台達化 (1309)-富邦-南屯券商分點個股進出

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
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－富邦-南屯券商分點個股進出

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

富邦-南屯券商分點個股進出
富邦-南屯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
2024/06/14	0	15.40	2	15.30	15.40	-2	718	-0.28%
2024/06/13	0.2	15.25	0	0.00	15.25	0.2	719	0.03%
2024/06/11	0	15.44	0	0.00	15.35	0	729	0.01%
2024/06/05	0	15.30	0	0.00	15.20	0	729	0.00%
2024/05/29	0	0.00	0	15.85	15.90	0	733	0.00%
2024/05/22	0	16.20	0	0.00	15.95	0	714	0.00%
2024/05/14	0	0.00	0	15.75	15.70	0	693	0.00%
2024/05/07	1	15.00	0	0.00	15.10	1	656	0.15%
2024/05/06	0.1	15.35	0	0.00	15.20	0.1	688	0.01%
2024/04/30	0	0.00	1	15.50	15.40	-1	695	-0.14%
2024/04/19	1	15.00	0	0.00	15.10	1	725	0.14%
2024/04/18	0	0.00	1	15.25	15.35	-1	708	-0.14%
2024/04/10	0	0.00	1	16.05	16.15	-1	699	-0.14%
2024/03/29	1	15.45	0	0.00	15.50	1	682	0.15%
2024/03/28	0	15.45	10	15.45	15.30	-10	689	-1.45%
2024/03/27	10	15.45	0	15.50	15.50	10	695	1.44%
2024/03/26	0	15.55	0	0.00	15.60	0	693	0.00%
2024/03/25	0	15.35	0	0.00	15.40	0	685	0.00%
2024/03/21	6	15.20	2.3	15.21	15.25	3.7	688	0.54%
2024/03/15	0	0.00	1.3	15.17	15.20	-1.3	687	-0.18%
2024/03/14	0	0.00	1	15.60	15.50	-1	674	-0.15%
2024/03/08	5	15.56	0	0.00	15.55	5	656	0.76%
2024/03/07	0	0.00	20	16.15	16.10	-20	643	-3.11%
2024/03/06	20	16.25	4.6	16.45	16.25	15.4	640	2.40%
2024/02/19	2	17.48	0	0.00	17.60	2	594	0.34%
2024/02/16	0	0.00	1	16.70	16.95	-1	573	-0.17%
2024/02/15	1	16.25	0	0.00	16.30	1	562	0.18%
2024/01/30	0	0.00	0.1	16.90	16.85	-0.1	536	-0.01%
2024/01/29	0.1	16.75	0	0.00	16.90	0.1	530	0.01%
2024/01/26	1	16.05	0	0.00	16.05	1	486	0.21%
2024/01/22	0.1	15.35	6	15.20	15.25	-6	463	-1.28%
2024/01/19	1	15.05	0	0.00	15.25	1	459	0.22%
2024/01/17	0	0.00	2	15.40	15.30	-2	436	-0.46%
2024/01/16	0	15.90	0	0.00	15.75	0	421	0.00%
2023/12/28	1	16.40	0	0.00	16.40	1	476	0.21%
2023/12/22	1	16.60	0	0.00	16.70	1	458	0.22%
2023/12/18	0	0.00	5	17.10	16.90	-5	428	-1.17%
2023/12/14	1	16.65	0	0.00	16.65	1	404	0.25%
2023/12/11	1	16.75	0	0.00	16.70	1	399	0.25%
2023/12/06	2	17.20	0	0.00	17.25	2	412	0.49%
2023/12/05	1	17.30	5	17.25	17.25	-4	420	-0.95%
2023/12/04	1	17.35	0	0.00	17.45	1	418	0.24%
2023/11/14	0	0.00	1	16.25	16.35	-1	420	-0.24%
2023/10/31	1	16.65	0	0.00	16.50	1	495	0.20%
2023/10/18	0	16.70	0	0.00	16.75	0	595	0.00%
2023/10/11	0	17.25	0.1	17.30	17.40	-0.1	576	-0.02%
2023/10/04	0	0.00	4	17.20	17.15	-4	584	-0.68%
2023/08/22	0	0.00	2	16.85	16.80	-2	657	-0.30%
2023/08/21	1	17.20	0	0.00	17.20	1	651	0.15%
2023/08/14	0	0.00	10	18.85	18.35	-10	609	-1.64%
2023/08/02	2	20.30	0	0.00	20.30	2	578	0.35%
2023/07/28	0	0.00	2	19.60	19.65	-2	512	-0.39%
2023/07/20	2	20.00	0	0.00	20.00	2	520	0.38%
2023/07/19	0	0.00	0.2	19.65	19.60	-0.2	514	-0.03%
2023/07/18	0	0.00	2	19.83	19.55	-2	518	-0.39%
2023/07/17	0	0.00	3	19.40	19.45	-3	500	-0.60%
2023/07/07	2	19.63	0	0.00	19.65	2	502	0.40%
2023/06/30	1	20.20	0	0.00	20.20	1	482	0.21%
2023/06/28	0	0.00	0	20.40	20.25	0	482	-0.01%
2023/06/02	0	0.00	0.1	20.10	20.00	-0.1	581	-0.01%
2023/05/31	0	20.05	0.2	20.05	20.10	-0.2	626	-0.03%
2023/05/30	0	0.00	0.3	20.00	19.95	-0.3	630	-0.04%
2023/05/29	0	0.00	1	20.10	19.90	-1	640	-0.16%
2023/05/23	0	0.00	1	20.30	20.25	-1	658	-0.15%
2023/05/22	0	0.00	1	20.15	20.15	-1	672	-0.15%
2023/05/19	0	20.05	0	0.00	19.95	0	678	0.00%
2023/05/18	1	20.05	0	0.00	20.05	1	692	0.14%
2023/05/05	0.1	20.10	0	0.00	20.05	0.1	765	0.01%
2023/04/24	20	20.60	0	0.00	20.60	20	901	2.22%
2023/04/19	1	21.00	0	0.00	20.95	1	918	0.11%
2023/03/31	2	21.35	0	0.00	21.20	2	986	0.20%
2023/03/17	0	21.35	0	0.00	21.75	0	1,258	0.00%
2023/03/15	1	21.80	0	0.00	21.75	1	1,267	0.08%
2023/03/13	0	0.00	1	22.05	22.20	-1	1,302	-0.08%
2023/03/07	0	0.00	1	23.05	22.85	-1	1,629	-0.06%
2023/03/06	2	23.10	0	0.00	23.20	2	1,626	0.12%
2023/03/03	0	0.00	0.2	23.00	23.00	-0.2	1,603	-0.01%
2023/03/02	0	0.00	5	22.60	22.70	-5	1,599	-0.31%
2023/02/24	0	0.00	1	23.05	23.10	-1	1,596	-0.06%
2023/02/23	0	0.00	1	23.20	23.10	-1	1,590	-0.06%
2023/02/20	0	0.00	2	23.13	23.15	-2	1,592	-0.13%
2023/02/15	0	0.00	0.1	22.45	22.40	-0.1	1,599	-0.01%
2023/02/13	1	22.40	0	0.00	22.40	1	1,596	0.06%
2023/02/06	2	23.40	0	0.00	23.35	2	1,542	0.13%
2023/02/02	1	23.40	0	0.00	23.40	1	1,511	0.07%
2023/02/01	1	23.20	3	22.85	23.40	-2	1,475	-0.14%
2023/01/31	1	22.55	0	0.00	22.60	1	1,426	0.07%
2023/01/17	1	22.10	1.2	22.05	22.05	-0.2	1,388	-0.01%
2023/01/16	0	0.00	3	22.40	22.10	-3	1,383	-0.22%
2023/01/13	0	0.00	5	22.60	22.50	-5	1,374	-0.36%
2023/01/06	1	22.15	0	0.00	22.05	1	1,324	0.08%
2023/01/05	0	0.00	0.2	22.15	22.10	-0.2	1,328	-0.01%
2022/12/23	7	22.03	0	0.00	22.20	7	1,262	0.55%
2022/12/22	0	0.00	0.1	22.25	22.30	-0.1	1,263	-0.01%
2022/12/21	4	21.20	4	21.45	21.20	0	1,243	0.00%
2022/12/19	0	0.00	10	21.65	22.10	-10	1,225	-0.82%
2022/12/15	3.2	22.94	0.1	23.20	22.90	3.1	1,168	0.27%
2022/12/14	11	21.99	0	0.00	22.10	11	1,082	1.02%
2022/12/13	6	21.50	0	0.00	22.00	6	1,072	0.56%
2022/12/12	4	21.45	0	0.00	21.50	4	1,057	0.38%
2022/12/09	2	22.10	5	22.20	22.05	-3	1,040	-0.29%
2022/12/08	0	0.00	10	21.08	20.85	-10	979	-1.02%
2022/12/06	0	0.00	15	21.93	21.75	-15	959	-1.56%
2022/12/02	0.1	22.00	181	21.90	22.25	-180.9	919	-19.67%	大賣/鉅額交易
2022/12/01	6	21.99	921	22.05	22.25	-915	891	-102.65%	大賣/鉅額交易
2022/11/30	1,525	22.23	405	22.07	22.25	1,120	766	146.20%	大買/大賣/鉅額交易
2022/11/23	0	0.00	0.1	19.75	19.80	-0.1	525	-0.03%
2022/11/17	0	20.35	0	0.00	20.30	0	525	0.00%
2022/11/11	5	20.40	0	0.00	20.10	5	475	1.05%
2022/10/27	0	0.00	2	20.35	20.35	-2	552	-0.36%
2022/10/21	0	0.00	1	20.30	20.00	-1	601	-0.17%
2022/10/20	1	19.00	1	19.60	20.75	0	623	0.00%
2022/10/13	1	19.65	0	0.00	18.80	1	631	0.16%
2022/10/12	0	0.00	9.5	19.81	20.00	-9.5	627	-1.51%
2022/10/11	1	19.90	0	0.00	20.10	1	629	0.16%
2022/10/06	0	0.00	1	21.20	21.05	-1	623	-0.16%
2022/10/04	2	21.60	0	0.00	21.55	2	640	0.31%
2022/09/28	1	20.00	0	0.00	20.35	1	617	0.16%
2022/09/07	0.8	21.80	0	0.00	21.90	0.8	604	0.12%
2022/09/06	0	0.00	0.1	22.05	21.80	-0.1	601	-0.01%
2022/09/02	1	22.10	0	0.00	22.10	1	604	0.17%
2022/08/29	1	22.35	1	22.25	22.30	0	602	0.00%
2022/08/25	1	22.90	0	0.00	22.90	1	600	0.17%
2022/08/24	0	0.00	1	23.10	23.05	-1	599	-0.17%
2022/08/17	1	23.10	0	0.00	23.15	1	585	0.17%
2022/08/15	1	22.75	0	0.00	22.80	1	583	0.17%
2022/08/12	1	22.90	0	0.00	22.85	1	576	0.17%
2022/08/11	1	23.00	0	0.00	23.10	1	574	0.17%
2022/08/10	0	0.00	1	22.65	22.70	-1	567	-0.18%
2022/08/08	1	21.85	0	0.00	21.80	1	570	0.18%
2022/08/05	0	0.00	4	21.69	22.05	-4	582	-0.69%
2022/08/04	1	21.85	1	21.85	21.85	0	596	0.00%
2022/08/01	5	23.80	0	0.00	23.80	5	611	0.82%
2022/07/27	1	28.00	0.1	28.10	27.95	0.9	581	0.16%
2022/07/22	1	28.00	0	0.00	28.05	1	553	0.18%
2022/07/19	0	0.00	3	27.80	27.75	-3	571	-0.53%
2022/07/13	0	0.00	0.4	26.55	27.20	-0.4	574	-0.07%
2022/07/06	0	0.00	2	26.60	26.30	-2	582	-0.34%
2022/06/24	0	0.00	2	28.90	28.90	-2	594	-0.34%
2022/06/13	0	0.00	4	29.50	29.45	-4	647	-0.62%
2022/06/10	1	29.95	2	30.25	30.15	-1	663	-0.15%
2022/06/09	1	30.10	0	0.00	30.10	1	695	0.14%
2022/06/07	1	29.90	0	0.00	29.95	1	723	0.14%
2022/06/06	0	0.00	1	29.80	29.85	-1	737	-0.14%
2022/05/30	0	0.00	1.5	29.31	29.30	-1.5	829	-0.18%
2022/05/24	1	28.80	1	28.55	28.40	0	886	0.00%
2022/05/18	4	28.65	0	0.00	28.85	4	899	0.44%
2022/05/12	3	26.60	1	27.20	26.60	2	890	0.22%
2022/05/09	2	29.20	0	0.00	28.70	2	858	0.23%
2022/04/29	50	31.15	0	0.00	30.90	50	863	5.79%
2022/04/28	0	0.00	1	30.86	30.90	-1	869	-0.12%
2022/04/27	2	30.53	50	30.27	30.30	-48	863	-5.56%
2022/04/26	0	0.00	6	31.39	31.40	-6	853	-0.70%
2022/04/20	1	32.15	1	32.15	32.15	0	855	0.00%
2022/04/13	0	0.00	1	32.40	32.60	-1	931	-0.11%
2022/04/08	0	0.00	1.3	33.36	33.70	-1.3	922	-0.14%
2022/04/07	6	33.51	5	33.40	33.30	1	928	0.11%
2022/04/06	0	33.50	0	0.00	33.55	0	948	0.00%
2022/03/31	0	0.00	2	34.15	33.90	-2	947	-0.21%
2022/03/29	0	0.00	5	34.00	33.85	-5	950	-0.53%
2022/03/28	3	34.10	0	0.00	34.10	3	954	0.31%
2022/03/25	10	34.25	0	0.00	34.30	10	952	1.05%
2022/03/24	1	34.20	1	34.25	34.25	0	944	0.00%
2022/03/23	0	34.20	0	0.00	34.15	0	944	0.00%
2022/03/22	0.3	34.20	0	0.00	34.25	0.3	948	0.03%
2022/03/21	7	34.20	0	0.00	34.15	7	947	0.74%
2022/03/16	0	0.00	10	33.56	33.50	-10	957	-1.04%
2022/03/15	2	33.98	1	33.90	33.95	1	944	0.11%
2022/03/11	1	33.35	2	33.05	33.45	-1	915	-0.11%
2022/03/10	0	32.40	0	0.00	32.65	0	901	0.00%
2022/03/09	12	31.88	0	0.00	32.00	12	895	1.34%
2022/03/08	3	32.08	0	0.00	31.70	3	897	0.33%
2022/03/04	15	33.90	0	0.00	33.95	15	878	1.71%
2022/03/03	3.3	34.55	1	34.45	34.50	2.3	889	0.26%
2022/03/02	1.1	33.85	0	0.00	34.05	1.1	884	0.12%
2022/02/23	0	0.00	0.4	33.80	33.70	-0.4	913	-0.04%
2022/02/22	0	0.00	32.8	33.81	33.70	-32.8	925	-3.54%
2022/02/21	7	34.13	0	0.00	34.15	7	930	0.75%
2022/02/18	0.1	33.85	0	0.00	33.95	0.1	939	0.01%
2022/02/17	0	0.00	2	34.00	34.10	-2	954	-0.21%
2022/02/14	0.1	33.95	0	0.00	33.80	0.1	1,003	0.00%
2022/02/10	0	0.00	1	34.00	34.20	-1	1,047	-0.10%
2022/02/07	0.1	33.70	0	0.00	34.00	0.1	1,120	0.01%
2022/01/21	2	33.40	0	0.00	33.30	2	1,197	0.17%
2022/01/20	1	33.65	0	0.00	33.55	1	1,216	0.08%
2022/01/18	0	0.00	5	33.55	33.50	-5	1,240	-0.40%
2022/01/14	2	33.70	0	0.00	33.70	2	1,262	0.16%
2022/01/12	0	34.10	0	0.00	33.90	0	1,311	0.00%
2022/01/11	0.2	34.00	0	0.00	33.80	0.2	1,320	0.02%
2022/01/07	5	34.80	0.1	34.60	34.55	4.9	1,346	0.36%
2022/01/04	0	0.00	1	34.30	34.20	-1	1,398	-0.07%
2022/01/03	0	0.00	1	34.30	34.30	-1	1,425	-0.07%
2021/12/29	0	0.00	3.2	34.32	34.60	-3.2	1,469	-0.22%
2021/12/22	0	0.00	1	33.95	33.90	-1	1,853	-0.05%
2021/12/20	0	0.00	20	33.50	33.45	-20	2,091	-0.96%
2021/12/14	1	33.70	0	0.00	33.50	1	2,280	0.04%
2021/12/10	1	33.85	11	33.80	33.90	-10	2,519	-0.40%
2021/12/09	10	34.25	0	0.00	34.10	10	2,523	0.40%
2021/12/08	5	34.30	0	0.00	34.25	5	2,541	0.20%
2021/12/07	0	0.00	2	34.03	34.00	-2	2,564	-0.08%
2021/12/06	0	33.85	0	0.00	33.80	0	2,564	0.00%
2021/12/03	0	0.00	20	33.79	33.85	-20	2,592	-0.77%
2021/12/02	0	0.00	0	33.95	33.65	0	2,615	0.00%
2021/12/01	4	33.74	0.5	33.65	33.90	3.5	2,696	0.13%
2021/11/26	1	34.55	0	0.00	34.65	1	3,003	0.03%
2021/11/25	1	35.70	10	35.85	35.55	-9	3,121	-0.29%
2021/11/24	32	35.43	34	35.50	35.50	-2	3,155	-0.06%
2021/11/23	2	35.10	2	35.10	35.10	0	3,188	0.00%
2021/11/22	1	35.05	1	34.90	35.05	0	3,245	0.00%
2021/11/19	4	34.98	5	34.67	34.70	-1	3,272	-0.03%
2021/11/17	1	34.40	3	34.40	34.45	-2	3,341	-0.06%
2021/11/16	0	0.00	0.1	34.85	34.50	-0.1	3,357	0.00%
2021/11/12	0	0.00	0.1	35.15	35.15	-0.1	3,394	0.00%
2021/11/10	0	0.00	5	35.30	35.35	-5	3,457	-0.14%
2021/11/08	1	35.20	1	35.30	35.15	0	3,452	0.00%
2021/11/05	3	34.90	0	0.00	35.20	3	3,478	0.09%
2021/11/04	0	0.00	2	35.40	35.30	-2	3,491	-0.06%
2021/11/03	1	35.35	4	35.36	35.70	-3	3,536	-0.08%
2021/11/02	0	0.00	2	35.10	34.85	-2	3,627	-0.06%
2021/11/01	38.4	34.71	0	0.00	34.60	38.4	3,697	1.04%
2021/10/29	1	34.55	0	0.00	34.60	1	3,703	0.03%
2021/10/27	0	0.00	0.4	35.10	35.15	-0.4	3,710	-0.01%
2021/10/22	10	35.55	11	35.35	35.35	-1	3,761	-0.03%
2021/10/21	7	35.49	1	35.45	36.25	6	3,779	0.16%
2021/10/20	0.1	36.00	2	35.85	35.70	-1.9	3,770	-0.05%
2021/10/19	0	0.00	3	36.25	36.25	-3	3,804	-0.08%
2021/10/18	3	36.20	0	0.00	36.20	3	3,832	0.08%
2021/10/14	3	35.05	4	35.05	35.10	-1	3,920	-0.03%
2021/10/13	6	36.38	7	36.01	35.85	-1	3,930	-0.02%
2021/10/12	7	37.03	6	36.43	36.45	1	3,952	0.03%
2021/10/08	3	36.45	4.2	36.40	36.35	-1.2	3,984	-0.03%
2021/10/07	3	36.20	5	36.61	36.70	-2	4,052	-0.05%
2021/10/06	1	35.95	0	0.00	36.10	1	4,134	0.02%
2021/10/05	56	34.86	0	0.00	36.10	56	4,150	1.35%
2021/10/04	0	0.00	57	35.80	35.60	-57	4,155	-1.37%
2021/10/01	27	37.58	15	37.69	37.30	12	4,171	0.29%
2021/09/30	21	39.21	1	39.05	39.30	20	4,319	0.46%
2021/09/29	5	40.50	4	39.21	39.05	1	4,443	0.02%
2021/09/28	14	40.29	11	40.02	40.25	3	4,589	0.07%
2021/09/27	1	39.85	5	40.31	40.05	-4	6,262	-0.06%
2021/09/24	18	38.92	5	38.65	38.70	13	6,789	0.19%
2021/09/23	0	0.00	0.1	38.10	38.40	-0.1	6,843	0.00%
2021/09/22	3	37.60	3	37.25	37.20	0	6,992	0.00%
2021/09/17	0	0.00	10	38.30	38.30	-10	7,159	-0.14%
2021/09/16	5	38.88	18	38.64	38.55	-13	7,213	-0.18%
2021/09/15	0	0.00	1	37.35	37.55	-1	7,101	-0.01%
2021/09/13	0	0.00	1	37.30	37.35	-1	7,382	-0.01%
2021/09/10	35	37.18	3	37.15	37.30	32	7,414	0.43%
2021/09/09	1	36.15	0	0.00	36.10	1	7,455	0.01%
2021/09/08	4	36.40	0	0.00	35.90	4	7,484	0.05%
2021/09/07	3	36.40	0	0.00	36.70	3	7,630	0.04%
2021/09/06	0	36.80	35	36.50	36.50	-35	7,650	-0.46%
2021/09/03	4	38.54	0	0.00	38.20	4	7,590	0.05%
2021/09/02	18	38.42	0	0.00	38.25	18	7,636	0.24%
2021/09/01	7.6	44.78	5	44.95	44.95	2.6	7,560	0.03%
2021/08/31	5	45.11	10	44.84	45.30	-5	7,477	-0.07%
2021/08/30	20	44.70	8	44.50	44.45	12	7,440	0.16%
2021/08/27	0	44.55	1	44.60	44.50	-1	7,490	-0.01%
2021/08/26	6	43.80	8	44.10	44.10	-2	7,635	-0.03%
2021/08/24	2	43.08	0	0.00	42.95	2	8,005	0.02%
2021/08/23	3	41.30	5	41.69	42.40	-2	8,107	-0.02%
2021/08/18	51	40.13	1	41.80	41.80	50	8,301	0.60%
2021/08/17	0	0.00	7	41.40	40.80	-7	8,566	-0.08%
2021/08/16	2	41.55	59.2	41.67	41.55	-57.2	8,631	-0.66%
2021/08/13	5	43.35	8	43.01	42.95	-3	8,753	-0.03%
2021/08/11	0	0.00	3	43.73	42.95	-3	8,954	-0.03%
2021/08/10	7	43.76	4	44.09	43.60	3	9,086	0.03%
2021/08/09	15.2	44.60	11	44.55	44.55	4.2	9,176	0.05%
2021/08/06	10	45.35	14	45.39	45.50	-4	9,222	-0.04%
2021/08/03	7	43.19	0	0.00	43.25	7	9,481	0.07%
2021/08/02	6	43.14	0	0.00	43.55	6	9,557	0.06%
2021/07/30	2	43.15	1	43.30	43.20	1	9,841	0.01%
2021/07/29	0	0.00	9	43.42	43.45	-9	10,061	-0.09%
2021/07/28	0	0.00	10	43.33	43.10	-10	10,160	-0.10%
2021/07/27	1	44.10	1	43.55	43.55	0	10,340	0.00%
2021/07/26	1	44.10	0	0.00	44.00	1	10,512	0.01%
2021/07/23	0	0.00	15	44.22	44.25	-15	10,673	-0.14%
2021/07/22	2	43.20	0	0.00	43.25	2	10,715	0.02%
2021/07/21	5	43.66	4.1	43.62	43.25	0.9	10,798	0.01%
2021/07/20	2	44.20	7	44.40	44.20	-5	10,879	-0.05%
2021/07/19	8	44.73	4	45.19	45.20	4	11,104	0.04%
2021/07/16	4	44.90	0	0.00	44.85	4	11,507	0.03%
2021/07/15	3.1	45.03	1	44.80	45.25	2.1	11,722	0.02%
2021/07/14	13	43.99	12	44.00	43.90	1	12,111	0.01%
2021/07/13	26	44.60	20	44.35	44.30	6	12,726	0.05%
2021/07/12	0	0.00	9	44.93	44.80	-9	13,355	-0.07%
2021/07/09	1	44.75	0	0.00	44.65	1	13,671	0.01%
2021/07/08	17	44.86	1	44.90	45.10	16	13,983	0.11%
2021/07/07	46	45.23	1.7	45.02	45.05	44.3	14,448	0.31%
2021/07/06	6	45.53	8	46.10	45.95	-2	14,783	-0.01%
2021/07/05	29	46.56	7	46.12	46.05	22	14,956	0.15%
2021/07/02	467.4	52.20	441	50.03	45.80	26.4	14,776	0.18%	大買/大賣/
2021/07/01	17	46.19	50	46.43	47.95	-33	13,110	-0.25%
2021/06/30	6.1	43.31	24	43.47	43.60	-17.9	12,576	-0.14%
2021/06/29	25	43.34	15	43.30	43.30	10	12,590	0.08%
2021/06/28	28.6	43.76	22	43.50	44.00	6.6	12,482	0.05%
2021/06/25	10	42.00	31	42.51	42.45	-21	12,394	-0.17%
2021/06/24	0.1	42.30	3	42.30	42.30	-2.9	12,493	-0.02%
2021/06/23	3.3	41.78	25	41.23	41.00	-21.7	12,553	-0.17%
2021/06/22	18	42.00	13	42.14	41.30	5	12,765	0.04%
2021/06/21	2	41.30	0	0.00	41.30	2	12,706	0.02%
2021/06/18	30	42.34	16	42.21	42.10	14	12,841	0.11%
2021/06/17	8	42.52	6	42.68	42.85	2	12,901	0.02%
2021/06/16	14	43.38	29	43.10	42.70	-15	12,972	-0.12%
2021/06/15	2	42.23	2	41.95	42.00	0	12,942	0.00%
2021/06/11	5	42.12	1	42.20	42.25	4	13,107	0.03%
2021/06/10	17	41.60	21	41.61	42.15	-4	13,591	-0.03%
2021/06/09	3	43.07	22	43.14	42.45	-19	13,920	-0.14%
2021/06/08	32	43.08	25	43.27	42.90	7	14,453	0.05%
2021/06/07	28	42.95	37	43.81	43.50	-9	15,409	-0.06%
2021/06/04	30	43.76	34	44.21	43.75	-4	16,332	-0.02%
2021/06/03	20	44.21	30	43.93	44.25	-10	18,370	-0.05%
2021/06/02	29	43.51	41.1	44.08	42.95	-12.1	19,276	-0.06%
2021/06/01	3	40.95	2	41.10	41.65	1	19,330	0.01%
2021/05/31	11	41.74	11	41.48	41.35	0	19,651	0.00%
2021/05/28	3	40.70	5	40.45	40.85	-2	19,608	-0.01%
2021/05/27	7	40.08	36	40.03	40.20	-29	19,635	-0.15%
2021/05/26	60	40.15	10	40.47	40.25	50	19,689	0.25%
2021/05/25	33	41.25	20	41.17	41.05	13	19,722	0.07%
2021/05/24	8	38.91	7	39.11	39.00	1	19,639	0.01%
2021/05/21	18	38.68	13	39.01	39.00	5	19,825	0.03%
2021/05/20	18	37.23	4	36.84	36.30	14	19,784	0.07%
2021/05/19	14	36.86	2	36.98	37.55	12	19,784	0.06%
2021/05/18	13	35.42	11	35.85	37.20	2	20,055	0.01%
2021/05/17	4	35.83	24	35.33	34.75	-20	20,042	-0.10%
2021/05/14	7	39.14	3	38.35	38.50	4	19,952	0.02%
2021/05/13	8	37.16	15	37.54	38.65	-7	19,892	-0.04%
2021/05/12	16	39.53	17.2	39.48	39.55	-1.2	19,811	-0.01%
2021/05/11	49	42.90	10	43.59	41.95	39	19,654	0.20%
2021/05/10	5	43.67	5	43.67	44.10	0	19,588	0.00%
2021/05/07	40	42.76	35	42.94	43.50	5	19,564	0.03%
2021/05/06	9	45.02	14	44.65	44.75	-5	19,289	-0.03%
2021/05/05	13	45.98	3	45.72	45.05	10	19,100	0.05%
2021/05/04	29	45.39	11	44.17	44.50	18	19,092	0.09%
2021/05/03	8	49.25	14	48.60	47.95	-6	19,034	-0.03%
2021/04/29	6	48.35	13.5	48.80	49.20	-7.5	19,030	-0.04%
2021/04/28	13	48.21	3	48.00	47.95	10	18,963	0.05%
2021/04/27	6	47.90	37	47.93	48.50	-31	19,063	-0.16%
2021/04/26	14	47.53	8	47.68	48.40	6	19,066	0.03%
2021/04/23	23	47.76	54	47.34	47.15	-31	19,083	-0.16%
2021/04/22	50	50.26	37	50.82	48.80	13	19,032	0.07%
2021/04/21	17	49.52	11	49.43	49.90	6	18,678	0.03%
2021/04/20	29	50.43	30	51.10	49.65	-1	18,570	-0.01%
2021/04/19	107.5	53.83	112	52.99	52.40	-4.5	18,325	-0.02%	大買/大賣/
2021/04/16	59	49.99	59	49.03	50.00	0	17,763	0.00%
2021/04/15	33	46.49	19	46.63	46.10	14	17,245	0.08%
2021/04/14	9	45.52	13	45.27	45.05	-4	17,195	-0.02%
2021/04/13	35.5	48.28	374	49.08	46.30	-338.5	17,161	-1.97%	大賣/鉅額交易
2021/04/12	321	48.29	18	47.35	48.60	303	16,923	1.79%	大買/鉅額交易
2021/04/09	54	44.13	24	44.00	44.20	30	16,703	0.18%
2021/04/08	1	43.25	18	43.40	43.35	-17	16,842	-0.10%
2021/04/07	1	42.80	0	0.00	42.95	1	17,517	0.01%
2021/04/06	5	42.59	7	42.71	43.15	-2	17,898	-0.01%
2021/03/31	1	43.15	10	43.70	43.15	-9	18,518	-0.05%
2021/03/30	2	43.10	5	43.00	43.05	-3	18,956	-0.02%
2021/03/29	41	43.15	34	43.33	42.85	7	20,121	0.03%
2021/03/26	22	42.45	13	42.77	42.80	9	20,874	0.04%
2021/03/25	4	42.61	23	42.95	42.00	-19	21,007	-0.09%
2021/03/24	9	42.24	8	42.36	42.35	1	20,771	0.00%
2021/03/23	13	42.62	9	42.61	42.45	4	20,744	0.02%
2021/03/22	17	42.29	5	41.64	41.95	12	20,681	0.06%
2021/03/19	4	41.80	24	41.89	41.75	-20	20,710	-0.10%
2021/03/18	9	42.12	2	42.08	42.45	7	20,759	0.03%
2021/03/17	14	42.10	13	41.75	42.20	1	20,780	0.00%
2021/03/16	30	42.01	48	42.58	41.50	-18	21,092	-0.09%
2021/03/15	21	44.28	194	44.13	43.55	-173	20,709	-0.84%	大賣/鉅額交易
2021/03/12	219	43.98	30	43.23	44.05	189	20,462	0.92%	大買/鉅額交易
2021/03/11	58	42.68	140	43.02	42.80	-82	20,261	-0.40%	大賣/
2021/03/10	138	42.25	144	41.51	42.80	-6	19,780	-0.03%	大買/大賣/
2021/03/09	235	40.23	255	40.12	40.05	-20	18,868	-0.11%	大買/大賣/
2021/03/08	159	38.95	181	39.03	39.15	-22	16,896	-0.13%	大買/大賣/
2021/03/05	28	35.74	26	36.06	35.60	2	15,950	0.01%
2021/03/04	10	35.63	24	35.93	35.75	-14	15,661	-0.09%
2021/03/03	10	34.45	1	34.00	34.85	9	15,419	0.06%
2021/03/02	18	34.34	4	34.65	34.00	14	15,463	0.09%
2021/02/26	4	34.49	10	34.85	34.85	-6	15,726	-0.04%
2021/02/25	17	34.43	30	34.63	34.95	-13	15,845	-0.08%
2021/02/24	35	34.86	5	34.81	34.25	30	16,025	0.19%
2021/02/23	8	34.98	38	34.98	35.15	-30	15,947	-0.19%
2021/02/22	5	34.30	0	0.00	34.55	5	15,792	0.03%
2021/02/19	21	34.37	1	34.35	34.55	20	15,855	0.13%
2021/02/18	23	34.76	17	34.58	34.70	6	16,013	0.04%
2021/02/17	2	32.25	1	32.10	32.15	1	16,180	0.01%
2021/02/02	5	30.55	0	0.00	31.15	5	16,994	0.03%
2021/02/01	4	30.18	9	30.27	30.50	-5	17,210	-0.03%
2021/01/29	0	0.00	2	29.90	29.70	-2	17,497	-0.01%
2021/01/28	0	0.00	1	30.50	30.40	-1	17,756	-0.01%
2021/01/27	3.6	31.22	1	31.15	31.00	2.6	18,551	0.01%
2021/01/26	2	31.40	0	0.00	31.05	2	18,896	0.01%
2021/01/25	5	31.64	3	31.88	31.95	2	19,041	0.01%
2021/01/22	6	30.64	18	30.40	31.35	-12	19,237	-0.06%
2021/01/21	1	29.30	13	30.05	29.30	-12	19,526	-0.06%
2021/01/20	3	29.83	3	30.27	29.50	0	20,497	0.00%
2021/01/18	5	30.97	4	31.13	31.10	1	21,810	0.00%
2021/01/15	79	32.09	0	0.00	31.80	79	21,866	0.36%
2021/01/14	25	33.11	28	33.15	33.25	-3	21,935	-0.01%
2021/01/13	30	33.40	16	33.44	33.40	14	22,120	0.06%
2021/01/12	27	33.42	1	33.70	33.35	26	22,187	0.12%
2021/01/11	11.5	34.65	0	0.00	34.60	11.5	22,140	0.05%
2021/01/08	17	34.26	54	34.24	34.25	-37	22,440	-0.16%
2021/01/07	81	35.90	64	35.80	35.30	17	22,733	0.07%
2021/01/06	23	36.39	15	35.98	35.65	8	23,222	0.03%
2021/01/05	33	38.43	45	37.94	37.50	-12	23,857	-0.05%
2021/01/04	59	38.83	57	38.62	38.65	2	23,689	0.01%
2020/12/31	28	38.18	56.1	38.65	38.95	-28.1	23,450	-0.12%
2020/12/30	113.1	38.33	75	38.24	37.25	38.1	23,107	0.16%	大買/
2020/12/29	82.5	36.82	84	37.27	36.45	-1.5	22,535	-0.01%
2020/12/28	14	36.30	83	36.32	36.35	-69	22,158	-0.31%
2020/12/25	68	36.22	37.1	36.13	36.35	30.9	21,785	0.14%
2020/12/24	49.2	34.89	50	34.88	35.15	-0.9	21,474	0.00%
2020/12/23	169.5	35.29	38	35.06	33.45	131.5	21,076	0.62%	大買/鉅額交易
2020/12/22	187	35.78	213.1	34.49	34.50	-26.1	20,146	-0.13%	大買/大賣/
2020/12/21	36	32.42	8	32.74	32.85	28	19,372	0.14%
2020/12/18	4	32.51	11.2	32.68	32.10	-7.2	19,262	-0.04%
2020/12/17	7	32.16	11	32.44	32.45	-4	19,375	-0.02%
2020/12/16	13	32.38	2	32.55	32.40	11	19,657	0.06%
2020/12/15	6	31.89	5	32.44	31.75	1	19,818	0.01%
2020/12/14	13	32.03	4	32.43	32.30	9	20,338	0.04%
2020/12/11	6	31.88	2	31.48	31.60	4	20,449	0.02%
2020/12/10	11	33.29	33	33.00	32.15	-22	20,635	-0.11%
2020/12/09	25	32.33	14	32.26	32.15	11	20,586	0.05%
2020/12/08	6	32.66	5	33.06	32.55	1	21,037	0.00%
2020/12/07	24.1	33.28	33	32.88	32.70	-8.9	21,583	-0.04%
2020/12/04	41	32.99	10	32.97	33.50	31	22,154	0.14%
2020/12/03	2	31.95	3	31.60	31.25	-1	22,303	0.00%
2020/12/02	7	31.86	3	32.12	31.40	4	22,228	0.02%
2020/12/01	3	32.18	10	32.34	32.20	-7	22,176	-0.03%
2020/11/30	2	32.43	7	32.71	32.65	-5	22,216	-0.02%
2020/11/27	5	32.42	24	32.49	32.30	-19	22,515	-0.08%
2020/11/26	13	32.75	7	32.84	32.55	6	22,535	0.03%
2020/11/25	44	32.81	17	32.74	32.45	27	22,549	0.12%
2020/11/24	11	32.16	32	32.15	31.75	-21	22,380	-0.09%
2020/11/23	1	31.00	10	31.45	32.20	-9	22,259	-0.04%
2020/11/20	12	30.75	0	0.00	30.90	12	22,041	0.05%
2020/11/19	11	30.49	21	30.63	30.40	-10	22,566	-0.04%
2020/11/18	8	30.51	7	30.88	31.00	1	22,779	0.00%
2020/11/17	31	29.97	22	29.92	30.20	9	22,730	0.04%
2020/11/16	32	30.12	29	29.68	29.75	3	22,701	0.01%
2020/11/13	86	31.53	5	31.50	31.20	81	22,305	0.36%
2020/11/12	12	31.09	88	30.83	30.95	-76	22,659	-0.34%
2020/11/11	17	31.64	18	31.70	31.80	-1	22,773	0.00%
2020/11/10	16	31.56	15	31.78	30.90	1	22,724	0.00%
2020/11/09	21	30.99	10	30.90	31.25	11	22,511	0.05%
2020/11/06	14	31.53	8	31.83	31.35	6	22,379	0.03%
2020/11/05	17	31.99	16.1	31.97	31.75	0.9	22,172	0.00%
2020/11/04	31	33.23	13.1	33.18	33.10	17.9	22,075	0.08%
2020/11/03	13.1	33.32	12	33.41	33.60	1.1	21,318	0.01%
2020/11/02	42	32.16	47.1	31.91	31.60	-5.1	21,087	-0.02%
2020/10/30	24	33.43	21	32.95	32.50	3	20,961	0.01%
2020/10/29	35	32.94	29	33.17	33.85	6	20,766	0.03%
2020/10/28	81	34.69	395	34.66	33.20	-314	20,324	-1.54%	大賣/鉅額交易
2020/10/27	405	33.32	108	33.61	34.65	297	19,278	1.54%	大買/大賣/鉅額交易
2020/10/26	10	31.31	2	31.68	31.50	8	18,207	0.04%
2020/10/23	6	30.84	20	31.06	30.90	-14	17,997	-0.08%
2020/10/22	8	30.94	3	30.73	30.45	5	17,960	0.03%
2020/10/21	10	30.34	11	30.71	30.95	-1	17,730	-0.01%
2020/10/20	17	30.86	6	30.61	30.45	11	17,517	0.06%
2020/10/19	2	30.20	5	30.59	31.45	-3	17,430	-0.02%
2020/10/16	10	31.37	18	31.53	30.10	-8	17,344	-0.05%
2020/10/15	11	31.97	25	31.72	30.90	-14	17,050	-0.08%
2020/10/14	54.1	31.17	19	30.87	31.95	35.1	16,593	0.21%
2020/10/13	9.1	29.45	36	29.71	29.55	-26.9	15,906	-0.17%
2020/10/12	3	27.07	9.1	27.39	27.80	-6.1	14,987	-0.04%
2020/10/08	20	27.58	5.1	27.45	27.20	14.9	14,904	0.10%
2020/10/07	14	27.75	2.1	28.22	27.65	11.9	14,861	0.08%
2020/10/06	9.1	28.12	28	28.31	28.40	-18.9	14,839	-0.13%
2020/10/05	1	26.90	1	27.00	27.05	0	14,703	0.00%
2020/09/30	1	26.45	1	26.55	26.55	0	14,791	0.00%
2020/09/29	25	26.53	13.1	26.64	26.45	11.9	15,216	0.08%
2020/09/28	4.1	26.99	4	27.45	27.50	0.1	15,472	0.00%
2020/09/25	9	26.28	7.1	26.76	26.40	1.9	15,419	0.01%
2020/09/24	2	27.95	2	28.03	27.70	0	15,135	0.00%
2020/09/23	2	28.25	1	28.65	28.30	1	15,035	0.01%
2020/09/22	24	29.05	22	28.93	29.10	2	14,885	0.01%
2020/09/21	13	29.55	58	29.55	29.10	-45	14,664	-0.31%
2020/09/18	11.1	31.25	36	31.49	31.00	-24.9	14,332	-0.17%
2020/09/17	54.1	32.21	74	31.46	31.95	-19.9	14,149	-0.14%
2020/09/16	0	0.00	60	30.87	30.40	-60	13,759	-0.44%
2020/09/15	176	31.06	57	30.81	31.15	119	13,807	0.86%	大買/鉅額交易
2020/09/14	33	28.44	42	29.50	29.30	-9	13,517	-0.07%
2020/09/11	49	30.12	24	29.68	29.30	25	13,107	0.19%
2020/09/10	24	31.06	56	30.78	31.50	-32	12,607	-0.25%
2020/09/09	145	30.51	281	29.09	30.55	-136	12,076	-1.13%	大買/大賣/鉅額交易
2020/09/08	301	28.53	130.2	28.28	28.60	170.9	11,180	1.53%	大買/大賣/鉅額交易
2020/09/07	0	0.00	5.1	26.00	26.00	-5.1	10,581	-0.05%
2020/09/04	15	23.85	2	23.48	23.65	13	10,684	0.12%
2020/09/03	6	23.38	2	23.52	23.65	4	10,662	0.04%
2020/09/02	6	23.63	35	24.25	23.45	-29	10,625	-0.27%
2020/09/01	12	22.50	0	0.00	22.30	12	10,304	0.12%
2020/08/31	11	22.37	2	22.43	22.40	9	10,346	0.09%
2020/08/28	0	0.00	1	22.00	21.85	-1	10,377	-0.01%
2020/08/27	3	21.82	4	22.35	21.80	-1	10,482	-0.01%
2020/08/26	1	21.60	3	21.67	21.75	-2	10,515	-0.02%
2020/08/25	28	22.36	6	22.42	22.10	22	10,587	0.21%
2020/08/24	4	21.69	70	20.97	22.00	-66	10,187	-0.65%
2020/08/21	2	19.98	0	0.00	20.00	2	10,028	0.02%
2020/08/20	1	19.90	3	20.00	20.00	-2	9,935	-0.02%
2020/08/18	19	21.17	12	21.14	21.00	7	10,016	0.07%
2020/08/17	27	19.35	49.2	20.25	20.60	-22.2	9,613	-0.23%
2020/08/14	21	18.90	5	19.11	18.75	16	9,405	0.17%
2020/08/13	2	18.30	2	18.35	18.45	0	9,558	0.00%
2020/08/11	2	18.03	6	18.23	18.25	-4	9,587	-0.04%
2020/08/10	1	17.50	2	18.00	18.10	-1	9,579	-0.01%
2020/08/07	0	0.00	1	17.10	17.10	-1	9,378	-0.01%
2020/08/06	7	16.63	3	17.00	17.20	4	9,341	0.04%
2020/08/05	6	16.75	1	16.85	16.95	5	9,189	0.05%
2020/08/04	0	0.00	1	16.35	16.40	-1	9,082	-0.01%
2020/07/29	0	0.00	5	15.41	15.50	-5	8,733	-0.06%
2020/07/28	8	14.39	0	0.00	14.10	8	8,578	0.09%
2020/07/27	22	15.49	0	0.00	15.20	22	8,421	0.26%
2020/07/24	1	16.00	5	15.98	15.60	-4	8,369	-0.05%
2020/07/23	48	16.01	0	0.00	16.20	48	8,300	0.58%
2020/07/22	0	0.00	604	16.24	16.20	-604	8,190	-7.37%	大賣/鉅額交易
2020/07/21	99	16.06	1	16.50	16.40	98	8,117	1.21%
2020/07/20	0	0.00	100	15.59	15.80	-100	7,976	-1.25%
2020/07/17	0	0.00	324	15.84	15.80	-324	7,922	-4.09%	大賣/鉅額交易
2020/07/16	60	16.13	0	0.00	16.15	60	7,821	0.77%
2020/07/15	44	16.10	0	0.00	15.80	44	7,769	0.57%
2020/07/14	0	0.00	46	15.85	15.75	-46	7,710	-0.60%
2020/07/13	46	15.75	1	16.10	16.25	45	7,662	0.59%
2020/07/10	0	0.00	141	15.35	15.30	-141	7,553	-1.87%	大賣/鉅額交易
2020/07/09	0.8	15.75	14	16.08	15.75	-13.2	7,460	-0.18%
2020/07/08	410	16.92	128	17.08	16.60	282	7,293	3.87%	大買/大賣/鉅額交易
2020/07/07	673	15.95	12	15.44	16.60	661	6,812	9.70%	大買/鉅額交易
2020/07/06	4	15.03	5.1	15.05	15.10	-1.1	6,426	-0.02%
2020/07/03	0	0.00	2	15.00	14.80	-2	6,343	-0.03%
2020/07/02	0	0.00	4	14.85	14.85	-4	6,284	-0.06%
2020/06/30	0	0.00	4	14.54	14.50	-4	6,173	-0.06%
2020/06/24	4	14.60	2	14.43	14.70	2	6,128	0.03%
2020/06/23	34	15.00	333	15.39	14.60	-299	6,037	-4.95%	大賣/鉅額交易
2020/06/22	303	15.65	2.2	15.54	15.65	300.8	5,756	5.22%	大買/鉅額交易
2020/06/19	2	14.60	0.2	14.20	14.25	1.8	5,450	0.03%
2020/06/18	11	14.59	3.2	14.66	14.55	7.9	5,392	0.15%
2020/06/17	2	14.93	4	14.93	14.95	-2	5,335	-0.04%
2020/06/16	12	14.78	0	0.00	15.00	12	5,299	0.23%
2020/06/15	2	14.70	1	14.35	14.30	1	5,135	0.02%
2020/06/12	3	14.55	2	13.95	14.55	1	5,064	0.02%
2020/06/11	4	14.51	30	15.00	14.50	-26	4,968	-0.52%
2020/06/10	6	14.64	20	14.60	14.90	-14	4,834	-0.29%
2020/06/09	27	14.62	0	0.00	14.55	27	4,786	0.56%
2020/06/08	8.2	15.23	7	15.10	15.10	1.2	4,639	0.03%
2020/06/05	3.2	14.99	15	14.90	15.30	-11.8	4,480	-0.26%
2020/06/04	18	14.62	2	14.63	14.60	16	4,284	0.37%
2020/06/03	2.2	15.14	11	14.27	15.10	-8.8	4,092	-0.22%
2020/06/02	10	14.40	2	14.10	14.00	8	3,795	0.21%
2020/06/01	21	13.97	30	13.80	13.90	-9	3,625	-0.25%
2020/05/29	10	13.85	21	13.45	13.85	-11	3,439	-0.32%
2020/05/28	0	0.00	3	13.10	13.40	-3	3,164	-0.09%
2020/05/27	5	12.60	3	12.80	12.55	2	2,975	0.07%
2020/05/26	11	12.75	8	12.88	12.85	3	2,919	0.10%
2020/05/25	10	13.00	0	0.00	12.75	10	2,767	0.36%
2020/05/22	0	0.00	1	12.10	12.35	-1	2,415	-0.04%
2020/05/20	36	11.86	0	0.00	12.30	36	2,124	1.69%
2020/05/19	0	0.00	1	11.60	11.65	-1	1,713	-0.06%
2020/05/18	1	10.95	0	0.00	10.60	1	1,430	0.07%
2020/05/15	1	10.45	0	0.00	10.80	1	1,354	0.07%
2020/05/08	0	0.00	1	10.00	10.05	-1	1,096	-0.09%
2020/05/07	0	0.00	10	10.00	10.10	-10	1,076	-0.93%
2020/05/05	0	0.00	5	9.69	9.78	-5	1,043	-0.48%
2020/05/04	5	9.65	2	9.56	9.62	3	1,036	0.29%
2020/04/30	0	0.00	5	9.72	9.85	-5	1,030	-0.49%
2020/04/29	14	9.57	8	9.60	9.63	6	1,023	0.59%
2020/04/27	4	9.36	4	9.45	9.43	0	1,039	0.00%
2020/04/14	2	9.23	50	9.19	9.22	-48	1,010	-4.75%
2020/04/13	0	0.00	51	9.11	9.12	-51	1,018	-5.01%
2020/04/07	0	8.55	1	8.43	8.48	-1	1,068	-0.09%
2020/04/01	0	0.00	2	8.17	8.33	-2	1,061	-0.19%
2020/03/30	1	7.88	50	7.75	7.97	-49	1,067	-4.59%
2020/03/25	2	7.56	10	7.51	7.65	-8	1,044	-0.77%
2020/03/24	36	7.17	0	0.00	7.19	36	1,036	3.47%
2020/03/23	14	6.65	0	0.00	6.86	14	1,045	1.34%
2020/03/19	12	7.15	0	0.00	6.92	12	1,041	1.15%
2020/03/13	30	8.08	0	0.00	8.31	30	1,001	3.00%
2020/03/12	18	8.85	0	0.00	8.88	18	965	1.86%
2020/03/10	0	9.30	0	0.00	9.22	0	944	0.00%
2020/02/26	0	0.00	0.4	9.56	9.51	-0.4	928	-0.04%
2020/02/20	0.5	9.66	0	0.00	9.66	0.5	931	0.05%
2020/02/03	0	0.00	3	9.69	9.88	-3	994	-0.30%
2020/01/31	0	10.15	4	10.05	10.05	-4	971	-0.41%
2020/01/16	3	10.85	5	10.90	10.85	-2	937	-0.21%
2020/01/08	5	11.20	0	0.00	11.05	5	980	0.51%
2020/01/06	0	0.00	3	11.80	11.55	-3	955	-0.31%
2019/12/30	0	0.00	1	11.35	11.35	-1	884	-0.11%
2019/12/23	3	11.35	0	0.00	11.25	3	949	0.32%
2019/11/26	0	0.00	1	10.80	10.80	-1	2,010	-0.05%
2019/11/25	0	0.00	3.5	10.81	10.80	-3.5	2,004	-0.17%
2019/11/20	0	0.00	1	10.80	10.90	-1	2,034	-0.05%
2019/11/12	0	0.00	0	11.25	11.30	0	2,063	0.00%
2019/11/05	0	0.00	2	11.60	11.45	-2	2,078	-0.10%
2019/11/04	0	0.00	1	11.50	11.55	-1	2,067	-0.05%
2019/10/31	0	0.00	2	11.30	11.35	-2	2,064	-0.10%
2019/10/29	3	11.35	5	11.32	11.20	-2	2,067	-0.10%
2019/10/21	4	11.45	1	11.35	11.35	3	2,076	0.14%
2019/09/26	1	11.45	0	0.00	11.35	1	2,005	0.05%
2019/09/23	0	0.00	10	11.65	11.65	-10	1,933	-0.52%
2019/09/18	10	12.20	1	12.25	12.35	9	1,765	0.51%
2019/09/17	10	12.15	20	12.15	12.00	-10	1,591	-0.63%
2019/09/16	58	12.14	70	12.04	12.15	-12	1,471	-0.82%
2019/09/12	0	0.00	0.6	11.05	11.05	-0.6	1,056	-0.06%
2019/09/11	0	0.00	1	11.15	11.10	-1	1,035	-0.10%
2019/09/03	0	0.00	1	11.00	11.00	-1	933	-0.11%
2019/08/19	1	10.65	0	0.00	10.90	1	994	0.10%
2019/08/15	0	0.00	1	10.45	10.50	-1	1,034	-0.10%
2019/08/14	0	0.00	2	10.90	10.55	-2	1,073	-0.19%
2019/08/13	10	9.97	0	0.00	10.00	10	1,080	0.93%
2019/08/12	0	0.00	8	10.01	9.98	-8	1,130	-0.71%
2019/08/07	0	0.00	16	9.94	9.94	-16	1,372	-1.17%
2019/08/06	0	0.00	7	9.87	9.92	-7	1,373	-0.51%
2019/08/02	0	0.00	6	10.30	10.25	-6	1,370	-0.44%
2019/08/01	1	10.45	0	0.00	10.50	1	1,380	0.07%
2019/07/30	5	10.55	0	0.00	10.50	5	1,374	0.36%
2019/07/24	0	0.00	1	10.75	10.65	-1	1,374	-0.07%
2019/07/23	0	0.00	6	10.70	10.70	-6	1,354	-0.44%
2019/07/12	2	10.85	1	10.90	10.85	1	1,338	0.07%
2019/07/09	0	0.00	1	10.60	10.75	-1	1,336	-0.07%
2019/06/20	0	0.00	25	10.40	10.35	-25	1,358	-1.84%
2019/06/03	0	0.00	40	10.45	10.50	-40	1,410	-2.84%
2019/05/31	20	10.55	0	0.00	10.55	20	1,407	1.42%
2019/05/27	20	11.30	0	0.00	11.25	20	1,303	1.53%
2019/05/21	1	11.15	0	0.00	11.10	1	1,204	0.08%
2019/05/20	0	0.00	11	10.71	11.05	-11	1,158	-0.95%
2019/05/17	2	10.80	0	0.00	10.50	2	1,103	0.18%
2019/05/16	45	10.65	1	10.65	10.80	44	1,060	4.15%
2019/05/15	1	10.65	1	10.65	10.65	0	942	0.00%
2019/05/13	0	0.00	2	9.74	9.71	-2	870	-0.23%
2019/04/29	1	10.35	0	0.00	10.30	1	844	0.12%
2019/04/24	0	0.00	3	10.30	10.30	-3	843	-0.36%
2019/04/22	4	10.40	0	0.00	10.45	4	827	0.48%
2019/04/19	0	10.40	0	0.00	10.45	0	820	0.00%
2019/04/16	0	0.00	2	10.55	10.40	-2	838	-0.24%
2019/04/03	3	10.40	0	0.00	10.35	3	737	0.41%
2019/04/01	1	10.40	0	0.00	10.40	1	738	0.14%
2019/03/25	5	10.35	0	0.00	10.25	5	769	0.65%
2019/03/11	0	0.00	3	10.05	10.15	-3	848	-0.35%
2019/03/07	5	10.30	0	0.00	10.10	5	870	0.57%
2019/02/14	0.5	10.30	2	10.45	10.40	-1.5	928	-0.16%
2019/02/13	5	10.05	2	10.35	10.35	3	914	0.33%
2019/02/11	10	9.95	0	0.00	9.93	10	910	1.10%
2019/01/07	30	9.44	0	0.00	9.44	30	1,238	2.42%
2019/01/04	0	0.00	30	9.26	9.26	-30	1,255	-2.39%
2018/12/24	5	10.15	0	0.00	10.20	5	1,408	0.36%
2018/12/21	0	0.00	5	9.89	9.94	-5	1,450	-0.34%
2018/12/20	1	10.00	0	0.00	10.05	1	1,469	0.07%
2018/12/19	1	10.20	0	0.00	10.25	1	1,494	0.07%
2018/12/18	6	10.30	0	0.00	10.30	6	1,648	0.36%
2018/12/05	0	0.00	5	10.70	10.90	-5	1,737	-0.29%
2018/11/28	5	10.40	0	0.00	10.45	5	1,720	0.29%
2018/11/26	1	10.55	0	0.00	10.45	1	1,778	0.06%
2018/11/19	1	10.45	0	0.00	10.50	1	1,857	0.05%
2018/10/25	0	0.00	35	10.27	10.25	-35	2,293	-1.53%
2018/10/19	10	11.00	17	11.00	10.90	-7	2,219	-0.32%
2018/10/18	0	0.00	10	11.15	11.15	-10	2,198	-0.45%
2018/10/15	10	11.80	0	0.00	11.75	10	2,137	0.47%
2018/10/09	35	13.25	0	0.00	13.20	35	2,115	1.65%
2018/10/01	0	0.00	1	14.60	14.60	-1	2,084	-0.05%
2018/09/27	1	14.55	0	0.00	14.40	1	2,078	0.05%
2018/09/26	10	14.49	0	0.00	14.60	10	2,070	0.48%
2018/09/19	20	13.80	0	0.00	13.85	20	2,060	0.97%
2018/08/27	0	0.00	15	14.30	14.40	-15	2,529	-0.59%
2018/08/24	0	0.00	4	14.20	14.30	-4	2,559	-0.16%
2018/08/16	20	14.80	0	0.00	14.80	20	3,392	0.59%
2018/08/14	19	14.82	57	14.91	15.30	-38	4,084	-0.93%
2018/08/13	51	14.63	1	14.75	14.40	50	4,141	1.21%
2018/08/10	11	15.09	10	14.94	15.10	1	4,409	0.02%
2018/08/09	4	14.74	44	14.90	15.00	-40	4,480	-0.89%
2018/08/08	4	15.04	0	0.00	15.00	4	4,604	0.09%
2018/07/31	0	0.00	1	14.55	14.55	-1	4,978	-0.02%
2018/07/18	0	0.00	38	14.50	14.40	-38	5,094	-0.75%
2018/07/13	5	14.90	12	15.00	15.25	-7	5,226	-0.13%
2018/07/11	0	0.00	3	14.90	15.00	-3	5,229	-0.06%
2018/07/10	3	14.95	0	0.00	14.90	3	5,345	0.06%
2018/07/09	12	14.75	38	14.95	14.85	-26	5,355	-0.49%
2018/07/05	1	15.15	1	14.90	14.80	0	5,390	0.00%
2018/07/03	31	15.50	30	15.45	15.20	1	5,400	0.02%
2018/07/02	0	0.00	1	16.05	15.85	-1	5,355	-0.02%
2018/06/28	5	15.59	4	15.90	15.25	1	5,261	0.02%
2018/06/27	0	0.00	4	15.15	14.90	-4	5,146	-0.08%
2018/06/26	10	14.90	0	0.00	14.85	10	5,137	0.19%
2018/06/25	4	15.05	0	0.00	15.20	4	5,118	0.08%
2018/06/20	1	14.70	1	15.20	15.20	0	5,103	0.00%
2018/06/15	0	0.00	3	15.90	15.70	-3	5,048	-0.06%
2018/06/12	0	0.00	16	16.11	16.30	-16	4,942	-0.32%
2018/06/11	20	15.86	19	16.39	15.80	1	4,903	0.02%
2018/06/08	46	16.17	0	0.00	16.15	46	4,868	0.94%
2018/06/05	1	16.00	5	16.10	16.05	-4	5,007	-0.08%
2018/06/04	0	0.00	14	16.51	16.55	-14	4,954	-0.28%
2018/05/31	0	0.00	6	17.05	16.50	-6	4,877	-0.12%
2018/05/30	0	0.00	4	16.64	16.90	-4	4,793	-0.08%
2018/05/29	4	16.70	0	0.00	16.55	4	4,731	0.08%
2018/05/28	7	16.65	3	16.87	17.00	4	4,667	0.09%
2018/05/25	1	17.20	4	17.20	17.30	-3	4,522	-0.07%
2018/05/24	39	17.55	2.5	17.62	17.50	36.5	4,428	0.82%
2018/05/23	50	16.06	8	16.45	17.20	42	3,961	1.06%
2018/05/22	10	16.08	0	0.00	15.65	10	3,392	0.29%
2018/05/21	2	15.85	21	15.81	15.85	-19	3,215	-0.59%
2018/05/18	6	15.32	2	15.33	15.30	4	3,075	0.13%
2018/05/17	10	15.05	10	14.65	14.85	0	2,781	0.00%
2018/05/16	10	14.60	17.5	14.55	14.75	-7.5	2,686	-0.28%
2018/05/15	0	0.00	9	14.45	13.80	-9	2,570	-0.35%
2018/05/14	10	14.00	10	14.15	14.00	0	2,580	0.00%
2018/05/09	11	13.83	10	13.86	13.65	1	2,483	0.04%
2018/05/08	0	0.00	20	13.37	13.60	-20	2,339	-0.85%
2018/05/04	3	12.60	23	12.64	12.65	-20	2,303	-0.87%
2018/04/26	0	0.00	2	12.35	12.35	-2	2,542	-0.08%
2018/04/25	2	12.35	0	0.00	12.50	2	2,600	0.08%
2018/04/24	26	12.44	0	0.00	12.35	26	2,678	0.97%
2018/04/23	1	13.10	1	12.95	12.80	0	2,665	0.00%
2018/04/20	6	13.10	2	13.13	13.20	4	2,674	0.15%
2018/04/19	1	12.80	29	12.78	12.80	-28	2,630	-1.06%
2018/04/18	21	12.45	1	12.60	12.50	20	2,610	0.77%
2018/04/17	10	12.62	0	0.00	12.65	10	2,645	0.38%
2018/04/16	2	12.78	47	12.95	12.95	-45	2,672	-1.68%
2018/04/13	1	12.40	36	12.60	12.50	-35	2,613	-1.34%
2018/04/12	0	0.00	6	12.58	12.50	-6	2,624	-0.23%
2018/04/09	0	0.00	2	12.00	12.20	-2	2,866	-0.07%
2018/03/31	0	0.00	4	11.63	11.75	-4	3,434	-0.12%
2018/03/29	10	11.50	0	0.00	11.50	10	4,032	0.25%
2018/03/27	0	0.00	0.8	11.50	11.55	-0.8	4,135	-0.02%
2018/03/20	6	11.90	99	11.76	11.90	-93	4,423	-2.10%
2018/03/15	0	0.00	2	12.20	12.20	-2	4,619	-0.04%
2018/03/14	0	0.00	5	12.15	12.15	-5	4,788	-0.10%
2018/03/13	3	12.05	3	12.25	12.25	0	5,044	0.00%
2018/03/12	0	0.00	2	11.80	11.70	-2	5,081	-0.04%
2018/03/09	11	11.80	5	12.10	11.70	6	5,147	0.12%
2018/03/08	23	12.34	10	12.34	12.35	13	5,326	0.24%
2018/03/07	20	12.70	0	0.00	12.70	20	5,615	0.36%
2018/03/06	2	12.83	21	12.95	12.90	-19	5,818	-0.33%
2018/03/05	21	12.80	40	13.00	12.75	-19	6,002	-0.32%
2018/03/02	12	13.15	0	0.00	13.10	12	6,008	0.20%
2018/03/01	5	13.00	0	0.00	13.35	5	6,067	0.08%
2018/02/27	25	13.39	0	0.00	13.25	25	6,080	0.41%
2018/02/26	15	13.67	20	13.70	13.65	-5	6,073	-0.08%
2018/02/23	6	13.40	50	13.62	13.65	-44	6,113	-0.72%
2018/02/21	10	13.25	0	0.00	13.40	10	6,232	0.16%
2018/02/12	0	0.00	5	12.65	13.00	-5	6,287	-0.08%
2018/02/08	10	12.85	2	12.90	12.90	8	6,317	0.13%
2018/02/06	42	12.86	0	0.00	12.25	42	6,514	0.64%
2018/02/05	10	13.05	10	13.30	13.60	0	6,573	0.00%
2018/02/01	2	13.80	0	0.00	13.75	2	6,621	0.03%
2018/01/31	22	13.55	20	13.65	13.85	2	6,611	0.03%
2018/01/30	6	14.03	1	14.70	13.85	5	6,580	0.08%
2018/01/29	4	14.56	0	0.00	14.50	4	6,585	0.06%
2018/01/26	0	0.00	40	14.48	14.60	-40	6,523	-0.61%
2018/01/25	0	0.00	4	13.99	14.20	-4	6,373	-0.06%
2018/01/24	1	13.65	0	0.00	13.75	1	6,316	0.02%
2018/01/23	10	13.60	0	0.00	13.75	10	6,282	0.16%
2018/01/22	21	13.45	10	13.65	13.65	11	6,257	0.18%
2018/01/18	0	0.00	21.4	14.06	13.80	-21.4	6,204	-0.34%
2018/01/17	1	14.60	0	0.00	14.60	1	6,098	0.02%
2018/01/16	20	14.50	0	0.00	14.60	20	6,080	0.33%
2018/01/15	0	0.00	0.4	14.45	14.50	-0.4	6,042	-0.01%
2018/01/12	0	0.00	0.4	14.80	14.80	-0.4	5,999	-0.01%
2018/01/11	0	0.00	5	14.85	15.00	-5	5,966	-0.08%
2018/01/10	0	0.00	10	15.20	15.20	-10	5,919	-0.17%
2018/01/09	15	15.27	0	0.00	15.30	15	5,880	0.26%
2018/01/05	0	0.00	10	15.20	15.25	-10	5,820	-0.17%
2018/01/04	1	15.10	0	0.00	15.20	1	5,797	0.02%
2018/01/03	10.2	15.60	12	15.31	15.60	-1.8	5,686	-0.03%
2018/01/02	0	0.00	5	15.30	15.20	-5	5,603	-0.09%