台達化 (1309)-凱基-基隆券商分點個股進出

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
15.50
漲跌
▲0.10
漲幅
+0.65%
成交量
543張
產業
上市塑膠類股▼0.84%
519人加入追蹤

立即追蹤
本地時間:13:30

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

台達化 (1309)籌碼相關－凱基-基隆券商分點個股進出

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

凱基-基隆券商分點個股進出
凱基-基隆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
2024/06/07	5	15.37	0	0.00	15.40	5	730	0.68%
2024/06/03	0	0.00	0.5	15.75	15.65	-0.5	745	-0.06%
2024/05/31	4	16.00	0	0.00	15.90	4	743	0.54%
2024/05/30	2	16.05	0	0.00	15.95	2	742	0.27%
2024/05/29	2	15.90	0	0.00	15.90	2	733	0.27%
2024/05/28	6	15.83	0	0.00	15.85	6	730	0.82%
2024/05/22	6	15.99	0	0.00	15.95	6	714	0.84%
2024/05/21	7	16.29	7	15.95	15.90	0	715	0.00%
2024/05/20	0	0.00	3	16.15	16.20	-3	708	-0.42%
2024/05/17	15	16.29	0	0.00	16.30	15	709	2.11%
2024/05/16	4	15.85	0	0.00	15.75	4	699	0.57%
2024/05/15	5	15.75	0	0.00	15.70	5	696	0.72%
2024/05/14	9	15.96	0	0.00	15.70	9	693	1.30%
2024/05/13	10	15.47	0	0.00	15.65	10	671	1.49%
2024/05/10	0	0.00	0.2	15.20	15.25	-0.2	650	-0.03%
2024/05/03	0	0.00	3	15.50	15.35	-3	701	-0.43%
2024/04/11	0.1	15.90	0	0.00	15.80	0.1	701	0.02%
2024/03/29	10	15.43	0	0.00	15.50	10	682	1.46%
2024/03/22	0	15.25	0	0.00	15.25	0	686	0.00%
2024/03/21	0	0.00	1	15.25	15.25	-1	688	-0.15%
2024/03/19	0	0.00	1	15.55	15.50	-1	692	-0.14%
2024/03/18	1	15.15	0	0.00	15.25	1	686	0.15%
2024/03/15	1	15.60	0	0.00	15.20	1	687	0.15%
2024/03/11	2	15.35	0	0.00	15.45	2	666	0.30%
2024/03/08	0	0.00	3	15.85	15.55	-3	656	-0.46%
2024/03/07	2	16.05	0	0.00	16.10	2	643	0.31%
2024/03/06	1	16.35	10	16.25	16.25	-9	640	-1.41%
2024/03/05	4	16.18	0	0.00	16.20	4	642	0.62%
2024/03/04	2	16.40	0	0.00	16.35	2	635	0.31%
2024/02/26	0	17.30	0	0.00	17.10	0	613	0.00%
2024/02/23	2	17.15	0	0.00	17.05	2	616	0.32%
2024/02/22	0	17.50	0	0.00	17.25	0	613	0.00%
2024/02/19	0	0.00	0.1	17.50	17.60	-0.1	594	-0.02%
2024/02/05	0	0.00	0.3	16.65	16.60	-0.3	562	-0.05%
2024/01/30	0	0.00	3	16.75	16.85	-3	536	-0.56%
2024/01/23	0	15.31	0	0.00	15.30	0	467	0.00%
2024/01/19	0	0.00	1	15.10	15.25	-1	459	-0.22%
2024/01/17	4	15.44	0	0.00	15.30	4	436	0.92%
2024/01/16	1	15.75	0	0.00	15.75	1	421	0.24%
2024/01/11	0	0.00	1	16.20	16.15	-1	417	-0.24%
2024/01/03	3	16.40	0	0.00	16.40	3	477	0.63%
2023/12/25	2	16.50	0	0.00	16.40	2	465	0.43%
2023/12/22	3	16.67	0	0.00	16.70	3	458	0.65%
2023/12/21	1	16.90	0	0.00	16.85	1	448	0.22%
2023/12/18	2	16.95	0	0.00	16.90	2	428	0.47%
2023/12/13	0	0.00	0.9	16.65	16.55	-0.9	400	-0.23%
2023/12/01	0.9	17.15	0	0.00	17.25	0.9	415	0.22%
2023/11/29	2	17.23	2	17.13	17.15	0	417	0.00%
2023/11/22	2	17.40	0	0.00	17.45	2	417	0.48%
2023/11/15	0	0.00	1.8	16.57	16.85	-1.8	424	-0.42%
2023/11/14	0	0.00	5	16.20	16.35	-5	420	-1.19%
2023/11/08	0	0.00	1	16.85	16.85	-1	464	-0.22%
2023/10/31	0	0.00	0	17.00	16.50	0	495	0.00%
2023/10/30	0	0.00	0	16.90	16.90	0	544	0.00%
2023/10/26	1	16.75	0	0.00	16.75	1	578	0.17%
2023/10/19	0	0.00	2.5	16.99	17.15	-2.5	600	-0.42%
2023/10/18	0	0.00	2	16.95	16.75	-2	595	-0.34%
2023/10/16	1	17.55	15	17.57	17.55	-14	546	-2.56%
2023/10/12	1	17.40	0	0.00	17.45	1	573	0.17%
2023/10/04	0	0.00	2	17.35	17.15	-2	584	-0.34%
2023/09/26	1	17.90	0	0.00	17.75	1	616	0.16%
2023/09/25	1	17.85	0	0.00	17.90	1	623	0.16%
2023/09/14	0	0.00	0	18.35	18.30	0	644	0.00%
2023/09/11	0	0.00	0	18.45	17.90	0	659	0.00%
2023/09/08	0	0.00	0	18.15	18.20	0	650	0.00%
2023/09/01	0	0.00	0	17.60	17.60	0	633	0.00%
2023/08/31	5	17.65	0	17.63	17.50	5	634	0.79%
2023/08/30	0	0.00	3	17.30	17.50	-3	646	-0.46%
2023/08/29	0	0.00	1	17.15	17.20	-1	648	-0.15%
2023/08/24	1	16.95	0	0.00	16.95	1	648	0.16%
2023/08/23	5	16.90	0	0.00	16.80	5	657	0.76%
2023/08/22	0	16.80	0	0.00	16.80	0	657	0.00%
2023/08/18	2	17.45	0	0.00	17.45	2	649	0.31%
2023/08/17	3	16.90	0	0.00	17.30	3	649	0.46%
2023/08/16	1	17.35	0	0.00	17.10	1	644	0.16%
2023/08/15	0	17.95	0	0.00	17.85	0	627	0.00%
2023/08/14	0	18.85	0	0.00	18.35	0	609	0.00%
2023/08/10	0	19.30	0	0.00	19.20	0	604	0.00%
2023/08/04	2	20.25	0.5	19.95	19.95	1.5	591	0.25%
2023/08/01	1	20.25	0	0.00	20.30	1	531	0.19%
2023/07/27	0	0.00	15	19.54	19.65	-15	513	-2.92%
2023/07/26	0	0.00	6	19.80	19.75	-6	508	-1.18%
2023/07/20	2	19.95	0	0.00	20.00	2	520	0.38%
2023/07/17	0	0.00	1.3	19.51	19.45	-1.3	500	-0.25%
2023/07/06	1	20.10	0	0.00	20.00	1	486	0.21%
2023/07/05	2	20.15	0	0.00	20.10	2	482	0.41%
2023/07/04	5	20.41	0	0.00	20.25	5	479	1.04%
2023/06/16	5	20.30	0	0.00	20.40	5	512	0.98%
2023/06/06	2	20.40	0	0.00	20.35	2	573	0.35%
2023/06/05	0	0.00	2	20.30	20.35	-2	584	-0.34%
2023/05/12	2	19.95	0	19.90	19.60	2	715	0.27%
2023/05/11	2	19.95	0	19.90	19.60	2	728	0.27%
2023/05/05	0.1	20.20	0	0.00	20.05	0.1	765	0.01%
2023/05/03	0	0.00	0	20.60	20.60	0	841	0.00%
2023/05/02	0.1	20.95	0	0.00	20.85	0.1	863	0.01%
2023/04/27	0	0.00	1	21.00	21.20	-1	871	-0.11%
2023/04/26	0	0.00	1	20.40	20.70	-1	872	-0.11%
2023/04/25	1	20.50	0	0.00	20.35	1	889	0.11%
2023/04/21	0.1	21.00	0	0.00	20.50	0.1	902	0.01%
2023/04/19	10	21.00	0	0.00	20.95	10	918	1.09%
2023/04/17	0.1	21.25	0	0.00	21.25	0.1	919	0.01%
2023/04/13	0	0.00	1	21.75	21.50	-1	922	-0.11%
2023/03/28	6	21.10	6	21.25	21.25	0	1,049	0.00%
2023/03/24	2	21.10	0	0.00	21.15	2	1,101	0.18%
2023/03/22	1	21.25	0	0.00	21.30	1	1,187	0.08%
2023/03/17	0	0.00	1	21.75	21.75	-1	1,258	-0.08%
2023/03/16	1	21.25	0	0.00	21.25	1	1,260	0.08%
2023/03/15	1	21.85	0	0.00	21.75	1	1,267	0.08%
2023/03/13	2	21.90	0	0.00	22.20	2	1,302	0.15%
2023/03/10	1	22.50	0	0.00	22.45	1	1,319	0.08%
2023/03/07	0	0.00	1	23.05	22.85	-1	1,629	-0.06%
2023/03/01	1	22.65	0	0.00	22.60	1	1,598	0.06%
2023/02/22	0	0.00	2	23.13	23.00	-2	1,585	-0.13%
2023/02/20	1	22.85	1	22.80	23.15	0	1,592	0.00%
2023/02/15	1	22.45	0	0.00	22.40	1	1,599	0.06%
2023/02/13	1	22.15	15	22.25	22.40	-14	1,596	-0.88%
2023/02/10	11	22.32	0	0.00	22.30	11	1,596	0.69%
2023/02/09	1	22.85	5	22.90	22.80	-4	1,576	-0.25%
2023/02/08	2	23.23	19	23.26	23.20	-17	1,562	-1.09%
2023/02/03	10	23.15	5.1	23.20	23.10	5	1,528	0.32%
2023/02/02	0	0.00	5	23.30	23.40	-5	1,511	-0.33%
2023/02/01	0	0.00	6	23.28	23.40	-6	1,475	-0.41%
2023/01/31	0	0.00	3	22.65	22.60	-3	1,426	-0.21%
2023/01/30	1	21.80	0	0.00	22.05	1	1,402	0.07%
2023/01/17	5	22.10	0	0.00	22.05	5	1,388	0.36%
2023/01/16	3	22.23	2	22.35	22.10	1	1,383	0.07%
2023/01/13	0	0.00	1	22.65	22.50	-1	1,374	-0.07%
2023/01/12	6	22.55	7	22.51	22.50	-1	1,368	-0.07%
2023/01/11	1	22.20	0	0.00	22.30	1	1,352	0.07%
2023/01/10	7	22.35	0	0.00	22.30	7	1,348	0.52%
2023/01/03	1	22.30	0	0.00	22.20	1	1,322	0.08%
2022/12/30	0	0.00	4	22.40	22.40	-4	1,318	-0.30%
2022/12/29	1	21.65	0	0.00	21.95	1	1,288	0.08%
2022/12/28	4	22.05	0	0.00	21.80	4	1,281	0.31%
2022/12/22	1	22.15	3	21.92	22.30	-2	1,263	-0.16%
2022/12/21	0	0.00	6	21.38	21.20	-6	1,243	-0.48%
2022/12/20	3	21.32	0	0.00	21.05	3	1,242	0.24%
2022/12/15	0	0.00	2	23.15	22.90	-2	1,168	-0.17%
2022/12/06	0.9	21.75	0	0.00	21.75	0.9	959	0.09%
2022/12/01	2	21.80	3	22.20	22.25	-1	891	-0.11%
2022/11/30	2.6	22.17	20	21.10	22.25	-17.4	766	-2.27%
2022/11/22	1	19.80	0	0.00	19.75	1	525	0.19%
2022/11/11	1	20.25	0.5	20.15	20.10	0.5	475	0.10%
2022/11/10	0	0.00	5	20.30	20.20	-5	467	-1.07%
2022/11/09	0	0.00	1	20.60	20.45	-1	471	-0.21%
2022/11/08	1	20.45	0	0.00	20.40	1	477	0.21%
2022/11/03	0	0.00	3	19.85	19.80	-3	497	-0.60%
2022/10/31	1	19.90	0	0.00	19.90	1	521	0.19%
2022/10/26	1	20.00	0	0.00	20.10	1	557	0.18%
2022/10/19	0	0.00	6	19.60	19.35	-6	618	-0.97%
2022/10/18	0	0.00	0.2	19.35	19.50	-0.2	621	-0.03%
2022/10/17	1	18.75	0	0.00	19.10	1	625	0.16%
2022/10/14	1	19.30	1	19.45	19.25	0	629	0.00%
2022/10/11	0	20.15	0	0.00	20.10	0	629	0.00%
2022/10/03	2	21.20	1	21.25	21.25	1	636	0.16%
2022/09/30	1	21.55	0	0.00	21.55	1	638	0.16%
2022/09/29	6	21.19	1	20.60	21.20	5	630	0.79%
2022/09/28	1	20.50	2	20.10	20.35	-1	617	-0.16%
2022/09/27	1	20.20	0	0.00	20.65	1	606	0.16%
2022/09/23	0	21.65	0	0.00	21.45	0	605	0.00%
2022/09/16	0	0.00	0.9	22.35	22.10	-0.9	610	-0.14%
2022/09/12	0.3	22.30	0	0.00	22.65	0.3	614	0.05%
2022/08/16	2	23.10	5	23.11	23.00	-3	586	-0.51%
2022/08/11	7	23.05	0	0.00	23.10	7	574	1.22%
2022/08/10	2	22.55	0	0.00	22.70	2	567	0.35%
2022/08/08	0	21.75	0	0.00	21.80	0	570	0.00%
2022/08/05	1	21.90	0	0.00	22.05	1	582	0.17%
2022/08/04	3	21.87	2	21.60	21.85	1	596	0.17%
2022/08/02	1	23.50	0	0.00	23.15	1	593	0.17%
2022/08/01	2	23.80	0	0.00	23.80	2	611	0.33%
2022/07/29	2	24.05	0	0.00	24.05	2	615	0.33%
2022/07/28	5	24.43	0	0.00	24.15	5	605	0.83%
2022/07/27	0.1	28.15	8	28.00	27.95	-7.9	581	-1.36%
2022/07/22	5	27.97	0	0.00	28.05	5	553	0.90%
2022/07/21	10	28.10	0	0.00	28.05	10	566	1.77%
2022/07/13	0	0.00	1	27.15	27.20	-1	574	-0.17%
2022/07/11	1	27.00	0	0.00	26.80	1	569	0.18%
2022/07/08	0	0.00	1	26.85	26.95	-1	574	-0.17%
2022/07/07	1	25.80	0	0.00	26.50	1	577	0.17%
2022/07/05	0	26.80	0	0.00	27.20	0	590	0.01%
2022/06/24	0	0.00	1	28.95	28.90	-1	594	-0.17%
2022/06/23	0	0.00	10	28.53	28.30	-10	596	-1.68%
2022/06/17	2	29.10	0	0.00	29.45	2	612	0.33%
2022/06/14	0	0.00	4	29.40	29.55	-4	631	-0.63%
2022/06/13	0	0.00	6	29.47	29.45	-6	647	-0.93%
2022/06/09	0	0.00	1	30.30	30.10	-1	695	-0.14%
2022/06/08	1	30.05	0	0.00	30.10	1	713	0.14%
2022/06/07	1	29.85	0	0.00	29.95	1	723	0.14%
2022/06/06	1	29.75	0	0.00	29.85	1	737	0.14%
2022/06/02	7	29.66	0	0.00	29.55	7	763	0.92%
2022/05/23	0	0.00	1	29.20	28.85	-1	890	-0.11%
2022/05/19	1	27.80	0	0.00	28.30	1	898	0.11%
2022/05/18	0	0.00	1	28.95	28.85	-1	899	-0.11%
2022/05/17	0	0.00	3	28.47	28.60	-3	903	-0.33%
2022/05/16	0	0.00	1	27.85	27.85	-1	898	-0.11%
2022/05/13	0	0.00	2	27.10	27.25	-2	894	-0.22%
2022/05/12	1	26.60	0	0.00	26.60	1	890	0.11%
2022/05/10	1	28.55	0	0.00	28.70	1	872	0.11%
2022/05/09	3	28.72	11	28.95	28.70	-8	858	-0.93%
2022/05/06	0	30.10	0.2	30.10	30.15	-0.2	841	-0.02%
2022/05/03	0	0.00	0.4	30.85	30.90	-0.4	853	-0.05%
2022/04/28	0.6	30.83	0	0.00	30.90	0.6	869	0.07%
2022/04/27	3	30.35	0.5	30.40	30.30	2.5	863	0.29%
2022/04/26	1	31.35	0	0.00	31.40	1	853	0.12%
2022/04/25	0.5	31.60	0	0.00	31.50	0.5	853	0.06%
2022/04/22	0	32.40	0	0.00	32.45	0	847	0.00%
2022/04/20	0	0.00	6	32.15	32.15	-6	855	-0.70%
2022/04/19	0.8	32.20	0	0.00	32.15	0.8	862	0.09%
2022/04/15	1	32.25	0	0.00	32.25	1	876	0.11%
2022/04/14	2	32.45	0	0.00	32.55	2	929	0.22%
2022/04/12	1	32.30	0	0.00	32.35	1	929	0.11%
2022/04/11	23	33.77	0	0.00	33.00	23	927	2.48%
2022/03/30	0	0.00	3	34.10	34.05	-3	951	-0.32%
2022/03/29	1	33.85	0	0.00	33.85	1	950	0.11%
2022/03/18	1	33.56	1	33.90	33.85	0	952	0.00%
2022/03/17	1	33.70	0	0.00	33.70	1	956	0.10%
2022/03/16	1	33.35	0.3	33.50	33.50	0.7	957	0.07%
2022/03/15	0	0.00	0.5	34.10	33.95	-0.5	944	-0.05%
2022/03/14	0	0.00	1	34.40	34.40	-1	936	-0.11%
2022/03/11	0	0.00	1	33.45	33.45	-1	915	-0.11%
2022/03/09	2	31.85	0	0.00	32.00	2	895	0.22%
2022/03/08	1.5	31.75	0	0.00	31.70	1.5	897	0.17%
2022/03/07	1	32.90	2	33.05	33.05	-1	882	-0.11%
2022/03/03	23	34.39	0	0.00	34.50	23	889	2.59%
2022/03/02	0	0.00	3	33.97	34.05	-3	884	-0.34%
2022/03/01	0	0.00	3	33.45	33.45	-3	882	-0.34%
2022/02/25	0	0.00	5	33.05	32.75	-5	905	-0.55%
2022/02/24	10	33.20	14	33.34	32.90	-4	917	-0.44%
2022/02/23	1	33.70	0	0.00	33.70	1	913	0.11%
2022/02/22	2	33.85	0	0.00	33.70	2	925	0.22%
2022/02/17	2	34.15	0	0.00	34.10	2	954	0.21%
2022/02/14	0	0.00	2	33.80	33.80	-2	1,003	-0.20%
2022/02/10	0	0.00	2	34.10	34.20	-2	1,047	-0.19%
2022/02/07	0	0.00	1	33.50	34.00	-1	1,120	-0.09%
2022/01/26	1	32.90	0	0.00	32.95	1	1,144	0.09%
2022/01/21	1	33.30	0	0.00	33.30	1	1,197	0.08%
2022/01/18	2	33.55	0	0.00	33.50	2	1,240	0.16%
2022/01/17	0.5	33.55	0	0.00	33.55	0.5	1,246	0.04%
2022/01/07	0	0.00	25	34.99	34.55	-25	1,346	-1.86%
2022/01/05	13	34.10	0	0.00	34.10	13	1,355	0.96%
2022/01/03	1	34.35	18	34.37	34.30	-17	1,425	-1.19%
2021/12/30	9	34.49	1	34.55	34.55	8	1,447	0.55%
2021/12/29	12	34.53	3	34.15	34.60	9	1,469	0.61%
2021/12/23	0	0.00	1	33.85	33.90	-1	1,682	-0.06%
2021/12/22	0	0.00	8	33.90	33.90	-8	1,853	-0.43%
2021/12/20	1	33.50	0	0.00	33.45	1	2,091	0.05%
2021/12/17	8	33.35	0	0.00	33.40	8	2,144	0.37%
2021/12/08	1	34.30	0	0.00	34.25	1	2,541	0.04%
2021/12/07	5	34.04	10	34.17	34.00	-5	2,564	-0.19%
2021/12/06	2	33.70	1	33.80	33.80	1	2,564	0.04%
2021/12/02	8	33.73	0	0.00	33.65	8	2,615	0.31%
2021/12/01	2	33.70	14	33.74	33.90	-12	2,696	-0.45%
2021/11/30	0	0.00	5	34.14	33.95	-5	2,727	-0.18%
2021/11/29	14	33.85	0	0.00	34.00	14	2,861	0.49%
2021/11/26	4	34.73	1	35.25	34.65	3	3,003	0.10%
2021/11/25	1	35.55	0	0.00	35.55	1	3,121	0.03%
2021/11/24	19	35.49	0	0.00	35.50	19	3,155	0.60%
2021/11/23	4	35.24	11	35.35	35.10	-7	3,188	-0.22%
2021/11/22	2	34.93	1	35.00	35.05	1	3,245	0.03%
2021/11/19	18	34.74	7	34.93	34.70	11	3,272	0.34%
2021/11/18	6	34.48	0	0.00	34.70	6	3,316	0.18%
2021/11/17	0.2	34.50	0	0.00	34.45	0.2	3,341	0.01%
2021/11/16	5	34.60	0	0.00	34.50	5	3,357	0.15%
2021/11/15	6	34.82	0	0.00	34.75	6	3,372	0.18%
2021/11/11	0	0.00	6	35.43	35.20	-6	3,414	-0.18%
2021/11/09	2	34.95	0	0.00	35.00	2	3,449	0.06%
2021/11/05	1	34.95	0	0.00	35.20	1	3,478	0.03%
2021/11/04	4	35.39	15	35.37	35.30	-11	3,491	-0.32%
2021/11/03	5	35.35	5	35.55	35.70	0	3,536	0.00%
2021/11/02	11.5	34.88	0.5	34.95	34.85	11	3,627	0.30%
2021/11/01	2	34.63	0	0.00	34.60	2	3,697	0.05%
2021/10/29	2.8	34.60	0	0.00	34.60	2.8	3,703	0.08%
2021/10/28	8	34.78	0	0.00	34.80	8	3,703	0.22%
2021/10/27	0	0.00	0	35.10	35.15	0	3,710	0.00%
2021/10/26	1	35.20	0	0.00	35.15	1	3,721	0.03%
2021/10/25	0	0.00	1	35.20	35.45	-1	3,728	-0.03%
2021/10/22	3	35.40	2	35.45	35.35	1	3,761	0.03%
2021/10/21	4	35.40	0	0.00	36.25	4	3,779	0.11%
2021/10/20	2	35.75	0	0.00	35.70	2	3,770	0.05%
2021/10/19	3	36.25	0	0.00	36.25	3	3,804	0.08%
2021/10/18	0	0.00	3	36.50	36.20	-3	3,832	-0.08%
2021/10/15	0	0.00	3.8	35.39	35.50	-3.8	3,873	-0.10%
2021/10/14	8	35.42	2	35.10	35.10	6	3,920	0.15%
2021/10/13	3	36.35	0	0.00	35.85	3	3,930	0.08%
2021/10/08	6	36.51	2	36.33	36.35	4	3,984	0.10%
2021/10/07	1.2	36.66	0	0.00	36.70	1.2	4,052	0.03%
2021/10/06	0	0.00	3	36.45	36.10	-3	4,134	-0.07%
2021/10/04	12	35.68	0	0.00	35.60	12	4,155	0.29%
2021/09/29	0	0.00	10	39.43	39.05	-10	4,443	-0.23%
2021/09/27	4	40.08	1	39.35	40.05	3	6,262	0.05%
2021/09/24	0	0.00	11	38.78	38.70	-11	6,789	-0.16%
2021/09/23	4	37.65	3	38.43	38.40	1	6,843	0.01%
2021/09/22	1	37.20	0	0.00	37.20	1	6,992	0.01%
2021/09/17	3	38.25	0	0.00	38.30	3	7,159	0.04%
2021/09/16	3	39.02	31	39.11	38.55	-28	7,213	-0.39%
2021/09/15	14	37.79	10	37.65	37.55	4	7,101	0.06%
2021/09/14	0	0.00	1	37.30	37.25	-1	7,219	-0.01%
2021/09/09	2	36.10	0	0.00	36.10	2	7,455	0.03%
2021/09/08	2	35.90	0	0.00	35.90	2	7,484	0.03%
2021/09/07	13	36.62	1	36.70	36.70	12	7,630	0.16%
2021/09/06	18.2	36.99	7	36.56	36.50	11.2	7,650	0.15%
2021/09/03	7	38.26	7	38.42	38.20	0	7,590	0.00%
2021/09/02	6	38.68	24	38.46	38.25	-18	7,636	-0.24%
2021/09/01	1	45.05	9	44.88	44.95	-8	7,560	-0.11%
2021/08/31	3	45.05	1	45.15	45.30	2	7,477	0.03%
2021/08/30	10	44.15	10	44.30	44.45	0	7,440	0.00%
2021/08/26	0	0.00	1	43.75	44.10	-1	7,635	-0.01%
2021/08/25	10	43.35	2	43.70	43.25	8	7,977	0.10%
2021/08/24	11	42.88	1	42.95	42.95	10	8,005	0.12%
2021/08/23	0	0.00	5	42.40	42.40	-5	8,107	-0.06%
2021/08/20	6	40.35	0	0.00	40.40	6	8,158	0.07%
2021/08/19	3	41.40	0	0.00	40.80	3	8,214	0.04%
2021/08/18	0	0.00	5	41.80	41.80	-5	8,301	-0.06%
2021/08/17	7	40.99	0	0.00	40.80	7	8,566	0.08%
2021/08/16	11	41.77	1	41.60	41.55	10	8,631	0.12%
2021/08/13	14	43.15	0	0.00	42.95	14	8,753	0.16%
2021/08/12	8	43.56	2	43.15	43.75	6	8,848	0.07%
2021/08/11	6	43.18	1	43.70	42.95	5	8,954	0.06%
2021/08/10	1	43.90	0	0.00	43.60	1	9,086	0.01%
2021/08/09	10	44.53	0	0.00	44.55	10	9,176	0.11%
2021/08/06	0	0.00	19.1	44.76	45.50	-19.1	9,222	-0.21%
2021/08/05	0	0.00	2	44.25	44.45	-2	9,236	-0.02%
2021/08/04	3	43.73	5	43.51	43.60	-2	9,358	-0.02%
2021/08/03	2	43.20	0	0.00	43.25	2	9,481	0.02%
2021/08/02	1	43.15	0	0.00	43.55	1	9,557	0.01%
2021/07/30	10	43.20	0	0.00	43.20	10	9,841	0.10%
2021/07/29	0	0.00	3	43.40	43.45	-3	10,061	-0.03%
2021/07/28	4	42.90	0	0.00	43.10	4	10,160	0.04%
2021/07/27	2	43.55	0	0.00	43.55	2	10,340	0.02%
2021/07/26	2	44.08	1	44.15	44.00	1	10,512	0.01%
2021/07/23	14	44.08	4	44.04	44.25	10	10,673	0.09%
2021/07/22	54	43.25	5	43.29	43.25	49	10,715	0.46%
2021/07/21	8	43.68	5	43.50	43.25	3	10,798	0.03%
2021/07/20	4	44.31	0	0.00	44.20	4	10,879	0.04%
2021/07/19	0	0.00	1	45.15	45.20	-1	11,104	-0.01%
2021/07/16	3	44.87	1	45.05	44.85	2	11,507	0.02%
2021/07/15	1	44.00	4	45.18	45.25	-3	11,722	-0.03%
2021/07/14	11	44.30	2	44.00	43.90	9	12,111	0.07%
2021/07/13	6	44.63	5	44.91	44.30	1	12,726	0.01%
2021/07/12	2	44.75	0	0.00	44.80	2	13,355	0.01%
2021/07/09	4	44.81	7	44.86	44.65	-3	13,671	-0.02%
2021/07/08	9	44.98	5	45.17	45.10	4	13,983	0.03%
2021/07/07	10	44.67	11.2	44.99	45.05	-1.2	14,448	-0.01%
2021/07/06	12	45.91	12	45.85	45.95	0	14,783	0.00%
2021/07/05	14	46.07	9	46.34	46.05	5	14,956	0.03%
2021/07/02	12	46.56	21.1	50.16	45.80	-9.1	14,776	-0.06%
2021/07/01	3	47.35	44.1	46.26	47.95	-41.1	13,110	-0.31%
2021/06/30	5	43.44	10	43.55	43.60	-5	12,576	-0.04%
2021/06/29	11	43.08	0	0.00	43.30	11	12,590	0.09%
2021/06/28	46	43.52	3	43.75	44.00	43	12,482	0.34%
2021/06/25	3	42.70	0	0.00	42.45	3	12,394	0.02%
2021/06/24	0	0.00	9	41.88	42.30	-9	12,493	-0.07%
2021/06/23	10	41.20	3	41.88	41.00	7	12,553	0.06%
2021/06/22	5	41.57	4	42.04	41.30	1	12,765	0.01%
2021/06/21	4	41.34	4	41.55	41.30	0	12,706	0.00%
2021/06/18	2	42.20	0	0.00	42.10	2	12,841	0.02%
2021/06/16	3	43.25	3	43.95	42.70	0	12,972	0.00%
2021/06/15	3	42.23	0	0.00	42.00	3	12,942	0.02%
2021/06/10	3	41.73	3	42.20	42.15	0	13,591	0.00%
2021/06/08	0	0.00	6	43.51	42.90	-6	14,453	-0.04%
2021/06/07	1	43.10	0	0.00	43.50	1	15,409	0.01%
2021/06/04	11	43.98	0.9	43.65	43.75	10.1	16,332	0.06%
2021/06/03	5	43.65	7	43.85	44.25	-2	18,370	-0.01%
2021/06/02	13	43.47	6	43.36	42.95	7	19,276	0.04%
2021/06/01	3	41.12	33	41.20	41.65	-30	19,330	-0.16%
2021/05/31	5	41.80	7	41.60	41.35	-2	19,651	-0.01%
2021/05/28	2	40.40	4	40.54	40.85	-2	19,608	-0.01%
2021/05/27	2	40.18	11	40.30	40.20	-9	19,635	-0.05%
2021/05/26	6	39.95	30	39.97	40.25	-24	19,689	-0.12%
2021/05/25	30	40.28	31	41.30	41.05	-1	19,722	-0.01%
2021/05/24	6	39.28	2	39.00	39.00	4	19,639	0.02%
2021/05/21	17	38.67	4	37.20	39.00	13	19,825	0.07%
2021/05/20	2	36.80	0	0.00	36.30	2	19,784	0.01%
2021/05/19	12	37.65	1	37.40	37.55	11	19,784	0.06%
2021/05/18	11	37.04	0	0.00	37.20	11	20,055	0.05%
2021/05/17	1	35.05	6	36.13	34.75	-5	20,042	-0.02%
2021/05/14	1	38.50	0	0.00	38.50	1	19,952	0.00%
2021/05/13	1	38.85	1	39.30	38.65	0	19,892	0.00%
2021/05/12	8	39.54	13	39.16	39.55	-5	19,811	-0.03%
2021/05/11	2	43.13	1	41.95	41.95	1	19,654	0.01%
2021/05/10	0	0.00	2	43.58	44.10	-2	19,588	-0.01%
2021/05/07	13	42.93	62.1	44.14	43.50	-49.1	19,564	-0.25%
2021/05/06	27	45.15	6	45.16	44.75	21	19,289	0.11%
2021/05/05	1	45.05	1	45.90	45.05	0	19,100	0.00%
2021/05/04	1	45.00	1	43.50	44.50	0	19,092	0.00%
2021/05/03	2	48.95	9	49.34	47.95	-7	19,034	-0.04%
2021/04/29	4	48.15	29	48.17	49.20	-25	19,030	-0.13%
2021/04/28	12	48.46	0	0.00	47.95	12	18,963	0.06%
2021/04/27	1	48.00	0.7	48.50	48.50	0.3	19,063	0.00%
2021/04/26	2	47.23	12	48.15	48.40	-10	19,066	-0.05%
2021/04/23	22	47.59	24	47.24	47.15	-2	19,083	-0.01%
2021/04/22	21	49.63	25	50.15	48.80	-4	19,032	-0.02%
2021/04/21	12	48.85	8.1	49.70	49.90	4	18,678	0.02%
2021/04/20	50	49.82	4	50.30	49.65	46	18,570	0.25%
2021/04/19	14	52.81	21	53.06	52.40	-7	18,325	-0.04%
2021/04/16	36	47.68	16.2	48.74	50.00	19.8	17,763	0.11%
2021/04/15	35	46.39	62	46.87	46.10	-27	17,245	-0.16%
2021/04/14	79	45.93	20	45.30	45.05	59	17,195	0.34%
2021/04/13	21.1	47.68	14.2	48.08	46.30	6.9	17,161	0.04%
2021/04/12	24	47.79	19	47.16	48.60	5	16,923	0.03%
2021/04/09	6	43.92	20	44.05	44.20	-14	16,703	-0.08%
2021/04/08	5	43.24	12	43.11	43.35	-7	16,842	-0.04%
2021/04/07	1	42.85	7.1	42.95	42.95	-6.1	17,517	-0.03%
2021/04/06	1	42.40	19	42.98	43.15	-18	17,898	-0.10%
2021/04/01	6	42.92	4	42.69	42.70	2	18,187	0.01%
2021/03/31	2	43.20	7	43.19	43.15	-5	18,518	-0.03%
2021/03/30	2	43.28	1	43.35	43.05	1	18,956	0.01%
2021/03/29	4.2	43.39	0	0.00	42.85	4.2	20,121	0.02%
2021/03/26	0	0.00	5	42.60	42.80	-5	20,874	-0.02%
2021/03/25	20	42.79	3	42.80	42.00	17	21,007	0.08%
2021/03/24	5.2	42.40	7	42.36	42.35	-1.8	20,771	-0.01%
2021/03/23	6	42.33	6	42.45	42.45	0	20,744	0.00%
2021/03/22	5	41.71	8	42.08	41.95	-3	20,681	-0.01%
2021/03/19	1	42.00	1.1	41.80	41.75	-0.1	20,710	0.00%
2021/03/18	3	42.35	12	42.09	42.45	-9	20,759	-0.04%
2021/03/17	7	41.50	9	41.57	42.20	-2	20,780	-0.01%
2021/03/16	13	41.83	20	41.79	41.50	-7	21,092	-0.03%
2021/03/15	10	43.30	0	0.00	43.55	10	20,709	0.05%
2021/03/12	25	43.59	13	43.50	44.05	12	20,462	0.06%
2021/03/11	118	42.36	91	42.46	42.80	27	20,261	0.13%	大買/
2021/03/10	16	42.17	34	40.84	42.80	-18	19,780	-0.09%
2021/03/09	284	40.14	274.4	40.18	40.05	9.6	18,868	0.05%	大買/大賣/
2021/03/08	19	38.54	21	38.48	39.15	-2	16,896	-0.01%
2021/03/05	39	36.24	25	35.81	35.60	14	15,950	0.09%
2021/03/04	14	35.76	30	35.88	35.75	-16	15,661	-0.10%
2021/03/03	13	34.76	2	34.85	34.85	11	15,419	0.07%
2021/03/02	0	0.00	2	34.30	34.00	-2	15,463	-0.01%
2021/02/26	2	34.85	1	34.25	34.85	1	15,726	0.01%
2021/02/25	3	34.45	5	34.55	34.95	-2	15,845	-0.01%
2021/02/24	7	34.46	4	34.48	34.25	3	16,025	0.02%
2021/02/23	20	35.24	101	35.40	35.15	-81	15,947	-0.51%	大賣/
2021/02/22	1	34.40	1	34.30	34.55	0	15,792	0.00%
2021/02/19	0	0.00	6	34.43	34.55	-6	15,855	-0.04%
2021/02/18	16	34.08	126	34.70	34.70	-110	16,013	-0.69%	大賣/鉅額交易
2021/02/05	14	30.75	0	0.00	30.85	14	16,182	0.09%
2021/02/04	0	0.00	100	31.00	31.05	-100	16,406	-0.61%
2021/02/02	0	0.00	9	30.81	31.15	-9	16,994	-0.05%
2021/02/01	0	0.00	3	30.45	30.50	-3	17,210	-0.02%
2021/01/28	2	30.60	2	30.50	30.40	0	17,756	0.00%
2021/01/27	5	30.90	1	31.45	31.00	4	18,551	0.02%
2021/01/25	0	0.00	9	32.01	31.95	-9	19,041	-0.05%
2021/01/22	5	31.30	20	30.10	31.35	-15	19,237	-0.08%
2021/01/21	0	0.00	10	29.03	29.30	-10	19,526	-0.05%
2021/01/20	102	29.45	1	29.75	29.50	101	20,497	0.49%	大買/鉅額交易
2021/01/19	42	31.79	1	31.55	31.15	41	21,554	0.19%
2021/01/18	1	31.20	0	0.00	31.10	1	21,810	0.00%
2021/01/15	117	31.87	7	32.01	31.80	110	21,866	0.50%	大買/鉅額交易
2021/01/14	34	33.16	17	33.15	33.25	17	21,935	0.08%
2021/01/13	0	0.00	2	33.93	33.40	-2	22,120	-0.01%
2021/01/12	73	33.17	17	33.43	33.35	56	22,187	0.25%
2021/01/11	4	35.09	2	35.00	34.60	2	22,140	0.01%
2021/01/08	7	34.34	3	34.32	34.25	4	22,440	0.02%
2021/01/07	10	35.64	4	36.03	35.30	6	22,733	0.03%
2021/01/06	11	36.66	4	36.29	35.65	7	23,222	0.03%
2021/01/05	16	38.35	19	38.74	37.50	-3	23,857	-0.01%
2021/01/04	13	38.88	3	38.57	38.65	10	23,689	0.04%
2020/12/31	9	38.27	11	38.13	38.95	-2	23,450	-0.01%
2020/12/30	140	37.87	136	37.96	37.25	4	23,107	0.02%	大買/大賣/
2020/12/29	2	36.63	2	37.43	36.45	0	22,535	0.00%
2020/12/28	6	36.10	17	36.94	36.35	-11	22,158	-0.05%
2020/12/25	12	36.15	5	36.35	36.35	7	21,785	0.03%
2020/12/24	7	35.02	9.2	34.46	35.15	-2.2	21,474	-0.01%
2020/12/23	255	35.16	223	35.06	33.45	32	21,076	0.15%	大買/大賣/
2020/12/22	11	35.42	31	34.86	34.50	-20	20,146	-0.10%
2020/12/21	0	0.00	7	32.98	32.85	-7	19,372	-0.04%
2020/12/18	3	32.85	1	32.10	32.10	2	19,262	0.01%
2020/12/17	0	0.00	3	32.37	32.45	-3	19,375	-0.02%
2020/12/16	0	0.00	2	32.30	32.40	-2	19,657	-0.01%
2020/12/15	4	32.38	12	33.03	31.75	-8	19,818	-0.04%
2020/12/14	0.2	32.20	5	32.75	32.30	-4.8	20,338	-0.02%
2020/12/11	0	0.00	7	32.46	31.60	-7	20,449	-0.03%
2020/12/10	34	32.50	4	32.34	32.15	30	20,635	0.15%
2020/12/09	0	0.00	1	32.35	32.15	-1	20,586	0.00%
2020/12/08	2	32.93	2	32.65	32.55	0	21,037	0.00%
2020/12/07	8	33.26	1	32.75	32.70	7	21,583	0.03%
2020/12/04	23	32.96	6	32.73	33.50	17	22,154	0.08%
2020/12/03	1	31.35	1	31.55	31.25	0	22,303	0.00%
2020/12/02	2	31.90	4	32.29	31.40	-2	22,228	-0.01%
2020/12/01	2	32.30	3	32.42	32.20	-1	22,176	0.00%
2020/11/30	0	0.00	7	33.09	32.65	-7	22,216	-0.03%
2020/11/27	1	32.35	0	0.00	32.30	1	22,515	0.00%
2020/11/26	1	32.55	0	0.00	32.55	1	22,535	0.00%
2020/11/25	7	32.89	10	33.06	32.45	-3	22,549	-0.01%
2020/11/24	1	31.90	21	32.22	31.75	-20	22,380	-0.09%
2020/11/23	3	32.23	0	0.00	32.20	3	22,259	0.01%
2020/11/20	3	30.35	3	30.67	30.90	0	22,041	0.00%
2020/11/19	5	30.60	27	30.78	30.40	-22	22,566	-0.10%
2020/11/18	5	30.65	225	30.99	31.00	-220	22,779	-0.97%	大賣/鉅額交易
2020/11/17	5	29.22	21	29.61	30.20	-16	22,730	-0.07%
2020/11/16	77	30.21	12	29.65	29.75	65	22,701	0.29%
2020/11/13	4	31.20	3	31.43	31.20	1	22,305	0.00%
2020/11/12	152	30.86	2	31.05	30.95	150	22,659	0.66%	大買/鉅額交易
2020/11/11	5	31.28	3	32.05	31.80	2	22,773	0.01%
2020/11/10	4	32.20	5	31.70	30.90	-1	22,724	0.00%
2020/11/09	0	0.00	3	30.83	31.25	-3	22,511	-0.01%
2020/11/06	21	31.43	10	31.63	31.35	11	22,379	0.05%
2020/11/05	17	31.87	3	31.93	31.75	14	22,172	0.06%
2020/11/04	83	33.57	60	33.65	33.10	23	22,075	0.10%
2020/11/03	2	32.98	7	32.99	33.60	-5	21,318	-0.02%
2020/11/02	7	31.85	5	31.85	31.60	2	21,087	0.01%
2020/10/30	12	33.14	14	33.03	32.50	-2	20,961	-0.01%
2020/10/29	2	33.83	10	34.07	33.85	-8	20,766	-0.04%
2020/10/28	106	34.29	97	34.55	33.20	9	20,324	0.04%	大買/
2020/10/27	85	34.02	90	33.77	34.65	-5	19,278	-0.03%
2020/10/26	7	31.03	2	31.50	31.50	5	18,207	0.03%
2020/10/23	8	30.84	5	31.00	30.90	3	17,997	0.02%
2020/10/22	2	30.35	5.6	30.85	30.45	-3.6	17,960	-0.02%
2020/10/21	0	0.00	3	30.50	30.95	-3	17,730	-0.02%
2020/10/20	7	30.89	3	31.27	30.45	4	17,517	0.02%
2020/10/19	0	0.00	1	31.15	31.45	-1	17,430	-0.01%
2020/10/16	2	30.68	4	31.63	30.10	-2	17,344	-0.01%
2020/10/15	5	31.14	1	32.30	30.90	4	17,050	0.02%
2020/10/14	16	31.39	27	31.26	31.95	-11	16,593	-0.07%
2020/10/13	21	29.22	52	29.92	29.55	-31	15,906	-0.19%
2020/10/12	12	27.49	5	27.66	27.80	7	14,987	0.05%
2020/10/08	2	27.33	0	0.00	27.20	2	14,904	0.01%
2020/10/07	1	27.65	1	28.20	27.65	0	14,861	0.00%
2020/09/29	1	27.00	0	0.00	26.45	1	15,216	0.01%
2020/09/25	0	0.00	10	26.65	26.40	-10	15,419	-0.06%
2020/09/23	4	28.51	0	0.00	28.30	4	15,035	0.03%
2020/09/22	55	29.13	58	28.95	29.10	-3	14,885	-0.02%
2020/09/21	14	29.56	16	29.57	29.10	-2	14,664	-0.01%
2020/09/18	12	31.02	1	30.85	31.00	11	14,332	0.08%
2020/09/17	38	32.32	50	32.06	31.95	-12	14,149	-0.08%
2020/09/16	6	30.55	12	30.16	30.40	-6	13,759	-0.04%
2020/09/15	2	30.80	8	29.84	31.15	-6	13,807	-0.04%
2020/09/14	26	28.74	23	29.32	29.30	3	13,517	0.02%
2020/09/11	17	29.97	4	30.85	29.30	13	13,107	0.10%
2020/09/10	16	31.13	27	30.79	31.50	-11	12,607	-0.09%
2020/09/09	11	29.49	56	28.63	30.55	-45	12,076	-0.37%
2020/09/08	213	28.38	174.1	28.35	28.60	38.9	11,180	0.35%	大買/大賣/
2020/09/07	0	0.00	1	26.00	26.00	-1	10,581	-0.01%
2020/09/03	4	23.60	4	23.50	23.65	0	10,662	0.00%
2020/09/02	20	23.78	11	23.77	23.45	9	10,625	0.08%
2020/09/01	1	22.35	4.2	22.29	22.30	-3.2	10,304	-0.03%
2020/08/31	10	22.45	3	22.05	22.40	7	10,346	0.07%
2020/08/27	5	21.75	0	0.00	21.80	5	10,482	0.05%
2020/08/25	19	22.77	28	22.23	22.10	-9	10,587	-0.09%
2020/08/24	17	21.88	7	21.49	22.00	10	10,187	0.10%
2020/08/20	0	0.00	10	18.75	20.00	-10	9,935	-0.10%
2020/08/18	12	21.19	0	0.00	21.00	12	10,016	0.12%
2020/08/17	0	0.00	2	20.55	20.60	-2	9,613	-0.02%
2020/08/14	30	18.85	0	0.00	18.75	30	9,405	0.32%
2020/08/12	0	0.00	4	18.70	18.75	-4	9,652	-0.04%
2020/08/11	0	0.00	7	18.57	18.25	-7	9,587	-0.07%
2020/08/10	5	18.10	0	0.00	18.10	5	9,579	0.05%
2020/08/06	0	0.00	2	16.83	17.20	-2	9,341	-0.02%
2020/08/05	1	16.40	0	0.00	16.95	1	9,189	0.01%
2020/08/04	6	16.03	8	16.33	16.40	-2	9,082	-0.02%
2020/08/03	2	15.65	0	0.00	15.75	2	8,947	0.02%
2020/07/28	0	0.00	20	14.40	14.10	-20	8,578	-0.23%
2020/07/23	12	16.14	5	15.84	16.20	7	8,300	0.08%
2020/07/22	1	16.05	0	0.00	16.20	1	8,190	0.01%
2020/07/21	1.9	16.35	3	16.18	16.40	-1.1	8,117	-0.01%
2020/07/20	4	15.68	2	15.80	15.80	2	7,976	0.03%
2020/07/17	0	0.00	8	15.90	15.80	-8	7,922	-0.10%
2020/07/14	0	0.00	3	15.93	15.75	-3	7,710	-0.04%
2020/07/08	11	17.43	0	0.00	16.60	11	7,293	0.15%
2020/07/07	10	16.35	14	15.70	16.60	-4	6,812	-0.06%
2020/07/06	10	15.05	0	0.00	15.10	10	6,426	0.16%
2020/07/02	0	0.00	2	14.95	14.85	-2	6,284	-0.03%
2020/07/01	0	0.00	3	14.55	14.50	-3	6,205	-0.05%
2020/06/24	20	14.45	0	14.65	14.70	20	6,128	0.33%
2020/06/23	5	14.67	1	14.80	14.60	4	6,037	0.07%
2020/06/22	21	14.74	10	15.60	15.65	11	5,756	0.19%
2020/06/16	0	0.00	1	15.15	15.00	-1	5,299	-0.02%
2020/06/15	5	14.35	0	0.00	14.30	5	5,135	0.10%
2020/06/12	5	14.50	0	0.00	14.55	5	5,064	0.10%
2020/06/11	5	14.70	2	14.55	14.50	3	4,968	0.06%
2020/06/10	4	14.79	5	14.66	14.90	-1	4,834	-0.02%
2020/06/09	1	14.60	6	14.61	14.55	-5	4,786	-0.10%
2020/06/08	21	15.16	22.3	15.11	15.10	-1.3	4,639	-0.03%
2020/06/05	62	15.20	72	15.02	15.30	-10	4,480	-0.22%
2020/06/04	20	14.75	18	15.05	14.60	2	4,284	0.05%
2020/06/03	31	15.20	50	14.61	15.10	-19	4,092	-0.46%
2020/06/02	10	14.40	6	14.25	14.00	4	3,795	0.11%
2020/06/01	2	13.65	0	0.00	13.90	2	3,625	0.06%
2020/05/29	0	0.00	3	13.47	13.85	-3	3,439	-0.09%
2020/05/28	1	12.70	1	13.40	13.40	0	3,164	0.00%
2020/05/26	0	0.00	50	12.87	12.85	-50	2,919	-1.71%
2020/05/25	50	12.45	10	12.85	12.75	40	2,767	1.45%
2020/05/22	0	0.00	1	12.20	12.35	-1	2,415	-0.04%
2020/05/21	14	12.31	16	12.30	12.35	-2	2,298	-0.09%
2020/05/20	6	12.01	3	12.03	12.30	3	2,124	0.14%
2020/05/19	0	0.00	1.1	11.65	11.65	-1.1	1,713	-0.06%
2020/05/15	0	0.00	1	10.70	10.80	-1	1,354	-0.07%
2020/05/13	0	0.00	1	10.15	10.40	-1	1,168	-0.09%
2020/05/11	1	10.00	0	0.00	10.00	1	1,112	0.09%
2020/05/08	2	10.05	0	0.00	10.05	2	1,096	0.18%
2020/05/07	1	9.99	0	0.00	10.10	1	1,076	0.09%
2020/05/05	0	0.00	2	9.78	9.78	-2	1,043	-0.19%
2020/05/04	2	9.62	0	0.00	9.62	2	1,036	0.19%
2020/04/30	0	0.00	1	9.75	9.85	-1	1,030	-0.10%
2020/04/29	1	9.50	1	9.69	9.63	0	1,023	0.00%
2020/04/28	3	9.42	0	0.00	9.35	3	1,011	0.30%
2020/04/27	0	0.00	1	9.44	9.43	-1	1,039	-0.10%
2020/04/24	5	9.04	5	9.20	9.17	0	1,025	0.00%
2020/04/22	2	8.69	0	0.00	8.79	2	1,002	0.20%
2020/04/20	0	0.00	20	9.04	9.11	-20	993	-2.01%
2020/04/17	1	9.17	20	9.10	9.11	-19	994	-1.91%
2020/04/16	10	9.05	2	9.05	9.12	8	992	0.81%
2020/04/15	0	0.00	10	9.18	9.17	-10	1,001	-1.00%
2020/04/13	0	0.00	3	9.04	9.12	-3	1,018	-0.29%
2020/04/10	1	8.88	20	8.93	8.91	-19	1,058	-1.80%
2020/04/09	0	0.00	8	8.54	8.57	-8	1,064	-0.75%
2020/04/06	1	8.40	0	0.00	8.39	1	1,061	0.09%
2020/03/20	2	7.02	0	0.00	7.14	2	1,081	0.18%
2020/03/19	3	6.97	21	6.99	6.92	-18	1,041	-1.73%
2020/02/25	10	9.50	0	0.00	9.51	10	932	1.07%
2020/02/11	15	9.62	0	0.00	9.62	15	992	1.51%
2020/02/04	25	9.94	0	0.00	9.92	25	1,003	2.49%
2020/02/03	5	9.73	0	0.00	9.88	5	994	0.50%
2020/01/09	9	11.10	0	0.00	11.05	9	984	0.91%
2020/01/06	2	11.80	2	11.55	11.55	0	955	0.00%
2019/12/26	0	0.00	12	11.30	11.30	-12	897	-1.34%
2019/12/25	0	0.00	16	11.25	11.35	-16	937	-1.71%
2019/12/24	0	0.00	40	11.25	11.20	-40	939	-4.26%
2019/12/17	48	11.31	0	0.00	11.30	48	1,099	4.37%
2019/12/12	20	10.90	0	0.00	10.85	20	1,440	1.39%
2019/12/11	1	10.85	0	0.00	10.85	1	1,857	0.05%
2019/12/04	3	10.55	0	0.00	10.50	3	1,924	0.16%
2019/12/02	0.4	10.70	0	0.00	10.70	0.4	1,958	0.02%
2019/11/19	2	10.75	0	0.00	10.80	2	2,044	0.10%
2019/11/14	0.3	10.75	0	0.00	10.75	0.3	2,075	0.01%
2019/11/12	0	0.00	5	11.20	11.30	-5	2,063	-0.24%
2019/10/24	0	0.00	2	11.50	11.50	-2	2,070	-0.10%
2019/10/18	2	11.30	0	0.00	11.40	2	2,069	0.10%
2019/10/04	0	0.00	20	11.10	11.00	-20	2,058	-0.97%
2019/09/27	20	11.15	100	11.15	11.10	-80	2,025	-3.95%
2019/09/24	0	0.00	1	11.50	11.50	-1	1,984	-0.05%
2019/09/23	0	0.00	1	11.70	11.65	-1	1,933	-0.05%
2019/09/20	0	0.00	2	11.85	11.90	-2	1,891	-0.11%
2019/09/19	0.8	11.95	0	0.00	11.95	0.8	1,839	0.05%
2019/09/18	20	12.33	18	12.18	12.35	2	1,765	0.11%
2019/09/17	12	12.05	1	12.00	12.00	11	1,591	0.69%
2019/09/16	6	12.14	4	12.15	12.15	2	1,471	0.14%
2019/09/03	0	0.00	5	10.90	11.00	-5	933	-0.54%
2019/08/30	5	10.80	0	0.00	10.75	5	911	0.55%
2019/08/20	100	10.78	0	0.00	10.85	100	989	10.11%
2019/08/16	0	0.00	50	10.65	10.70	-50	1,005	-4.97%
2019/08/15	0	0.00	50	10.40	10.50	-50	1,034	-4.84%
2019/08/14	0	0.00	5	10.65	10.55	-5	1,073	-0.47%
2019/08/06	0	0.00	1	9.85	9.92	-1	1,373	-0.07%
2019/07/30	50	10.50	10	10.59	10.50	40	1,374	2.91%
2019/07/24	10	10.70	0	0.00	10.65	10	1,374	0.73%
2019/07/23	50	10.65	0	0.00	10.70	50	1,354	3.69%
2019/07/16	0	0.00	1	10.95	10.85	-1	1,358	-0.07%
2019/07/15	0	0.00	30	10.90	10.90	-30	1,351	-2.22%
2019/07/12	0	0.00	30	10.95	10.85	-30	1,338	-2.24%
2019/07/04	5	10.85	0	0.00	10.70	5	1,353	0.37%
2019/07/03	60	10.70	0	0.00	10.75	60	1,385	4.33%
2019/05/28	3	10.78	23	10.55	10.55	-20	1,379	-1.45%
2019/05/27	20	11.30	3	11.35	11.25	17	1,303	1.30%
2019/05/24	0	0.00	10	11.15	11.20	-10	1,272	-0.79%
2019/05/20	0	0.00	2	11.03	11.05	-2	1,158	-0.17%
2019/05/16	4	10.81	2	10.75	10.80	2	1,060	0.19%
2019/05/08	0	0.00	2	10.10	10.10	-2	856	-0.23%
2019/04/23	4	10.40	0	0.00	10.35	4	836	0.48%
2019/04/15	2	10.65	0	0.00	10.70	2	826	0.24%
2019/04/12	10	10.80	0	0.00	10.75	10	827	1.21%
2019/04/10	0	0.00	10	10.78	10.80	-10	812	-1.23%
2019/04/09	12	10.83	0	0.00	10.85	12	780	1.54%
2019/02/14	0	0.00	50	10.40	10.40	-50	928	-5.38%
2019/02/13	50	10.30	50	10.25	10.35	0	914	0.00%
2019/01/30	40	10.00	0	0.00	9.98	40	908	4.40%
2019/01/29	5	9.92	0	0.00	9.94	5	917	0.54%
2019/01/23	0	0.00	0.1	9.95	9.92	-0.1	952	-0.01%
2019/01/08	0	0.00	10	9.46	9.60	-10	1,224	-0.82%
2019/01/07	0	0.00	8	9.47	9.44	-8	1,238	-0.65%
2019/01/04	18	9.26	0	0.00	9.26	18	1,255	1.43%
2019/01/03	0	0.00	1	9.68	9.55	-1	1,304	-0.08%
2018/12/20	0	0.00	20	10.15	10.05	-20	1,469	-1.36%
2018/12/19	5	10.25	8	10.35	10.25	-3	1,494	-0.20%
2018/12/17	8	10.40	8	10.50	10.45	0	1,707	0.00%
2018/12/14	10	10.50	18	10.50	10.45	-8	1,724	-0.46%
2018/12/13	8	10.40	4	10.45	10.40	4	1,727	0.23%
2018/12/12	0	0.00	6	10.52	10.50	-6	1,723	-0.35%
2018/12/11	10	10.40	0	0.00	10.40	10	1,725	0.58%
2018/12/10	18	10.48	0	0.00	10.45	18	1,746	1.03%
2018/12/06	20	10.85	0	0.00	10.55	20	1,747	1.14%
2018/12/04	2	11.15	0	0.00	10.80	2	1,746	0.11%
2018/11/27	1	10.35	0	0.00	10.40	1	1,769	0.06%
2018/11/08	1	11.35	0	0.00	11.10	1	1,984	0.05%
2018/11/01	0	0.00	1	10.95	11.00	-1	2,276	-0.04%
2018/10/25	1	10.30	0	0.00	10.25	1	2,293	0.04%
2018/10/22	1	11.05	0	0.00	11.25	1	2,232	0.04%
2018/10/18	2	11.30	1	11.30	11.15	1	2,198	0.05%
2018/10/15	0	0.00	1	11.75	11.75	-1	2,137	-0.05%
2018/10/02	0	0.00	5	14.65	14.70	-5	2,085	-0.24%
2018/10/01	3	14.70	3	14.60	14.60	0	2,084	0.00%
2018/09/28	5	14.63	5	14.60	14.55	0	2,084	0.00%
2018/09/26	5	14.50	2	14.50	14.60	3	2,070	0.14%
2018/09/25	22	14.89	5	14.65	14.60	17	2,074	0.82%
2018/09/20	3	14.15	0	0.00	13.70	3	1,958	0.15%
2018/09/19	0	0.00	10	13.75	13.85	-10	2,060	-0.49%
2018/09/14	3	14.10	6	13.88	14.00	-3	2,090	-0.14%
2018/09/03	6	13.95	0	0.00	13.70	6	2,321	0.26%
2018/08/14	0	0.00	10	15.30	15.30	-10	4,084	-0.24%
2018/08/13	1	14.20	0	0.00	14.40	1	4,141	0.02%
2018/08/09	0	0.00	1	15.00	15.00	-1	4,480	-0.02%
2018/08/02	0	0.00	2	14.10	14.00	-2	4,702	-0.04%
2018/07/31	0	0.00	1	14.55	14.55	-1	4,978	-0.02%
2018/07/30	10	14.30	0	0.00	14.30	10	5,004	0.20%
2018/07/26	2	14.40	0	0.00	14.45	2	5,021	0.04%
2018/06/28	0	0.00	10	15.40	15.25	-10	5,261	-0.19%
2018/06/12	3	15.97	0	0.00	16.30	3	4,942	0.06%
2018/06/08	10	16.90	0	0.00	16.15	10	4,868	0.21%
2018/06/07	0	0.00	10	16.50	16.35	-10	4,923	-0.20%
2018/06/05	3	16.00	0	0.00	16.05	3	5,007	0.06%
2018/06/04	10	16.35	0	0.00	16.55	10	4,954	0.20%
2018/06/01	0	0.00	9	16.37	16.20	-9	4,917	-0.18%
2018/05/31	0	0.00	1	17.00	16.50	-1	4,877	-0.02%
2018/05/28	0	0.00	4	16.49	17.00	-4	4,667	-0.09%
2018/05/24	20	17.54	21	17.51	17.50	-1	4,428	-0.02%
2018/05/23	5	16.51	17	16.89	17.20	-12	3,961	-0.30%
2018/05/22	1	15.65	1	16.20	15.65	0	3,392	0.00%
2018/05/21	5	15.85	0	0.00	15.85	5	3,215	0.16%
2018/05/18	0	0.00	7	15.74	15.30	-7	3,075	-0.23%
2018/05/09	10	13.83	28	13.90	13.65	-18	2,483	-0.72%
2018/05/08	7	13.49	2	13.53	13.60	5	2,339	0.21%
2018/05/07	0	0.00	2	12.95	13.05	-2	2,279	-0.09%
2018/05/04	0	0.00	11	12.58	12.65	-11	2,303	-0.48%
2018/05/02	0	0.00	1	12.40	12.50	-1	2,474	-0.04%
2018/04/30	1	12.45	0	0.00	12.50	1	2,504	0.04%
2018/04/27	0	0.00	3	12.30	12.35	-3	2,522	-0.12%
2018/04/25	5	12.47	3	12.37	12.50	2	2,600	0.08%
2018/04/24	2	12.45	0	0.00	12.35	2	2,678	0.07%
2018/04/23	2	13.10	0	0.00	12.80	2	2,665	0.08%
2018/04/20	17	13.11	4	13.15	13.20	13	2,674	0.49%
2018/04/19	7	13.00	5	12.95	12.80	2	2,630	0.08%
2018/04/16	5	13.10	6	13.00	12.95	-1	2,672	-0.04%
2018/04/13	0	0.00	1	12.50	12.50	-1	2,613	-0.04%
2018/04/12	6	12.48	1	12.50	12.50	5	2,624	0.19%
2018/03/27	0	0.00	0.6	11.50	11.55	-0.6	4,135	-0.01%
2018/03/21	0	0.00	10	12.00	11.95	-10	4,399	-0.23%
2018/03/20	3	11.80	3	11.90	11.90	0	4,423	0.00%
2018/03/12	2	11.80	0	0.00	11.70	2	5,081	0.04%
2018/03/09	5	11.90	0	0.00	11.70	5	5,147	0.10%
2018/02/27	5	13.70	0	0.00	13.25	5	6,080	0.08%
2018/02/23	0	0.00	1	13.50	13.65	-1	6,113	-0.02%
2018/02/12	0	0.00	31	12.65	13.00	-31	6,287	-0.49%
2018/02/07	3	12.75	0	0.00	12.70	3	6,354	0.05%
2018/01/30	1	14.20	0	0.00	13.85	1	6,580	0.02%
2018/01/29	30	14.70	0	0.00	14.50	30	6,585	0.46%
2018/01/26	3	14.40	0	0.00	14.60	3	6,523	0.05%
2018/01/22	0	0.00	2	13.70	13.65	-2	6,257	-0.03%
2018/01/19	0	0.00	1	13.55	13.60	-1	6,288	-0.02%
2018/01/18	2	14.40	0	0.00	13.80	2	6,204	0.03%
2018/01/15	0	0.00	1	14.50	14.50	-1	6,042	-0.02%
2018/01/12	0	0.00	10	15.20	14.80	-10	5,999	-0.17%
2018/01/11	0	0.00	1	15.00	15.00	-1	5,966	-0.02%
2018/01/10	5	15.15	0	0.00	15.20	5	5,919	0.08%
2018/01/05	0	0.00	1	15.15	15.25	-1	5,820	-0.02%
2018/01/03	0	0.00	14	15.19	15.60	-14	5,686	-0.25%
2018/01/02	0	0.00	4	15.30	15.20	-4	5,603	-0.07%