台達化 (1309)-凱基-嘉義券商分點個股進出

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
15.05
漲跌
▼0.05
漲幅
-0.33%
成交量
763張
產業
上市塑膠類股
520人加入追蹤

立即追蹤
本地時間:14:30

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

台達化 (1309)籌碼相關－凱基-嘉義券商分點個股進出

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-嘉義券商分點個股進出
凱基-嘉義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
2024/05/07	1	15.05	0	0.00	15.10	1	656	0.15%
2024/04/26	40	15.15	0	0.00	15.10	40	685	5.83%
2024/04/12	40	15.70	0	0.00	15.65	40	704	5.68%
2024/04/10	0	0.00	3	16.25	16.15	-3	699	-0.43%
2024/03/26	40	15.40	0	0.00	15.60	40	693	5.77%
2024/03/25	40	15.30	0	0.00	15.40	40	685	5.84%
2024/03/19	3	15.45	0	0.00	15.50	3	692	0.43%
2024/03/08	1	15.55	0	0.00	15.55	1	656	0.15%
2024/03/04	0	16.65	0	0.00	16.35	0	635	0.00%
2024/03/01	0	16.89	0	0.00	16.70	0	624	0.00%
2024/02/22	0	0.00	0.2	17.45	17.25	-0.2	613	-0.03%
2024/02/20	0	0.00	0.6	17.45	17.50	-0.6	601	-0.10%
2024/02/19	0	0.00	2	17.35	17.60	-2	594	-0.34%
2024/02/16	0	16.88	0	0.00	16.95	0	573	0.00%
2024/02/01	0	16.80	0	0.00	16.75	0	556	0.00%
2024/01/30	0	0.00	2	16.70	16.85	-2	536	-0.37%
2024/01/29	12	16.95	10	16.85	16.90	2	530	0.38%
2024/01/25	0	15.60	0	0.00	15.40	0	464	0.00%
2024/01/18	1	15.10	0	0.00	15.00	1	454	0.22%
2024/01/17	0	15.80	0	0.00	15.30	0	436	0.00%
2024/01/16	1	15.80	0	0.00	15.75	1	421	0.24%
2024/01/15	0	16.35	0	0.00	16.10	0	406	0.00%
2024/01/11	2	16.20	0	0.00	16.15	2	417	0.48%
2023/12/21	1	16.85	0	0.00	16.85	1	448	0.22%
2023/12/11	0	16.95	0	0.00	16.70	0	399	0.00%
2023/11/20	0	17.40	0	0.00	17.25	0	417	0.00%
2023/11/02	0	0.00	0.1	16.75	16.70	-0.1	479	-0.02%
2023/09/19	0	0.00	1.7	18.22	18.20	-1.7	640	-0.26%
2023/08/24	2	16.90	0	0.00	16.95	2	648	0.31%
2023/08/15	0	17.95	0	0.00	17.85	0	627	0.00%
2023/07/14	1	19.45	0	0.00	19.50	1	501	0.20%
2023/07/11	1	19.80	0	0.00	19.95	1	495	0.20%
2023/07/03	0	0.00	5.6	20.32	20.35	-5.6	482	-1.17%
2023/06/14	0	20.10	0	0.00	20.15	0	510	0.00%
2023/06/02	5	20.10	0	0.00	20.00	5	581	0.86%
2023/05/23	0	0.00	1	20.15	20.25	-1	658	-0.15%
2023/05/05	0	0.00	3	20.05	20.05	-3	765	-0.39%
2023/05/04	0	0.00	1	20.40	20.35	-1	793	-0.13%
2023/04/26	0	0.00	0.2	20.45	20.70	-0.2	872	-0.02%
2023/04/25	0	0.00	1	20.75	20.35	-1	889	-0.11%
2023/03/27	0.1	21.05	0	0.00	21.00	0.1	1,062	0.01%
2023/03/16	0.8	21.25	0	0.00	21.25	0.8	1,260	0.06%
2023/03/13	0	21.88	0	0.00	22.20	0	1,302	0.00%
2023/03/03	0	0.00	1	23.00	23.00	-1	1,603	-0.06%
2023/03/02	1	22.65	0	0.00	22.70	1	1,599	0.06%
2023/02/24	0	0.00	0.1	23.15	23.10	-0.1	1,596	-0.01%
2023/02/23	0	23.10	0	0.00	23.10	0	1,590	0.00%
2023/02/21	0	23.20	0	0.00	23.10	0	1,583	0.00%
2023/02/15	0	22.45	0	0.00	22.40	0	1,599	0.00%
2023/02/10	0	22.80	0	0.00	22.30	0	1,596	0.00%
2023/02/06	1	23.15	0	0.00	23.35	1	1,542	0.06%
2023/02/01	0	0.00	4	23.25	23.40	-4	1,475	-0.27%
2023/01/17	0	22.30	0	0.00	22.05	0	1,388	0.00%
2023/01/10	0	0.00	2	22.55	22.30	-2	1,348	-0.15%
2023/01/09	4	22.05	0	0.00	22.10	4	1,330	0.30%
2023/01/05	0	22.15	0	0.00	22.10	0	1,328	0.00%
2023/01/04	2	22.20	0	0.00	22.10	2	1,321	0.15%
2022/12/26	0	0.00	25	22.10	22.25	-25	1,268	-1.97%
2022/12/23	5	22.05	0	0.00	22.20	5	1,262	0.40%
2022/12/19	0	21.80	0	0.00	22.10	0	1,225	0.00%
2022/12/16	10	22.05	0	0.00	21.90	10	1,206	0.83%
2022/12/15	0	0.00	5	23.15	22.90	-5	1,168	-0.43%
2022/12/14	1	22.25	5	22.00	22.10	-4	1,082	-0.37%
2022/12/01	23	22.25	5	22.15	22.25	18	891	2.02%
2022/11/30	4	21.28	2	22.23	22.25	2	766	0.26%
2022/11/02	0	0.00	0.4	20.05	20.05	-0.4	503	-0.09%
2022/10/25	0	0.00	0.5	20.00	20.00	-0.5	567	-0.09%
2022/10/11	0	20.10	0	0.00	20.10	0	629	0.00%
2022/09/28	1	19.95	1	20.20	20.35	0	617	0.00%
2022/09/22	1	21.35	0	0.00	21.50	1	615	0.16%
2022/09/15	0	0.00	0.1	22.50	22.25	-0.1	614	-0.01%
2022/09/12	0	0.00	0.1	22.60	22.65	-0.1	614	-0.02%
2022/09/08	6	22.10	3	22.30	22.15	3	610	0.49%
2022/08/31	1.6	22.70	0	0.00	22.60	1.6	603	0.26%
2022/08/29	2	22.30	0	0.00	22.30	2	602	0.33%
2022/08/25	1	22.95	0	0.00	22.90	1	600	0.17%
2022/08/18	0	0.00	1	22.90	22.85	-1	587	-0.17%
2022/08/05	1	21.85	1	21.95	22.05	0	582	0.00%
2022/08/04	3	22.15	5	22.06	21.85	-2	596	-0.34%
2022/08/02	1	23.30	0	0.00	23.15	1	593	0.17%
2022/08/01	2	23.80	0	0.00	23.80	2	611	0.33%
2022/07/21	0	0.00	2	28.30	28.05	-2	566	-0.35%
2022/07/19	2	27.80	0	0.00	27.75	2	571	0.35%
2022/07/05	0	0.00	0.6	26.80	27.20	-0.6	590	-0.09%
2022/07/04	3.1	26.61	0	0.00	26.50	3.1	594	0.52%
2022/06/30	19	27.70	0	0.00	27.80	19	589	3.22%
2022/06/22	1	28.50	0	0.00	28.45	1	604	0.17%
2022/06/20	0	0.00	0	28.95	28.20	0	612	-0.01%
2022/06/15	1	29.85	0	0.00	29.80	1	623	0.16%
2022/06/06	0.3	29.80	0	0.00	29.85	0.3	737	0.04%
2022/06/01	0	0.00	1	29.75	29.75	-1	781	-0.13%
2022/05/31	0	0.00	1	29.10	29.50	-1	794	-0.13%
2022/05/23	0	0.00	3	29.15	28.85	-3	890	-0.34%
2022/05/20	0	0.00	1	28.65	28.65	-1	893	-0.11%
2022/05/19	0	0.00	16	28.08	28.30	-16	898	-1.78%
2022/05/17	3	28.45	0	0.00	28.60	3	903	0.33%
2022/05/13	10	26.95	0	0.00	27.25	10	894	1.12%
2022/05/11	5	28.10	0	0.00	28.00	5	871	0.57%
2022/05/10	0	0.00	2	28.70	28.70	-2	872	-0.23%
2022/05/09	5	29.00	0	0.00	28.70	5	858	0.58%
2022/05/03	0	0.00	6	30.94	30.90	-6	853	-0.70%
2022/04/28	1	30.85	0	0.00	30.90	1	869	0.11%
2022/04/27	5	30.20	0	0.00	30.30	5	863	0.58%
2022/04/26	0	0.00	5	31.45	31.40	-5	853	-0.59%
2022/04/22	0	0.00	5	32.35	32.45	-5	847	-0.59%
2022/04/20	0	0.00	5	32.15	32.15	-5	855	-0.58%
2022/04/18	0	0.00	2	31.75	31.85	-2	869	-0.23%
2022/04/15	5.1	32.26	0	0.00	32.25	5.1	876	0.58%
2022/04/12	0.2	33.00	0	0.00	32.35	0.2	929	0.02%
2022/04/08	0	0.00	3	33.35	33.70	-3	922	-0.33%
2022/04/06	1	33.55	0	0.00	33.55	1	948	0.11%
2022/03/31	1.7	34.05	0	0.00	33.90	1.7	947	0.18%
2022/03/29	2	33.85	5	33.80	33.85	-3	950	-0.32%
2022/03/28	0	0.00	3	34.08	34.10	-3	954	-0.31%
2022/03/24	1	34.20	1	34.25	34.25	0	944	0.00%
2022/03/18	4	33.90	0	0.00	33.85	4	952	0.42%
2022/03/14	0	0.00	1	34.30	34.40	-1	936	-0.11%
2022/03/11	1	33.25	0	0.00	33.45	1	915	0.11%
2022/03/04	0	0.00	1.1	33.91	33.95	-1.1	878	-0.13%
2022/03/03	0	0.00	1	34.50	34.50	-1	889	-0.11%
2022/02/16	0	0.00	0.8	33.80	33.95	-0.8	974	-0.08%
2022/02/09	0	0.00	8	33.96	34.10	-8	1,063	-0.75%
2022/01/19	1	33.90	0	0.00	33.55	1	1,232	0.08%
2022/01/17	0	33.70	0	0.00	33.55	0	1,246	0.00%
2022/01/13	1	34.30	0	0.00	34.10	1	1,296	0.08%
2022/01/11	0.6	33.80	0	0.00	33.80	0.6	1,320	0.04%
2022/01/07	1.4	34.73	0	0.00	34.55	1.4	1,346	0.10%
2021/12/30	0	0.00	5	34.45	34.55	-5	1,447	-0.35%
2021/12/15	0.3	33.50	0	0.00	33.35	0.3	2,231	0.01%
2021/12/14	0	0.00	10	33.50	33.50	-10	2,280	-0.44%
2021/12/06	0	0.00	0.1	33.85	33.80	-0.1	2,564	0.00%
2021/12/02	0	0.00	5.4	33.56	33.65	-5.4	2,615	-0.20%
2021/12/01	5	33.77	1	33.90	33.90	4	2,696	0.15%
2021/11/26	0	0.00	23	34.68	34.65	-23	3,003	-0.77%
2021/11/24	0	0.00	4	35.35	35.50	-4	3,155	-0.13%
2021/11/23	1	35.15	0	0.00	35.10	1	3,188	0.03%
2021/11/18	0	0.00	1	34.65	34.70	-1	3,316	-0.03%
2021/11/16	7	34.53	0	0.00	34.50	7	3,357	0.21%
2021/11/12	0	0.00	5	35.05	35.15	-5	3,394	-0.15%
2021/11/09	0	0.00	1	35.00	35.00	-1	3,449	-0.03%
2021/11/08	4	35.28	0	0.00	35.15	4	3,452	0.12%
2021/11/05	2	35.03	2	35.05	35.20	0	3,478	0.00%
2021/11/04	1	35.40	5.2	35.37	35.30	-4.2	3,491	-0.12%
2021/11/03	10	35.38	0.1	35.35	35.70	9.9	3,536	0.28%
2021/10/29	0.1	34.85	1	34.50	34.60	-1	3,703	-0.03%
2021/10/27	0	0.00	1	34.95	35.15	-1	3,710	-0.03%
2021/10/22	1.1	35.74	0	0.00	35.35	1.1	3,761	0.03%
2021/10/21	1	35.50	0	0.00	36.25	1	3,779	0.03%
2021/10/18	0	0.00	3	35.95	36.20	-3	3,832	-0.08%
2021/10/14	0	0.00	1	35.10	35.10	-1	3,920	-0.03%
2021/10/12	10	36.70	10	36.40	36.45	0	3,952	0.00%
2021/10/06	2	36.18	0	0.00	36.10	2	4,134	0.05%
2021/10/05	1	35.00	1	35.60	36.10	0	4,150	0.00%
2021/10/04	4	36.31	3	35.68	35.60	1	4,155	0.02%
2021/10/01	18	37.82	0	0.00	37.30	18	4,171	0.43%
2021/09/29	23	40.06	36	40.23	39.05	-13	4,443	-0.29%
2021/09/28	4	40.10	3	40.10	40.25	1	4,589	0.02%
2021/09/27	4	39.63	6	39.98	40.05	-2	6,262	-0.03%
2021/09/24	5	38.70	7	38.65	38.70	-2	6,789	-0.03%
2021/09/23	1	38.10	1	38.15	38.40	0	6,843	0.00%
2021/09/22	1	37.20	0	0.00	37.20	1	6,992	0.01%
2021/09/17	3	38.30	2	38.18	38.30	1	7,159	0.01%
2021/09/16	17	38.77	1.6	38.78	38.55	15.4	7,213	0.21%
2021/09/15	0.4	37.70	0	0.00	37.55	0.4	7,101	0.01%
2021/09/14	10	37.20	0	0.00	37.25	10	7,219	0.14%
2021/09/10	1	36.55	1	36.70	37.30	0	7,414	0.00%
2021/09/07	1	36.55	0	0.00	36.70	1	7,630	0.01%
2021/09/06	0	37.15	10	36.55	36.50	-10	7,650	-0.13%
2021/09/03	2	38.65	28	38.26	38.20	-26	7,590	-0.34%
2021/09/02	20	38.81	0	0.00	38.25	20	7,636	0.26%
2021/09/01	2	44.88	0	0.00	44.95	2	7,560	0.03%
2021/08/31	1.1	45.16	0	0.00	45.30	1.1	7,477	0.02%
2021/08/30	3	44.97	0	0.00	44.45	3	7,440	0.04%
2021/08/27	3	44.45	1	44.50	44.50	2	7,490	0.03%
2021/08/26	0	0.00	1	43.90	44.10	-1	7,635	-0.01%
2021/08/25	0	0.00	22	43.50	43.25	-22	7,977	-0.28%
2021/08/24	1	42.65	2	43.08	42.95	-1	8,005	-0.01%
2021/08/23	0	0.00	8	42.11	42.40	-8	8,107	-0.10%
2021/08/20	2	40.40	0	0.00	40.40	2	8,158	0.02%
2021/08/19	25	40.96	9	40.91	40.80	16	8,214	0.19%
2021/08/18	5	40.20	1	41.80	41.80	4	8,301	0.05%
2021/08/17	1	41.50	1	40.85	40.80	0	8,566	0.00%
2021/08/16	10	41.52	50	41.90	41.55	-40	8,631	-0.46%
2021/08/13	1	43.30	0	0.00	42.95	1	8,753	0.01%
2021/08/11	5	43.15	0	0.00	42.95	5	8,954	0.06%
2021/08/10	0	0.00	6	43.90	43.60	-6	9,086	-0.07%
2021/08/09	1	44.85	1	44.40	44.55	0	9,176	0.00%
2021/08/06	0.1	45.15	1.2	45.35	45.50	-1.1	9,222	-0.01%
2021/08/04	0	0.00	1	43.60	43.60	-1	9,358	-0.01%
2021/08/03	1	43.15	5	43.29	43.25	-4	9,481	-0.04%
2021/08/02	3	43.00	0	0.00	43.55	3	9,557	0.03%
2021/07/30	0.1	43.90	0	0.00	43.20	0.1	9,841	0.00%
2021/07/29	1	43.00	3	43.40	43.45	-2	10,061	-0.02%
2021/07/28	1	42.65	0	0.00	43.10	1	10,160	0.01%
2021/07/26	10	44.00	0	0.00	44.00	10	10,512	0.10%
2021/07/23	0	0.00	5	44.05	44.25	-5	10,673	-0.05%
2021/07/22	0	0.00	1	43.25	43.25	-1	10,715	-0.01%
2021/07/21	3	44.08	4	43.40	43.25	-1	10,798	-0.01%
2021/07/20	1.1	44.45	0	0.00	44.20	1.1	10,879	0.01%
2021/07/19	0	0.00	10	44.75	45.20	-10	11,104	-0.09%
2021/07/16	10	45.00	0	0.00	44.85	10	11,507	0.09%
2021/07/15	50.1	45.20	1	45.15	45.25	49.1	11,722	0.42%
2021/07/14	0	0.00	7	43.98	43.90	-7	12,111	-0.06%
2021/07/13	5	44.25	0	0.00	44.30	5	12,726	0.04%
2021/07/12	2	44.70	0	0.00	44.80	2	13,355	0.01%
2021/07/09	0	0.00	3	44.95	44.65	-3	13,671	-0.02%
2021/07/07	11	45.03	13	45.39	45.05	-2	14,448	-0.01%
2021/07/06	7	45.92	1	45.65	45.95	6	14,783	0.04%
2021/07/05	17	46.17	9	46.38	46.05	8	14,956	0.05%
2021/07/02	62	49.74	54	50.09	45.80	8	14,776	0.05%
2021/07/01	34	47.21	27.9	46.89	47.95	6.1	13,110	0.05%
2021/06/30	1	43.50	4.1	43.58	43.60	-3.1	12,576	-0.02%
2021/06/29	8	43.13	1	43.05	43.30	7	12,590	0.06%
2021/06/28	4	43.70	9	43.49	44.00	-5	12,482	-0.04%
2021/06/25	9.1	42.29	5	42.20	42.45	4.1	12,394	0.03%
2021/06/24	5	42.20	0	0.00	42.30	5	12,493	0.04%
2021/06/23	1	41.60	0	0.00	41.00	1	12,553	0.01%
2021/06/21	2	41.35	1	41.60	41.30	1	12,706	0.01%
2021/06/18	5	42.00	0	0.00	42.10	5	12,841	0.04%
2021/06/16	6	43.76	28	43.32	42.70	-22	12,972	-0.17%
2021/06/08	3	43.63	0	0.00	42.90	3	14,453	0.02%
2021/06/04	5	43.80	5	43.76	43.75	0	16,332	0.00%
2021/06/03	8	43.87	10	43.80	44.25	-2	18,370	-0.01%
2021/06/02	7	43.59	4	44.33	42.95	3	19,276	0.02%
2021/06/01	0.4	41.55	1	41.00	41.65	-0.7	19,330	0.00%
2021/05/31	3	41.80	0	0.00	41.35	3	19,651	0.02%
2021/05/28	3	41.02	1	40.55	40.85	2	19,608	0.01%
2021/05/27	0	0.00	2	40.10	40.20	-2	19,635	-0.01%
2021/05/26	14	39.98	0	0.00	40.25	14	19,689	0.07%
2021/05/25	12	40.53	3	41.43	41.05	9	19,722	0.05%
2021/05/24	2	38.70	0	0.00	39.00	2	19,639	0.01%
2021/05/21	0	0.00	8	38.76	39.00	-8	19,825	-0.04%
2021/05/20	1	36.85	17	36.76	36.30	-16	19,784	-0.08%
2021/05/19	6	37.03	0	0.00	37.55	6	19,784	0.03%
2021/05/18	1	35.90	0	0.00	37.20	1	20,055	0.00%
2021/05/17	2	36.25	0	0.00	34.75	2	20,042	0.01%
2021/05/14	1	40.05	9	38.49	38.50	-8	19,952	-0.04%
2021/05/13	11	36.51	1	38.65	38.65	10	19,892	0.05%
2021/05/12	6	38.04	10	38.75	39.55	-4	19,811	-0.02%
2021/05/11	6	42.70	5	41.80	41.95	1	19,654	0.01%
2021/05/10	7	43.86	1	44.10	44.10	6	19,588	0.03%
2021/05/07	2	41.83	0	0.00	43.50	2	19,564	0.01%
2021/05/06	16	45.62	3	46.30	44.75	13	19,289	0.07%
2021/05/05	0	0.00	0.4	45.05	45.05	-0.4	19,100	0.00%
2021/05/04	1	44.50	0	0.00	44.50	1	19,092	0.01%
2021/05/03	0	0.00	5	48.80	47.95	-5	19,034	-0.03%
2021/04/29	6	48.63	9	48.39	49.20	-3	19,030	-0.02%
2021/04/28	0	0.00	12	47.96	47.95	-12	18,963	-0.06%
2021/04/27	0.2	48.10	2	47.60	48.50	-1.8	19,063	-0.01%
2021/04/26	1	47.25	7	48.27	48.40	-6	19,066	-0.03%
2021/04/23	11	47.35	4	47.65	47.15	7	19,083	0.04%
2021/04/22	5	50.42	5.2	51.33	48.80	-0.2	19,032	0.00%
2021/04/21	8.3	49.79	5	49.01	49.90	3.3	18,678	0.02%
2021/04/20	11	49.58	23	49.28	49.65	-12	18,570	-0.06%
2021/04/19	25.2	53.59	14	53.42	52.40	11.2	18,325	0.06%
2021/04/16	26	48.77	36	49.28	50.00	-10	17,763	-0.06%
2021/04/15	15	46.60	3	47.40	46.10	12	17,245	0.07%
2021/04/14	7.1	45.32	15	46.03	45.05	-8	17,195	-0.05%
2021/04/13	30	49.20	51	48.15	46.30	-21	17,161	-0.12%
2021/04/12	17	47.31	9.1	46.76	48.60	7.9	16,923	0.05%
2021/04/09	8	44.19	13.6	44.22	44.20	-5.6	16,703	-0.03%
2021/04/08	4	43.25	0.1	43.50	43.35	3.9	16,842	0.02%
2021/04/06	0	0.00	23	42.43	43.15	-23	17,898	-0.13%
2021/04/01	6	42.63	3	42.85	42.70	3	18,187	0.02%
2021/03/31	0.5	43.25	0	0.00	43.15	0.5	18,518	0.00%
2021/03/30	10	43.20	0	0.00	43.05	10	18,956	0.05%
2021/03/29	26	43.23	10.6	42.88	42.85	15.4	20,121	0.08%
2021/03/26	0	0.00	1	42.50	42.80	-1	20,874	0.00%
2021/03/25	16	43.17	11	42.38	42.00	5	21,007	0.02%
2021/03/24	3	42.35	0	0.00	42.35	3	20,771	0.01%
2021/03/23	2	42.25	1.6	42.32	42.45	0.5	20,744	0.00%
2021/03/22	3.6	41.84	2	42.20	41.95	1.6	20,681	0.01%
2021/03/19	6.1	41.79	0	0.00	41.75	6.1	20,710	0.03%
2021/03/18	1	42.40	7	41.81	42.45	-6	20,759	-0.03%
2021/03/17	1	42.10	11	41.37	42.20	-10	20,780	-0.05%
2021/03/16	11	41.89	0	0.00	41.50	11	21,092	0.05%
2021/03/15	6	44.13	5	44.07	43.55	1	20,709	0.00%
2021/03/12	7	43.29	6.1	43.90	44.05	0.9	20,462	0.00%
2021/03/11	11	42.60	4.1	42.67	42.80	6.9	20,261	0.03%
2021/03/10	14	40.68	16.2	41.71	42.80	-2.2	19,780	-0.01%
2021/03/09	28	40.39	24	40.66	40.05	4	18,868	0.02%
2021/03/08	12.6	38.52	27	38.62	39.15	-14.5	16,896	-0.09%
2021/03/05	6	36.15	12	36.75	35.60	-6	15,950	-0.04%
2021/03/04	3	35.70	3	35.70	35.75	0	15,661	0.00%
2021/03/03	0	0.00	2	34.90	34.85	-2	15,419	-0.01%
2021/03/02	1	34.35	0	0.00	34.00	1	15,463	0.01%
2021/02/25	8	34.55	13	34.80	34.95	-5	15,845	-0.03%
2021/02/24	17	34.92	11	35.10	34.25	6	16,025	0.04%
2021/02/23	51	35.19	53	35.30	35.15	-2	15,947	-0.01%
2021/02/22	0	0.00	1	34.35	34.55	-1	15,792	-0.01%
2021/02/19	11	34.40	1	34.35	34.55	10	15,855	0.06%
2021/02/18	1	34.75	6	34.64	34.70	-5	16,013	-0.03%
2021/02/05	0	0.00	3	30.80	30.85	-3	16,182	-0.02%
2021/02/03	0	0.00	2	31.55	31.15	-2	16,650	-0.01%
2021/01/29	0	0.00	2	30.60	29.70	-2	17,497	-0.01%
2021/01/26	0	0.00	5	31.10	31.05	-5	18,896	-0.03%
2021/01/25	3	31.60	7	31.79	31.95	-4	19,041	-0.02%
2021/01/21	4	29.15	5	29.25	29.30	-1	19,526	-0.01%
2021/01/20	8	30.06	0	0.00	29.50	8	20,497	0.04%
2021/01/19	0	0.00	5	31.65	31.15	-5	21,554	-0.02%
2021/01/18	5	31.30	0	0.00	31.10	5	21,810	0.02%
2021/01/15	4	31.70	1	32.25	31.80	3	21,866	0.01%
2021/01/13	146	33.66	146	33.59	33.40	0	22,120	0.00%	大買/大賣/
2021/01/12	5	33.76	0	0.00	33.35	5	22,187	0.02%
2021/01/11	120	34.82	100	35.10	34.60	20	22,140	0.09%	大買/
2021/01/08	1	34.20	0	0.00	34.25	1	22,440	0.00%
2021/01/07	24	36.20	24.2	35.62	35.30	-0.2	22,733	0.00%
2021/01/06	2	36.50	6	35.48	35.65	-4	23,222	-0.02%
2021/01/05	0	0.00	3	37.75	37.50	-3	23,857	-0.01%
2021/01/04	6	38.80	6	38.50	38.65	0	23,689	0.00%
2020/12/31	2	38.10	26	38.82	38.95	-24	23,450	-0.10%
2020/12/30	39	37.95	15	39.02	37.25	24	23,107	0.10%
2020/12/29	6	37.12	3	36.40	36.45	3	22,535	0.01%
2020/12/28	46	36.63	39	36.54	36.35	7	22,158	0.03%
2020/12/25	7	36.46	6	36.28	36.35	1	21,785	0.00%
2020/12/24	35	34.30	97	34.14	35.15	-62	21,474	-0.29%
2020/12/23	335	34.03	280	34.20	33.45	55	21,076	0.26%	大買/大賣/
2020/12/22	61	34.83	66	35.29	34.50	-5	20,146	-0.02%
2020/12/21	0	0.00	2	33.20	32.85	-2	19,372	-0.01%
2020/12/18	1	32.40	11	32.15	32.10	-10	19,262	-0.05%
2020/12/17	1	32.35	0	0.00	32.45	1	19,375	0.01%
2020/12/16	1	32.00	1	32.40	32.40	0	19,657	0.00%
2020/12/14	6	31.52	0	0.00	32.30	6	20,338	0.03%
2020/12/11	3	31.50	1	31.60	31.60	2	20,449	0.01%
2020/12/10	18	33.25	7	33.23	32.15	11	20,635	0.05%
2020/12/07	3	33.52	0	0.00	32.70	3	21,583	0.01%
2020/12/04	5	31.93	8	33.04	33.50	-3	22,154	-0.01%
2020/12/03	0	0.00	1	31.60	31.25	-1	22,303	0.00%
2020/12/02	24	31.81	11	31.73	31.40	13	22,228	0.06%
2020/12/01	1	32.10	1	32.50	32.20	0	22,176	0.00%
2020/11/27	0	0.00	1	32.30	32.30	-1	22,515	0.00%
2020/11/26	0	0.00	1	33.05	32.55	-1	22,535	0.00%
2020/11/25	3	32.62	29	32.96	32.45	-26	22,549	-0.12%
2020/11/24	0	0.00	30	32.20	31.75	-30	22,380	-0.13%
2020/11/23	30	32.03	15	31.60	32.20	15	22,259	0.07%
2020/11/19	3	30.50	6	30.60	30.40	-3	22,566	-0.01%
2020/11/18	5	30.80	2	30.65	31.00	3	22,779	0.01%
2020/11/17	2	29.35	4	29.69	30.20	-2	22,730	-0.01%
2020/11/16	8	30.28	5	29.91	29.75	3	22,701	0.01%
2020/11/13	1	31.55	0	0.00	31.20	1	22,305	0.00%
2020/11/12	8	31.02	13	31.19	30.95	-5	22,659	-0.02%
2020/11/11	0	0.00	5	32.05	31.80	-5	22,773	-0.02%
2020/11/10	2	31.48	2	31.60	30.90	0	22,724	0.00%
2020/11/09	17	31.06	7	31.19	31.25	10	22,511	0.04%
2020/11/06	14.5	31.39	3	31.55	31.35	11.5	22,379	0.05%
2020/11/05	12	31.83	1	31.80	31.75	11	22,172	0.05%
2020/11/04	17	33.36	9	33.46	33.10	8	22,075	0.04%
2020/11/03	1	33.10	3	33.72	33.60	-2	21,318	-0.01%
2020/11/02	2	32.23	5	32.22	31.60	-3	21,087	-0.01%
2020/10/30	25	33.12	13	32.55	32.50	12	20,961	0.06%
2020/10/29	161	32.53	153.1	33.50	33.85	7.9	20,766	0.04%	大買/大賣/
2020/10/28	16	34.10	13	34.00	33.20	3	20,324	0.01%
2020/10/27	17	33.47	42	33.78	34.65	-25	19,278	-0.13%
2020/10/26	22	31.48	33	31.50	31.50	-11	18,207	-0.06%
2020/10/23	1	31.05	1	30.90	30.90	0	17,997	0.00%
2020/10/19	1	30.00	4	30.98	31.45	-3	17,430	-0.02%
2020/10/16	16	30.68	6	31.28	30.10	10	17,344	0.06%
2020/10/15	21	31.93	7	31.66	30.90	14	17,050	0.08%
2020/10/14	20	30.67	10	31.35	31.95	10	16,593	0.06%
2020/10/13	1	30.55	7	29.85	29.55	-6	15,906	-0.04%
2020/10/12	1	27.80	0	0.00	27.80	1	14,987	0.01%
2020/10/07	1	27.70	0	0.00	27.65	1	14,861	0.01%
2020/09/30	16	26.05	16	26.20	26.55	0	14,791	0.00%
2020/09/29	2	26.50	0	0.00	26.45	2	15,216	0.01%
2020/09/28	0	0.00	2	27.55	27.50	-2	15,472	-0.01%
2020/09/25	4	27.10	0	0.00	26.40	4	15,419	0.03%
2020/09/24	1	27.85	0	0.00	27.70	1	15,135	0.01%
2020/09/23	3	28.10	0	0.00	28.30	3	15,035	0.02%
2020/09/22	1	28.80	0	0.00	29.10	1	14,885	0.01%
2020/09/21	8	30.03	4	29.68	29.10	4	14,664	0.03%
2020/09/18	2	31.68	1	30.95	31.00	1	14,332	0.01%
2020/09/17	74	32.21	77	32.32	31.95	-3	14,149	-0.02%
2020/09/16	11	30.96	12	30.31	30.40	-1	13,759	-0.01%
2020/09/15	2	29.60	4	30.19	31.15	-2	13,807	-0.01%
2020/09/14	3	29.37	6	28.66	29.30	-3	13,517	-0.02%
2020/09/11	35	30.32	33	30.10	29.30	2	13,107	0.02%
2020/09/10	73	30.84	71	30.88	31.50	2	12,607	0.02%
2020/09/09	71	30.05	74	30.06	30.55	-3	12,076	-0.02%
2020/09/08	11	28.50	4	28.38	28.60	7	11,180	0.06%
2020/09/07	0	0.00	1	26.00	26.00	-1	10,581	-0.01%
2020/09/03	2	23.50	0	0.00	23.65	2	10,662	0.02%
2020/09/02	0	0.00	3	24.29	23.45	-3	10,625	-0.03%
2020/08/31	0	0.00	4.1	22.24	22.40	-4.1	10,346	-0.04%
2020/08/28	14	22.38	18	22.49	21.85	-4	10,377	-0.04%
2020/08/27	15	22.24	8	21.75	21.80	7	10,482	0.07%
2020/08/26	0	0.00	1	21.70	21.75	-1	10,515	-0.01%
2020/08/25	21	22.14	18	22.26	22.10	3	10,587	0.03%
2020/08/24	0	0.00	27	21.61	22.00	-27	10,187	-0.27%
2020/08/21	1	20.20	0	0.00	20.00	1	10,028	0.01%
2020/08/20	2	19.85	2	20.53	20.00	0	9,935	0.00%
2020/08/19	3	20.68	0	0.00	20.65	3	9,834	0.03%
2020/08/18	17	21.09	106	21.01	21.00	-89	10,016	-0.89%	大賣/
2020/08/17	93	20.59	14	20.03	20.60	79	9,613	0.82%
2020/08/14	4	19.19	17	18.77	18.75	-13	9,405	-0.14%
2020/08/13	2	18.80	0	0.00	18.45	2	9,558	0.02%
2020/08/12	0	0.00	1	18.15	18.75	-1	9,652	-0.01%
2020/08/11	1	17.90	0	0.00	18.25	1	9,587	0.01%
2020/08/10	0	0.00	8	17.73	18.10	-8	9,579	-0.08%
2020/08/06	4	16.64	1	17.00	17.20	3	9,341	0.03%
2020/08/05	2	17.05	0	0.00	16.95	2	9,189	0.02%
2020/08/04	0	0.00	51	16.40	16.40	-51	9,082	-0.56%
2020/08/03	8	15.92	2	15.75	15.75	6	8,947	0.07%
2020/07/30	0	0.00	60	15.87	16.05	-60	8,900	-0.67%
2020/07/29	2	15.50	119	15.04	15.50	-117	8,733	-1.34%	大賣/鉅額交易
2020/07/28	116	14.51	1	14.10	14.10	115	8,578	1.34%	大買/鉅額交易
2020/07/27	40	15.30	0	0.00	15.20	40	8,421	0.47%
2020/07/24	21	15.70	0	0.00	15.60	21	8,369	0.25%
2020/07/23	30	15.60	0	0.00	16.20	30	8,300	0.36%
2020/07/22	0	0.00	20	16.20	16.20	-20	8,190	-0.24%
2020/07/21	0	0.00	88	16.35	16.40	-88	8,117	-1.08%
2020/07/20	23	15.58	10	15.95	15.80	13	7,976	0.16%
2020/07/17	40	15.88	30	16.40	15.80	10	7,922	0.13%
2020/07/14	11	15.73	0	0.00	15.75	11	7,710	0.14%
2020/07/13	4	16.08	69.1	16.02	16.25	-65.1	7,662	-0.85%
2020/07/10	51	15.35	27	15.57	15.30	24	7,553	0.32%
2020/07/09	34	15.77	64	15.84	15.75	-30	7,460	-0.40%
2020/07/08	2	17.03	73	17.07	16.60	-71	7,293	-0.97%
2020/07/07	6	15.97	152	16.06	16.60	-146	6,812	-2.14%	大賣/鉅額交易
2020/07/06	2	15.05	25	15.23	15.10	-23	6,426	-0.36%
2020/07/03	10	14.80	25	15.12	14.80	-15	6,343	-0.24%
2020/07/02	15	14.80	53	14.91	14.85	-38	6,284	-0.60%
2020/06/30	0	0.00	10.5	14.74	14.50	-10.5	6,173	-0.17%
2020/06/29	20	14.40	1	14.50	14.60	19	6,158	0.31%
2020/06/24	36	14.40	32	14.72	14.70	4	6,128	0.07%
2020/06/23	80	14.87	8	14.89	14.60	72	6,037	1.19%
2020/06/22	5	15.47	93	15.05	15.65	-88	5,756	-1.53%
2020/06/19	51	14.36	0	0.00	14.25	51	5,450	0.94%
2020/06/18	28	14.59	2	14.65	14.55	26	5,392	0.48%
2020/06/17	32	14.80	1	14.95	14.95	31	5,335	0.58%
2020/06/16	14	14.63	100	14.88	15.00	-86	5,299	-1.62%
2020/06/15	30	14.37	0	0.00	14.30	30	5,135	0.58%
2020/06/12	61	13.77	50	14.40	14.55	11	5,064	0.22%
2020/06/11	99	14.64	50	14.95	14.50	49	4,968	0.99%
2020/06/10	10	14.55	49	14.81	14.90	-39	4,834	-0.81%
2020/06/09	63	14.70	12	14.65	14.55	51	4,786	1.07%
2020/06/08	21	15.02	11	15.37	15.10	10	4,639	0.22%
2020/06/05	1	14.50	61	15.05	15.30	-60	4,480	-1.34%
2020/06/04	113	14.70	20	14.65	14.60	93	4,284	2.17%	大買/
2020/06/03	2	15.15	158	14.69	15.10	-156	4,092	-3.81%	大賣/鉅額交易
2020/06/02	0	0.00	45	14.30	14.00	-45	3,795	-1.19%
2020/06/01	11	14.00	20	14.00	13.90	-9	3,625	-0.25%
2020/05/29	21	13.23	46	13.60	13.85	-25	3,439	-0.73%
2020/05/28	13	12.68	25	13.11	13.40	-12	3,164	-0.38%
2020/05/27	2	12.60	1	12.55	12.55	1	2,975	0.03%
2020/05/26	0	0.00	4	12.90	12.85	-4	2,919	-0.14%
2020/05/25	0	0.00	133	12.85	12.75	-133	2,767	-4.81%	大賣/鉅額交易
2020/05/22	22	12.09	3	12.15	12.35	19	2,415	0.79%
2020/05/21	30	12.35	20	12.50	12.35	10	2,298	0.44%
2020/05/20	38	11.49	202	11.82	12.30	-164	2,124	-7.72%	大賣/鉅額交易
2020/05/19	453	11.65	431	11.58	11.65	22	1,713	1.28%	大買/大賣/
2020/05/18	30	10.82	45	10.97	10.60	-15	1,430	-1.05%
2020/05/15	45	10.64	97	10.56	10.80	-52	1,354	-3.84%
2020/05/14	10	10.05	0	0.00	10.10	10	1,206	0.83%
2020/05/13	0	0.00	10	10.40	10.40	-10	1,168	-0.86%
2020/05/12	0	0.00	2	10.05	10.10	-2	1,129	-0.18%
2020/05/08	10	10.00	20	10.28	10.05	-10	1,096	-0.91%
2020/05/07	10	9.96	30	10.03	10.10	-20	1,076	-1.86%
2020/05/06	10	9.85	20	9.87	9.91	-10	1,055	-0.95%
2020/05/05	20	9.65	0	0.00	9.78	20	1,043	1.92%
2020/05/04	20	9.56	0	0.00	9.62	20	1,036	1.93%
2020/04/30	0	0.00	20	9.85	9.85	-20	1,030	-1.94%
2020/04/29	0	0.00	40	9.60	9.63	-40	1,023	-3.91%
2020/04/28	2	9.35	0	0.00	9.35	2	1,011	0.20%
2020/04/27	5	9.35	20	9.35	9.43	-15	1,039	-1.44%
2020/04/24	0	0.00	10	9.22	9.17	-10	1,025	-0.98%
2020/04/23	0	0.00	30	8.99	9.15	-30	1,017	-2.95%
2020/04/22	10	8.65	0	0.00	8.79	10	1,002	1.00%
2020/04/21	30	8.82	0	0.00	8.81	30	1,001	2.99%
2020/04/16	10	9.11	0	0.00	9.12	10	992	1.01%
2020/04/15	13	9.24	0	0.00	9.17	13	1,001	1.30%
2020/04/14	0	0.00	13	9.18	9.22	-13	1,010	-1.29%
2020/04/13	0	0.00	22	9.06	9.12	-22	1,018	-2.16%
2020/04/10	0	0.00	40	8.78	8.91	-40	1,058	-3.78%
2020/04/07	0	0.00	4	8.55	8.48	-4	1,068	-0.37%
2020/04/06	0	0.00	16	8.44	8.39	-16	1,061	-1.51%
2020/04/01	0	0.00	10	8.28	8.33	-10	1,061	-0.94%
2020/03/31	0	0.00	14	8.15	8.15	-14	1,062	-1.32%
2020/03/30	10	7.75	10	7.98	7.97	0	1,067	0.00%
2020/03/27	0	0.00	16	8.02	7.92	-16	1,064	-1.50%
2020/03/26	0	0.00	20	7.83	7.82	-20	1,053	-1.90%
2020/03/25	0	0.00	65	7.51	7.65	-65	1,044	-6.22%
2020/03/24	5	7.19	10	7.18	7.19	-5	1,036	-0.48%
2020/03/19	2	6.92	0	0.00	6.92	2	1,041	0.19%
2020/03/17	10	7.61	0	0.00	7.65	10	1,027	0.97%
2020/03/16	30	8.16	0	0.00	8.01	30	1,013	2.96%
2020/03/13	302	8.05	0	0.00	8.31	302	1,001	30.15%	大買/鉅額交易
2020/03/12	377	8.98	0	0.00	8.88	377	965	39.05%	大買/鉅額交易
2020/03/11	9	9.33	0	0.00	9.26	9	944	0.95%
2020/03/10	10	9.23	0	0.00	9.22	10	944	1.06%
2020/03/09	190	9.43	0	0.00	9.35	190	946	20.08%	大買/鉅額交易
2020/03/06	18	9.61	0	0.00	9.62	18	932	1.93%
2020/02/27	2	9.45	0	0.00	9.35	2	928	0.22%
2020/02/11	20	9.60	0	0.00	9.62	20	992	2.02%
2020/02/04	0	0.00	4	9.86	9.92	-4	1,003	-0.40%
2020/02/03	4	9.65	0	0.00	9.88	4	994	0.40%
2020/01/30	2	10.10	0	0.00	9.98	2	963	0.21%
2020/01/17	10	10.75	0	0.00	10.80	10	930	1.07%
2020/01/16	10	10.80	0	0.00	10.85	10	937	1.07%
2020/01/14	2	10.85	0	0.00	10.85	2	948	0.21%
2020/01/10	21	10.97	0	0.00	10.90	21	986	2.13%
2020/01/08	10	11.10	0	0.00	11.05	10	980	1.02%
2020/01/07	40	11.39	0	0.00	11.30	40	968	4.13%
2020/01/06	13	11.64	47	11.81	11.55	-34	955	-3.56%
2020/01/03	0	0.00	10	11.60	11.60	-10	909	-1.10%
2020/01/02	0	0.00	20	11.48	11.45	-20	888	-2.25%
2019/12/23	0	0.00	10	11.40	11.25	-10	949	-1.05%
2019/12/17	0	0.00	33	11.23	11.30	-33	1,099	-3.00%
2019/12/16	0	0.00	12.6	11.01	11.05	-12.6	1,134	-1.11%
2019/12/09	0	0.00	20	10.90	10.80	-20	1,891	-1.06%
2019/12/05	0	0.00	10	10.70	10.70	-10	1,921	-0.52%
2019/12/04	22	10.50	0	0.00	10.50	22	1,924	1.14%
2019/12/02	10	10.70	0	0.00	10.70	10	1,958	0.51%
2019/11/19	5	10.80	0	0.00	10.80	5	2,044	0.24%
2019/11/18	10	10.85	10	11.00	10.85	0	2,051	0.00%
2019/11/14	40	10.90	0	0.00	10.75	40	2,075	1.93%
2019/11/13	10	11.25	0	0.00	11.25	10	2,052	0.49%
2019/11/12	10	11.15	0	0.00	11.30	10	2,063	0.48%
2019/11/11	20	11.25	0	0.00	11.20	20	2,115	0.95%
2019/11/07	0	0.00	1	11.35	11.45	-1	2,095	-0.05%
2019/11/06	10	11.35	0	0.00	11.40	10	2,086	0.48%
2019/11/04	0	0.00	41	11.55	11.55	-41	2,067	-1.98%
2019/10/29	10	11.25	0	0.00	11.20	10	2,067	0.48%
2019/10/28	0	0.00	1	11.35	11.30	-1	2,077	-0.05%
2019/10/24	0	0.00	10	11.55	11.50	-10	2,070	-0.48%
2019/10/18	0	0.00	50	11.35	11.40	-50	2,069	-2.42%
2019/10/09	10	10.95	0	0.00	10.95	10	2,046	0.49%
2019/10/08	0	0.00	10	11.20	11.15	-10	2,062	-0.48%
2019/10/04	0	0.00	11	11.00	11.00	-11	2,058	-0.53%
2019/10/03	10	10.95	0	0.00	11.05	10	2,047	0.49%
2019/10/02	30	11.08	0	0.00	11.10	30	2,053	1.46%
2019/10/01	0	0.00	20	11.35	11.20	-20	2,063	-0.97%
2019/09/27	30	11.15	0	0.00	11.10	30	2,025	1.48%
2019/09/26	10	11.40	8	11.35	11.35	2	2,005	0.10%
2019/09/24	40	11.43	10	11.50	11.50	30	1,984	1.51%
2019/09/23	12	11.65	0	0.00	11.65	12	1,933	0.62%
2019/09/20	23	11.83	10	11.90	11.90	13	1,891	0.69%
2019/09/18	0	0.00	4	12.34	12.35	-4	1,765	-0.23%
2019/09/17	2	12.15	0	0.00	12.00	2	1,591	0.13%
2019/09/16	436	12.10	463	12.08	12.15	-27	1,471	-1.83%	大買/大賣/
2019/09/04	0	0.00	20	11.08	11.10	-20	950	-2.10%
2019/09/02	0	0.00	10	10.90	10.90	-10	932	-1.07%
2019/08/30	5	10.85	2	10.80	10.75	3	911	0.33%
2019/08/21	2	10.70	0	0.00	10.80	2	962	0.21%
2019/08/20	18	10.78	0	0.00	10.85	18	989	1.82%
2019/08/19	0	0.00	10	10.80	10.90	-10	994	-1.01%
2019/08/16	0	0.00	20	10.65	10.70	-20	1,005	-1.99%
2019/08/14	30	10.50	40	10.90	10.55	-10	1,073	-0.93%
2019/08/05	10	10.15	0	0.00	9.96	10	1,372	0.73%
2019/08/02	20	10.33	0	0.00	10.25	20	1,370	1.46%
2019/07/30	0	0.00	20	10.55	10.50	-20	1,374	-1.46%
2019/07/25	40	10.38	0	0.00	10.30	40	1,373	2.91%
2019/07/23	10	10.65	0	0.00	10.70	10	1,354	0.74%
2019/07/15	10	10.85	0	0.00	10.90	10	1,351	0.74%
2019/07/12	0	0.00	20	10.85	10.85	-20	1,338	-1.49%
2019/07/11	10	10.65	0	0.00	10.65	10	1,320	0.76%
2019/07/08	10	10.60	0	0.00	10.65	10	1,339	0.75%
2019/07/02	40	10.75	30	10.75	10.75	10	1,394	0.72%
2019/06/28	10	10.60	0	0.00	10.65	10	1,385	0.72%
2019/06/26	0	0.00	10	10.60	10.65	-10	1,387	-0.72%
2019/06/18	30	10.30	30	10.30	10.30	0	1,371	0.00%
2019/06/17	0	0.00	20	10.33	10.30	-20	1,389	-1.44%
2019/06/14	10	10.25	0	0.00	10.30	10	1,390	0.72%
2019/05/30	0	0.00	1	10.50	10.50	-1	1,397	-0.07%
2019/05/28	2	10.55	0	0.00	10.55	2	1,379	0.14%
2019/05/24	0	0.00	1	11.20	11.20	-1	1,272	-0.08%
2019/05/16	0	0.00	5	10.75	10.80	-5	1,060	-0.47%
2019/05/15	80	10.65	91	10.65	10.65	-11	942	-1.17%
2019/05/10	10	9.88	0	0.00	9.83	10	876	1.14%
2019/05/06	2	10.20	0	0.00	10.10	2	858	0.23%
2019/04/15	2	10.63	0	0.00	10.70	2	826	0.24%
2019/04/10	0	0.00	1	10.80	10.80	-1	812	-0.12%
2019/04/09	0	0.00	3	10.72	10.85	-3	780	-0.38%
2019/03/21	0	0.00	1	10.55	10.50	-1	751	-0.13%
2019/03/18	2	10.30	0	0.00	10.25	2	748	0.27%
2019/03/11	0	10.10	0	0.00	10.15	0	848	0.00%
2019/03/05	0	10.40	0	0.00	10.30	0	868	0.00%
2019/02/27	1	10.30	0	0.00	10.45	1	885	0.11%
2019/02/19	0	0.00	2	10.55	10.60	-2	885	-0.23%
2019/02/13	0	0.00	10	10.15	10.35	-10	914	-1.09%
2019/01/22	3	10.06	0	0.00	9.99	3	966	0.31%
2019/01/03	2	9.66	0	0.00	9.55	2	1,304	0.15%
2018/12/26	5	9.90	0	0.00	9.90	5	1,382	0.36%
2018/12/21	2	9.99	0	0.00	9.94	2	1,450	0.14%
2018/12/20	10	10.05	0	0.00	10.05	10	1,469	0.68%
2018/12/19	5	10.20	0	0.00	10.25	5	1,494	0.33%
2018/12/04	0	0.00	3	11.20	10.80	-3	1,746	-0.17%
2018/12/03	0	0.00	10	10.90	10.90	-10	1,715	-0.58%
2018/11/30	0	0.00	5	10.60	10.60	-5	1,706	-0.29%
2018/11/29	10	10.45	0	0.00	10.45	10	1,717	0.58%
2018/11/28	3	10.45	0	0.00	10.45	3	1,720	0.17%
2018/11/14	0	0.00	10	10.45	10.45	-10	1,881	-0.53%
2018/11/12	0	0.00	3	10.90	10.90	-3	1,909	-0.16%
2018/11/02	0	0.00	10	11.05	11.00	-10	2,187	-0.46%
2018/11/01	0	0.00	5	10.85	11.00	-5	2,276	-0.22%
2018/10/31	3	10.70	0	0.00	10.80	3	2,293	0.13%
2018/10/30	5	10.56	0	0.00	10.55	5	2,296	0.22%
2018/10/25	10	10.35	0	0.00	10.25	10	2,293	0.44%
2018/10/23	0	0.00	10	11.00	11.00	-10	2,241	-0.45%
2018/10/22	2	11.30	0	0.00	11.25	2	2,232	0.09%
2018/10/19	17	10.77	0	0.00	10.90	17	2,219	0.77%
2018/10/18	2	11.25	20	11.15	11.15	-18	2,198	-0.82%
2018/10/12	6	11.75	0	0.00	12.10	6	2,128	0.28%
2018/10/11	12	11.91	0	0.00	11.90	12	2,143	0.56%
2018/10/05	5	13.95	0	0.00	13.60	5	2,115	0.24%
2018/10/04	0	0.00	2	14.20	14.15	-2	2,095	-0.10%
2018/10/01	1	14.75	0	0.00	14.60	1	2,084	0.05%
2018/09/28	5	14.55	2	14.55	14.55	3	2,084	0.14%
2018/09/27	1	14.60	0	0.00	14.40	1	2,078	0.05%
2018/09/26	1	14.65	3	14.50	14.60	-2	2,070	-0.10%
2018/09/25	3	14.60	0	0.00	14.60	3	2,074	0.14%
2018/09/17	2	13.88	0	0.00	13.85	2	2,084	0.10%
2018/09/10	5	13.50	0	0.00	13.15	5	2,150	0.23%
2018/09/07	8	13.53	0	0.00	13.45	8	2,176	0.37%
2018/09/06	3	13.50	0	0.00	13.50	3	2,209	0.14%
2018/09/05	2	13.70	0	0.00	13.65	2	2,237	0.09%
2018/09/04	10	13.80	0	0.00	13.90	10	2,272	0.44%
2018/08/31	3	14.15	0	0.00	14.30	3	2,363	0.13%
2018/08/30	0	0.00	5	14.25	14.20	-5	2,395	-0.21%
2018/08/29	2	14.30	0	0.00	14.30	2	2,409	0.08%
2018/08/24	5	14.30	0	0.00	14.30	5	2,559	0.20%
2018/08/21	6	14.80	0	0.00	14.75	6	2,720	0.22%
2018/08/16	2	14.80	0	0.00	14.80	2	3,392	0.06%
2018/08/15	2	14.95	4	15.05	15.15	-2	3,934	-0.05%
2018/08/09	5	14.90	0	0.00	15.00	5	4,480	0.11%
2018/08/02	10	14.00	0	0.00	14.00	10	4,702	0.21%
2018/07/23	5	14.10	0	0.00	14.05	5	5,026	0.10%
2018/07/18	5	14.15	0	0.00	14.40	5	5,094	0.10%
2018/07/17	0	0.00	1	14.65	14.50	-1	5,096	-0.02%
2018/07/10	1	14.85	0	0.00	14.90	1	5,345	0.02%
2018/07/06	5	14.60	0	0.00	14.75	5	5,393	0.09%
2018/07/05	5	15.25	0	0.00	14.80	5	5,390	0.09%
2018/07/04	0	0.00	2	15.30	15.25	-2	5,385	-0.04%
2018/07/02	0	0.00	10	16.10	15.85	-10	5,355	-0.19%
2018/06/29	2	15.45	0	0.00	15.80	2	5,306	0.04%
2018/06/28	10	15.90	0	0.00	15.25	10	5,261	0.19%
2018/06/22	10	15.00	0	0.00	15.00	10	5,113	0.20%
2018/06/21	3	15.35	0	0.00	15.15	3	5,102	0.06%
2018/06/15	5	15.90	0	0.00	15.70	5	5,048	0.10%
2018/06/13	5	15.90	0	0.00	15.85	5	4,974	0.10%
2018/06/11	6	16.10	6	15.90	15.80	0	4,903	0.00%
2018/06/08	0	0.00	2	16.60	16.15	-2	4,868	-0.04%
2018/06/05	22	16.08	0	0.00	16.05	22	5,007	0.44%
2018/06/04	10	16.35	0	0.00	16.55	10	4,954	0.20%
2018/05/31	1	17.10	0	0.00	16.50	1	4,877	0.02%
2018/05/29	3	17.00	0	0.00	16.55	3	4,731	0.06%
2018/05/28	0	0.00	10	16.35	17.00	-10	4,667	-0.21%
2018/05/24	3	17.65	7	17.54	17.50	-4	4,428	-0.09%
2018/05/23	0	0.00	1	16.45	17.20	-1	3,961	-0.03%
2018/05/22	1	15.65	0	0.00	15.65	1	3,392	0.03%
2018/05/21	0	0.00	38	15.82	15.85	-38	3,215	-1.18%
2018/05/18	5	15.35	45	15.60	15.30	-40	3,075	-1.30%
2018/05/16	5	14.05	0	0.00	14.75	5	2,686	0.19%
2018/05/15	10	13.80	0	0.00	13.80	10	2,570	0.39%
2018/05/14	10	14.25	0	0.00	14.00	10	2,580	0.39%
2018/05/10	0	0.00	20	13.90	13.95	-20	2,517	-0.79%
2018/05/09	10	13.95	0	0.00	13.65	10	2,483	0.40%
2018/05/07	0	0.00	0.3	12.95	13.05	-0.3	2,279	-0.01%
2018/05/04	8	12.50	18	12.64	12.65	-10	2,303	-0.43%
2018/04/30	8	12.45	8	12.50	12.50	0	2,504	0.00%
2018/04/25	3	12.45	0	0.00	12.50	3	2,600	0.12%
2018/04/16	10	13.10	0	0.00	12.95	10	2,672	0.37%
2018/03/26	10	11.38	0	0.00	11.45	10	4,243	0.24%
2018/03/13	10	12.30	10	12.10	12.25	0	5,044	0.00%
2018/03/09	0	0.00	8	12.20	11.70	-8	5,147	-0.16%
2018/02/26	5	13.65	0	0.00	13.65	5	6,073	0.08%
2018/02/21	2	13.33	0	0.00	13.40	2	6,232	0.03%
2018/02/06	5	13.10	0	0.00	12.25	5	6,514	0.08%
2018/02/05	5	13.15	0	0.00	13.60	5	6,573	0.08%
2018/02/01	0	0.00	5	13.80	13.75	-5	6,621	-0.08%
2018/01/31	8	13.52	0	0.00	13.85	8	6,611	0.12%
2018/01/30	10	14.30	0	0.00	13.85	10	6,580	0.15%
2018/01/16	2	14.50	0	0.00	14.60	2	6,080	0.03%
2018/01/15	0	0.00	10	14.55	14.50	-10	6,042	-0.17%
2018/01/04	5	15.15	0	0.00	15.20	5	5,797	0.09%
2018/01/02	2	15.40	3	15.20	15.20	-1	5,603	-0.02%