聯成 (1313)-群益金鼎-延平券商分點個股進出

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

聯成

(1313)

可現股當沖

股價
13.50
漲跌
▲0.15
漲幅
+1.12%
成交量
2,205張
產業
上市塑膠類股
468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

聯成 (1313)籌碼相關－群益金鼎-延平券商分點個股進出

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-延平券商分點個股進出
群益金鼎-延平券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	4	13.55	0	0.00	13.50	4	1,600	0.25%
2024/05/13	0	0.00	8	13.25	13.30	-8	1,562	-0.51%
2024/05/10	3	13.20	0	0.00	13.25	3	1,544	0.19%
2024/05/06	1	13.65	0	0.00	13.65	1	1,547	0.06%
2024/05/03	3	13.80	10	13.80	13.70	-7	1,560	-0.45%
2024/04/30	0	0.00	12	13.80	13.75	-12	1,555	-0.77%
2024/04/29	9	13.64	1	14.00	14.05	8	1,534	0.52%
2024/04/26	0	0.00	2	13.55	13.60	-2	1,494	-0.13%
2024/04/25	6	13.50	0	0.00	13.45	6	1,484	0.40%
2024/04/22	1.1	13.40	5	13.50	13.45	-3.9	1,543	-0.25%
2024/04/19	0	0.00	8	13.47	13.30	-8	1,531	-0.52%
2024/04/17	11	13.35	0	0.00	13.35	11	1,499	0.73%
2024/04/16	5	13.45	0	0.00	13.40	5	1,500	0.33%
2024/04/15	0	13.70	10	13.60	13.55	-10	1,491	-0.67%
2024/04/12	10	13.50	0	0.00	13.50	10	1,485	0.67%
2024/04/11	4	13.50	0	0.00	13.50	4	1,478	0.27%
2024/04/10	16	13.80	4	13.85	13.75	12	1,457	0.82%
2024/04/09	50	13.60	0	0.00	13.50	50	1,436	3.48%
2024/04/08	3	13.25	0	0.00	13.20	3	1,406	0.21%
2024/03/27	1	13.30	0	0.00	13.35	1	1,430	0.07%
2024/03/26	0	13.35	0	0.00	13.20	0	1,420	0.00%
2024/03/20	0	0.00	2	13.05	13.10	-2	1,399	-0.14%
2024/03/18	0	0.00	6	13.05	13.20	-6	1,357	-0.44%
2024/03/14	8	13.71	0	0.00	13.60	8	1,311	0.61%
2024/03/12	0	13.85	0	0.00	13.85	0	1,320	0.00%
2024/03/08	4	14.05	0	0.00	13.65	4	1,349	0.30%
2024/03/07	0	0.00	2	14.35	14.30	-2	1,265	-0.16%
2024/03/06	1	14.45	0	0.00	14.50	1	1,272	0.08%
2024/03/04	3	14.60	0	0.00	14.50	3	1,273	0.24%
2024/03/01	3	14.75	0	0.00	14.70	3	1,259	0.24%
2024/02/19	0	0.00	0	15.50	15.55	0	1,305	0.00%
2024/02/16	0	0.00	3	15.20	15.20	-3	1,340	-0.22%
2024/01/19	0	0.00	1	14.20	14.25	-1	1,355	-0.07%
2024/01/17	0	0.00	1	14.35	14.20	-1	1,361	-0.07%
2024/01/11	0	0.00	34	14.85	14.80	-34	1,302	-2.61%
2024/01/10	50	14.85	0	0.00	14.80	50	1,310	3.82%
2023/12/25	25	15.00	0	0.00	15.00	25	1,357	1.84%
2023/12/22	100	15.18	0	0.00	15.10	100	1,350	7.40%
2023/12/21	0	0.00	3	15.60	15.55	-3	1,326	-0.23%
2023/12/18	4	15.93	0	0.00	15.85	4	1,325	0.30%
2023/12/08	4	15.73	0	0.00	15.70	4	1,329	0.30%
2023/12/06	0	0.00	101	16.25	16.20	-101	1,291	-7.82%	大賣/鉅額交易
2023/11/15	0	0.00	200	16.03	16.20	-200	1,279	-15.64%	大賣/鉅額交易
2023/11/14	4	15.90	4	15.70	15.85	0	1,240	0.00%
2023/11/06	0	0.00	0	15.30	15.30	0	1,249	0.00%
2023/11/02	3	14.85	7	14.80	14.85	-4	1,277	-0.31%
2023/10/31	4	14.84	0	0.00	14.75	4	1,423	0.28%
2023/10/26	23	14.51	0	0.00	14.80	23	1,773	1.30%
2023/10/20	1	14.40	0	0.00	14.55	1	2,253	0.04%
2023/10/18	35	14.89	0	0.00	14.80	35	2,328	1.50%
2023/10/16	2	15.15	0	0.00	15.30	2	2,578	0.08%
2023/10/12	0	0.00	0.1	15.30	15.35	-0.1	3,150	0.00%
2023/10/05	0.1	14.85	0	0.00	14.85	0.1	3,145	0.00%
2023/10/04	11	14.55	2	14.45	14.50	9	3,142	0.29%
2023/09/28	0	0.00	2	14.88	14.85	-2	3,159	-0.06%
2023/09/27	5	14.85	0	0.00	14.80	5	3,155	0.16%
2023/09/26	2	15.00	1	14.95	15.00	1	3,164	0.03%
2023/09/25	0	0.00	2	15.13	15.20	-2	3,165	-0.06%
2023/09/22	50	15.15	2.2	15.20	15.15	47.9	3,189	1.50%
2023/09/21	22.2	15.19	0	0.00	15.10	22.2	3,211	0.69%
2023/09/19	0	0.00	2.2	15.76	15.65	-2.2	3,430	-0.06%
2023/09/14	5	15.65	0	0.00	15.65	5	3,381	0.15%
2023/09/05	1.2	15.78	0	0.00	15.75	1.2	3,352	0.03%
2023/09/04	1	15.65	0	0.00	15.80	1	3,326	0.03%
2023/08/29	12	15.05	0	0.00	15.20	12	3,327	0.36%
2023/08/28	1	15.10	0	0.00	15.00	1	3,328	0.03%
2023/08/24	11	15.11	0	0.00	15.20	11	3,309	0.33%
2023/08/23	4	15.00	0	0.00	15.00	4	3,308	0.12%
2023/08/21	10	15.25	0	0.00	15.10	10	3,298	0.30%
2023/08/18	2	15.60	0	0.00	15.30	2	3,281	0.06%
2023/08/15	4	15.21	2	15.10	15.10	2	3,202	0.06%
2023/08/14	20	15.25	2	15.30	15.20	18	3,190	0.56%
2023/08/10	27	15.78	1	15.80	15.75	26	3,134	0.83%
2023/08/09	10	16.15	0	0.00	16.20	10	3,095	0.32%
2023/08/08	5	16.25	0	0.00	16.35	5	3,088	0.16%
2023/08/07	51	16.10	1	16.30	16.25	50	3,067	1.63%
2023/08/04	2	16.95	0	0.00	16.95	2	2,975	0.07%
2023/08/02	1	17.15	3	17.28	17.05	-2	2,927	-0.07%
2023/08/01	1	17.25	2	17.35	17.40	-1	2,796	-0.04%
2023/07/28	0	0.00	1	16.60	16.70	-1	2,565	-0.04%
2023/07/27	50	17.05	1	17.10	17.15	49	2,490	1.97%
2023/07/24	2	15.80	2	15.80	15.80	0	2,100	0.00%
2023/07/21	0	0.00	5	16.30	16.15	-5	2,062	-0.24%
2023/07/19	6	15.95	10	15.75	15.75	-4	1,978	-0.20%
2023/07/17	0	0.00	17	15.21	15.30	-17	1,378	-1.23%
2023/07/13	83	14.27	0	0.00	14.25	83	1,246	6.66%
2023/07/12	0	0.00	10	14.25	14.20	-10	1,244	-0.80%
2023/07/11	5	14.30	0	0.00	14.30	5	1,290	0.39%
2023/07/07	50	14.15	0	0.00	14.30	50	1,303	3.84%
2023/07/06	92	14.48	0	0.00	14.50	92	1,331	6.91%
2023/07/04	20	14.75	0	0.00	14.75	20	1,340	1.49%
2023/06/29	78	14.70	0	0.00	14.80	78	1,308	5.96%
2023/06/27	3	14.98	13	15.04	15.05	-10	1,239	-0.81%
2023/06/21	5	14.35	0	0.00	14.50	5	1,048	0.48%
2023/06/16	24	14.42	5	14.30	14.35	19	1,065	1.78%
2023/06/14	0	0.00	10	14.35	14.30	-10	1,055	-0.95%
2023/06/09	0	0.00	100	14.51	14.55	-100	1,075	-9.30%
2023/06/06	0	0.00	1	14.80	14.70	-1	1,136	-0.09%
2023/06/02	0	0.00	10	14.25	14.20	-10	1,148	-0.87%
2023/05/31	5	14.15	0	0.00	14.35	5	1,141	0.44%
2023/05/29	0	0.00	1	14.30	14.15	-1	1,166	-0.09%
2023/05/26	1	14.15	0	0.00	14.15	1	1,165	0.09%
2023/05/24	0	0.00	3	14.60	14.65	-3	1,178	-0.25%
2023/05/18	1	14.50	0	0.00	14.55	1	1,234	0.08%
2023/05/17	0	0.00	1	14.70	14.70	-1	1,236	-0.08%
2023/05/16	0	0.00	2	14.35	14.25	-2	1,237	-0.16%
2023/05/12	100	14.13	0	0.00	14.05	100	1,287	7.77%
2023/05/11	100	14.13	0	0.00	14.05	100	1,293	7.73%
2023/05/08	0	0.00	1	14.55	14.50	-1	1,419	-0.07%
2023/05/05	3	14.65	0	0.00	14.55	3	1,475	0.20%
2023/05/03	1	14.55	0	0.00	14.40	1	1,597	0.06%
2023/05/02	2	14.78	0	0.00	14.70	2	1,616	0.12%
2023/04/26	0	0.00	2	14.98	15.10	-2	1,748	-0.11%
2023/04/25	2	14.85	0	0.00	14.80	2	1,796	0.11%
2023/04/24	470	15.14	2	14.85	15.05	468	1,831	25.55%	大買/鉅額交易
2023/04/21	2	14.63	0	0.00	14.55	2	1,799	0.11%
2023/04/19	11	14.95	0	0.00	14.85	11	1,790	0.61%
2023/04/18	120	15.18	0	0.00	14.95	120	1,779	6.74%	大買/鉅額交易
2023/04/17	243	15.24	0	0.00	15.20	243	1,777	13.67%	大買/鉅額交易
2023/04/14	158	15.17	0	0.00	15.15	158	1,767	8.94%	大買/鉅額交易
2023/04/13	2	15.05	0	0.00	15.10	2	1,724	0.12%
2023/04/12	2	15.00	0	0.00	15.00	2	1,716	0.12%
2023/04/11	2,004	15.09	0	0.00	15.05	2,004	1,710	117.19%	大買/鉅額交易
2023/04/06	0	0.00	13	14.45	14.50	-13	1,688	-0.77%
2023/03/22	3	14.60	12	14.59	14.55	-9	1,887	-0.48%
2023/03/21	5	14.67	0	0.00	14.55	5	1,883	0.27%
2023/03/20	50	14.68	0	0.00	14.65	50	1,887	2.65%
2023/03/16	20	14.30	0	0.00	14.25	20	1,904	1.05%
2023/03/15	0	0.00	4	14.80	14.75	-4	1,897	-0.21%
2023/03/10	7	15.05	0	0.00	15.00	7	1,932	0.36%
2023/03/08	0	0.00	19	15.65	15.60	-19	2,073	-0.92%
2023/02/15	11	15.11	0	0.00	15.15	11	2,091	0.53%
2023/02/09	0	0.00	4	15.15	15.15	-4	2,052	-0.19%
2023/02/08	1	15.15	0	0.00	15.15	1	2,040	0.05%
2023/02/07	2	15.50	0	0.00	15.30	2	1,997	0.10%
2023/02/06	0	0.00	1	15.65	15.75	-1	1,954	-0.05%
2023/02/03	8	15.40	0	0.00	15.50	8	1,903	0.42%
2023/02/01	0	0.00	18.8	15.20	15.05	-18.8	1,814	-1.04%
2023/01/30	2	14.58	0	0.00	14.55	2	1,715	0.12%
2023/01/12	5	14.10	13	14.10	14.20	-8	1,588	-0.50%
2022/12/27	1	13.90	0	0.00	13.85	1	1,636	0.06%
2022/12/20	0	0.00	10	13.20	13.15	-10	1,628	-0.61%
2022/12/19	10	13.75	0	0.00	13.70	10	1,624	0.62%
2022/12/16	7	14.11	0	0.00	13.90	7	1,610	0.43%
2022/12/06	20	13.98	0	0.00	13.60	20	1,447	1.38%
2022/12/05	3	14.20	0	0.00	14.10	3	1,413	0.21%
2022/11/28	7	13.21	0	0.00	13.30	7	1,170	0.60%
2022/11/16	0	0.00	6	12.90	12.60	-6	1,165	-0.51%
2022/10/24	0	0.00	5	12.15	12.15	-5	1,452	-0.34%
2022/10/20	4	12.03	0	0.00	12.45	4	1,434	0.28%
2022/10/18	0	0.00	1	12.20	12.25	-1	1,383	-0.07%
2022/10/17	9	12.21	2	12.00	12.20	7	1,378	0.51%
2022/09/28	0	0.00	1	11.95	11.95	-1	1,384	-0.07%
2022/09/26	2	12.55	1	12.70	12.55	1	1,356	0.07%
2022/09/16	3	13.55	3	13.65	13.55	0	1,421	0.00%
2022/08/09	20	12.90	0	0.00	13.20	20	1,543	1.30%
2022/08/05	1	13.45	23	13.40	13.40	-22	1,539	-1.43%
2022/08/04	24	13.55	44	13.57	13.55	-20	1,516	-1.32%
2022/07/25	0	0.00	2	15.10	15.15	-2	1,602	-0.12%
2022/07/19	0	0.00	2	14.85	14.85	-2	1,718	-0.12%
2022/07/15	5	14.40	0	0.00	14.35	5	1,722	0.29%
2022/07/14	0	0.00	50	14.35	14.55	-50	1,727	-2.89%
2022/07/12	0	0.00	60	14.00	13.85	-60	1,730	-3.47%
2022/07/11	0	0.00	3	14.60	14.60	-3	1,719	-0.17%
2022/07/01	3	15.60	0	0.00	15.00	3	1,898	0.16%
2022/06/27	0	0.00	2	16.45	16.85	-2	1,909	-0.10%
2022/06/15	2	16.80	0	0.00	16.95	2	2,327	0.09%
2022/06/14	5	16.60	0	0.00	16.60	5	2,366	0.21%
2022/06/13	10	16.88	0	0.00	16.80	10	2,405	0.42%
2022/06/10	2	17.40	0	0.00	17.40	2	2,436	0.08%
2022/06/09	10	17.58	0	0.00	17.60	10	2,465	0.41%
2022/06/01	15	17.30	0	0.00	17.25	15	3,146	0.48%
2022/05/20	0	0.00	3	17.05	16.95	-3	3,384	-0.09%
2022/05/19	3	17.10	0	0.00	17.15	3	3,393	0.09%
2022/05/13	0	0.00	6	15.85	16.10	-6	3,355	-0.18%
2022/05/12	2	15.50	0.2	15.35	15.25	1.8	3,341	0.05%
2022/05/11	6	15.73	0	0.00	15.70	6	3,357	0.18%
2022/05/09	0	0.00	3	16.60	16.45	-3	3,449	-0.09%
2022/05/06	3	17.35	5	17.25	17.30	-2	3,460	-0.06%
2022/04/27	1	16.45	0	0.00	16.50	1	3,647	0.03%
2022/04/26	0	0.00	15	17.12	17.05	-15	3,661	-0.41%
2022/04/25	4	16.78	53	16.75	16.70	-49	3,662	-1.34%
2022/04/22	0	0.00	1	17.30	17.30	-1	3,630	-0.03%
2022/04/18	4	16.80	0	0.00	16.95	4	3,694	0.11%
2022/04/12	0	0.00	12	17.40	17.25	-12	3,777	-0.32%
2022/04/11	12	18.05	1	17.90	17.85	11	3,725	0.30%
2022/04/08	1	17.90	11	17.85	17.80	-10	3,678	-0.27%
2022/04/01	2	18.30	0	18.30	18.30	2	3,755	0.05%
2022/03/31	5.9	18.51	0	0.00	18.35	5.9	3,764	0.16%
2022/03/30	1	18.35	0	0.00	18.45	1	3,790	0.03%
2022/03/25	0	0.00	20	18.83	18.80	-20	3,806	-0.53%
2022/03/23	17	19.95	0	0.00	20.00	17	3,729	0.46%
2022/03/22	2	19.60	2	19.55	19.80	0	3,646	0.00%
2022/03/21	1	19.50	0	0.00	19.60	1	3,614	0.03%
2022/03/17	1	19.00	15	19.05	19.10	-14	3,547	-0.39%
2022/03/16	3	18.83	0	0.00	18.85	3	3,526	0.09%
2022/03/15	1	18.90	0	0.00	18.90	1	3,516	0.03%
2022/03/11	15	18.95	0	0.00	18.95	15	3,535	0.42%
2022/03/10	1	19.00	0	0.00	19.10	1	3,492	0.03%
2022/03/09	11	19.17	64	19.62	18.90	-53	3,383	-1.57%
2022/03/08	12	20.43	0	0.00	20.45	12	3,001	0.40%
2022/03/04	0	0.00	26	21.74	21.70	-26	3,020	-0.86%
2022/03/02	1	22.10	12	22.00	22.05	-11	3,068	-0.36%
2022/02/24	0	0.00	0	21.15	20.90	0	3,121	0.00%
2022/02/23	0	0.00	2	21.48	21.50	-2	3,143	-0.06%
2022/02/22	0.2	21.76	0	0.00	21.35	0.2	3,187	0.01%
2022/02/21	5.6	21.74	0	0.00	21.80	5.6	3,208	0.18%
2022/02/18	0.2	21.77	1	21.50	21.65	-0.8	3,235	-0.03%
2022/02/17	0.3	21.68	0	0.00	21.65	0.3	3,286	0.01%
2022/02/15	22	21.46	0	0.00	21.20	22	3,341	0.66%
2022/02/14	0	21.70	0	0.00	21.45	0	3,385	0.00%
2022/02/11	10.6	21.83	0.8	22.10	21.75	9.9	3,429	0.29%
2022/02/10	7	22.14	0	22.00	22.35	7	3,443	0.20%
2022/02/09	6.6	21.89	0	0.00	21.95	6.6	3,367	0.20%
2022/02/08	0.2	21.76	0	0.00	21.85	0.2	3,410	0.00%
2022/01/26	0	0.00	3	20.40	20.50	-3	3,612	-0.08%
2022/01/25	11	20.10	0	0.00	20.00	11	3,605	0.31%
2022/01/24	20	20.79	0	0.00	20.65	20	3,540	0.56%
2022/01/21	30	21.15	0	0.00	21.10	30	3,528	0.85%
2022/01/20	0	0.00	1.7	21.46	21.55	-1.7	3,548	-0.05%
2022/01/10	0	0.00	3	21.20	21.15	-3	3,890	-0.08%
2022/01/07	6	21.38	0	0.00	21.25	6	3,904	0.15%
2022/01/06	0	0.00	5	21.05	21.10	-5	3,951	-0.13%
2022/01/04	0	0.00	16	21.20	21.20	-16	4,233	-0.38%
2022/01/03	16	21.60	0	0.00	21.30	16	4,320	0.37%
2021/12/30	0	0.00	2	21.50	21.60	-2	4,418	-0.05%
2021/12/29	3	21.63	0	0.00	21.60	3	4,495	0.07%
2021/12/28	0	0.00	0	21.35	21.35	0	4,534	0.00%
2021/12/23	0	0.00	1	21.20	21.35	-1	5,192	-0.02%
2021/12/21	2	21.10	0	0.00	21.10	2	6,141	0.03%
2021/12/15	0	0.00	3	20.95	20.85	-3	6,977	-0.04%
2021/12/14	2	21.00	0	0.00	20.90	2	7,108	0.03%
2021/12/13	5	21.11	0	0.00	21.05	5	7,345	0.07%
2021/12/08	0	0.00	8	21.55	21.55	-8	7,520	-0.11%
2021/12/01	0	0.00	134	21.00	21.25	-134	7,724	-1.73%	大賣/鉅額交易
2021/11/30	3	21.30	0	0.00	21.20	3	7,789	0.04%
2021/11/29	7	21.42	0	0.00	21.40	7	7,759	0.09%
2021/11/25	3	22.60	0	0.00	22.50	3	7,711	0.04%
2021/11/24	0	0.00	25	22.40	22.30	-25	7,693	-0.32%
2021/11/22	6	21.90	0	0.00	21.95	6	7,729	0.08%
2021/11/17	1	22.05	0	0.00	22.10	1	7,823	0.01%
2021/11/16	6	22.11	0	0.00	22.15	6	7,854	0.08%
2021/11/15	1	22.30	0	0.00	22.30	1	7,870	0.01%
2021/11/11	20	22.28	0	0.00	22.20	20	7,971	0.25%
2021/11/10	5	22.46	2	22.40	22.45	3	8,137	0.04%
2021/11/09	2	22.15	0	0.00	22.10	2	8,117	0.02%
2021/11/05	5	22.09	47	22.05	22.20	-42	8,190	-0.51%
2021/11/04	1	22.30	0	0.00	22.35	1	8,247	0.01%
2021/11/03	21	22.33	0	0.00	22.65	21	8,293	0.25%
2021/10/26	5	23.59	0	0.00	23.50	5	9,429	0.05%
2021/10/25	7	23.81	0	0.00	23.90	7	9,520	0.07%
2021/10/22	10	23.93	0	0.00	23.80	10	9,655	0.10%
2021/10/21	0	0.00	2	24.20	24.45	-2	9,643	-0.02%
2021/10/20	4	24.11	0	24.15	24.00	4	9,674	0.04%
2021/10/19	2	24.30	0	0.00	24.30	2	9,831	0.02%
2021/10/18	0	0.00	2	24.25	24.45	-2	9,892	-0.02%
2021/10/14	5	23.50	0	0.00	23.55	5	10,041	0.05%
2021/10/13	22	24.55	20	24.50	23.95	2	10,038	0.02%
2021/10/08	5	23.81	0	0.00	23.85	5	9,945	0.05%
2021/10/07	1	24.10	51.2	24.24	24.15	-50.2	10,000	-0.50%
2021/10/06	0	0.00	4	24.15	23.70	-4	10,170	-0.04%
2021/10/05	0	0.00	6	23.40	23.75	-6	10,245	-0.06%
2021/10/04	27	23.76	0	0.00	23.10	27	10,311	0.26%
2021/10/01	10	25.15	6	24.93	24.45	4	10,426	0.04%
2021/09/30	21	25.20	7	25.31	25.45	14	10,418	0.13%
2021/09/29	32	25.39	19	25.59	25.00	13	10,477	0.12%
2021/09/28	16	25.64	2	26.05	25.95	14	10,265	0.14%
2021/09/27	3	26.07	2	25.65	26.25	1	13,053	0.01%
2021/09/24	3	25.35	2	25.10	24.90	1	14,792	0.01%
2021/09/23	14	24.14	0	0.00	24.30	14	14,804	0.09%
2021/09/17	0	0.00	10	24.65	24.25	-10	15,058	-0.07%
2021/09/16	1	25.20	1	25.30	25.10	0	15,025	0.00%
2021/09/10	2	24.95	2	24.75	24.70	0	15,161	0.00%
2021/09/06	5	23.85	0	0.00	23.75	5	15,682	0.03%
2021/09/03	0	0.00	5	24.47	24.25	-5	15,766	-0.03%
2021/09/02	4	23.80	0	0.00	23.75	4	15,907	0.03%
2021/08/27	14	23.93	0	0.00	23.90	14	17,583	0.08%
2021/08/25	20	23.30	0	0.00	23.65	20	20,282	0.10%
2021/08/20	1	22.10	21	22.30	22.10	-20	20,968	-0.10%
2021/08/19	3	22.90	0	0.00	22.70	3	21,073	0.01%
2021/08/18	2	22.90	0	0.00	23.25	2	21,533	0.01%
2021/08/17	0	0.00	2	23.10	22.35	-2	21,746	-0.01%
2021/08/16	3	23.45	39	23.55	22.85	-36	21,972	-0.16%
2021/08/13	1	24.15	0	0.00	24.00	1	22,043	0.00%
2021/08/12	1	24.20	53	24.24	24.55	-52	22,142	-0.23%
2021/08/11	56	24.54	0	0.00	24.20	56	22,279	0.25%
2021/08/10	3	24.82	0	0.00	24.80	3	22,399	0.01%
2021/08/09	0	0.00	14	25.20	25.20	-14	22,570	-0.06%
2021/08/05	5	25.67	1	26.05	25.65	4	23,030	0.02%
2021/08/04	45	26.41	3	26.15	26.40	42	23,166	0.18%
2021/08/03	1	27.45	13.3	27.47	28.00	-12.3	23,073	-0.05%
2021/08/02	0	0.00	10	27.23	27.45	-10	23,112	-0.04%
2021/07/30	6	26.79	6	26.56	26.55	0	23,648	0.00%
2021/07/28	9	25.60	2	26.45	26.10	7	24,268	0.03%
2021/07/26	1	26.05	2	25.98	25.85	-1	25,441	0.00%
2021/07/23	0	0.00	5	26.04	26.15	-5	26,088	-0.02%
2021/07/21	5	24.95	16	25.50	24.80	-11	26,640	-0.04%
2021/07/19	1	25.60	0	0.00	26.05	1	27,330	0.00%
2021/07/15	6	26.40	3	26.37	26.40	3	28,906	0.01%
2021/07/14	3	24.85	0	0.00	25.65	3	29,970	0.01%
2021/07/13	7	25.97	2	25.80	25.45	5	31,031	0.02%
2021/07/12	52	26.68	142	26.36	26.25	-90	31,887	-0.28%	大賣/
2021/07/08	18	26.77	19	26.56	26.50	-1	32,758	0.00%
2021/07/07	33	26.67	1	26.70	26.60	32	32,984	0.10%
2021/07/06	33	27.46	30	27.40	27.20	3	33,786	0.01%
2021/07/05	3.4	27.53	0	0.00	27.15	3.4	34,327	0.01%
2021/07/02	100	29.93	72	31.07	27.50	28	34,289	0.08%
2021/07/01	49	29.27	95.6	29.28	29.90	-46.6	31,710	-0.15%
2021/06/30	0	0.00	6	27.20	27.20	-6	30,007	-0.02%
2021/06/29	35	26.34	84	26.82	26.25	-49	29,947	-0.16%
2021/06/28	2	26.10	0	0.00	26.80	2	29,899	0.01%
2021/06/24	3	26.25	1	26.25	26.25	2	30,361	0.01%
2021/06/23	35	25.58	6	25.62	25.70	29	30,742	0.09%
2021/06/22	0	0.00	1	25.65	25.95	-1	30,861	0.00%
2021/06/21	25	24.91	10	25.02	24.95	15	30,765	0.05%
2021/06/18	51	25.70	1	25.55	25.60	50	30,670	0.16%
2021/06/17	26	26.17	0	0.00	26.30	26	30,633	0.08%
2021/06/16	16	27.04	19	26.90	26.15	-3	30,787	-0.01%
2021/06/15	4	26.43	0	0.00	26.40	4	30,516	0.01%
2021/06/11	6	26.55	6	26.45	26.35	0	30,467	0.00%
2021/06/10	3	26.00	0	0.00	26.80	3	30,459	0.01%
2021/06/09	1	27.25	2	27.45	26.65	-1	30,342	0.00%
2021/06/08	7	27.55	12	27.35	27.30	-5	30,235	-0.02%
2021/06/07	61	28.42	14	29.24	28.25	47	30,025	0.16%
2021/06/04	23	28.88	20.4	28.57	29.00	2.6	29,505	0.01%
2021/06/03	11	28.68	20	28.74	28.50	-9	29,299	-0.03%
2021/06/02	47	28.63	58.8	28.91	28.20	-11.8	28,971	-0.04%
2021/06/01	0	0.00	1	26.20	26.45	-1	27,247	0.00%
2021/05/31	5	26.02	2	26.40	25.75	3	27,152	0.01%
2021/05/28	1	25.40	0	0.00	25.45	1	26,732	0.00%
2021/05/26	30	24.55	1	25.00	25.00	29	26,589	0.11%
2021/05/25	2	25.20	30.5	25.48	25.70	-28.5	26,238	-0.11%
2021/05/24	5	23.44	26	23.45	23.40	-21	26,166	-0.08%
2021/05/20	0	0.00	1	22.30	22.35	-1	26,101	0.00%
2021/05/19	2	22.45	5	22.52	23.15	-3	26,085	-0.01%
2021/05/18	0	0.00	15	22.40	22.50	-15	25,990	-0.06%
2021/05/17	1.6	20.75	0	0.00	20.75	1.6	25,854	0.01%
2021/05/14	2	22.85	3	23.33	23.05	-1	25,597	0.00%
2021/05/13	10	23.95	0	0.00	23.05	10	25,372	0.04%
2021/05/12	37	24.26	0	0.00	23.90	37	24,976	0.15%
2021/05/11	1	27.70	0	0.00	26.55	1	24,665	0.00%
2021/05/10	1	27.70	0	0.00	28.15	1	24,400	0.00%
2021/05/07	48	26.69	18.4	26.47	26.90	29.6	24,165	0.12%
2021/05/06	2	27.58	1	27.15	27.75	1	23,461	0.00%
2021/05/05	3.2	27.94	4	28.13	27.15	-0.9	22,977	0.00%
2021/05/04	45	26.94	17	28.38	26.95	28	22,618	0.12%
2021/05/03	6	29.80	4	29.84	28.90	2	21,889	0.01%
2021/04/29	3	30.08	55	30.08	30.35	-52	21,318	-0.24%
2021/04/28	48	29.68	6.1	29.54	29.10	41.9	20,653	0.20%
2021/04/27	5	29.27	28	29.37	29.60	-23	20,455	-0.11%
2021/04/26	7	28.70	14	29.12	29.50	-7	19,984	-0.04%
2021/04/23	10	28.00	7	27.17	27.75	3	19,492	0.02%
2021/04/22	18	29.10	37	28.49	27.75	-19	19,188	-0.10%
2021/04/21	1	27.65	8	27.69	28.00	-7	18,084	-0.04%
2021/04/20	81	26.99	50	27.17	27.25	31	17,582	0.18%
2021/04/19	30	28.66	13.4	28.85	29.25	16.6	16,613	0.10%
2021/04/16	23	26.19	62	25.04	26.60	-39	15,642	-0.25%
2021/04/15	120	24.29	87	24.56	24.55	33	14,624	0.23%	大買/
2021/04/14	13	23.25	30	23.30	23.30	-17	14,059	-0.12%
2021/04/13	43	23.53	65	23.52	23.00	-22	13,785	-0.16%
2021/04/12	18	23.18	5.6	23.40	24.00	12.4	13,403	0.09%
2021/04/09	3	22.00	35	22.61	22.75	-32	12,455	-0.26%
2021/04/08	4	20.68	5	20.55	20.70	-1	11,908	-0.01%
2021/04/07	40	21.68	0	0.00	21.65	40	11,716	0.34%
2021/04/06	40	21.65	100	20.85	21.65	-60	11,401	-0.53%
2021/04/01	0	0.00	102	20.75	20.75	-102	11,167	-0.91%	大賣/鉅額交易
2021/03/31	1	20.40	0	0.00	20.60	1	11,086	0.01%
2021/03/30	15	20.30	0.1	20.15	20.30	14.9	11,063	0.13%
2021/03/29	26	20.45	14	20.49	20.55	12	11,150	0.11%
2021/03/25	0	0.00	3	18.90	18.90	-3	11,772	-0.03%
2021/03/22	1	18.60	0	0.00	18.70	1	11,829	0.01%
2021/03/12	0	0.00	20	19.00	19.00	-20	11,890	-0.17%
2021/03/11	20	18.70	0	0.00	18.65	20	11,988	0.17%
2021/03/09	0	0.00	1	19.10	18.90	-1	12,021	-0.01%
2021/03/08	226	19.40	24	19.06	18.60	202	11,879	1.70%	大買/鉅額交易
2021/03/05	0	0.00	1	18.10	18.15	-1	11,471	-0.01%
2021/03/03	1	17.90	0	0.00	18.00	1	11,622	0.01%
2021/02/23	0	0.00	11	18.50	18.55	-11	12,352	-0.09%
2021/02/18	0	0.00	8	16.70	16.45	-8	12,211	-0.07%
2021/02/01	0	0.00	1	14.35	15.25	-1	13,031	-0.01%
2021/01/29	19	15.18	8	14.85	14.85	11	12,945	0.08%
2021/01/28	31	15.19	0	0.00	15.25	31	12,880	0.24%
2021/01/27	16	15.60	0	0.00	15.65	16	12,912	0.12%
2021/01/20	3	15.72	6	15.85	15.60	-3	12,877	-0.02%
2021/01/15	5	16.95	6	16.85	16.85	-1	12,669	-0.01%
2021/01/14	0	0.00	1	17.20	17.25	-1	12,554	-0.01%
2021/01/11	57	17.90	1	18.30	17.65	56	12,160	0.46%
2021/01/08	0	0.00	3	18.63	18.55	-3	11,955	-0.03%
2021/01/07	4	19.15	4	19.21	18.95	0	11,842	0.00%
2021/01/06	9	18.46	23	18.51	18.60	-14	11,631	-0.12%
2021/01/05	0	0.00	3	18.73	18.65	-3	11,478	-0.03%
2020/12/31	0	0.00	12	19.20	19.20	-12	11,173	-0.11%
2020/12/30	4	19.08	4	19.08	18.80	0	10,904	0.00%
2020/12/29	2	19.25	0	0.00	19.00	2	10,634	0.02%
2020/12/28	0	0.00	11	18.83	19.20	-11	10,442	-0.11%
2020/12/25	2	18.20	0	0.00	18.70	2	10,145	0.02%
2020/12/24	12	18.13	0	18.00	18.25	12	10,001	0.12%
2020/12/23	7.7	18.34	9	17.94	18.00	-1.3	9,878	-0.01%
2020/12/22	8	19.45	22	19.07	18.20	-14	9,602	-0.15%
2020/12/21	1	18.50	3	18.17	18.50	-2	8,606	-0.02%
2020/12/18	3	17.20	1	17.10	17.50	2	8,117	0.02%
2020/12/17	1	17.65	2	17.35	17.30	-1	8,067	-0.01%
2020/12/16	0.6	17.50	10	17.63	17.60	-9.4	8,056	-0.12%
2020/12/15	24	17.37	1	17.35	17.25	23	8,005	0.29%
2020/12/14	0	0.00	5	17.25	17.25	-5	7,868	-0.06%
2020/12/11	0	0.00	34	16.90	16.95	-34	7,721	-0.44%
2020/12/10	0	0.00	12	16.65	16.75	-12	7,584	-0.16%
2020/12/09	46	16.64	0	0.00	16.90	46	7,498	0.61%
2020/12/07	32	16.54	0	0.00	16.45	32	7,614	0.42%
2020/12/03	3	16.80	6	16.80	17.05	-3	7,350	-0.04%
2020/12/02	5	16.85	0	0.00	16.80	5	7,497	0.07%
2020/11/30	1	17.80	0	0.00	17.50	1	7,256	0.01%
2020/11/27	10	17.10	5	17.15	17.20	5	7,042	0.07%
2020/11/25	1	17.25	2.6	16.89	17.25	-1.6	6,854	-0.02%
2020/11/24	4	16.75	6	16.63	16.50	-2	6,479	-0.03%
2020/11/23	17	15.76	10	16.13	16.10	7	6,079	0.12%
2020/11/19	4	15.76	7	15.67	15.45	-3	6,049	-0.05%
2020/11/18	1	14.95	41	14.85	14.90	-40	5,754	-0.70%
2020/11/17	0	0.00	1	14.85	14.75	-1	5,733	-0.02%
2020/11/16	51	14.39	1	14.40	14.65	50	5,845	0.86%
2020/11/11	23	14.96	23	15.31	15.40	0	6,370	0.00%
2020/11/10	10	15.04	17	14.67	14.70	-7	6,087	-0.11%
2020/11/09	2	14.10	22	14.01	14.05	-20	5,873	-0.34%
2020/11/05	1	13.80	30	13.65	13.80	-29	5,756	-0.50%
2020/11/04	5	13.88	5	13.95	13.80	0	5,805	0.00%
2020/11/03	2	13.55	21	13.53	13.65	-19	5,848	-0.32%
2020/11/02	5	13.15	0	0.00	13.10	5	5,743	0.09%
2020/10/27	3	13.45	0.2	13.50	13.45	2.8	5,714	0.05%
2020/10/12	3	12.95	0	0.00	12.95	3	5,554	0.05%
2020/10/08	6	12.80	0	0.00	12.85	6	5,539	0.11%
2020/09/29	5	12.60	0	0.00	12.60	5	5,578	0.09%
2020/09/25	0	0.00	10	12.25	12.35	-10	5,564	-0.18%
2020/09/24	3	12.30	3	12.40	12.35	0	5,527	0.00%
2020/09/23	6	13.15	0	0.00	13.00	6	5,419	0.11%
2020/09/22	13	13.37	0	0.00	13.50	13	5,343	0.24%
2020/09/21	1	14.05	1	14.10	13.75	0	5,256	0.00%
2020/09/18	27	14.00	0	0.00	13.65	27	5,138	0.53%
2020/09/17	5	13.45	0	0.00	13.70	5	4,940	0.10%
2020/09/16	0	0.00	2	13.20	13.15	-2	4,845	-0.04%
2020/09/15	2	13.10	0	0.00	13.15	2	4,850	0.04%
2020/09/14	5	12.82	5	13.20	13.00	0	4,821	0.00%
2020/09/11	0	0.00	15	13.85	13.20	-15	4,744	-0.32%
2020/09/10	0	0.00	1	13.75	13.80	-1	4,584	-0.02%
2020/09/09	0	0.00	10	14.03	14.00	-10	4,510	-0.22%
2020/09/08	0	0.00	5	13.85	13.85	-5	4,445	-0.11%
2020/09/07	0	0.00	5	13.95	13.80	-5	4,340	-0.12%
2020/09/04	1	13.35	0	0.00	13.30	1	4,086	0.02%
2020/09/01	0	0.00	33	13.04	13.00	-33	3,896	-0.85%
2020/08/28	0	0.00	1	13.00	12.95	-1	3,775	-0.03%
2020/08/27	33	12.71	0	0.00	12.70	33	3,722	0.89%
2020/08/26	2	13.05	0	0.00	12.80	2	3,663	0.05%
2020/08/24	0	0.00	12	12.25	12.50	-12	3,321	-0.36%
2020/08/21	12	12.55	20	12.34	12.50	-8	3,245	-0.25%
2020/08/20	0	0.00	10	13.00	12.20	-10	3,163	-0.32%
2020/08/19	0	0.00	2	12.80	13.00	-2	2,978	-0.07%
2020/08/18	1	12.30	0	0.00	12.70	1	2,796	0.04%
2020/08/17	20	12.22	35	12.37	12.45	-15	2,590	-0.58%
2020/08/14	0	0.00	5	11.39	11.45	-5	2,015	-0.25%
2020/08/13	6	11.20	5	11.28	11.20	1	1,926	0.05%
2020/08/12	1	10.75	0	0.00	10.95	1	1,849	0.05%
2020/08/07	0	0.00	74	10.48	10.45	-74	1,681	-4.40%
2020/08/06	64	10.05	0	0.00	10.05	64	1,543	4.15%
2020/08/03	5	9.27	0	0.00	9.28	5	1,489	0.34%
2020/07/27	5	9.45	0	0.00	9.42	5	1,538	0.32%
2020/07/23	0	0.00	10	9.99	9.98	-10	1,561	-0.64%
2020/07/17	10	10.00	0	0.00	9.97	10	1,606	0.62%
2020/07/14	0	0.00	4	10.05	10.00	-4	1,633	-0.24%
2020/07/06	0	0.00	2.8	10.14	10.20	-2.8	1,668	-0.17%
2020/07/02	2	10.00	0	0.00	10.05	2	1,648	0.12%
2020/06/22	0	0.00	5	10.30	10.20	-5	1,637	-0.31%
2020/06/15	0	0.00	5	9.65	9.80	-5	1,645	-0.30%
2020/06/08	2	10.05	0.1	9.96	9.97	2	1,732	0.11%
2020/06/03	2	9.68	0	0.00	9.65	2	1,731	0.12%
2020/05/15	0	0.00	3	9.25	9.31	-3	1,700	-0.18%
2020/05/12	0	0.00	5	9.52	9.50	-5	1,670	-0.30%
2020/05/07	4	9.76	0	0.00	9.88	4	1,636	0.24%
2020/04/30	3	9.99	0	0.00	10.00	3	1,630	0.18%
2020/04/29	5	9.87	0	0.00	9.75	5	1,615	0.31%
2020/04/27	0	0.00	10	9.56	9.70	-10	1,620	-0.62%
2020/04/23	2	9.05	0	0.00	9.06	2	1,558	0.13%
2020/04/22	0	0.00	4	8.72	8.84	-4	1,549	-0.26%
2020/04/20	5	8.97	0	0.00	9.00	5	1,520	0.33%
2020/04/17	7	9.06	0	0.00	9.06	7	1,521	0.46%
2020/04/09	1	8.71	0	0.00	8.72	1	1,679	0.06%
2020/04/08	5	8.59	0	0.00	8.59	5	1,675	0.30%
2020/04/07	0	0.00	3	8.21	8.30	-3	1,661	-0.18%
2020/03/31	3	8.08	0	0.00	7.97	3	1,671	0.18%
2020/03/19	0.1	7.21	0	0.00	7.21	0.1	1,754	0.00%
2020/03/16	0	0.00	16	8.34	8.23	-16	1,669	-0.96%
2020/03/12	7	8.80	0	0.00	8.65	7	1,579	0.44%
2020/03/10	5	9.10	0	0.00	9.30	5	1,529	0.33%
2020/03/06	0	0.00	16	9.92	9.93	-16	1,471	-1.09%
2020/03/04	2	9.90	0	0.00	10.05	2	1,461	0.14%
2020/03/02	6	9.87	0	0.00	9.84	6	1,460	0.41%
2020/02/21	0	0.00	4	10.25	10.25	-4	1,446	-0.28%
2020/02/13	10	10.03	0	0.00	10.00	10	1,462	0.68%
2020/02/12	7	10.05	0	0.00	10.00	7	1,463	0.48%
2020/02/10	0	0.00	6	10.04	10.00	-6	1,486	-0.40%
2020/02/07	0	0.00	0.1	10.15	10.10	-0.1	1,486	-0.01%
2020/02/05	6	10.01	0	0.00	10.00	6	1,481	0.41%
2020/02/04	0	0.00	0.1	10.10	10.10	-0.1	1,474	-0.01%
2020/02/03	4	9.88	0	0.00	9.96	4	1,457	0.27%
2020/01/16	0	0.00	5	10.90	10.90	-5	1,372	-0.36%
2020/01/13	10	10.89	0	0.00	10.90	10	1,373	0.73%
2020/01/08	8	11.03	0	0.00	10.90	8	1,505	0.53%
2020/01/03	0	0.00	5	11.25	11.55	-5	1,327	-0.38%
2019/12/27	0	0.00	5	11.30	11.30	-5	1,210	-0.41%
2019/12/17	0	0.00	5	10.90	11.00	-5	1,077	-0.46%
2019/12/16	2	10.80	0	0.00	10.85	2	1,059	0.19%
2019/12/11	3	10.70	0	0.00	10.65	3	1,063	0.28%
2019/12/09	2	10.75	0	0.00	10.75	2	1,068	0.19%
2019/12/02	0	0.00	2	10.60	10.60	-2	1,082	-0.18%
2019/11/20	6	10.80	0	0.00	10.80	6	1,073	0.56%
2019/11/19	4	10.75	0	0.00	10.80	4	1,060	0.38%
2019/11/15	0	0.00	3	10.45	10.50	-3	1,040	-0.29%
2019/11/14	0	0.00	1	10.45	10.45	-1	1,039	-0.10%
2019/11/07	3	10.35	0	0.00	10.40	3	1,053	0.28%
2019/10/29	0	0.00	0.7	10.35	10.30	-0.7	1,107	-0.07%
2019/10/21	0	0.00	1	10.25	10.30	-1	1,127	-0.09%
2019/10/18	1	10.10	0	0.00	10.15	1	1,133	0.09%
2019/09/16	10	10.98	0	0.00	10.85	10	1,093	0.91%
2019/09/06	5	10.70	0	0.00	10.70	5	1,057	0.47%
2019/08/30	0	0.00	2	10.10	10.20	-2	1,051	-0.19%
2019/08/28	0	0.00	25	10.15	10.15	-25	1,051	-2.38%
2019/08/27	0	0.00	20	10.05	9.95	-20	1,047	-1.91%
2019/08/26	2	10.00	0	0.00	9.97	2	1,043	0.19%
2019/08/23	5	10.15	0	0.00	10.25	5	1,023	0.49%
2019/08/20	0	0.00	3	10.20	10.20	-3	1,036	-0.29%
2019/08/16	3	10.05	0	0.00	10.10	3	1,031	0.29%
2019/08/15	6	9.88	0	0.00	9.90	6	1,026	0.58%
2019/08/13	1	10.05	0	0.00	10.10	1	1,012	0.10%
2019/08/08	25	10.25	0	0.00	10.40	25	1,001	2.50%
2019/08/05	7	11.00	0	0.00	10.95	7	1,015	0.69%
2019/07/31	2	11.30	2	11.35	11.30	0	1,140	0.00%
2019/07/30	2	11.25	0	0.00	11.35	2	1,140	0.18%
2019/07/15	5	11.25	0	0.00	11.25	5	1,283	0.39%
2019/07/11	0	0.00	278	11.30	11.25	-278	1,274	-21.81%	大賣/鉅額交易
2019/07/04	0	0.00	33	11.30	11.25	-33	1,339	-2.46%
2019/06/19	21	11.26	30	11.40	11.40	-9	1,615	-0.56%
2019/06/17	10	11.30	10	11.35	11.35	0	1,618	0.00%
2019/06/12	10	11.05	0	0.00	11.05	10	1,631	0.61%
2019/06/03	0	0.00	2	11.20	11.20	-2	1,645	-0.12%
2019/05/23	0	0.00	25	11.20	11.20	-25	1,728	-1.45%
2019/05/21	25	11.10	0	0.00	11.10	25	1,854	1.35%
2019/05/17	2	11.10	6	11.06	11.00	-4	1,885	-0.21%
2019/05/16	0	0.00	3	11.00	11.00	-3	1,896	-0.16%
2019/05/15	3	11.20	0	0.00	11.20	3	1,903	0.16%
2019/05/13	30	11.10	0	0.00	11.10	30	1,908	1.57%
2019/05/09	310	11.85	0	0.00	11.80	310	1,873	16.54%	大買/鉅額交易
2019/04/23	1	12.85	0	0.00	12.85	1	1,789	0.06%
2019/03/22	15	13.32	0	0.00	13.40	15	1,403	1.07%
2019/02/21	5	13.20	0	0.00	13.00	5	1,559	0.32%
2019/02/20	1	13.30	0	0.00	13.35	1	1,503	0.07%
2019/02/19	2	12.90	0	0.00	12.95	2	1,472	0.14%
2019/01/21	0	0.00	2	12.55	12.70	-2	1,419	-0.14%
2019/01/10	10	12.28	0	0.00	12.20	10	1,706	0.59%
2019/01/08	8	12.07	0	0.00	12.05	8	1,692	0.47%
2018/12/14	2	12.15	0	0.00	12.20	2	2,014	0.10%
2018/11/30	0	0.00	1	12.00	12.15	-1	1,888	-0.05%
2018/11/29	1	11.85	0	0.00	11.75	1	1,884	0.05%
2018/11/15	5	11.35	0	0.00	11.25	5	1,887	0.26%
2018/11/14	0	0.00	3	11.35	11.30	-3	1,871	-0.16%
2018/11/02	3	11.65	0	0.00	11.50	3	2,250	0.13%
2018/10/17	0	0.00	1	13.15	13.05	-1	2,014	-0.05%
2018/10/11	4	13.34	0	0.00	13.05	4	1,987	0.20%
2018/10/09	0	0.00	3	14.00	14.25	-3	1,967	-0.15%
2018/10/08	4	14.25	0	0.00	14.25	4	2,070	0.19%
2018/10/02	0	0.00	3	15.30	15.25	-3	2,417	-0.12%
2018/10/01	3	15.35	0	0.00	15.25	3	2,489	0.12%
2018/09/28	0	0.00	10	15.50	15.30	-10	2,535	-0.39%
2018/09/26	3	15.58	0	0.00	15.70	3	2,534	0.12%
2018/09/25	2	15.60	5	15.49	15.40	-3	2,516	-0.12%
2018/09/21	25	15.35	0	0.00	15.70	25	2,522	0.99%
2018/09/19	0.2	14.50	0	0.00	14.50	0.2	2,491	0.01%
2018/09/14	2	14.65	0	0.00	14.70	2	2,556	0.08%
2018/09/10	5	14.80	0	0.00	14.25	5	2,602	0.19%
2018/09/06	2	14.80	0	0.00	14.85	2	2,592	0.08%
2018/08/31	5	15.35	0	0.00	15.35	5	2,593	0.19%
2018/08/14	3	16.30	0	0.00	16.30	3	2,823	0.11%
2018/08/10	0	0.00	6	17.10	17.15	-6	3,114	-0.19%
2018/08/09	2	17.35	0	0.00	17.35	2	3,100	0.06%
2018/07/16	0	0.00	2	19.05	19.05	-2	3,271	-0.06%
2018/07/13	4	20.85	0	0.00	21.00	4	3,163	0.13%
2018/07/12	4	20.35	0	0.00	20.50	4	3,011	0.13%
2018/07/10	0	0.00	2	19.90	20.00	-2	3,053	-0.07%
2018/07/03	0	0.00	1	20.55	20.30	-1	3,375	-0.03%
2018/07/02	0	0.00	7	20.75	20.60	-7	3,368	-0.21%
2018/06/25	0	0.00	6	20.40	20.30	-6	3,327	-0.18%
2018/06/22	2	20.20	0	0.00	20.15	2	3,330	0.06%
2018/06/20	6	20.15	0	0.00	20.05	6	3,366	0.18%
2018/06/14	2	20.35	0	0.00	20.35	2	3,491	0.06%
2018/06/07	0	0.00	20	20.93	20.85	-20	3,643	-0.55%
2018/06/04	0	0.00	20.7	20.60	20.70	-20.7	3,604	-0.57%
2018/06/01	0	0.00	10	20.55	20.50	-10	3,597	-0.28%
2018/05/31	0	0.00	0.1	20.50	20.50	-0.1	3,593	0.00%
2018/05/30	5	20.05	0	0.00	20.00	5	3,580	0.14%
2018/05/29	0	0.00	1	20.50	20.35	-1	3,546	-0.03%
2018/05/25	2	20.75	0	0.00	20.65	2	3,530	0.06%
2018/05/24	1	20.90	0	0.00	20.80	1	3,522	0.03%
2018/05/23	0	0.00	1	21.30	21.00	-1	3,516	-0.03%
2018/05/22	0	0.00	12	21.00	20.80	-12	3,477	-0.35%
2018/05/21	51	21.41	3	21.35	21.25	48	3,453	1.39%
2018/05/18	3	21.35	8	21.01	21.10	-5	3,305	-0.15%
2018/05/17	4	20.20	0	0.00	20.35	4	3,142	0.13%
2018/05/09	10	20.10	0	0.00	20.00	10	3,203	0.31%
2018/04/30	1	19.80	0	0.00	19.85	1	3,168	0.03%
2018/04/26	10	20.08	14	19.71	19.75	-4	3,219	-0.12%
2018/04/25	5	19.70	0	0.00	19.70	5	3,227	0.15%
2018/04/24	1	19.80	0	0.00	19.65	1	3,256	0.03%
2018/04/23	2	20.35	0	0.00	20.10	2	3,207	0.06%
2018/04/19	6	20.47	0	0.00	20.35	6	3,236	0.19%
2018/04/18	3	20.50	0	0.00	20.35	3	3,247	0.09%
2018/04/17	0	0.00	10	20.40	20.60	-10	3,232	-0.31%
2018/04/16	0	0.00	1	20.60	20.90	-1	3,182	-0.03%
2018/04/13	0	0.00	5	20.30	20.30	-5	3,159	-0.16%
2018/04/12	0	0.00	2	20.00	20.00	-2	3,199	-0.06%
2018/04/11	2	20.00	2	20.00	19.90	0	3,191	0.00%
2018/04/09	0	0.00	5	19.35	19.35	-5	3,048	-0.16%
2018/04/02	6	18.95	0	0.00	19.05	6	3,059	0.20%
2018/03/26	2	18.90	0	0.00	18.90	2	3,391	0.06%
2018/03/21	1	19.00	0	0.00	19.00	1	3,418	0.03%
2018/03/20	0	0.00	30	18.90	19.15	-30	3,430	-0.87%
2018/03/19	13	19.00	0	0.00	19.00	13	3,434	0.38%
2018/02/07	0	0.00	3	17.25	16.95	-3	5,199	-0.06%
2018/02/06	0.5	16.65	20	16.45	16.75	-19.5	5,334	-0.37%
2018/01/22	4	18.50	5	18.40	18.70	-1	6,006	-0.02%
2018/01/19	20	18.83	0	0.00	18.70	20	6,028	0.33%
2018/01/12	0	0.00	6	19.55	19.45	-6	6,026	-0.10%
2018/01/10	1	19.55	5.2	19.55	19.65	-4.2	6,029	-0.07%
2018/01/08	0	0.00	15	19.64	19.45	-15	6,067	-0.25%
2018/01/05	0	0.00	11	19.05	19.30	-11	5,948	-0.18%
2018/01/04	0	0.00	2	18.95	18.80	-2	5,918	-0.03%
2018/01/02	0	0.00	5	19.00	18.90	-5	5,910	-0.08%