台聚 (1304)-統一-屏東券商分點個股進出

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
16.15
漲跌
▲0.20
漲幅
+1.25%
成交量
2,773張
產業
上市塑膠類股
801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

台聚 (1304)籌碼相關－統一-屏東券商分點個股進出

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

統一-屏東券商分點個股進出
統一-屏東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
2024/05/13	0	0.00	3	16.10	16.15	-3	2,120	-0.14%
2024/05/10	0	0.00	5	15.90	15.95	-5	2,081	-0.24%
2024/05/09	5.1	15.70	0	0.00	15.60	5.1	2,060	0.25%
2024/05/07	5.2	15.85	0	0.00	15.75	5.2	2,000	0.26%
2024/05/06	10.1	16.10	0	0.00	16.00	10.1	1,923	0.53%
2024/05/03	0	0.00	35	16.20	16.10	-35	1,893	-1.85%
2024/04/30	62	15.95	10	16.05	15.85	52	1,825	2.85%
2024/04/29	5	16.30	0	0.00	16.40	5	1,653	0.30%
2024/04/26	1	16.10	0	0.00	16.10	1	1,588	0.06%
2024/04/25	11	16.05	0	0.00	16.05	11	1,578	0.70%
2024/04/24	8	16.20	0	0.00	16.20	8	1,575	0.51%
2024/04/23	17	16.30	15	16.65	16.35	2	1,604	0.12%
2024/04/22	0	0.00	5	16.40	16.25	-5	1,602	-0.31%
2024/04/19	17	16.23	0	0.00	16.00	17	1,572	1.08%
2024/04/16	10	16.38	0	0.00	16.20	10	1,501	0.67%
2024/04/15	0	0.00	30	16.81	16.70	-30	1,452	-2.06%
2024/04/11	28	16.24	0	0.00	16.20	28	1,329	2.11%
2024/04/10	5	16.60	0	0.00	16.50	5	1,313	0.38%
2024/04/03	1	15.96	0	0.00	15.95	1	1,238	0.08%
2024/04/01	0	0.00	4	16.35	16.30	-4	1,213	-0.33%
2024/03/27	0	16.00	0	0.00	15.95	0	1,211	0.00%
2024/03/25	15	15.92	0	0.00	16.05	15	1,166	1.29%
2024/03/22	17	16.11	0	0.00	16.20	17	1,142	1.49%
2024/03/21	4	16.15	0	0.00	16.40	4	1,175	0.34%
2024/03/20	0.1	16.31	0	0.00	16.10	0.1	1,184	0.01%
2024/03/18	0	16.70	5	16.40	16.55	-5	1,153	-0.43%
2024/03/15	1	16.80	0	0.00	16.75	1	1,121	0.09%
2024/03/13	0.1	17.30	0	0.00	17.15	0.1	1,079	0.01%
2024/03/08	0	17.40	0	0.00	17.00	0	1,083	0.00%
2024/03/07	0	17.85	0	0.00	17.55	0	1,055	0.00%
2024/03/06	1	17.90	0	0.00	17.90	1	1,026	0.10%
2024/03/05	0	0.00	0.3	17.90	17.85	-0.3	1,041	-0.03%
2024/02/29	0	18.25	0	0.00	18.20	0	1,021	0.00%
2024/02/26	0	18.50	0	0.00	18.40	0	1,027	0.00%
2024/02/21	0	18.80	0	0.00	18.75	0	1,043	0.00%
2024/01/22	1	17.95	0	0.00	17.95	1	1,108	0.09%
2024/01/18	0.1	18.25	0	0.00	17.90	0.1	1,101	0.01%
2024/01/17	0	18.20	5	18.10	18.05	-5	1,091	-0.46%
2024/01/16	0	19.05	0	0.00	18.80	0	1,042	0.00%
2024/01/10	0.1	19.30	0	0.00	19.10	0.1	1,236	0.01%
2024/01/09	0	0.00	0	19.30	19.25	0	1,243	0.00%
2024/01/02	3	19.57	0.6	19.60	19.75	2.4	1,271	0.19%
2023/12/27	3	19.95	0	0.00	19.90	3	1,275	0.24%
2023/12/22	1	20.00	3	19.95	19.95	-2	1,251	-0.16%
2023/11/29	0.7	19.90	0	0.00	19.75	0.7	1,223	0.05%
2023/10/23	0	0.00	1	19.20	19.20	-1	1,735	-0.06%
2023/10/20	0	0.00	1	18.90	19.10	-1	1,762	-0.06%
2023/10/18	0	0.00	1	19.65	20.30	-1	1,730	-0.06%
2023/10/16	0	0.00	0.1	20.30	20.45	-0.1	1,618	-0.01%
2023/09/19	1	21.95	0	0.00	21.75	1	1,964	0.05%
2023/09/12	0.1	21.50	0	0.00	21.35	0.1	2,011	0.00%
2023/08/28	10	20.60	0	0.00	20.55	10	1,932	0.52%
2023/08/22	2	20.75	0	0.00	20.70	2	1,949	0.10%
2023/08/21	0.7	21.35	0	0.00	21.10	0.7	1,949	0.03%
2023/08/18	4	20.98	0	0.00	21.00	4	1,943	0.21%
2023/08/17	0.1	21.00	1	20.85	20.85	-1	1,924	-0.05%
2023/08/16	0.1	21.65	1	21.25	21.25	-1	1,882	-0.05%
2023/08/14	0.2	22.92	0	0.00	22.55	0.2	1,830	0.01%
2023/08/11	0	0.00	4	23.70	23.55	-4	1,820	-0.22%
2023/08/10	1	24.00	0	0.00	23.85	1	1,820	0.05%
2023/08/08	1	24.65	0	0.00	24.45	1	1,801	0.06%
2023/08/07	5	24.40	4	24.26	24.50	1	1,781	0.06%
2023/08/02	1	24.30	0	0.00	24.30	1	1,703	0.06%
2023/08/01	4	23.58	0	0.00	23.60	4	1,583	0.25%
2023/07/31	3	23.15	0.3	23.35	23.30	2.7	1,573	0.17%
2023/07/27	1	22.70	0	0.00	22.55	1	1,522	0.07%
2023/07/17	0.1	22.24	0	0.00	22.30	0.1	1,441	0.01%
2023/07/13	0	22.55	0	0.00	22.30	0	1,447	0.00%
2023/07/12	1	22.70	0	0.00	22.60	1	1,475	0.07%
2023/07/11	1	23.15	0	0.00	23.10	1	1,450	0.07%
2023/07/10	0.1	23.15	0	0.00	23.10	0.1	1,463	0.00%
2023/07/07	1.3	23.21	1	23.20	23.15	0.3	1,469	0.02%
2023/07/05	0	0.00	0.3	24.50	24.70	-0.3	1,445	-0.02%
2023/06/16	1	23.45	1	23.65	23.80	0	1,603	0.00%
2023/06/15	0	0.00	0.9	23.10	23.20	-0.9	1,704	-0.05%
2023/06/14	0.1	23.25	0	0.00	23.10	0.1	1,935	0.01%
2023/06/13	0.2	23.15	0	0.00	23.20	0.2	1,953	0.01%
2023/06/06	0	0.00	15	23.45	23.45	-15	2,044	-0.73%
2023/06/01	0	22.85	0	0.00	22.80	0	2,054	0.00%
2023/05/17	15	23.67	0	0.00	23.90	15	2,179	0.69%
2023/05/05	0	0.00	10	24.38	24.45	-10	2,280	-0.44%
2023/04/24	2	26.20	2	25.75	25.75	0	2,555	0.00%
2023/04/17	1	26.05	0	0.00	25.80	1	2,689	0.04%
2023/04/14	0	26.60	0	0.00	26.55	0	2,642	0.00%
2023/04/06	0	0.00	5	26.70	26.55	-5	2,665	-0.19%
2023/03/28	0	0.00	0.1	26.40	26.45	-0.1	2,953	0.00%
2023/03/23	0	0.00	1	26.10	26.10	-1	3,104	-0.03%
2023/03/21	0	0.00	13	26.82	26.55	-13	3,134	-0.41%
2023/03/20	11	26.93	1	27.05	26.90	10	3,101	0.32%
2023/03/17	0	0.00	7.2	26.94	26.30	-7.2	3,075	-0.23%
2023/03/06	0	0.00	6	24.65	24.85	-6	3,098	-0.19%
2023/03/03	5	24.30	0	0.00	24.40	5	3,099	0.16%
2023/02/22	0	0.00	5	25.15	25.20	-5	3,084	-0.16%
2023/02/20	1	25.10	0.2	25.00	25.10	0.8	3,082	0.03%
2023/01/31	0	0.00	4	24.05	23.75	-4	2,906	-0.14%
2023/01/10	0	0.00	3	23.17	22.85	-3	2,796	-0.11%
2023/01/09	0	0.00	1	22.40	22.40	-1	2,707	-0.04%
2023/01/05	1	22.25	1	22.10	22.10	0	2,697	0.00%
2022/12/28	0	0.00	0.2	22.19	22.10	-0.2	2,682	-0.01%
2022/12/26	0	0.00	5	21.95	22.35	-5	2,630	-0.19%
2022/12/22	6	21.79	0	0.00	21.75	6	2,525	0.24%
2022/12/15	0	0.00	1	21.80	21.75	-1	2,152	-0.05%
2022/12/13	0	0.00	1	21.50	21.40	-1	2,046	-0.05%
2022/12/09	2	21.13	0	0.00	21.05	2	1,987	0.10%
2022/12/08	1.1	20.45	1	20.50	20.50	0.1	1,881	0.00%
2022/12/06	1	21.30	0	0.00	21.05	1	1,862	0.05%
2022/11/30	1	22.75	0	0.00	22.40	1	1,749	0.06%
2022/11/28	1	20.40	2	20.73	20.80	-1	1,595	-0.06%
2022/11/24	0	0.00	1	20.65	20.55	-1	1,569	-0.06%
2022/11/23	1	20.40	0	0.00	20.45	1	1,570	0.06%
2022/11/14	0	0.00	1	21.00	21.00	-1	1,752	-0.06%
2022/10/28	1	20.45	0	0.00	20.20	1	2,138	0.05%
2022/10/21	1	21.20	0	0.00	21.10	1	2,335	0.04%
2022/10/14	0	0.00	0.1	20.00	19.95	-0.1	2,503	0.00%
2022/10/13	0	0.00	1	19.50	19.15	-1	2,579	-0.04%
2022/09/30	0	0.00	1	20.20	20.55	-1	2,985	-0.03%
2022/09/23	0.1	21.95	0	0.00	21.70	0.1	3,033	0.00%
2022/09/16	1	22.85	1	23.10	22.85	0	3,080	0.00%
2022/09/12	0	0.00	2	22.90	22.90	-2	3,161	-0.06%
2022/09/07	0	22.40	0	0.00	22.30	0	3,200	0.00%
2022/09/01	0.1	23.40	0	0.00	23.40	0.1	3,267	0.00%
2022/08/30	0	0.00	20	23.60	23.70	-20	3,290	-0.61%
2022/08/29	0.1	23.50	0	0.00	23.45	0.1	3,286	0.00%
2022/08/24	0	0.00	0.1	24.85	24.00	-0.1	3,264	0.00%
2022/08/23	0.1	23.75	0	0.00	23.65	0.1	3,179	0.00%
2022/08/22	0.1	24.05	0	0.00	24.10	0.1	3,183	0.00%
2022/08/15	0	0.00	1.5	23.72	23.65	-1.5	3,272	-0.05%
2022/08/10	20	23.30	5	23.00	23.40	15	3,308	0.45%
2022/08/09	0	0.00	3	22.13	22.65	-3	3,300	-0.09%
2022/08/05	2	21.40	0	0.00	21.30	2	3,297	0.06%
2022/08/04	5	21.05	1	21.30	21.25	4	3,337	0.12%
2022/08/03	3	22.07	0	0.00	22.00	3	3,357	0.09%
2022/07/29	1	23.00	0	0.00	22.85	1	3,934	0.03%
2022/07/25	3	25.35	0	0.00	25.35	3	3,706	0.08%
2022/07/20	1	25.85	0.1	26.05	25.85	0.9	3,744	0.02%
2022/07/19	1	25.85	0	0.00	25.95	1	3,734	0.03%
2022/07/18	0	0.00	13.1	24.64	25.35	-13.1	3,722	-0.35%
2022/07/15	10	24.88	0	0.00	24.85	10	3,697	0.27%
2022/07/13	2	23.70	31	23.94	23.60	-29	3,661	-0.79%
2022/07/12	0.1	23.30	0	0.00	22.40	0.1	3,630	0.00%
2022/07/08	3	24.20	0	0.00	24.25	3	3,605	0.08%
2022/07/07	0	0.00	1	24.10	24.10	-1	3,651	-0.03%
2022/07/01	1.1	24.03	0	0.00	23.70	1.1	3,809	0.03%
2022/06/27	0	0.00	0.1	25.90	25.95	-0.1	3,883	0.00%
2022/06/24	6	25.30	0	0.00	25.30	6	3,909	0.15%
2022/06/20	1.1	24.93	0	0.00	24.60	1.1	4,131	0.03%
2022/06/17	0	0.00	25	25.55	25.50	-25	4,187	-0.60%
2022/06/16	5	26.45	0	0.00	25.90	5	4,297	0.12%
2022/06/15	20	26.28	3.1	26.40	26.55	16.9	4,330	0.39%
2022/06/13	0	0.00	10	25.85	25.90	-10	4,398	-0.23%
2022/06/09	2	26.35	2	26.40	26.35	0	4,468	0.00%
2022/06/08	0	0.00	1	26.25	26.30	-1	4,600	-0.02%
2022/06/02	0	0.00	1	25.80	25.65	-1	4,916	-0.02%
2022/06/01	1	26.15	0	0.00	25.75	1	5,046	0.02%
2022/05/30	0	0.00	1	25.80	25.75	-1	5,806	-0.02%
2022/05/26	1	25.50	1	25.70	25.25	0	6,344	0.00%
2022/05/25	0	0.00	2	25.50	25.65	-2	6,354	-0.03%
2022/05/24	2.1	25.05	0	0.00	24.90	2.1	6,374	0.03%
2022/05/23	3	25.63	0	0.00	25.50	3	6,346	0.05%
2022/05/20	0	0.00	0.1	26.20	26.15	-0.1	6,359	0.00%
2022/05/19	0	0.00	1	25.90	26.05	-1	6,390	-0.02%
2022/05/18	11	26.09	1	26.10	26.00	10	6,387	0.16%
2022/05/13	0.1	23.90	3	23.90	24.00	-3	6,361	-0.05%
2022/05/12	4	23.58	0	0.00	23.50	4	6,452	0.06%
2022/05/11	15	23.89	5	23.55	23.90	10	6,429	0.16%
2022/05/10	1.1	24.11	0	0.00	24.45	1.1	6,381	0.02%
2022/05/09	0.2	25.45	4	24.54	24.55	-3.8	6,286	-0.06%
2022/05/06	0	0.00	5	26.95	27.05	-5	6,097	-0.08%
2022/05/04	0	0.00	3	28.80	28.85	-3	5,999	-0.05%
2022/04/28	1	28.20	1	28.95	28.95	0	6,169	0.00%
2022/04/27	0	0.00	3.5	27.75	27.70	-3.5	6,091	-0.06%
2022/04/26	2	28.40	4	28.55	28.40	-2	6,176	-0.03%
2022/04/22	2	29.90	0	0.00	29.85	2	6,157	0.03%
2022/04/21	2	29.38	5.2	29.34	29.45	-3.2	6,161	-0.05%
2022/04/20	2	28.50	0	0.00	28.65	2	6,124	0.03%
2022/04/15	1	29.05	0	0.00	28.95	1	6,379	0.02%
2022/04/14	2	28.90	1	28.90	28.95	1	6,809	0.01%
2022/04/13	1	28.40	0	0.00	28.80	1	6,888	0.01%
2022/04/12	3.7	27.95	0	0.00	27.80	3.7	6,890	0.05%
2022/04/11	5	28.30	10	28.40	28.30	-5	6,869	-0.07%
2022/04/08	1	29.00	0	0.00	29.15	1	6,842	0.01%
2022/04/07	10	29.51	0	0.00	29.05	10	6,870	0.15%
2022/04/06	3	29.70	0	0.00	29.65	3	6,909	0.04%
2022/04/01	1	29.85	0	0.00	30.00	1	6,930	0.01%
2022/03/30	0	0.00	5	30.10	30.00	-5	6,948	-0.07%
2022/03/29	1	29.90	0	0.00	29.85	1	6,917	0.01%
2022/03/25	2	30.60	0	0.00	30.40	2	6,893	0.03%
2022/03/23	0	0.00	13	30.07	30.20	-13	6,799	-0.19%
2022/03/22	6	30.23	0	0.00	30.20	6	6,782	0.09%
2022/03/21	8	29.67	2	29.95	29.95	6	6,717	0.09%
2022/03/18	0	0.00	1	29.10	29.00	-1	6,681	-0.01%
2022/03/17	0	0.00	3	28.75	28.90	-3	6,660	-0.05%
2022/03/15	1	28.50	2	28.40	28.40	-1	6,657	-0.02%
2022/03/14	10	28.85	0	0.00	28.85	10	6,692	0.15%
2022/03/11	1	28.80	1	29.30	28.55	0	6,705	0.00%
2022/03/10	0	0.00	1	28.60	28.50	-1	6,602	-0.02%
2022/03/09	1	28.00	6	27.84	28.00	-5	6,603	-0.08%
2022/03/08	7	28.48	12	28.95	28.05	-5	6,583	-0.08%
2022/03/07	2	29.95	0	0.00	29.65	2	6,537	0.03%
2022/03/04	3	30.68	18	30.56	30.50	-15	6,564	-0.23%
2022/03/03	51	31.82	7	31.71	31.45	44	6,548	0.67%
2022/03/02	6	30.45	5	30.80	31.05	1	6,038	0.02%
2022/03/01	1	28.80	2	29.75	29.70	-1	5,686	-0.02%
2022/02/25	0.2	28.60	0	0.00	28.40	0.2	5,692	0.00%
2022/02/24	1	29.00	0	0.00	28.45	1	5,737	0.02%
2022/02/21	1	29.45	4	29.73	29.75	-3	5,842	-0.05%
2022/02/18	0	0.00	1	29.35	29.35	-1	5,858	-0.02%
2022/02/15	1	28.95	0	0.00	29.00	1	6,105	0.02%
2022/02/14	2	29.23	1	29.75	29.20	1	6,166	0.02%
2022/02/10	0	0.00	1	29.60	29.45	-1	6,355	-0.02%
2022/01/25	0	27.50	3	27.55	27.20	-3	6,429	-0.05%
2022/01/24	0	27.90	8	27.73	27.85	-8	6,458	-0.12%
2022/01/21	1	28.10	9	28.17	28.10	-8	6,530	-0.12%
2022/01/20	0	28.65	0	0.00	28.60	0	6,595	0.00%
2022/01/19	4	29.18	0	0.00	28.65	4	6,694	0.06%
2022/01/18	4	28.86	0	0.00	28.70	4	6,689	0.06%
2022/01/17	2	28.50	0	0.00	28.90	2	6,772	0.03%
2022/01/14	6	28.83	2	29.05	28.75	4	6,950	0.06%
2022/01/13	4	29.40	0	0.00	29.35	4	7,102	0.06%
2022/01/12	3	29.50	0	0.00	29.10	3	7,191	0.04%
2022/01/11	13	29.51	12	29.28	29.30	1	7,293	0.01%
2022/01/10	3	30.20	5	30.20	30.20	-2	7,483	-0.03%
2022/01/07	16	31.42	6	31.44	30.80	10	7,688	0.13%
2022/01/06	2	30.30	0	0.00	30.25	2	7,697	0.03%
2022/01/04	0	0.00	5	30.95	30.85	-5	8,689	-0.06%
2022/01/03	1	31.10	0	0.00	31.20	1	9,127	0.01%
2021/12/29	1	31.85	1	31.60	31.90	0	10,138	0.00%
2021/12/28	8	31.29	0	0.00	31.35	8	10,712	0.07%
2021/12/24	6	31.32	1	31.60	31.20	5	11,950	0.04%
2021/12/20	1	30.95	1	31.20	31.00	0	17,505	0.00%
2021/12/17	2	30.83	0	0.00	30.80	2	18,740	0.01%
2021/12/14	1	31.60	0	0.00	31.10	1	21,861	0.00%
2021/12/13	2	31.75	0	0.00	31.45	2	23,383	0.01%
2021/12/10	0	0.00	2	31.78	31.50	-2	23,910	-0.01%
2021/12/03	1	31.90	0	0.00	31.85	1	24,149	0.00%
2021/12/02	2	31.40	4	31.34	31.35	-2	24,161	-0.01%
2021/12/01	1	31.85	5	31.70	31.95	-4	24,094	-0.02%
2021/11/30	5	31.45	0	0.00	31.40	5	24,052	0.02%
2021/11/29	3	31.78	0	0.00	31.90	3	23,964	0.01%
2021/11/26	0	0.00	12	33.23	33.40	-12	23,829	-0.05%
2021/11/25	6.9	33.06	8	33.27	33.05	-1.1	23,805	0.00%
2021/11/24	9	33.13	5	33.23	33.55	4	23,765	0.02%
2021/11/23	10	32.85	0	0.00	32.35	10	23,794	0.04%
2021/11/22	2	32.50	1	32.60	32.70	1	23,762	0.00%
2021/11/19	0	0.00	9	33.00	33.00	-9	23,672	-0.04%
2021/11/18	1	33.10	0	0.00	33.00	1	23,677	0.00%
2021/11/16	4	33.31	1	33.00	33.00	3	23,674	0.01%
2021/11/15	1	34.10	0	0.00	33.95	1	23,540	0.00%
2021/11/12	1	34.95	7	34.85	34.80	-6	23,513	-0.03%
2021/11/11	1	34.70	0	0.00	34.70	1	23,516	0.00%
2021/11/10	5	35.50	4	35.71	35.35	1	23,511	0.00%
2021/11/09	0	0.00	2	34.63	34.55	-2	23,255	-0.01%
2021/11/08	12	34.41	1	34.35	34.35	11	23,225	0.05%
2021/11/05	6	34.18	0	0.00	34.20	6	23,213	0.03%
2021/11/04	0	0.00	1	34.00	34.00	-1	23,204	0.00%
2021/11/02	1	34.45	0	0.00	33.75	1	23,168	0.00%
2021/11/01	14	34.35	1	34.70	34.45	13	23,137	0.06%
2021/10/29	2	34.35	17	34.41	34.40	-15	23,112	-0.06%
2021/10/28	4	34.86	5	34.80	34.60	-1	23,013	0.00%
2021/10/27	5	35.30	7	35.29	35.40	-2	22,954	-0.01%
2021/10/26	2	35.60	3	35.60	35.40	-1	22,876	0.00%
2021/10/25	2	36.30	0.4	36.00	36.25	1.6	22,792	0.01%
2021/10/22	4	36.35	0	0.00	36.00	4	22,749	0.02%
2021/10/21	4	37.66	4	37.78	37.45	0	22,630	0.00%
2021/10/19	12	37.22	2	37.25	37.35	10	22,571	0.04%
2021/10/15	1	36.00	11	36.66	36.85	-10	22,358	-0.04%
2021/10/14	22	36.20	9	36.62	35.90	13	22,261	0.06%
2021/10/13	4	38.68	2	38.95	37.70	2	21,920	0.01%
2021/10/12	7	38.60	7	38.84	38.00	0	21,540	0.00%
2021/10/08	18	38.68	2	38.45	38.70	16	21,009	0.08%
2021/10/07	8	37.83	33	38.13	38.60	-25	20,791	-0.12%
2021/10/06	18	37.48	15	38.02	37.05	3	20,704	0.01%
2021/10/05	24	36.42	15	36.35	37.80	9	20,263	0.04%
2021/10/04	16	36.17	0	0.00	35.75	16	19,806	0.08%
2021/10/01	30	38.48	26.1	37.74	36.85	3.9	19,614	0.02%
2021/09/30	131	39.18	119	38.18	37.70	12	19,341	0.06%	大買/大賣/
2021/09/29	24	41.25	43	40.54	39.90	-19	18,976	-0.10%
2021/09/28	19	40.38	44	40.51	41.20	-25	17,900	-0.14%
2021/09/27	21	40.38	22	40.27	39.70	-1	20,273	0.00%
2021/09/24	10	38.78	23	38.90	38.95	-13	20,095	-0.06%
2021/09/23	9.1	37.04	9	37.64	37.90	0.1	19,214	0.00%
2021/09/22	6	35.85	12	35.63	36.45	-6	18,579	-0.03%
2021/09/17	14	36.56	3	36.22	35.65	11	18,086	0.06%
2021/09/16	43	36.77	25	36.53	37.15	18	16,909	0.11%
2021/09/15	5	34.65	8	34.17	34.00	-3	15,636	-0.02%
2021/09/14	1	33.85	4	34.10	34.00	-3	15,398	-0.02%
2021/09/13	0	0.00	2	34.10	34.00	-2	15,526	-0.01%
2021/09/10	0	0.00	6	32.93	33.10	-6	15,655	-0.04%
2021/09/09	0	0.00	5	32.12	32.00	-5	15,754	-0.03%
2021/09/08	5	31.79	2	31.90	31.60	3	15,992	0.02%
2021/09/07	3	32.40	18	32.61	32.95	-15	16,689	-0.09%
2021/09/06	2	31.90	5	31.95	31.80	-3	16,738	-0.02%
2021/09/03	12	32.33	8	32.48	32.35	4	16,864	0.02%
2021/09/02	0	0.00	1	32.00	32.00	-1	17,089	-0.01%
2021/08/31	7	32.98	6	33.01	32.95	1	17,576	0.01%
2021/08/27	4	32.31	7	32.63	32.75	-3	18,213	-0.02%
2021/08/26	0	0.00	12	31.78	31.70	-12	19,025	-0.06%
2021/08/25	1	31.45	7	31.56	31.35	-6	20,738	-0.03%
2021/08/24	8	31.35	7	31.55	31.15	1	21,035	0.00%
2021/08/23	2	30.75	10	30.83	30.85	-8	21,719	-0.04%
2021/08/20	3	30.10	2	30.38	30.05	1	22,028	0.00%
2021/08/18	1	31.15	0	0.00	31.25	1	22,947	0.00%
2021/08/17	0	0.00	1	30.45	30.15	-1	23,073	0.00%
2021/08/12	2	33.20	0	0.00	33.30	2	23,400	0.01%
2021/08/10	0	0.00	1	33.60	33.25	-1	23,915	0.00%
2021/08/09	0	0.00	1	33.70	33.70	-1	24,186	0.00%
2021/08/04	1	34.00	10	34.13	34.00	-9	25,165	-0.04%
2021/08/03	1	33.60	1	33.35	33.50	0	25,522	0.00%
2021/08/02	0	0.00	10	33.75	33.75	-10	25,844	-0.04%
2021/07/29	1	32.75	0	0.00	32.75	1	26,948	0.00%
2021/07/28	6	32.18	3	32.22	32.10	3	27,428	0.01%
2021/07/27	5	32.87	0	0.00	32.65	5	28,122	0.02%
2021/07/26	0	0.00	0.4	35.00	34.25	-0.4	29,395	0.00%
2021/07/23	0	0.00	4	34.00	34.95	-4	30,292	-0.01%
2021/07/22	10	34.28	10	33.65	33.55	0	30,733	0.00%
2021/07/21	22	34.20	4	34.33	33.90	18	31,155	0.06%
2021/07/20	11	35.10	17	34.95	34.80	-6	31,290	-0.02%
2021/07/19	11	36.15	5	36.20	36.50	6	31,526	0.02%
2021/07/16	7	36.04	5	36.10	36.10	2	32,416	0.01%
2021/07/15	5	35.05	5	35.80	36.25	0	33,050	0.00%
2021/07/14	10	35.02	2	35.35	35.05	8	34,334	0.02%
2021/07/13	7	35.61	0	0.00	35.00	7	34,887	0.02%
2021/07/12	9	37.09	4	36.63	36.55	5	35,710	0.01%
2021/07/09	2	37.25	0	0.00	37.00	2	36,360	0.01%
2021/07/08	16	37.69	1.1	37.89	37.45	15	36,740	0.04%
2021/07/07	29	38.01	22	37.66	37.70	7	37,114	0.02%
2021/07/06	11	39.38	9	39.15	39.60	2	36,992	0.01%
2021/07/05	15	39.46	106	39.18	39.10	-91	36,582	-0.25%	大賣/
2021/07/02	179.5	43.29	69	40.22	38.00	110.5	35,624	0.31%	大買/鉅額交易
2021/07/01	4	40.26	43.8	39.54	40.80	-39.8	32,131	-0.12%
2021/06/30	20	36.25	20	36.92	37.10	0	31,205	0.00%
2021/06/29	11	36.68	2	37.03	36.30	9	30,938	0.03%
2021/06/28	1	36.20	0	0.00	36.40	1	30,515	0.00%
2021/06/25	4	36.23	4	35.85	35.90	0	30,451	0.00%
2021/06/24	15	35.65	15	36.13	36.30	0	30,419	0.00%
2021/06/23	21	35.59	6	35.69	35.55	15	30,216	0.05%
2021/06/22	2	34.83	0	0.00	35.00	2	29,952	0.01%
2021/06/21	2	34.18	18	34.66	34.10	-16	29,728	-0.05%
2021/06/18	5	36.00	0	35.80	35.80	5	29,486	0.02%
2021/06/17	2	36.65	5	36.79	36.85	-3	29,354	-0.01%
2021/06/16	18	37.14	24	36.80	36.30	-6	29,221	-0.02%
2021/06/15	12	35.55	11	35.85	35.85	1	28,506	0.00%
2021/06/11	2	36.08	1	35.45	35.75	1	28,550	0.00%
2021/06/10	19	35.98	16.1	35.74	35.95	2.9	28,699	0.01%
2021/06/09	3	37.48	8	36.96	36.25	-5	28,751	-0.02%
2021/06/08	6	37.68	7	37.68	37.20	-1	28,929	0.00%
2021/06/07	20	38.22	9	38.11	38.15	11	29,315	0.04%
2021/06/04	15	38.51	15	38.49	38.25	0	29,199	0.00%
2021/06/03	29	39.07	28	39.27	39.00	1	29,262	0.00%
2021/06/02	32	38.48	78	39.93	37.70	-46	28,922	-0.16%
2021/06/01	13	36.28	36	35.99	36.50	-23	27,258	-0.08%
2021/05/31	39	36.81	12	36.39	36.30	27	27,050	0.10%
2021/05/28	1	34.25	2	34.35	34.20	-1	26,387	0.00%
2021/05/27	4	33.39	0	0.00	33.05	4	26,125	0.02%
2021/05/26	5	34.45	2	35.05	33.70	3	25,938	0.01%
2021/05/25	1	33.55	7	33.78	34.45	-6	25,343	-0.02%
2021/05/24	9	31.56	1	32.00	31.35	8	25,296	0.03%
2021/05/21	0	0.00	8	31.30	31.55	-8	25,265	-0.03%
2021/05/20	4	30.88	1	32.00	30.40	3	25,212	0.01%
2021/05/19	2	31.75	2	32.48	31.60	0	25,136	0.00%
2021/05/18	2	29.10	7	30.43	30.90	-5	24,986	-0.02%
2021/05/17	4	28.25	82	28.37	28.10	-78	24,875	-0.31%
2021/05/14	3	31.47	3	31.55	31.20	0	24,620	0.00%
2021/05/13	6	27.83	33	29.13	29.80	-27	24,303	-0.11%
2021/05/12	9	30.93	1	32.25	30.50	8	23,917	0.03%
2021/05/11	20	34.04	13	35.12	33.85	7	23,736	0.03%
2021/05/10	26	36.44	23	36.43	36.25	3	23,436	0.01%
2021/05/07	28	35.57	2	36.58	36.10	26	23,217	0.11%
2021/05/06	17	37.38	8	37.37	37.00	9	22,688	0.04%
2021/05/05	19.1	36.61	22	36.69	35.90	-3	22,513	-0.01%
2021/05/04	10	36.10	0	0.00	35.10	10	22,098	0.05%
2021/05/03	27	40.21	25.4	40.79	39.00	1.6	21,523	0.01%
2021/04/29	13	38.07	29.7	39.97	41.35	-16.7	20,315	-0.08%
2021/04/28	1	37.55	23	37.63	37.60	-22	19,398	-0.11%
2021/04/27	58	36.80	38	36.30	37.15	20	19,018	0.11%
2021/04/26	1	36.95	15	36.94	37.40	-14	18,623	-0.08%
2021/04/23	4	35.80	3	35.77	36.05	1	18,461	0.01%
2021/04/22	17	38.92	37	38.04	36.40	-20	18,361	-0.11%
2021/04/21	22	37.40	8.5	37.14	37.20	13.5	17,484	0.08%
2021/04/20	36	37.19	18	36.85	37.15	18	16,836	0.11%
2021/04/19	5	37.22	10	37.85	38.75	-5	15,642	-0.03%
2021/04/16	58	33.84	35	34.22	35.25	23	14,910	0.15%
2021/04/15	7	31.97	2	32.05	32.05	5	13,874	0.04%
2021/04/14	123	29.30	1	30.50	29.15	122	13,338	0.91%	大買/鉅額交易
2021/04/13	2	29.43	8	29.99	28.80	-6	12,951	-0.05%
2021/04/12	8	28.74	2	28.75	28.75	6	12,421	0.05%
2021/04/09	0	0.00	7	25.91	26.15	-7	12,234	-0.06%
2021/04/08	0	0.00	2	25.65	25.65	-2	12,313	-0.02%
2021/04/07	5	25.85	6	25.84	25.85	-1	12,564	-0.01%
2021/04/06	12	25.88	1	26.45	26.40	11	12,562	0.09%
2021/04/01	0	0.00	1.7	25.57	25.60	-1.7	12,538	-0.01%
2021/03/31	21	25.25	21.2	25.48	25.50	-0.2	12,650	0.00%
2021/03/30	2	25.00	2	25.13	25.20	0	12,840	0.00%
2021/03/29	5	25.05	5	24.90	24.95	0	13,816	0.00%
2021/03/22	0	0.00	1	24.05	24.15	-1	15,412	-0.01%
2021/03/19	1	23.85	0	0.00	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	7	24.37	0	0.00	24.15	7	15,673	0.04%
2021/03/16	1	25.00	0	0.00	24.60	1	15,624	0.01%
2021/03/15	0	0.00	1	25.50	25.80	-1	15,413	-0.01%
2021/03/12	97	25.15	102	25.26	25.30	-5	15,193	-0.03%	大賣/
2021/03/11	0.1	24.30	18	23.98	24.45	-17.9	15,074	-0.12%
2021/03/10	11	22.71	0	0.00	23.30	11	14,761	0.07%
2021/03/09	2	22.50	1	23.05	22.70	1	14,550	0.01%
2021/03/08	4	23.26	6	22.94	23.25	-2	14,315	-0.01%
2021/03/05	4	22.09	0	0.00	21.70	4	13,831	0.03%
2021/03/04	1	22.10	5	22.20	22.25	-4	13,912	-0.03%
2021/03/03	1	21.85	3	21.98	22.15	-2	14,011	-0.01%
2021/03/02	7	21.75	1	22.15	21.65	6	14,023	0.04%
2021/02/26	2	22.00	0.2	21.95	22.15	1.8	14,132	0.01%
2021/02/25	0	0.00	2	22.23	22.30	-2	14,487	-0.01%
2021/02/24	13.2	22.16	11	21.71	21.65	2.2	14,774	0.01%
2021/02/23	0	0.00	2	22.20	22.25	-2	14,872	-0.01%
2021/02/22	1	21.85	2	22.05	21.90	-1	14,791	-0.01%
2021/02/19	1	21.55	11	21.76	21.90	-10	14,809	-0.07%
2021/02/18	3	21.78	4	22.03	21.75	-1	14,865	-0.01%
2021/02/17	1	21.12	5.2	21.38	21.50	-4.2	15,052	-0.03%
2021/02/05	1	20.85	1	20.80	20.70	0	15,126	0.00%
2021/02/04	2	20.91	0	0.00	20.80	2	15,431	0.01%
2021/02/03	2	20.80	2	20.98	21.05	0	15,936	0.00%
2021/02/02	0.3	20.75	9	20.93	20.95	-8.8	16,066	-0.05%
2021/02/01	2.1	20.05	2	20.50	20.40	0.1	16,283	0.00%
2021/01/29	4	20.20	2	20.30	20.10	2	16,551	0.01%
2021/01/28	2.3	20.25	3	20.62	20.65	-0.7	16,527	0.00%
2021/01/27	2.4	20.73	16.2	20.60	20.60	-13.8	16,551	-0.08%
2021/01/26	5	19.59	1	19.80	19.75	4	16,437	0.02%
2021/01/25	3	19.85	8	19.98	20.15	-5	16,467	-0.03%
2021/01/22	2	19.00	10	19.31	19.30	-8	16,400	-0.05%
2021/01/21	8	18.94	0	0.00	18.70	8	16,443	0.05%
2021/01/20	14	18.91	0	0.00	18.65	14	16,679	0.08%
2021/01/19	11	20.04	1	19.60	19.70	10	16,937	0.06%
2021/01/18	2	20.00	7	20.04	20.00	-5	17,350	-0.03%
2021/01/15	9	20.31	12	20.11	20.70	-3	17,316	-0.02%
2021/01/14	5	21.42	15	21.18	21.20	-10	17,192	-0.06%
2021/01/13	2	21.68	10	21.50	21.70	-8	17,145	-0.05%
2021/01/12	9	21.63	8	21.47	21.50	1	17,124	0.01%
2021/01/08	15	22.32	0	0.00	22.25	15	17,133	0.09%
2021/01/07	6	22.86	11.4	22.76	22.60	-5.4	17,083	-0.03%
2021/01/06	16	22.08	15	22.36	22.05	1	16,947	0.01%
2021/01/05	3	22.65	26	22.69	22.70	-23	17,181	-0.13%
2021/01/04	6	22.98	6	22.88	22.95	0	17,103	0.00%
2020/12/31	0	0.00	26	22.63	22.60	-26	16,890	-0.15%
2020/12/30	33	22.49	9.4	22.60	22.15	23.6	16,704	0.14%
2020/12/29	4	21.99	32	22.04	21.95	-28	16,457	-0.17%
2020/12/28	8	21.99	1	21.85	22.00	7	16,379	0.04%
2020/12/25	16	21.82	6	21.93	21.90	10	16,215	0.06%
2020/12/24	9	21.52	29	21.48	21.90	-20	16,067	-0.12%
2020/12/23	77	21.50	281	22.67	21.00	-204	15,843	-1.29%	大賣/鉅額交易
2020/12/22	370	22.37	121	22.00	21.45	249	15,000	1.66%	大買/大賣/鉅額交易
2020/12/21	4	20.75	5	20.79	20.75	-1	13,652	-0.01%
2020/12/18	1	20.20	0	0.00	20.30	1	13,650	0.01%
2020/12/17	1	20.40	0	0.00	20.40	1	13,776	0.01%
2020/12/16	1	20.55	31	20.50	20.65	-30	13,962	-0.21%
2020/12/15	7	20.43	5	20.52	20.55	2	14,724	0.01%
2020/12/14	5	20.83	4	20.88	20.65	1	16,035	0.01%
2020/12/11	9	20.36	6	20.47	20.25	3	15,971	0.02%
2020/12/10	4	20.40	4	20.65	20.40	0	16,052	0.00%
2020/12/07	3	20.60	107	20.92	20.65	-104	17,595	-0.59%	大賣/鉅額交易
2020/12/04	18	20.49	9	20.45	20.65	9	18,007	0.05%
2020/12/03	1	20.00	0	0.00	19.85	1	18,221	0.01%
2020/12/02	1	20.00	0	0.00	19.75	1	18,883	0.01%
2020/12/01	0	0.00	17	20.09	20.20	-17	18,815	-0.09%
2020/11/27	2	19.98	3	20.03	19.85	-1	18,820	-0.01%
2020/11/25	2	20.30	1	20.45	20.10	1	18,576	0.01%
2020/11/24	6	20.36	5	20.36	20.20	1	18,379	0.01%
2020/11/23	4	20.40	5	20.74	20.90	-1	17,947	-0.01%
2020/11/20	4	19.60	0	0.00	19.80	4	17,494	0.02%
2020/11/18	0	0.00	2	18.95	19.00	-2	17,220	-0.01%
2020/11/17	6	18.90	11	18.87	19.10	-5	17,149	-0.03%
2020/11/16	9	18.61	1	18.80	18.70	8	17,023	0.05%
2020/11/13	10	19.85	20	19.50	19.25	-10	16,657	-0.06%
2020/11/12	21	19.53	1	20.10	19.60	20	16,513	0.12%
2020/11/11	11	20.10	31	19.90	20.00	-20	16,366	-0.12%
2020/11/10	10	19.15	7	19.12	19.10	3	15,820	0.02%
2020/11/09	20	19.05	21	19.34	19.10	-1	15,591	-0.01%
2020/11/06	5	18.85	1	19.20	19.00	4	15,226	0.03%
2020/11/04	1	18.20	0	0.00	18.10	1	14,739	0.01%
2020/11/03	4	18.50	1	18.55	18.60	3	14,574	0.02%
2020/11/02	0	0.00	1	17.75	17.95	-1	14,306	-0.01%
2020/10/30	2	18.00	0	0.00	17.65	2	14,143	0.01%
2020/10/29	24	17.59	0	0.00	17.95	24	13,990	0.17%
2020/10/28	3	18.28	3	18.05	18.20	0	13,767	0.00%
2020/10/27	1	17.85	26.4	18.05	18.50	-25.4	13,405	-0.19%
2020/10/26	1	17.60	4.1	17.64	17.95	-3.1	12,908	-0.02%
2020/10/23	1	17.15	0	0.00	17.15	1	12,334	0.01%
2020/10/22	0	0.00	193	17.00	17.15	-193	12,219	-1.58%	大賣/鉅額交易
2020/10/21	4	16.79	7	16.67	16.85	-3	12,048	-0.02%
2020/10/16	1	16.50	1	16.80	16.45	0	11,877	0.00%
2020/10/15	40	16.55	6.6	16.65	16.65	33.4	11,639	0.29%
2020/10/14	0	0.00	5	16.30	16.40	-5	11,511	-0.04%
2020/10/13	18	16.59	6.1	16.81	16.25	11.9	11,336	0.10%
2020/10/08	6	16.33	1	16.50	16.35	5	10,878	0.05%
2020/10/07	1	16.25	0	0.00	16.45	1	10,815	0.01%
2020/10/06	2	16.28	1	16.50	16.50	1	10,738	0.01%
2020/10/05	60	16.20	0	0.00	16.25	60	10,644	0.56%
2020/09/29	2	16.05	0	0.00	15.85	2	10,589	0.02%
2020/09/25	0	0.00	1	15.70	15.60	-1	10,431	-0.01%
2020/09/24	0	0.00	13	16.42	16.00	-13	10,168	-0.13%
2020/09/23	1	16.50	1	16.65	16.25	0	9,913	0.00%
2020/09/21	10	17.65	3	17.60	17.10	7	9,469	0.07%
2020/09/18	5	17.64	37	17.61	17.50	-32	9,205	-0.35%
2020/09/17	7	17.35	14	17.49	17.55	-7	8,368	-0.08%
2020/09/15	17	15.80	0	0.00	16.25	17	6,847	0.25%
2020/09/14	2	15.95	1	16.05	15.90	1	6,652	0.02%
2020/09/11	10	16.88	9	16.41	16.20	1	6,375	0.02%
2020/09/10	26	17.12	30	17.04	17.20	-4	5,752	-0.07%
2020/09/09	3	16.17	0	0.00	16.15	3	4,808	0.06%
2020/09/08	7	15.26	15	15.06	15.30	-8	4,004	-0.20%
2020/09/07	10	15.25	1	15.25	15.25	9	3,496	0.26%
2020/09/04	0	0.00	1	13.80	13.90	-1	2,763	-0.04%
2020/09/03	1	13.60	0	0.00	13.80	1	2,682	0.04%
2020/09/02	0	0.00	1	13.40	13.45	-1	2,510	-0.04%
2020/08/31	0	0.00	5	13.05	13.00	-5	2,447	-0.20%
2020/08/20	1	12.80	0	0.00	12.35	1	2,368	0.04%
2020/08/18	1	13.25	0	0.00	13.10	1	2,292	0.04%
2020/08/17	1	12.90	4	13.08	13.35	-3	2,223	-0.13%
2020/08/11	5	12.20	0	0.00	12.20	5	2,127	0.23%
2020/07/15	0	0.00	2	12.55	12.65	-2	2,366	-0.08%
2020/07/01	0.1	12.25	0	0.00	12.25	0.1	2,481	0.00%
2020/06/30	0	0.00	0.7	12.30	12.30	-0.7	2,485	-0.03%
2020/06/22	80	12.79	52	12.65	12.60	28	2,547	1.10%
2020/06/10	3	12.50	0	0.00	12.45	3	2,681	0.11%
2020/06/04	0	0.00	0.3	12.25	12.20	-0.3	2,662	-0.01%
2020/06/03	0	0.00	10	12.10	12.30	-10	2,663	-0.38%
2020/06/02	0	0.00	15	11.95	12.00	-15	2,645	-0.57%
2020/06/01	25	12.05	0	0.00	12.05	25	2,646	0.94%
2020/05/19	2	12.25	0	0.00	12.40	2	2,509	0.08%
2020/05/18	0	0.00	18.5	11.90	11.80	-18.5	2,409	-0.77%
2020/05/13	0	0.00	3	11.95	12.05	-3	2,390	-0.13%
2020/05/08	0	0.00	1	12.15	12.15	-1	2,336	-0.04%
2020/05/07	0	0.00	0.1	12.25	12.25	-0.1	2,322	0.00%
2020/05/05	0.5	12.15	0	0.00	12.20	0.5	2,280	0.02%
2020/05/04	0.2	12.15	0	0.00	12.15	0.2	2,268	0.01%
2020/04/30	2	12.40	1	12.35	12.45	1	2,244	0.04%
2020/04/24	1	11.85	2	11.85	11.80	-1	2,197	-0.05%
2020/04/23	4	11.58	0	0.00	11.80	4	2,168	0.18%
2020/04/21	0	0.00	3	10.85	10.85	-3	2,070	-0.14%
2020/04/17	0	0.00	30	11.50	11.45	-30	2,022	-1.48%
2020/04/15	3	11.50	0	0.00	11.45	3	1,974	0.15%
2020/04/13	2	11.05	0	0.00	11.10	2	1,947	0.10%
2020/04/08	0	0.00	2	10.30	10.65	-2	1,908	-0.10%
2020/03/20	100	9.10	0	0.00	8.73	100	1,761	5.68%
2020/03/19	30	8.70	0	0.00	8.55	30	1,720	1.74%
2020/03/12	0	0.00	2	10.95	10.75	-2	1,721	-0.12%
2020/02/11	0	0.00	1	12.25	12.35	-1	1,771	-0.06%
2020/02/06	0	0.00	4	12.40	12.55	-4	1,985	-0.20%
2020/02/04	0	0.00	1	12.45	12.45	-1	2,136	-0.05%
2020/02/03	1	12.40	0	0.00	12.30	1	2,168	0.05%
2020/01/17	0	0.00	2	13.60	13.70	-2	2,155	-0.09%
2020/01/09	0	0.00	0.5	13.80	13.85	-0.5	2,182	-0.02%
2020/01/08	0	0.00	5	13.70	13.70	-5	2,182	-0.23%
2020/01/06	5	14.10	0	0.00	14.10	5	2,146	0.23%
2020/01/02	1	13.90	0	0.00	14.00	1	2,107	0.05%
2019/12/25	0	0.00	2	13.85	13.90	-2	2,087	-0.10%
2019/12/24	0	0.00	7.2	14.00	14.00	-7.2	2,092	-0.34%
2019/12/23	2	14.00	0	0.00	13.95	2	2,102	0.10%
2019/12/18	0	0.00	13.9	14.49	14.50	-13.9	2,049	-0.68%
2019/12/17	2	14.40	0	0.00	14.50	2	2,011	0.10%
2019/12/13	0	0.00	0	13.95	14.05	0	1,923	0.00%
2019/12/12	2	14.20	26	14.07	14.05	-24	1,941	-1.24%
2019/12/11	0	0.00	15	14.00	13.95	-15	2,083	-0.72%
2019/12/10	0	0.00	10	13.90	13.95	-10	2,068	-0.48%
2019/12/06	2	13.55	0	0.00	13.60	2	2,023	0.10%
2019/11/06	0	0.00	1	14.00	14.00	-1	2,083	-0.05%
2019/11/04	0	0.00	2.2	13.89	13.90	-2.2	1,954	-0.11%
2019/10/31	2	13.40	0	0.00	13.40	2	1,818	0.11%
2019/10/23	2	12.80	0	0.00	12.75	2	1,708	0.12%
2019/10/01	0	0.00	2	12.85	12.85	-2	1,705	-0.12%
2019/09/20	0	0.00	10	13.10	13.15	-10	1,630	-0.61%
2019/09/19	0	0.00	2	13.15	13.10	-2	1,623	-0.12%
2019/09/16	0	0.00	1	13.80	13.55	-1	1,520	-0.07%
2019/09/04	0	0.00	1	12.95	13.00	-1	1,164	-0.09%
2019/09/02	0	0.00	1	12.75	12.85	-1	1,115	-0.09%
2019/08/27	0	0.00	2	12.60	12.55	-2	1,038	-0.19%
2019/08/26	0	0.00	1	12.60	12.60	-1	1,018	-0.10%
2019/08/22	0	0.00	4	12.30	12.30	-4	953	-0.42%
2019/08/19	0	0.00	4	12.25	12.35	-4	933	-0.43%
2019/08/16	1	11.95	0	0.00	12.05	1	872	0.11%
2019/08/05	0	0.00	5	11.80	11.70	-5	839	-0.60%
2019/07/31	3	12.00	0	0.00	11.95	3	819	0.37%
2019/07/30	2	12.05	0	0.00	12.05	2	811	0.25%
2019/07/25	0	0.00	0.2	11.80	11.80	-0.2	797	-0.03%
2019/07/24	5	12.10	0	0.00	12.05	5	795	0.63%
2019/07/12	0	0.00	1	12.05	12.05	-1	777	-0.13%
2019/07/05	0	0.00	1	12.10	12.15	-1	805	-0.12%
2019/07/04	2	12.10	0	0.00	12.10	2	802	0.25%
2019/07/01	2	11.90	0	0.00	11.90	2	789	0.25%
2019/06/12	0.8	11.70	0	0.00	11.75	0.8	799	0.10%
2019/05/29	0	0.00	5	12.05	12.00	-5	828	-0.60%
2019/05/15	0	0.00	2	11.80	11.75	-2	825	-0.24%
2019/05/14	1	11.50	0	0.00	11.50	1	853	0.12%
2019/05/02	3	11.93	0	0.00	11.95	3	830	0.36%
2019/04/30	0	0.00	0	11.85	11.85	0	824	0.00%
2019/04/24	5	12.05	1	12.00	12.00	4	830	0.48%
2019/04/22	0.5	11.95	0	0.00	11.95	0.5	809	0.06%
2019/04/18	5	12.02	0	0.00	11.85	5	807	0.62%
2019/04/02	0	0.00	1	11.90	11.90	-1	758	-0.13%
2019/03/20	1	12.05	0	0.00	12.05	1	733	0.14%
2019/03/18	0	0.00	4	12.08	12.10	-4	723	-0.55%
2019/03/15	1	12.05	0	0.00	12.00	1	721	0.14%
2019/03/12	0	0.00	3	12.15	12.20	-3	730	-0.41%
2019/03/11	1	12.15	0	0.00	12.10	1	749	0.13%
2019/03/08	1	12.20	0	0.00	12.20	1	758	0.13%
2019/03/04	1	12.25	1.6	12.28	12.25	-0.6	799	-0.07%
2019/02/27	2	12.35	0	0.00	12.30	2	784	0.25%
2019/02/26	0	0.00	20	12.35	12.35	-20	782	-2.56%
2019/02/22	2	12.30	0	0.00	12.35	2	774	0.26%
2019/02/20	2	12.40	0	0.00	12.40	2	754	0.27%
2019/01/17	0	0.00	20	11.85	11.85	-20	761	-2.63%
2019/01/16	20	11.75	0	0.00	11.80	20	767	2.60%
2018/12/28	1	11.85	0	0.00	11.90	1	861	0.12%
2018/12/19	1	11.90	0	0.00	12.00	1	905	0.11%
2018/12/06	2	12.15	0	0.00	12.05	2	971	0.21%
2018/12/05	2	12.33	0	0.00	12.35	2	960	0.21%
2018/11/29	0	0.00	0.1	12.45	12.40	-0.1	891	-0.01%
2018/11/28	1	12.45	0	0.00	12.50	1	880	0.11%
2018/11/15	0	0.00	0	12.85	12.80	0	890	0.00%
2018/11/06	0	0.00	1	12.50	12.50	-1	846	-0.12%
2018/10/22	20	12.10	0	0.00	12.20	20	776	2.58%
2018/10/12	1	12.40	0	0.00	12.70	1	748	0.13%
2018/10/11	14	12.78	0	0.00	12.40	14	744	1.88%
2018/10/09	1	13.55	0	0.00	13.50	1	712	0.14%
2018/10/05	0	0.00	11	13.70	13.60	-11	698	-1.58%
2018/10/01	0	0.00	0.1	14.10	14.10	-0.1	657	-0.02%
2018/09/27	6	14.07	0	0.00	14.10	6	668	0.90%
2018/09/26	0	0.00	7	14.19	14.20	-7	664	-1.05%
2018/09/25	5	14.15	0.1	14.10	14.10	4.9	667	0.73%
2018/09/21	1	13.85	0	14.00	14.00	1	635	0.15%
2018/09/17	2	13.75	0	0.00	13.70	2	634	0.32%
2018/09/14	0	0.00	0.6	13.80	13.75	-0.6	637	-0.09%
2018/09/10	0	0.00	1	13.55	13.60	-1	674	-0.15%
2018/08/30	0	0.00	0	13.80	13.85	0	716	-0.01%
2018/08/27	0	13.70	0	0.00	13.75	0	730	0.00%
2018/08/22	0	0.00	1	13.65	13.75	-1	763	-0.13%
2018/08/21	0	0.00	14	13.70	13.65	-14	748	-1.87%
2018/08/13	7	13.70	0	0.00	13.65	7	798	0.88%
2018/08/09	0	0.00	3	13.90	13.90	-3	878	-0.34%
2018/08/08	0	0.00	0.4	13.80	13.85	-0.4	883	-0.04%
2018/07/06	2	13.70	0	0.00	13.65	2	1,064	0.19%
2018/07/02	6	14.09	0	0.00	14.05	6	1,084	0.55%
2018/06/29	5	14.15	7	14.10	14.15	-2	1,086	-0.18%
2018/06/28	0	0.00	2	14.05	14.00	-2	1,085	-0.18%
2018/06/20	0	0.00	1	14.50	14.50	-1	1,061	-0.09%
2018/06/11	7	14.70	0	0.00	14.65	7	1,068	0.66%
2018/06/04	0	0.00	1	14.90	14.90	-1	1,102	-0.09%
2018/05/23	2	15.00	0	0.00	15.00	2	1,144	0.17%
2018/05/22	0	0.00	1	14.95	15.00	-1	1,138	-0.09%
2018/05/18	1	15.15	0	0.00	15.15	1	1,158	0.09%
2018/05/11	2	14.75	6	14.75	14.80	-4	1,195	-0.33%
2018/05/10	0	0.00	23	14.77	14.75	-23	1,194	-1.93%
2018/05/04	0	0.00	5	14.53	14.50	-5	1,240	-0.40%
2018/04/26	0	0.00	12	14.36	14.35	-12	1,431	-0.84%
2018/04/18	23	14.52	0	0.00	14.50	23	1,610	1.43%
2018/04/13	1	14.90	17	14.85	14.85	-16	1,861	-0.86%
2018/04/12	0	0.00	22	14.85	14.90	-22	1,897	-1.16%
2018/03/30	6	14.55	0	0.00	14.60	6	2,442	0.25%
2018/03/27	6	14.65	0	0.00	14.55	6	2,568	0.23%
2018/03/26	0	0.00	1	14.55	14.55	-1	2,619	-0.04%
2018/03/15	0	0.00	6	14.93	14.90	-6	3,072	-0.20%
2018/03/14	0	0.00	20	15.05	15.10	-20	3,114	-0.64%
2018/03/07	0	0.00	5	14.95	14.85	-5	3,490	-0.14%
2018/03/02	1	15.00	0	0.00	15.00	1	3,570	0.03%
2018/02/27	0	0.00	1	15.30	15.30	-1	3,584	-0.03%
2018/02/12	5	14.55	0	0.00	14.60	5	3,608	0.14%
2018/02/07	2	14.70	0	0.00	14.50	2	3,602	0.06%
2018/02/06	1	14.95	0	0.00	14.55	1	3,611	0.03%
2018/02/05	0	0.00	2	15.20	15.30	-2	3,632	-0.06%
2018/01/31	1	15.35	2	15.40	15.55	-1	3,706	-0.03%
2018/01/30	0	0.00	3	15.60	15.60	-3	3,701	-0.08%
2018/01/24	5	15.80	2	15.65	15.80	3	3,705	0.08%
2018/01/22	1	15.80	0	0.00	15.85	1	3,632	0.03%
2018/01/19	0	0.00	20	15.95	15.90	-20	3,588	-0.56%
2018/01/18	3	16.15	0	0.00	16.15	3	3,543	0.08%
2018/01/16	0	0.00	3	16.30	16.30	-3	3,500	-0.09%
2018/01/12	3	16.45	0	0.00	16.45	3	3,455	0.09%
2018/01/11	1	16.50	0	0.00	16.55	1	3,407	0.03%
2018/01/05	0	0.00	1	16.45	16.45	-1	3,110	-0.03%