2022/03/21	0	0.00	1.2	34.20	34.15	-1.2	947	-0.13%
2022/03/17	6	33.74	0	0.00	33.70	6	956	0.63%
2022/03/16	1	33.60	0	0.00	33.50	1	957	0.10%
2022/03/14	0	0.00	2	33.98	34.40	-2	936	-0.21%
2022/03/11	1	33.45	11.6	33.37	33.45	-10.6	915	-1.16%
2022/03/09	1	31.85	0	0.00	32.00	1	895	0.11%
2022/03/08	1	31.65	0	0.00	31.70	1	897	0.11%
2022/03/07	0	0.00	1.1	33.00	33.05	-1.1	882	-0.12%
2022/03/04	1	34.05	0	0.00	33.95	1	878	0.11%
2022/03/03	0	0.00	1	34.45	34.50	-1	889	-0.11%
2022/03/02	0	0.00	3	34.00	34.05	-3	884	-0.34%
2022/03/01	0	0.00	1	33.35	33.45	-1	882	-0.11%
2022/02/25	1	32.85	1	32.80	32.75	0	905	0.00%
2022/02/24	0	0.00	1	33.00	32.90	-1	917	-0.11%
2022/02/22	1	33.70	0	0.00	33.70	1	925	0.11%
2022/02/17	0	0.00	1	34.20	34.10	-1	954	-0.10%
2022/02/11	0	0.00	1	34.25	34.10	-1	1,028	-0.10%
2022/02/09	1	33.85	0	0.00	34.10	1	1,063	0.09%
2022/02/08	0	34.00	0	0.00	33.95	0	1,091	0.00%
2022/02/07	0	0.00	3	33.68	34.00	-3	1,120	-0.27%
2022/01/26	5	32.95	0	0.00	32.95	5	1,144	0.44%
2022/01/25	1	32.85	1	32.80	32.85	0	1,168	0.00%
2022/01/20	0	0.00	10	33.60	33.55	-10	1,216	-0.82%
2022/01/18	1	33.60	0	0.00	33.50	1	1,240	0.08%
2022/01/10	1	34.15	0	0.00	34.10	1	1,341	0.07%
2022/01/07	0	0.00	0	34.55	34.55	0	1,346	0.00%
2022/01/05	1	34.10	0	0.00	34.10	1	1,355	0.07%
2021/12/29	1	34.40	3	34.30	34.60	-2	1,469	-0.14%
2021/12/27	0	0.00	0.2	33.85	33.85	-0.2	1,564	-0.01%
2021/12/24	1	34.00	0	0.00	33.95	1	1,638	0.06%
2021/12/22	0	0.00	1	34.00	33.90	-1	1,853	-0.05%
2021/12/14	1	33.55	0	0.00	33.50	1	2,280	0.04%
2021/12/10	1	33.80	0	0.00	33.90	1	2,519	0.04%
2021/12/08	0	0.00	1	34.40	34.25	-1	2,541	-0.04%
2021/12/02	0	0.00	1	33.55	33.65	-1	2,615	-0.04%
2021/11/30	1	33.95	0	0.00	33.95	1	2,727	0.04%
2021/11/26	2	34.78	0	0.00	34.65	2	3,003	0.07%
2021/11/24	0	0.00	3	35.55	35.50	-3	3,155	-0.10%
2021/11/23	0	0.00	2	35.23	35.10	-2	3,188	-0.06%
2021/11/22	1	34.90	0	0.00	35.05	1	3,245	0.03%
2021/11/19	1	34.70	1	35.10	34.70	0	3,272	0.00%
2021/11/16	2	34.55	0	0.00	34.50	2	3,357	0.06%
2021/11/12	1	35.05	0	0.00	35.15	1	3,394	0.03%
2021/11/10	0	0.00	3	35.70	35.35	-3	3,457	-0.09%
2021/11/09	1	34.95	0	0.00	35.00	1	3,449	0.03%
2021/11/08	1.7	35.20	0	0.00	35.15	1.7	3,452	0.05%
2021/11/05	2	34.98	0	0.00	35.20	2	3,478	0.06%
2021/11/03	0	0.00	3	35.47	35.70	-3	3,536	-0.08%
2021/11/02	0.3	35.00	2	35.48	34.85	-1.8	3,627	-0.05%
2021/11/01	1	34.55	0	0.00	34.60	1	3,697	0.03%
2021/10/29	1	34.50	0	0.00	34.60	1	3,703	0.03%
2021/10/28	1	34.80	0	0.00	34.80	1	3,703	0.03%
2021/10/27	3	35.05	0	0.00	35.15	3	3,710	0.08%
2021/10/25	1	35.20	0	0.00	35.45	1	3,728	0.03%
2021/10/22	0	0.00	1	35.35	35.35	-1	3,761	-0.03%
2021/10/21	2	35.50	0	0.00	36.25	2	3,779	0.05%
2021/10/20	2	35.90	1	35.70	35.70	1	3,770	0.03%
2021/10/19	3	36.27	0	0.00	36.25	3	3,804	0.08%
2021/10/15	10	35.25	0	0.00	35.50	10	3,873	0.26%
2021/10/06	1	36.00	0	0.00	36.10	1	4,134	0.02%
2021/10/01	1	38.25	3	37.62	37.30	-2	4,171	-0.05%
2021/09/30	3	39.32	2	39.00	39.30	1	4,319	0.02%
2021/09/29	3	40.35	0	0.00	39.05	3	4,443	0.07%
2021/09/27	3	40.08	3	40.20	40.05	0	6,262	0.00%
2021/09/22	1	37.55	0	0.00	37.20	1	6,992	0.01%
2021/09/17	0	0.00	1	38.30	38.30	-1	7,159	-0.01%
2021/09/16	6	39.01	1	38.70	38.55	5	7,213	0.07%
2021/09/13	1	37.30	0	0.00	37.35	1	7,382	0.01%
2021/09/06	2	36.50	2	38.25	36.50	0	7,650	0.00%
2021/09/03	5	38.50	2	38.65	38.20	3	7,590	0.04%
2021/09/02	1	39.05	0	0.00	38.25	1	7,636	0.01%
2021/09/01	1	44.95	2	45.45	44.95	-1	7,560	-0.01%
2021/08/31	1	45.15	6	44.58	45.30	-5	7,477	-0.07%
2021/08/23	0	0.00	1	42.00	42.40	-1	8,107	-0.01%
2021/08/19	0	0.00	6	41.00	40.80	-6	8,214	-0.07%
2021/08/17	1	41.00	0	0.00	40.80	1	8,566	0.01%
2021/08/16	0	0.00	1	41.65	41.55	-1	8,631	-0.01%
2021/08/13	1	43.35	1	43.60	42.95	0	8,753	0.00%
2021/08/12	4	43.14	4	43.36	43.75	0	8,848	0.00%
2021/08/11	1	43.50	0	0.00	42.95	1	8,954	0.01%
2021/08/10	1	44.00	0	0.00	43.60	1	9,086	0.01%
2021/08/06	0	0.00	3	45.47	45.50	-3	9,222	-0.03%
2021/08/05	0	0.00	1	44.50	44.45	-1	9,236	-0.01%
2021/08/03	0	0.00	2	43.20	43.25	-2	9,481	-0.02%
2021/08/02	0	0.00	0	43.55	43.55	0	9,557	0.00%
2021/07/29	0	0.00	0	43.50	43.45	0	10,061	0.00%
2021/07/28	1	43.20	0	0.00	43.10	1	10,160	0.01%
2021/07/27	5	43.80	0	0.00	43.55	5	10,340	0.05%
2021/07/26	2	44.40	2	44.25	44.00	0	10,512	0.00%
2021/07/23	1	43.85	1	44.10	44.25	0	10,673	0.00%
2021/07/21	1	44.00	1	44.00	43.25	0	10,798	0.00%
2021/07/20	0	0.00	8	44.27	44.20	-8	10,879	-0.07%
2021/07/19	0	0.00	1	44.75	45.20	-1	11,104	-0.01%
2021/07/15	3	45.30	1	45.20	45.25	2	11,722	0.02%
2021/07/14	1	44.00	0	0.00	43.90	1	12,111	0.01%
2021/07/12	0	0.00	1	44.80	44.80	-1	13,355	-0.01%
2021/07/08	1	44.80	1	45.10	45.10	0	13,983	0.00%
2021/07/07	4	44.85	0	0.00	45.05	4	14,448	0.03%
2021/07/06	2	45.80	2	46.60	45.95	0	14,783	0.00%
2021/07/05	3	46.00	3	47.20	46.05	0	14,956	0.00%
2021/07/02	66	48.68	42.2	51.53	45.80	23.8	14,776	0.16%
2021/07/01	19.2	45.81	43	45.72	47.95	-23.8	13,110	-0.18%
2021/06/30	3	43.23	18	43.37	43.60	-15	12,576	-0.12%
2021/06/29	82	43.22	0	0.00	43.30	82	12,590	0.65%
2021/06/28	7	43.17	3	43.75	44.00	4	12,482	0.03%
2021/06/25	9	42.40	3	42.45	42.45	6	12,394	0.05%
2021/06/24	0	0.00	2	42.08	42.30	-2	12,493	-0.02%
2021/06/23	9	41.18	4	41.60	41.00	5	12,553	0.04%
2021/06/22	6	42.28	0	0.00	41.30	6	12,765	0.05%
2021/06/18	1	42.10	0	0.00	42.10	1	12,841	0.01%
2021/06/16	16	43.05	3	43.22	42.70	13	12,972	0.10%
2021/06/15	0	0.00	1	42.00	42.00	-1	12,942	-0.01%
2021/06/11	1	41.90	0	0.00	42.25	1	13,107	0.01%
2021/06/10	1	41.35	3	42.15	42.15	-2	13,591	-0.01%
2021/06/04	13	43.78	8	43.70	43.75	5	16,332	0.03%
2021/06/03	1	43.80	2	43.85	44.25	-1	18,370	-0.01%
2021/06/02	16	43.28	9	44.19	42.95	7	19,276	0.04%
2021/06/01	0	0.00	1	41.30	41.65	-1	19,330	-0.01%
2021/05/31	1	41.45	17	41.56	41.35	-16	19,651	-0.08%
2021/05/28	0	0.00	4	40.64	40.85	-4	19,608	-0.02%
2021/05/27	6	40.10	8	39.97	40.20	-2	19,635	-0.01%
2021/05/26	7	40.00	2	39.90	40.25	5	19,689	0.03%
2021/05/25	22	41.14	5	40.06	41.05	17	19,722	0.09%
2021/05/24	3	38.93	2	39.15	39.00	1	19,639	0.01%
2021/05/21	5	39.00	7	37.09	39.00	-2	19,825	-0.01%
2021/05/20	13	36.46	11	37.44	36.30	2	19,784	0.01%
2021/05/19	1	37.55	1	37.60	37.55	0	19,784	0.00%
2021/05/17	4	35.16	2	35.00	34.75	2	20,042	0.01%
2021/05/14	3	39.07	3	38.97	38.50	0	19,952	0.00%
2021/05/13	1	36.50	0	0.00	38.65	1	19,892	0.01%
2021/05/12	4	38.50	10	38.80	39.55	-6	19,811	-0.03%
2021/05/11	1	43.00	0	0.00	41.95	1	19,654	0.01%
2021/05/10	3	44.33	0	0.00	44.10	3	19,588	0.02%
2021/05/07	4	42.30	2	42.23	43.50	2	19,564	0.01%
2021/05/06	2	44.70	8	45.08	44.75	-6	19,289	-0.03%
2021/05/05	1	46.30	0	0.00	45.05	1	19,100	0.01%
2021/05/04	0	0.00	2	46.15	44.50	-2	19,092	-0.01%
2021/05/03	1	49.20	1	49.50	47.95	0	19,034	0.00%
2021/04/29	1	48.70	2	48.30	49.20	-1	19,030	-0.01%
2021/04/28	2	47.98	3	48.17	47.95	-1	18,963	-0.01%
2021/04/27	6	47.91	2	47.65	48.50	4	19,063	0.02%
2021/04/26	2	48.03	2	47.53	48.40	0	19,066	0.00%
2021/04/23	8	47.40	2	47.80	47.15	6	19,083	0.03%
2021/04/22	17	51.59	13	49.30	48.80	4	19,032	0.02%
2021/04/21	11	49.01	2	48.63	49.90	9	18,678	0.05%
2021/04/20	4	49.90	1	49.75	49.65	3	18,570	0.02%
2021/04/19	7	52.71	6	52.67	52.40	1	18,325	0.01%
2021/04/16	20	49.22	20	49.54	50.00	0	17,763	0.00%
2021/04/15	14	47.22	13	47.53	46.10	1	17,245	0.01%
2021/04/14	0	0.00	5	45.65	45.05	-5	17,195	-0.03%
2021/04/13	12	48.36	4	48.26	46.30	8	17,161	0.05%
2021/04/12	7	47.54	28	47.46	48.60	-21	16,923	-0.12%
2021/04/09	13	44.17	6	44.08	44.20	7	16,703	0.04%
2021/04/08	7	43.38	5	43.10	43.35	2	16,842	0.01%
2021/04/06	0	0.00	21	42.79	43.15	-21	17,898	-0.12%
2021/04/01	6	42.75	0	0.00	42.70	6	18,187	0.03%
2021/03/31	0	0.00	2	43.55	43.15	-2	18,518	-0.01%
2021/03/30	0	0.00	26	43.33	43.05	-26	18,956	-0.14%
2021/03/29	19	43.38	1	43.50	42.85	18	20,121	0.09%
2021/03/26	7	42.78	2	42.73	42.80	5	20,874	0.02%
2021/03/25	40	42.72	15	43.27	42.00	25	21,007	0.12%
2021/03/24	6	42.20	1	42.50	42.35	5	20,771	0.02%
2021/03/23	13	42.32	6	42.35	42.45	7	20,744	0.03%
2021/03/19	4	41.99	1	41.80	41.75	3	20,710	0.01%
2021/03/18	6	41.95	3	41.87	42.45	3	20,759	0.01%
2021/03/17	2	41.75	0	0.00	42.20	2	20,780	0.01%
2021/03/16	7	41.50	9	42.32	41.50	-2	21,092	-0.01%
2021/03/15	12	44.12	13	43.98	43.55	-1	20,709	0.00%
2021/03/12	15	43.42	17	43.47	44.05	-2	20,462	-0.01%
2021/03/11	30	42.58	28	42.64	42.80	2	20,261	0.01%
2021/03/10	16	41.31	45	41.70	42.80	-29	19,780	-0.15%
2021/03/09	45	40.59	41	40.15	40.05	4	18,868	0.02%
2021/03/08	18	38.29	20	38.97	39.15	-2	16,896	-0.01%
2021/03/05	17	35.91	20	35.92	35.60	-3	15,950	-0.02%
2021/03/04	9	35.93	63	35.74	35.75	-54	15,661	-0.34%
2021/03/03	4	34.80	18	34.44	34.85	-14	15,419	-0.09%
2021/03/02	4	34.43	0	0.00	34.00	4	15,463	0.03%
2021/02/26	4	34.23	2	34.50	34.85	2	15,726	0.01%
2021/02/24	15	35.16	1	35.10	34.25	14	16,025	0.09%
2021/02/23	24	35.33	3	35.30	35.15	21	15,947	0.13%
2021/02/22	6	34.45	0	0.00	34.55	6	15,792	0.04%
2021/02/19	19	34.55	19	34.15	34.55	0	15,855	0.00%
2021/02/18	7	34.64	11	34.79	34.70	-4	16,013	-0.02%
2021/02/17	0	0.00	1	32.05	32.15	-1	16,180	-0.01%
2021/02/04	3	31.65	0.1	31.50	31.05	3	16,406	0.02%
2021/02/02	5	30.85	0	0.00	31.15	5	16,994	0.03%
2021/01/22	1	30.95	1	31.35	31.35	0	19,237	0.00%
2021/01/21	1	29.25	3	29.72	29.30	-2	19,526	-0.01%
2021/01/19	0	0.00	1	31.65	31.15	-1	21,554	0.00%
2021/01/18	2	31.10	2	31.10	31.10	0	21,810	0.00%
2021/01/15	17	31.80	18	33.17	31.80	-1	21,866	0.00%
2021/01/14	14	33.25	14	33.45	33.25	0	21,935	0.00%
2021/01/12	3	33.50	0	0.00	33.35	3	22,187	0.01%
2021/01/11	0	0.00	5	34.95	34.60	-5	22,140	-0.02%
2021/01/08	5	34.35	0	0.00	34.25	5	22,440	0.02%
2021/01/07	0	0.00	5	36.50	35.30	-5	22,733	-0.02%
2021/01/06	6	36.18	0	0.00	35.65	6	23,222	0.03%
2021/01/05	0	0.00	2	37.75	37.50	-2	23,857	-0.01%
2021/01/04	32	38.90	29	39.09	38.65	3	23,689	0.01%
2020/12/31	15	38.19	5	38.71	38.95	10	23,450	0.04%
2020/12/30	15	37.77	12	39.10	37.25	3	23,107	0.01%
2020/12/29	33	36.56	36	36.75	36.45	-3	22,535	-0.01%
2020/12/28	49	36.42	39	36.75	36.35	10	22,158	0.05%
2020/12/25	44	36.21	64.1	35.73	36.35	-20.1	21,785	-0.09%
2020/12/24	5	34.92	7	34.92	35.15	-2	21,474	-0.01%
2020/12/23	46	34.06	47	34.74	33.45	-1	21,076	0.00%
2020/12/22	4	34.70	3	35.98	34.50	1	20,146	0.00%
2020/12/21	11	32.85	14	32.55	32.85	-3	19,372	-0.02%
2020/12/18	15	32.10	15	32.42	32.10	0	19,262	0.00%
2020/12/17	14	32.46	14	32.41	32.45	0	19,375	0.00%
2020/12/16	2	32.00	6	32.48	32.40	-4	19,657	-0.02%
2020/12/15	18	31.97	14	32.15	31.75	4	19,818	0.02%
2020/12/14	5	31.61	4	32.53	32.30	1	20,338	0.00%
2020/12/11	2	31.90	0	0.00	31.60	2	20,449	0.01%
2020/12/10	3	32.50	2	33.50	32.15	1	20,635	0.00%
2020/12/09	1	32.05	0	0.00	32.15	1	20,586	0.00%
2020/12/08	2	32.65	2	32.65	32.55	0	21,037	0.00%
2020/12/07	53	32.58	6	33.38	32.70	47	21,583	0.22%
2020/12/04	22	33.21	12	31.90	33.50	10	22,154	0.05%
2020/12/01	15	32.20	16	32.98	32.20	-1	22,176	0.00%
2020/11/30	15	32.68	25	32.71	32.65	-10	22,216	-0.05%
2020/11/27	19	32.33	18.2	32.60	32.30	0.8	22,515	0.00%
2020/11/26	18	32.56	27	33.02	32.55	-9	22,535	-0.04%
2020/11/25	25	32.81	13	32.74	32.45	12	22,549	0.05%
2020/11/23	26	32.20	26	30.90	32.20	0	22,259	0.00%
2020/11/20	0	0.00	1	30.70	30.90	-1	22,041	0.00%
2020/11/19	25	30.42	24	30.89	30.40	1	22,566	0.00%
2020/11/18	1	31.00	2	31.00	31.00	-1	22,779	0.00%
2020/11/17	0	0.00	21	30.16	30.20	-21	22,730	-0.09%
2020/11/16	24	29.66	5	29.81	29.75	19	22,701	0.08%
2020/11/12	0	0.00	10	31.50	30.95	-10	22,659	-0.04%
2020/11/11	20	32.00	24	31.65	31.80	-4	22,773	-0.02%
2020/11/10	3	31.95	6	31.80	30.90	-3	22,724	-0.01%
2020/11/09	0	0.00	8	31.30	31.25	-8	22,511	-0.04%
2020/11/06	1	31.10	4	30.83	31.35	-3	22,379	-0.01%
2020/11/05	17	32.00	0	0.00	31.75	17	22,172	0.08%
2020/11/04	32	33.19	7	33.43	33.10	25	22,075	0.11%
2020/11/02	0	0.00	1	31.90	31.60	-1	21,087	0.00%
2020/10/29	2	33.25	4	33.59	33.85	-2	20,766	-0.01%
2020/10/28	56	34.00	55	34.14	33.20	1	20,324	0.00%
2020/10/27	4	32.40	10	32.62	34.65	-6	19,278	-0.03%
2020/10/26	1	31.50	0	0.00	31.50	1	18,207	0.01%
2020/10/23	0	0.00	1	30.60	30.90	-1	17,997	-0.01%
2020/10/22	10	31.16	3	31.00	30.45	7	17,960	0.04%
2020/10/21	1	30.90	1	30.60	30.95	0	17,730	0.00%
2020/10/19	6	30.46	6	30.27	31.45	0	17,430	0.00%
2020/10/16	0	0.00	10	32.25	30.10	-10	17,344	-0.06%
2020/10/15	10	31.15	5	31.97	30.90	5	17,050	0.03%
2020/10/14	25	30.99	20	31.24	31.95	5	16,593	0.03%
2020/10/13	11	29.55	16	28.52	29.55	-5	15,906	-0.03%
2020/10/12	0	0.00	5	27.70	27.80	-5	14,987	-0.03%
2020/10/07	22	27.65	22	28.04	27.65	0	14,861	0.00%
2020/10/06	20	28.41	25	27.38	28.40	-5	14,839	-0.03%
2020/09/28	0	0.00	2	27.75	27.50	-2	15,472	-0.01%
2020/09/25	0	0.00	2	26.40	26.40	-2	15,419	-0.01%
2020/09/24	5	27.45	5	27.60	27.70	0	15,135	0.00%
2020/09/23	4	28.34	0	0.00	28.30	4	15,035	0.03%
2020/09/22	5	28.75	13	29.10	29.10	-8	14,885	-0.05%
2020/09/21	13	29.84	0	0.00	29.10	13	14,664	0.09%
2020/09/18	28	31.33	20	31.31	31.00	8	14,332	0.06%
2020/09/16	2	30.80	3	31.17	30.40	-1	13,759	-0.01%
2020/09/14	10	28.25	9	28.42	29.30	1	13,517	0.01%
2020/09/11	0	0.00	7	29.90	29.30	-7	13,107	-0.05%
2020/09/10	6	31.18	8	30.97	31.50	-2	12,607	-0.02%
2020/09/09	12	30.26	7	29.86	30.55	5	12,076	0.04%
2020/09/08	3	27.95	5.5	28.59	28.60	-2.5	11,180	-0.02%
2020/09/07	0	0.00	0	26.00	26.00	0	10,581	0.00%
2020/09/02	9	23.67	22	23.43	23.45	-13	10,625	-0.12%
2020/09/01	0	0.00	2	22.20	22.30	-2	10,304	-0.02%
2020/08/31	0	0.00	15.2	22.50	22.40	-15.2	10,346	-0.15%
2020/08/28	1	22.60	0.1	21.75	21.85	0.9	10,377	0.01%
2020/08/27	0	0.00	24.1	22.09	21.80	-24.1	10,482	-0.23%
2020/08/26	1	21.95	0	0.00	21.75	1	10,515	0.01%
2020/08/25	36	22.22	2	22.33	22.10	34	10,587	0.32%
2020/08/24	4	21.64	4	21.71	22.00	0	10,187	0.00%
2020/08/21	3	20.17	3	20.00	20.00	0	10,028	0.00%
2020/08/20	1	19.50	1	19.95	20.00	0	9,935	0.00%
2020/08/19	1	20.65	1	20.40	20.65	0	9,834	0.00%
2020/08/18	1	21.00	1	21.50	21.00	0	10,016	0.00%
2020/08/17	1	20.50	0.2	20.60	20.60	0.9	9,613	0.01%
2020/08/14	1	19.00	5	18.95	18.75	-4	9,405	-0.04%
2020/08/12	1	18.70	0	0.00	18.75	1	9,652	0.01%
2020/08/11	0	0.00	5	18.29	18.25	-5	9,587	-0.05%
2020/08/10	2	18.30	2.2	18.09	18.10	-0.2	9,579	0.00%
2020/08/07	0	0.00	0.1	17.00	17.10	-0.1	9,378	0.00%
2020/08/05	1	16.90	0	0.00	16.95	1	9,189	0.01%
2020/08/04	1	16.50	1	16.30	16.40	0	9,082	0.00%
2020/07/31	0	0.00	0.1	15.95	16.00	-0.1	8,928	0.00%
2020/07/30	1	15.45	0.1	15.95	16.05	0.9	8,900	0.01%
2020/07/29	1	15.40	0	0.00	15.50	1	8,733	0.01%
2020/07/23	2	16.00	4	15.89	16.20	-2	8,300	-0.02%
2020/07/22	4	16.10	0	0.00	16.20	4	8,190	0.05%
2020/07/21	0	0.00	60	16.25	16.40	-60	8,117	-0.74%
2020/07/17	2	16.00	0	0.00	15.80	2	7,922	0.03%
2020/07/14	2	16.00	13	16.00	15.75	-11	7,710	-0.14%
2020/07/09	60	15.99	0	0.00	15.75	60	7,460	0.80%
2020/07/08	4	16.95	0	0.00	16.60	4	7,293	0.05%
2020/07/07	6	15.53	8	16.14	16.60	-2	6,812	-0.03%
2020/07/06	0	0.00	1	15.05	15.10	-1	6,426	-0.02%
2020/07/03	0	0.00	1	15.15	14.80	-1	6,343	-0.02%
2020/07/02	0	0.00	3	15.02	14.85	-3	6,284	-0.05%
2020/07/01	1	14.55	0	0.00	14.50	1	6,205	0.02%
2020/06/24	2	14.70	0	0.00	14.70	2	6,128	0.03%
2020/06/22	0	0.00	2	15.65	15.65	-2	5,756	-0.03%
2020/06/19	4	14.43	0	0.00	14.25	4	5,450	0.07%
2020/06/18	4	14.65	0	0.00	14.55	4	5,392	0.07%
2020/06/17	0	0.00	1	14.75	14.95	-1	5,335	-0.02%
2020/06/16	1	15.00	0	0.00	15.00	1	5,299	0.02%
2020/06/10	0	0.00	0.3	14.85	14.90	-0.3	4,834	-0.01%
2020/06/09	0	0.00	1	14.75	14.55	-1	4,786	-0.02%
2020/06/05	0	0.00	4	15.00	15.30	-4	4,480	-0.09%
2020/06/04	4	14.63	20	15.15	14.60	-16	4,284	-0.37%
2020/06/03	1	15.20	0	0.00	15.10	1	4,092	0.02%
2020/06/01	0	0.00	15	13.90	13.90	-15	3,625	-0.41%
2020/05/29	0	0.00	1	13.50	13.85	-1	3,439	-0.03%
2020/05/28	0	0.00	2	13.18	13.40	-2	3,164	-0.06%
2020/05/26	2	12.80	0	0.00	12.85	2	2,919	0.07%
2020/05/25	0	0.00	10	12.70	12.75	-10	2,767	-0.36%
2020/05/22	0	0.00	15.3	12.05	12.35	-15.3	2,415	-0.63%
2020/05/21	0	0.00	5	12.30	12.35	-5	2,298	-0.22%
2020/05/20	0	0.00	1	12.40	12.30	-1	2,124	-0.05%
2020/05/19	0	0.00	2	11.65	11.65	-2	1,713	-0.12%
2020/01/30	3	10.02	0	0.00	9.98	3	963	0.31%
2019/12/27	0	0.00	0	11.30	11.35	0	894	0.00%
2019/11/07	0	0.00	2	11.45	11.45	-2	2,095	-0.10%
2019/10/24	0	0.00	2	11.50	11.50	-2	2,070	-0.10%
2019/09/26	0	0.00	1	11.35	11.35	-1	2,005	-0.05%
2019/09/24	1	11.45	1	11.55	11.50	0	1,984	0.00%
2019/09/19	6	12.01	0	0.00	11.95	6	1,839	0.33%
2019/09/18	15	12.14	1	12.25	12.35	14	1,765	0.79%
2019/09/17	5	11.90	5	12.00	12.00	0	1,591	0.00%
2019/09/16	0	0.00	11	12.11	12.15	-11	1,471	-0.75%
2019/09/11	0	0.00	0.3	11.10	11.10	-0.3	1,035	-0.03%
2019/09/09	2	11.00	10	11.05	10.95	-8	992	-0.81%
2019/09/06	0	0.00	9	11.05	11.00	-9	979	-0.92%
2019/09/05	0	0.00	10	11.15	11.05	-10	974	-1.03%
2019/09/03	0	0.00	10	10.95	11.00	-10	933	-1.07%
2019/09/02	0	0.00	10	10.90	10.90	-10	932	-1.07%
2019/08/23	10	10.70	0	0.00	10.75	10	892	1.12%
2019/08/22	0	0.00	2	10.90	10.75	-2	891	-0.22%
2019/08/20	0	0.00	11	10.92	10.85	-11	989	-1.11%
2019/08/02	2	10.30	0	0.00	10.25	2	1,370	0.15%
2019/07/18	2	10.80	0	0.00	10.75	2	1,355	0.15%
2019/07/17	10	10.75	0	0.00	10.75	10	1,349	0.74%
2019/07/16	40	10.88	0	0.00	10.85	40	1,358	2.94%
2019/07/08	2	10.65	0	0.00	10.65	2	1,339	0.15%
2019/07/04	0	0.00	13	10.80	10.70	-13	1,353	-0.96%
2019/06/27	2	10.70	0	0.00	10.70	2	1,393	0.14%
2019/06/20	0	0.00	1	10.40	10.35	-1	1,358	-0.07%
2019/05/28	2	10.60	0	0.00	10.55	2	1,379	0.14%
2019/05/16	0	0.00	5	10.75	10.80	-5	1,060	-0.47%
2019/05/02	1	10.30	0	0.00	10.35	1	844	0.12%
2019/03/22	5	10.50	0	0.00	10.50	5	764	0.65%
2019/03/05	1	10.35	0	0.00	10.30	1	868	0.12%
2019/03/04	1	10.45	0	0.00	10.35	1	877	0.11%
2019/02/13	2	10.35	0	0.00	10.35	2	914	0.22%
2019/01/28	0	0.00	1	9.95	10.05	-1	920	-0.11%
2019/01/18	0	0.00	1	10.00	9.98	-1	994	-0.10%
2019/01/16	1	9.87	0	0.00	9.89	1	1,078	0.09%
2019/01/14	1	9.87	0	0.00	9.87	1	1,120	0.09%
2019/01/09	3	9.73	0	0.00	9.91	3	1,221	0.25%
2018/12/28	0	0.00	4	9.96	9.96	-4	1,330	-0.30%
2018/12/07	1	10.75	0	0.00	10.70	1	1,755	0.06%
2018/12/04	2	11.10	0	0.00	10.80	2	1,746	0.11%
2018/11/29	2	10.50	0	0.00	10.45	2	1,717	0.12%
2018/11/27	0	0.00	10	10.40	10.40	-10	1,769	-0.57%
2018/10/19	1	10.95	0	0.00	10.90	1	2,219	0.05%
2018/10/18	1	11.25	2	11.30	11.15	-1	2,198	-0.05%
2018/10/08	1	13.50	0	0.00	13.50	1	2,108	0.05%
2018/10/03	1	14.70	10	14.55	14.40	-9	2,087	-0.43%
2018/10/01	0	0.00	5	14.55	14.60	-5	2,084	-0.24%
2018/09/27	10	14.70	0	0.00	14.40	10	2,078	0.48%
2018/09/26	5.1	14.55	0	0.00	14.60	5.1	2,070	0.25%
2018/09/25	11	14.87	0	0.00	14.60	11	2,074	0.53%
2018/08/16	3	14.80	0	0.00	14.80	3	3,392	0.09%
2018/08/10	0	0.00	1	15.05	15.10	-1	4,409	-0.02%
2018/07/24	0	0.00	0	14.50	14.60	0	5,025	0.00%
2018/07/20	1.2	14.35	0	0.00	14.05	1.2	5,046	0.02%
2018/06/28	1	15.75	0	0.00	15.25	1	5,261	0.02%
2018/06/19	2	15.33	0	0.00	15.05	2	5,069	0.04%
2018/06/11	0	0.00	1	15.90	15.80	-1	4,903	-0.02%
2018/06/08	1	16.60	0	0.00	16.15	1	4,868	0.02%
2018/06/05	5	16.05	0	0.00	16.05	5	5,007	0.10%
2018/05/30	0	0.00	2	16.40	16.90	-2	4,793	-0.04%
2018/05/29	3	17.00	1	16.65	16.55	2	4,731	0.04%
2018/05/25	0	0.00	1	17.40	17.30	-1	4,522	-0.02%
2018/05/24	7	17.56	4	17.53	17.50	3	4,428	0.07%
2018/05/23	9	16.87	21.2	16.90	17.20	-12.2	3,961	-0.31%
2018/05/22	1	15.95	1	16.20	15.65	0	3,392	0.00%
2018/05/17	10	14.80	22	14.83	14.85	-12	2,781	-0.43%
2018/05/16	10	14.65	0	0.00	14.75	10	2,686	0.37%
2018/05/14	0	0.00	6	14.10	14.00	-6	2,580	-0.23%
2018/05/10	5	14.00	2	13.90	13.95	3	2,517	0.12%
2018/05/09	2	13.80	180	13.86	13.65	-178	2,483	-7.17%	大賣/鉅額交易
2018/05/08	180	13.57	21	13.46	13.60	159	2,339	6.80%	大買/鉅額交易
2018/05/07	21	12.95	0	0.00	13.05	21	2,279	0.92%
2018/04/25	0	0.00	1	12.50	12.50	-1	2,600	-0.04%
2018/04/20	0	0.00	1	13.20	13.20	-1	2,674	-0.04%
2018/04/19	2	12.90	0	0.00	12.80	2	2,630	0.08%
2018/04/16	3	13.00	2	12.85	12.95	1	2,672	0.04%
2018/04/12	0	0.00	2	12.50	12.50	-2	2,624	-0.08%
2018/04/10	0	0.00	2	12.25	12.25	-2	2,769	-0.07%
2018/04/02	0	0.00	5	11.70	11.70	-5	3,139	-0.16%
2018/03/26	0	0.00	3	11.40	11.45	-3	4,243	-0.07%
2018/03/20	2	11.90	0	0.00	11.90	2	4,423	0.05%
2018/03/19	3	12.00	0	0.00	11.95	3	4,469	0.07%
2018/03/13	0	0.00	5	12.25	12.25	-5	5,044	-0.10%
2018/03/12	3	11.75	0	0.00	11.70	3	5,081	0.06%
2018/03/09	12	11.81	0	0.00	11.70	12	5,147	0.23%
2018/03/08	4	12.34	0	0.00	12.35	4	5,326	0.08%
2018/02/23	0	0.00	0.2	13.60	13.65	-0.2	6,113	0.00%
2018/02/21	0	0.00	0.4	13.40	13.40	-0.4	6,232	-0.01%
2018/02/01	0	0.00	1	13.85	13.75	-1	6,621	-0.02%
2018/01/31	0	0.00	1	13.85	13.85	-1	6,611	-0.02%
2018/01/29	1	14.50	0	0.00	14.50	1	6,585	0.02%
2018/01/24	0	0.00	4	13.80	13.75	-4	6,316	-0.06%
2018/01/22	0	0.00	1	13.55	13.65	-1	6,257	-0.02%
2018/01/19	0	0.00	1	13.60	13.60	-1	6,288	-0.02%
2018/01/18	2	13.90	0	0.00	13.80	2	6,204	0.03%
2018/01/15	5	14.60	0	0.00	14.50	5	6,042	0.08%
2018/01/11	0	0.00	3	15.05	15.00	-3	5,966	-0.05%
2018/01/08	0	0.00	50	15.20	15.10	-50	5,839	-0.86%
2018/01/05	0	0.00	60	15.20	15.25	-60	5,820	-1.03%
2018/01/03	0	0.00	1	15.20	15.60	-1	5,686	-0.02%
2018/01/02	0	0.00	32	15.21	15.20	-32	5,603	-0.57%