志信 (2611)-統一-高雄券商分點個股進出

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

志信

(2611)

可現股當沖

股價
31.55
漲跌
▲0.30
漲幅
+0.96%
成交量
6,521張
產業
上市航運類股▼3.29%
236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

志信 (2611)籌碼相關－統一-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

統一-高雄券商分點個股進出
統一-高雄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
2024/05/29	0	0.00	4	32.24	31.75	-4	8,266	-0.05%
2024/05/28	11	31.59	5	32.44	32.20	6	8,126	0.07%
2024/05/27	6	31.47	1	31.50	31.60	5	7,911	0.06%
2024/05/24	1	30.85	3	31.30	30.85	-2	7,768	-0.03%
2024/05/23	6	30.19	0	0.00	30.10	6	7,627	0.08%
2024/05/22	1	30.40	1	29.75	30.40	0	7,541	0.00%
2024/05/21	4	29.80	2	29.75	29.70	2	7,514	0.03%
2024/05/20	2	30.83	6	30.88	30.35	-4	7,517	-0.05%
2024/05/17	8	30.79	7	30.56	31.20	1	7,428	0.01%
2024/05/16	2	30.45	11	30.28	30.65	-9	7,234	-0.12%
2024/05/15	2	29.75	8	29.68	29.75	-6	7,061	-0.08%
2024/05/14	8	28.76	0	0.00	28.70	8	6,847	0.12%
2024/05/13	18	28.85	31	28.88	28.70	-13	6,734	-0.19%
2024/05/10	14	29.06	63	29.17	29.05	-49	6,498	-0.75%
2024/05/09	0	0.00	1	28.60	28.40	-1	6,290	-0.02%
2024/05/08	6	28.57	0	0.00	28.40	6	6,205	0.10%
2024/05/07	25	28.60	0	0.00	28.65	25	5,948	0.42%
2024/05/06	28.1	28.54	16	28.67	28.50	12.1	5,855	0.21%
2024/05/03	0	0.00	13	29.22	28.90	-13	5,778	-0.22%
2024/05/02	25.1	29.45	8	30.48	29.70	17.1	5,634	0.30%
2024/04/30	18	29.99	9	30.54	29.75	9	5,255	0.17%
2024/04/29	8	29.42	7	30.13	30.40	1	4,712	0.02%
2024/04/26	6	26.74	13	27.43	27.65	-7	4,583	-0.15%
2024/04/25	1	25.15	4	25.35	25.15	-3	4,234	-0.07%
2024/04/24	2	25.00	22	25.00	25.15	-20	4,193	-0.48%
2024/04/23	3	24.62	3	24.72	24.70	0	4,157	0.00%
2024/04/22	3	24.85	3	25.60	24.50	0	4,141	0.00%
2024/04/19	8	24.40	1	24.20	24.60	7	4,050	0.17%
2024/04/18	1.6	24.63	3	25.10	24.70	-1.4	4,034	-0.03%
2024/04/17	1	24.10	7	24.46	24.60	-6	4,003	-0.15%
2024/04/16	4	23.24	0	0.00	23.20	4	3,915	0.10%
2024/04/15	5	23.79	0	0.00	23.70	5	3,941	0.13%
2024/04/12	1	23.30	6	24.05	23.90	-5	4,022	-0.12%
2024/04/11	1	23.75	0	0.00	23.60	1	4,491	0.02%
2024/04/10	3	23.80	0	0.00	23.70	3	4,730	0.06%
2024/04/09	1	23.95	0	0.00	24.00	1	4,726	0.02%
2024/04/03	6	23.71	0	0.00	23.60	6	4,670	0.13%
2024/04/02	10	23.55	0	0.00	23.70	10	4,678	0.21%
2024/04/01	0	0.00	4	23.65	23.65	-4	4,677	-0.09%
2024/03/29	1	23.45	0	0.00	23.45	1	4,670	0.02%
2024/03/28	0	0.00	3	23.60	23.70	-3	4,702	-0.06%
2024/03/27	5	23.34	0	0.00	23.35	5	4,740	0.11%
2024/03/26	7	23.31	0	0.00	23.20	7	4,790	0.15%
2024/03/25	5	24.13	6	24.30	23.80	-1	4,720	-0.02%
2024/03/22	10	23.94	1	23.90	24.20	9	4,686	0.19%
2024/03/21	1	24.85	7	24.59	24.35	-6	4,675	-0.13%
2024/03/20	2	24.50	10	24.77	24.70	-8	4,576	-0.17%
2024/03/19	8	25.12	13	24.94	24.75	-5	4,482	-0.11%
2024/03/18	5	24.41	0	0.00	24.35	5	4,221	0.12%
2024/03/15	17	24.36	1	24.80	24.50	16	3,899	0.41%
2024/03/14	0	0.00	2.1	22.70	22.70	-2.1	3,454	-0.06%
2024/03/13	6	20.13	6	20.53	20.65	0	3,496	0.00%
2024/03/12	1	19.35	4.3	19.63	19.65	-3.3	3,423	-0.10%
2024/03/11	0	0.00	4	19.24	19.40	-4	3,704	-0.11%
2024/03/08	6	18.53	4.2	18.27	18.55	1.8	3,826	0.05%
2024/03/07	0	0.00	3	17.72	17.70	-3	3,805	-0.08%
2024/03/06	0	0.00	1.5	17.80	17.65	-1.5	3,831	-0.04%
2024/03/01	0	0.00	11	17.60	17.50	-11	3,792	-0.29%
2024/02/29	0	0.00	1	17.90	17.65	-1	3,792	-0.03%
2024/02/26	0	0.00	3	17.35	17.40	-3	3,759	-0.08%
2024/02/22	0	0.00	2	17.70	17.50	-2	3,731	-0.05%
2024/02/21	4	17.46	2	17.48	17.50	2	3,696	0.05%
2024/02/20	2	16.85	0	0.00	16.85	2	3,628	0.06%
2024/02/15	0	0.00	1	15.70	15.90	-1	3,622	-0.03%
2024/01/26	1	16.55	1	16.75	16.50	0	3,565	0.00%
2024/01/25	0	0.00	2	16.75	16.55	-2	3,551	-0.06%
2024/01/24	0	0.00	1	16.85	16.70	-1	3,543	-0.03%
2024/01/19	4	16.98	1	17.20	16.70	3	3,498	0.09%
2024/01/18	0	0.00	1	17.05	16.95	-1	3,477	-0.03%
2024/01/17	0	0.00	2	17.05	16.85	-2	3,457	-0.06%
2024/01/12	1	17.65	42	17.80	17.50	-41	3,384	-1.21%
2024/01/11	1	17.15	61	17.65	17.40	-60	3,320	-1.81%
2024/01/10	30	17.15	0	0.00	17.15	30	3,283	0.91%
2024/01/09	100	17.05	150	17.24	17.40	-50	3,243	-1.54%	大賣/
2024/01/08	74	17.64	56	18.02	17.65	18	3,176	0.57%
2024/01/05	284	18.33	184	18.41	18.35	100	3,066	3.26%	大買/大賣/
2024/01/04	4	17.54	8.3	18.50	18.50	-4.3	2,534	-0.17%
2023/12/28	0	0.00	227	16.21	16.60	-227	2,210	-10.27%	大賣/鉅額交易
2023/12/27	0	0.00	13	16.83	16.60	-13	2,179	-0.60%
2023/12/26	1	16.60	20	16.55	16.60	-19	2,147	-0.88%
2023/12/25	32	16.52	40	16.20	16.20	-8	2,130	-0.38%
2023/12/22	7	16.71	6	17.07	17.10	1	2,074	0.05%
2023/12/21	58	17.13	49.3	17.04	17.10	8.7	2,002	0.43%
2023/12/20	2	16.70	32	16.69	16.70	-30	1,914	-1.57%
2023/12/19	42	16.33	18	16.36	16.30	24	1,885	1.27%
2023/12/18	102	16.53	193	16.91	16.65	-91	1,844	-4.93%	大買/大賣/
2023/12/15	52	16.41	52	16.51	16.35	0	1,764	0.00%
2023/12/14	36.2	16.45	47	16.30	16.30	-10.8	1,750	-0.62%
2023/12/13	7	16.84	6	16.70	16.70	1	1,718	0.06%
2023/12/12	7.1	16.88	89	17.04	16.75	-81.9	1,710	-4.79%
2023/12/11	102	16.95	73	17.21	16.90	29	1,675	1.73%	大買/
2023/12/08	80	17.14	180	17.46	17.20	-100	1,628	-6.14%	大賣/
2023/12/07	343.2	17.06	93	17.14	16.85	250.2	1,518	16.48%	大買/鉅額交易
2023/12/06	525	17.85	243.2	17.75	18.00	281.8	1,394	20.20%	大買/大賣/鉅額交易
2023/12/05	0	0.00	8.9	17.61	17.75	-8.9	1,007	-0.88%
2023/12/04	1	15.90	19	15.56	16.15	-18	763	-2.36%
2023/12/01	5	14.85	2	14.60	14.70	3	646	0.46%
2023/11/30	0	0.00	5	14.15	14.15	-5	596	-0.84%
2023/11/28	0	0.00	5	14.55	14.15	-5	578	-0.86%
2023/11/24	0	0.00	1	13.95	14.00	-1	545	-0.18%
2023/11/22	0	0.00	1	13.70	13.55	-1	517	-0.19%
2023/11/21	0	0.00	1	13.65	13.65	-1	518	-0.19%
2023/11/17	2	13.90	4	13.88	13.90	-2	518	-0.39%
2023/11/16	2	13.75	0	0.00	13.75	2	513	0.39%
2023/11/13	0	0.00	1	13.40	13.25	-1	567	-0.18%
2023/11/07	1	12.65	0	0.00	12.65	1	545	0.18%
2023/11/01	0	0.00	2	12.20	12.20	-2	567	-0.35%
2023/10/25	5	12.35	0	0.00	12.35	5	579	0.86%
2023/10/20	1	12.30	0	0.00	12.40	1	588	0.17%
2023/10/18	1	12.70	0	0.00	12.40	1	590	0.17%
2023/09/27	0	0.00	2	13.10	13.10	-2	626	-0.32%
2023/09/20	1	13.45	0	0.00	13.30	1	664	0.15%
2023/09/15	0	0.00	22	13.42	13.45	-22	660	-3.33%
2023/09/13	0	12.90	0	0.00	12.80	0	629	0.00%
2023/09/11	1	12.55	0	0.00	12.50	1	656	0.15%
2023/09/05	0	0.00	1	12.85	12.90	-1	749	-0.13%
2023/09/01	0	0.00	2	12.93	12.90	-2	927	-0.22%
2023/08/30	1	12.75	0	0.00	12.70	1	949	0.11%
2023/08/29	1	12.80	0	0.00	12.70	1	963	0.10%
2023/08/24	2	12.95	0	0.00	12.80	2	1,039	0.19%
2023/08/23	20	13.09	2	13.30	13.10	18	1,057	1.70%
2023/08/22	0.1	14.00	1.1	13.32	13.05	-1	1,097	-0.09%
2023/08/21	1	13.00	9	12.95	13.00	-8	1,291	-0.62%
2023/08/18	6	13.75	1	13.85	13.65	5	1,350	0.37%
2023/08/14	1	12.90	0	0.00	12.70	1	1,277	0.08%
2023/08/11	0	0.00	2	13.50	13.15	-2	1,270	-0.16%
2023/08/10	0	0.00	1	13.40	13.30	-1	1,267	-0.08%
2023/08/09	1	13.25	0	0.00	13.35	1	1,265	0.08%
2023/08/08	0	0.00	0.7	12.85	12.95	-0.7	1,249	-0.06%
2023/08/04	0	0.00	3	12.75	12.95	-3	1,249	-0.24%
2023/07/24	1	12.40	1	12.35	12.45	0	1,238	0.00%
2023/07/21	0.1	13.00	0.3	13.00	12.55	-0.2	1,234	-0.02%
2023/07/19	1	12.80	0	0.00	12.55	1	1,237	0.08%
2023/07/14	0	0.00	0.3	12.80	12.95	-0.3	1,234	-0.02%
2023/07/12	0	0.00	0.1	13.25	12.85	-0.1	1,248	-0.01%
2023/07/07	1	13.25	0	0.00	13.25	1	1,239	0.08%
2023/07/06	0.2	14.00	0.2	14.00	13.35	0	1,241	0.00%
2023/07/05	0	0.00	0.1	13.80	13.45	-0.1	1,242	-0.01%
2023/07/04	0.1	14.20	0.1	14.20	13.50	0	1,238	0.00%
2023/06/30	2.2	13.50	2.6	13.60	13.35	-0.4	1,217	-0.03%
2023/06/29	0	0.00	2	13.30	13.35	-2	1,208	-0.17%
2023/06/28	1	13.35	1	13.45	13.35	0	1,210	0.00%
2023/06/21	1	13.90	3	14.13	13.75	-2	1,210	-0.17%
2023/06/20	9	14.02	2	13.95	13.95	7	1,202	0.58%
2023/06/19	5	14.05	0	0.00	14.15	5	1,195	0.42%
2023/06/16	6	14.02	11	14.07	14.05	-5	1,192	-0.42%
2023/06/15	1	14.10	3	14.18	14.05	-2	1,178	-0.17%
2023/06/14	1	14.10	11.5	14.34	14.05	-10.5	1,169	-0.89%
2023/06/13	12	13.83	0	0.00	13.85	12	1,161	1.03%
2023/06/09	4	14.11	0	0.00	14.15	4	1,153	0.35%
2023/06/08	9.1	14.47	20.2	14.38	14.40	-11.1	1,135	-0.98%
2023/06/07	8.1	13.68	0	0.00	13.65	8.1	989	0.82%
2023/06/06	12	13.80	8	13.91	13.70	4	999	0.40%
2023/06/02	2.1	13.57	3.1	13.84	13.60	-1	1,008	-0.10%
2023/06/01	5	13.79	0.6	13.85	13.65	4.4	1,020	0.43%
2023/05/31	4.1	13.97	2.2	14.05	13.85	1.9	1,050	0.18%
2023/05/30	2	13.35	0	0.00	13.35	2	1,105	0.18%
2023/05/29	0	0.00	0	13.80	13.55	0	1,166	0.00%
2023/05/26	5	13.85	0	0.00	13.75	5	1,366	0.37%
2023/05/25	26.5	14.50	2.3	14.50	14.50	24.2	1,463	1.66%
2023/05/24	7	14.35	9.1	14.23	14.35	-2.1	1,268	-0.16%
2023/05/23	2	12.95	0	0.00	13.05	2	1,193	0.17%
2023/05/19	4	12.80	0	0.00	12.75	4	1,205	0.33%
2023/05/03	1	12.85	0.2	13.07	12.90	0.8	1,261	0.07%
2023/05/02	0	0.00	0.1	13.20	13.00	-0.1	1,262	-0.01%
2023/04/28	0	0.00	0.3	13.20	13.10	-0.3	1,264	-0.03%
2023/04/27	0	0.00	0.3	13.06	12.90	-0.3	1,264	-0.02%
2023/04/26	1	12.75	0	12.90	12.70	1	1,268	0.08%
2023/04/25	1	13.00	0.8	13.10	12.70	0.2	1,270	0.02%
2023/04/24	0	0.00	0.1	14.00	13.10	-0.1	1,261	0.00%
2023/04/21	0.2	14.00	1.1	13.45	13.10	-1	1,266	-0.08%
2023/04/20	1	13.60	1	13.72	13.50	0	1,262	0.00%
2023/04/19	0	0.00	0.4	13.81	13.60	-0.4	1,263	-0.03%
2023/04/18	2	13.70	2	14.20	13.70	0	1,263	0.00%
2023/04/17	1	14.00	1.9	14.15	14.00	-0.9	1,257	-0.07%
2023/04/11	0	0.00	0.2	13.90	13.75	-0.2	1,245	-0.01%
2023/04/10	0	0.00	11	13.76	13.75	-11	1,248	-0.88%
2023/04/07	0	0.00	4	13.74	13.70	-4	1,257	-0.32%
2023/04/06	4	13.58	0.1	13.75	13.55	3.9	1,269	0.31%
2023/03/31	0	0.00	8	13.61	13.55	-8	1,295	-0.62%
2023/03/28	0	0.00	1	13.45	13.45	-1	1,537	-0.07%
2023/03/27	2	13.70	2	13.75	13.80	0	1,540	0.00%
2023/03/24	1	13.65	0	0.00	13.65	1	1,551	0.06%
2023/03/17	0	0.00	1	13.70	13.70	-1	1,562	-0.07%
2023/03/16	0	0.00	0.8	13.75	13.50	-0.8	1,561	-0.05%
2023/03/15	0	0.00	0.4	14.00	13.75	-0.4	1,556	-0.02%
2023/03/14	0	0.00	0.3	14.00	13.75	-0.3	1,555	-0.02%
2023/03/13	0	0.00	0.4	14.14	14.05	-0.4	1,556	-0.03%
2023/03/10	3.2	14.52	4.8	14.64	14.25	-1.6	1,579	-0.10%
2023/03/09	5	14.67	5.6	14.77	14.60	-0.6	1,652	-0.04%
2023/03/08	5	14.65	0.3	15.00	14.70	4.7	1,645	0.29%
2023/03/07	1	14.95	10	15.05	14.95	-9	1,640	-0.55%
2023/03/06	10	14.80	0	0.00	15.00	10	1,639	0.61%
2023/03/02	2	15.35	1.2	15.38	15.30	0.8	1,585	0.05%
2023/03/01	15	14.72	0.1	14.70	14.60	14.9	1,511	0.99%
2023/02/24	10	15.03	0	0.00	15.05	10	1,448	0.69%
2023/02/23	0	0.00	57	15.05	15.05	-57	1,235	-4.62%
2023/02/10	0	0.00	0.4	13.45	13.20	-0.4	1,093	-0.04%
2023/02/09	2.1	13.43	2.2	13.64	13.45	-0.1	1,097	-0.01%
2023/02/06	5	13.41	2	13.57	13.40	3	1,109	0.27%
2023/02/03	0	0.00	0.5	13.75	13.60	-0.5	1,113	-0.05%
2023/02/02	0	0.00	0.3	13.65	13.60	-0.3	1,104	-0.03%
2023/02/01	2	13.35	0.4	13.50	13.35	1.6	1,099	0.14%
2023/01/30	0	0.00	0.2	13.34	13.15	-0.2	1,110	-0.01%
2023/01/17	2	13.10	0	0.00	13.10	2	1,111	0.18%
2023/01/16	0	0.00	0.2	13.20	13.10	-0.2	1,117	-0.02%
2023/01/13	2	13.25	0	0.00	13.25	2	1,113	0.18%
2023/01/12	0	0.00	2	13.50	13.35	-2	1,117	-0.18%
2023/01/11	2	13.40	0.4	13.70	13.40	1.6	1,118	0.15%
2023/01/10	0	0.00	2	13.53	13.45	-2	1,119	-0.18%
2023/01/06	12.1	13.24	2.4	13.42	13.40	9.7	1,134	0.85%
2023/01/05	3	13.30	0	0.00	13.30	3	1,153	0.26%
2023/01/03	10	13.38	0	0.00	13.40	10	1,159	0.86%
2022/12/29	6	13.41	0	0.00	13.50	6	1,175	0.51%
2022/12/28	13	13.61	0	0.00	13.50	13	1,176	1.10%
2022/12/27	3	13.65	3	14.20	13.75	0	1,180	0.00%
2022/12/26	13	13.63	3	13.65	13.65	10	1,175	0.85%
2022/12/23	3	13.85	3	14.00	14.10	0	1,176	0.00%
2022/12/22	9	14.50	53.1	14.81	14.15	-44.1	1,173	-3.76%
2022/12/21	1.2	13.66	5.4	13.87	13.75	-4.1	978	-0.42%
2022/12/20	44.3	13.41	46.6	13.79	13.25	-2.4	968	-0.24%
2022/12/19	10	13.45	1	14.05	13.40	9	990	0.91%
2022/12/16	20	13.90	32.3	14.17	13.80	-12.3	987	-1.24%
2022/12/15	5	13.73	24	13.85	13.90	-19	978	-1.94%
2022/12/14	3	13.45	3	13.50	13.50	0	999	0.00%
2022/12/13	4	13.38	0	0.00	13.40	4	1,003	0.40%
2022/12/12	5	13.46	0	0.00	13.40	5	1,008	0.50%
2022/12/09	1	13.60	0	0.00	13.85	1	1,013	0.10%
2022/12/08	0	0.00	0.4	13.60	13.50	-0.4	1,044	-0.04%
2022/12/07	20	13.70	20	13.98	13.60	0	1,045	0.00%
2022/12/06	30	13.82	0	0.00	13.80	30	1,029	2.91%
2022/12/05	0	0.00	0	14.15	14.10	0	1,049	0.00%
2022/12/02	17	14.25	14	14.10	14.10	3	1,049	0.29%
2022/12/01	0	0.00	19	14.57	14.70	-19	1,018	-1.87%
2022/11/30	7	13.49	0	0.00	13.40	7	934	0.75%
2022/11/29	1	13.50	1	13.35	13.50	0	941	0.00%
2022/11/28	7	12.96	0	0.00	12.85	7	940	0.74%
2022/11/25	1	13.25	2	13.40	13.25	-1	938	-0.11%
2022/11/24	0	0.00	1	13.00	13.05	-1	921	-0.11%
2022/11/22	2	12.88	0	0.00	12.60	2	899	0.22%
2022/11/21	1	12.90	0	0.00	12.75	1	897	0.11%
2022/11/18	2	13.38	0	0.00	13.00	2	893	0.22%
2022/11/16	0	0.00	1	13.60	13.35	-1	890	-0.11%
2022/11/11	0	0.00	5	13.35	13.40	-5	882	-0.57%
2022/11/08	0	0.00	1	13.60	13.35	-1	887	-0.11%
2022/11/07	1	13.10	0	0.00	13.10	1	881	0.11%
2022/10/14	0	0.00	5	12.90	12.90	-5	997	-0.50%
2022/10/13	2	12.85	1	13.50	12.05	1	1,002	0.10%
2022/10/11	3	13.65	2	14.10	13.35	1	997	0.10%
2022/10/07	0	0.00	0.2	14.20	14.20	-0.2	997	-0.02%
2022/10/06	0	0.00	1	14.30	14.20	-1	999	-0.10%
2022/10/03	5	13.80	4	13.63	13.70	1	997	0.10%
2022/09/30	1	13.45	0	0.00	13.70	1	1,001	0.10%
2022/09/29	0	0.00	2	13.33	13.30	-2	997	-0.20%
2022/09/28	4	13.28	1	14.00	12.70	3	985	0.30%
2022/09/27	0	0.00	10	13.82	13.95	-10	977	-1.02%
2022/09/26	5	13.86	1	13.60	13.65	4	984	0.41%
2022/09/23	4	15.10	9	15.13	15.10	-5	973	-0.51%
2022/09/22	5	15.00	7	15.19	15.10	-2	979	-0.20%
2022/09/20	2	14.90	2	15.05	14.85	0	961	0.00%
2022/09/16	3	15.43	6	15.53	15.45	-3	996	-0.30%
2022/09/15	8	15.74	3	15.50	15.50	5	1,009	0.50%
2022/09/14	3	15.15	3	14.90	15.15	0	993	0.00%
2022/09/13	0	0.00	1	15.25	15.15	-1	999	-0.10%
2022/09/12	3	15.58	2	15.30	15.30	1	1,026	0.10%
2022/09/07	3	15.07	3.6	15.19	15.10	-0.6	1,024	-0.06%
2022/09/06	3	15.55	9	15.32	15.10	-6	1,013	-0.59%
2022/09/05	1	15.60	1	15.80	15.55	0	1,016	0.00%
2022/09/02	1	15.85	1	15.95	15.60	0	1,017	0.00%
2022/09/01	1	16.40	0	0.00	16.40	1	1,006	0.10%
2022/08/31	2	16.55	2	16.70	16.85	0	1,012	0.00%
2022/08/30	1	16.85	1	17.00	16.70	0	1,019	0.00%
2022/08/29	2	16.80	2	16.95	16.75	0	1,022	0.00%
2022/08/24	1	17.30	1	17.50	17.15	0	1,085	0.00%
2022/08/23	2	17.10	2	17.45	17.30	0	1,159	0.00%
2022/08/22	1	17.40	1	17.50	17.50	0	1,176	0.00%
2022/08/19	1	17.85	0	0.00	17.85	1	1,181	0.08%
2022/08/18	1	18.15	2	18.00	18.00	-1	1,192	-0.08%
2022/08/17	2	17.95	1	18.20	17.95	1	1,213	0.08%
2022/08/16	2	17.75	5	17.92	17.75	-3	1,247	-0.24%
2022/08/15	2	17.80	0	0.00	17.80	2	1,332	0.15%
2022/08/12	2	18.03	0	0.00	18.05	2	1,345	0.15%
2022/08/11	1	18.10	0	0.00	17.90	1	1,372	0.07%
2022/08/10	1	18.10	0	0.00	18.10	1	1,385	0.07%
2022/08/08	2	17.65	0	0.00	17.80	2	1,489	0.13%
2022/08/05	2	18.08	1	18.00	18.05	1	1,527	0.07%
2022/08/04	1	17.80	0	0.00	17.65	1	1,589	0.06%
2022/08/02	6	20.91	12	21.40	21.00	-6	1,600	-0.37%
2022/08/01	1	20.95	0	0.00	21.35	1	1,627	0.06%
2022/07/28	0	0.00	3	20.20	20.25	-3	1,729	-0.17%
2022/07/26	2	20.00	0	0.00	19.95	2	1,989	0.10%
2022/07/25	2	20.18	0	0.00	20.20	2	2,188	0.09%
2022/07/21	2	19.85	1	19.60	19.65	1	2,329	0.04%
2022/07/20	3	19.52	5	19.38	19.20	-2	2,427	-0.08%
2022/07/19	5	19.21	5	19.20	19.30	0	2,702	0.00%
2022/07/18	3	18.80	1	18.55	18.80	2	3,337	0.06%
2022/07/15	4	18.23	2	18.05	18.35	2	3,405	0.06%
2022/07/14	2	17.75	1	18.40	18.40	1	3,659	0.03%
2022/07/13	3	17.80	4	17.90	17.80	-1	3,680	-0.03%
2022/07/12	4	17.55	0	0.00	17.25	4	3,715	0.11%
2022/07/11	2	18.30	1	18.45	18.30	1	3,789	0.03%
2022/07/08	0	0.00	2	18.33	18.10	-2	3,921	-0.05%
2022/07/07	0	0.00	3.5	17.50	17.65	-3.5	3,947	-0.09%
2022/07/06	6	17.30	2	17.85	17.20	4	3,970	0.10%
2022/07/05	5	17.70	5	17.67	17.70	0	4,004	0.00%
2022/07/04	1	16.90	7	17.34	17.15	-6	4,082	-0.15%
2022/07/01	3	17.92	4	18.05	17.10	-1	4,160	-0.02%
2022/06/30	2	18.65	3	18.78	18.30	-1	4,357	-0.02%
2022/06/29	5	18.91	5	19.20	19.00	0	4,533	0.00%
2022/06/28	2	19.70	5	19.40	19.40	-3	4,536	-0.07%
2022/06/27	2	19.98	3	20.00	19.85	-1	4,541	-0.02%
2022/06/24	7	19.21	7	19.02	19.00	0	4,575	0.00%
2022/06/23	6	18.40	4.5	18.86	18.30	1.5	4,623	0.03%
2022/06/17	2	20.25	3	20.13	20.25	-1	4,687	-0.02%
2022/06/16	9	21.06	1	21.15	20.35	8	4,722	0.17%
2022/06/15	2	21.35	0	0.00	21.30	2	4,769	0.04%
2022/06/14	21	20.92	20	21.25	21.35	1	4,861	0.02%
2022/06/13	1	21.45	0	0.00	21.45	1	4,955	0.02%
2022/06/10	11	22.25	10	22.40	22.50	1	5,046	0.02%
2022/06/09	6	22.33	1	22.30	22.50	5	5,175	0.10%
2022/06/08	2	22.90	0	0.00	22.75	2	5,395	0.04%
2022/06/07	11	22.47	11	22.75	22.70	0	6,287	0.00%
2022/06/06	12	22.63	6	23.20	22.75	6	6,428	0.09%
2022/06/02	1	22.45	7	22.55	22.45	-6	6,604	-0.09%
2022/06/01	8	22.40	0	0.00	22.40	8	6,894	0.12%
2022/05/31	2	22.53	1	22.80	22.40	1	7,409	0.01%
2022/05/30	0	0.00	15	22.48	22.40	-15	8,421	-0.18%
2022/05/27	5	22.25	0	0.00	22.30	5	8,590	0.06%
2022/05/26	5	22.10	0	0.00	22.20	5	8,792	0.06%
2022/05/25	5	22.35	0	0.00	22.35	5	9,530	0.05%
2022/05/23	3	22.72	2	22.23	22.50	1	10,787	0.01%
2022/05/20	1	21.65	4	22.25	21.65	-3	11,044	-0.03%
2022/05/19	2	21.48	1	21.55	21.60	1	11,090	0.01%
2022/05/18	0	0.00	2	22.10	22.05	-2	11,136	-0.02%
2022/05/17	1	21.75	0	0.00	21.75	1	11,122	0.01%
2022/05/16	6	21.93	0	0.00	22.10	6	11,094	0.05%
2022/05/13	6	22.04	4	21.95	22.00	2	11,026	0.02%
2022/05/12	9	22.37	7	22.42	21.50	2	10,993	0.02%
2022/05/10	0	23.73	6	23.73	23.70	-6	10,910	-0.05%
2022/05/09	4	23.50	1	24.10	23.50	3	10,866	0.03%
2022/05/06	2	24.33	8	23.96	24.05	-6	10,838	-0.06%
2022/05/05	3	24.20	9	24.02	24.30	-6	10,817	-0.06%
2022/05/04	6	24.65	2	24.35	24.10	4	10,737	0.04%
2022/05/03	0	23.40	0	0.00	23.25	0	10,506	0.00%
2022/04/29	13	24.16	9	23.86	23.40	4	10,482	0.04%
2022/04/27	0	0.00	1	23.10	23.75	-1	10,231	-0.01%
2022/04/26	3	24.32	3	24.70	24.05	0	10,125	0.00%
2022/04/25	6	24.95	0	0.00	24.40	6	10,002	0.06%
2022/04/22	13	26.14	21	26.45	26.80	-8	9,730	-0.08%
2022/04/21	11	24.54	8	24.78	24.40	3	9,100	0.03%
2022/04/20	13	24.51	10	25.23	24.25	3	9,032	0.03%
2022/04/15	2	24.48	7	24.62	24.25	-5	8,735	-0.06%
2022/04/14	12	24.93	14	24.55	24.15	-2	8,667	-0.02%
2022/04/13	1	23.85	0	0.00	23.85	1	8,537	0.01%
2022/04/12	6	23.02	1	23.10	23.05	5	8,504	0.06%
2022/04/11	5	23.50	0	0.00	23.55	5	8,479	0.06%
2022/04/08	3	24.45	5	24.46	24.00	-2	8,456	-0.02%
2022/04/07	8	23.77	3	23.47	23.45	5	8,367	0.06%
2022/04/06	6	24.72	17	24.74	24.10	-11	8,278	-0.13%
2022/04/01	24	24.31	19	24.66	24.25	5	8,075	0.06%
2022/03/31	2	23.28	2	23.20	23.20	0	7,890	0.00%
2022/03/30	2	23.50	2	23.50	23.50	0	7,885	0.00%
2022/03/29	9	23.87	8	23.85	23.65	1	7,874	0.01%
2022/03/28	0	0.00	1	22.90	23.70	-1	7,813	-0.01%
2022/03/25	4	22.56	1	22.60	22.65	3	7,762	0.04%
2022/03/24	4	23.23	12	23.21	23.20	-8	7,730	-0.10%
2022/03/23	2	23.80	4	23.70	23.55	-2	7,717	-0.03%
2022/03/22	1	23.85	1	24.15	23.60	0	7,692	0.00%
2022/03/21	0	0.00	1	23.80	24.00	-1	7,681	-0.01%
2022/03/18	12	23.69	3	23.60	23.75	9	7,652	0.12%
2022/03/17	0	0.00	3	24.15	24.20	-3	7,608	-0.04%
2022/03/16	1	25.20	0	0.00	23.70	1	7,527	0.01%
2022/03/15	1	24.25	0	0.00	24.40	1	7,438	0.01%
2022/03/14	1	26.00	1	25.05	25.05	0	7,398	0.00%
2022/03/11	2	25.03	5	25.37	25.45	-3	7,320	-0.04%
2022/03/10	34	26.41	6	25.63	25.30	28	7,132	0.39%
2022/03/09	6	23.58	0	0.00	24.95	6	6,272	0.10%
2022/03/08	16	23.65	10	24.52	22.70	6	6,197	0.10%
2022/03/07	5	24.55	3	25.03	24.55	2	5,986	0.03%
2022/03/04	3	25.33	6	25.75	24.65	-3	5,710	-0.05%
2022/03/03	25	25.42	15	25.28	25.35	10	5,208	0.19%
2022/03/02	4	23.44	6	23.70	24.20	-2	4,154	-0.05%
2022/03/01	3	22.35	0	0.00	22.00	3	3,983	0.08%
2022/02/25	8	24.29	7	23.98	23.10	1	3,795	0.03%
2022/02/24	11	24.12	9	24.43	24.00	2	3,067	0.07%
2022/02/23	5	21.10	5	21.69	22.65	0	1,939	0.00%
2022/02/22	4	20.68	4	20.15	20.60	0	1,827	0.00%
2022/02/18	0	0.00	2	19.95	19.95	-2	1,489	-0.13%
2022/02/15	0	0.00	1	18.20	18.15	-1	1,644	-0.06%
2022/02/14	3	18.35	3	18.20	18.00	0	1,726	0.00%
2022/02/11	0	0.00	0.1	18.45	18.30	-0.1	1,755	0.00%
2022/02/10	2.1	18.63	1	18.75	18.55	1.1	1,866	0.06%
2022/02/09	1	18.45	1	18.75	18.45	0	1,938	0.00%
2022/02/08	1	18.55	0	0.00	18.55	1	1,976	0.05%
2022/02/07	3	18.35	2	18.40	18.40	1	2,032	0.05%
2022/01/20	2	17.95	2	18.18	18.05	0	2,428	0.00%
2022/01/17	1	17.60	0	0.00	18.15	1	2,689	0.04%
2022/01/12	0	0.00	2	18.30	18.35	-2	2,884	-0.07%
2022/01/10	0	0.00	1	18.85	18.95	-1	3,012	-0.03%
2021/12/30	0	0.00	0.1	20.20	20.20	-0.1	3,635	0.00%
2021/12/29	0.1	20.15	0	0.00	20.05	0.1	3,721	0.00%
2021/12/24	1	20.10	0	0.00	20.00	1	4,110	0.02%
2021/12/23	1	20.30	2	20.10	20.15	-1	4,189	-0.02%
2021/12/21	1	20.45	0	0.00	20.55	1	4,298	0.02%
2021/12/13	1	20.65	0	0.00	20.65	1	4,452	0.02%
2021/12/10	0	0.00	1	20.75	20.55	-1	4,478	-0.02%
2021/12/09	1	20.85	5	20.70	20.75	-4	4,523	-0.09%
2021/12/08	2	20.80	0	0.00	20.80	2	4,596	0.04%
2021/12/07	0	0.00	10	20.85	20.90	-10	4,577	-0.22%
2021/12/06	0	0.00	2	20.60	20.45	-2	4,577	-0.04%
2021/12/03	1	20.20	0	0.00	20.10	1	4,654	0.02%
2021/12/02	7	20.50	0	0.00	20.30	7	4,912	0.14%
2021/11/30	0	0.00	2	20.03	20.25	-2	5,074	-0.04%
2021/11/29	2	19.65	3	19.72	19.65	-1	5,149	-0.02%
2021/11/26	1	19.60	0	0.00	19.65	1	5,221	0.02%
2021/11/23	0	0.00	10	19.85	19.85	-10	5,553	-0.18%
2021/11/22	10	20.10	0	0.00	20.10	10	5,710	0.18%
2021/11/18	0	0.00	0.1	20.50	20.30	-0.1	6,770	0.00%
2021/11/17	0	0.00	3	20.15	20.15	-3	6,922	-0.04%
2021/11/16	0	0.00	4	20.73	20.55	-4	7,259	-0.06%
2021/11/15	7	20.96	0	0.00	20.55	7	7,614	0.09%
2021/11/12	0.1	21.95	1	21.95	21.80	-0.9	7,665	-0.01%
2021/11/11	0	0.00	1	22.50	21.80	-1	7,687	-0.01%
2021/11/10	0	0.00	1	22.00	21.80	-1	7,667	-0.01%
2021/11/09	2	22.00	0	0.00	22.20	2	7,692	0.03%
2021/11/05	1	21.45	0	0.00	21.50	1	7,622	0.01%
2021/11/04	0	0.00	2	22.10	21.60	-2	7,679	-0.03%
2021/11/03	1	22.75	0	0.00	22.15	1	7,772	0.01%
2021/11/02	3	22.03	2	22.18	22.00	1	7,833	0.01%
2021/11/01	1	21.75	1	21.85	21.65	0	7,800	0.00%
2021/10/28	0	0.00	1	21.55	21.25	-1	7,890	-0.01%
2021/10/27	2	21.00	5	21.44	21.50	-3	8,099	-0.04%
2021/10/26	5	21.25	3	21.20	21.45	2	8,291	0.02%
2021/10/25	1	21.30	3	21.18	21.40	-2	8,748	-0.02%
2021/10/22	1	20.80	1	21.62	20.45	0	9,000	0.00%
2021/10/21	0.1	22.05	0	0.00	22.10	0.1	9,143	0.00%
2021/10/20	1	21.45	1	21.45	21.45	0	9,632	0.00%
2021/10/19	7	21.78	5	22.00	21.60	2	9,846	0.02%
2021/10/18	5	21.15	9	21.46	21.65	-4	10,050	-0.04%
2021/10/15	1	21.35	1	21.40	21.85	0	10,222	0.00%
2021/10/14	6	21.87	2	21.95	22.10	4	10,267	0.04%
2021/10/13	0	0.00	2	21.55	21.20	-2	10,598	-0.02%
2021/10/07	1	23.40	0	0.00	23.10	1	11,328	0.01%
2021/10/04	1	22.90	6	22.85	22.15	-5	11,115	-0.04%
2021/10/01	2	24.45	1	23.85	23.85	1	11,089	0.01%
2021/09/29	3	25.17	0	0.00	24.85	3	11,107	0.03%
2021/09/27	89	26.00	1	26.70	26.00	88	11,260	0.78%
2021/09/24	4	27.20	92	27.39	26.65	-88	11,466	-0.77%
2021/09/22	0	0.00	4	26.84	26.55	-4	12,926	-0.03%
2021/09/17	6	28.10	3	28.03	27.70	3	13,174	0.02%
2021/09/16	0	0.00	2	27.75	27.40	-2	13,240	-0.02%
2021/09/15	0	0.00	3	27.50	27.95	-3	13,513	-0.02%
2021/09/14	112	27.96	0	0.00	27.95	112	13,918	0.80%	大買/鉅額交易
2021/09/13	0	0.00	3	29.15	28.60	-3	14,370	-0.02%
2021/09/10	3	28.55	12	28.50	28.40	-9	14,344	-0.06%
2021/09/09	150	27.87	0	0.00	28.35	150	14,479	1.04%	大買/鉅額交易
2021/09/08	30	27.75	0	0.00	28.00	30	14,824	0.20%
2021/09/07	1	28.90	0	0.00	28.55	1	15,480	0.01%
2021/09/06	0	0.00	5	28.70	28.00	-5	15,448	-0.03%
2021/09/03	0	0.00	2	30.85	29.65	-2	15,419	-0.01%
2021/09/01	2	31.05	0	0.00	31.20	2	15,292	0.01%
2021/08/31	1	31.30	10	31.60	32.30	-9	15,256	-0.06%
2021/08/30	16	33.38	0	0.00	32.05	16	15,171	0.11%
2021/08/25	0	0.00	1	32.50	33.15	-1	15,099	-0.01%
2021/08/24	33	34.27	158	35.11	33.70	-125	14,935	-0.84%	大賣/鉅額交易
2021/08/23	0	0.00	198	32.35	33.55	-198	14,149	-1.40%	大賣/鉅額交易
2021/08/20	6	28.30	17	29.38	30.50	-11	14,090	-0.08%
2021/08/19	80	28.71	9	28.57	27.75	71	13,895	0.51%
2021/08/17	0	0.00	0.1	26.70	25.15	-0.1	13,622	0.00%
2021/08/16	0.1	27.15	0	0.00	26.45	0.1	13,792	0.00%
2021/08/13	1	28.70	1	28.35	27.55	0	13,919	0.00%
2021/08/12	0	0.00	1	28.00	28.30	-1	14,050	-0.01%
2021/08/10	2	29.40	0	30.05	29.00	2	14,027	0.01%
2021/08/09	1	30.05	1	30.25	30.10	0	13,992	0.00%
2021/08/06	1	30.79	0	0.00	30.05	1	13,896	0.01%
2021/08/05	30	29.00	0	0.00	28.80	30	13,730	0.22%
2021/08/04	0	0.00	1	30.15	29.85	-1	13,720	-0.01%
2021/08/03	1	30.60	1	30.31	30.35	0	13,778	0.00%
2021/08/02	38	30.36	42	31.18	30.80	-4	13,762	-0.03%
2021/07/29	3	32.80	2	32.30	32.20	1	13,418	0.01%
2021/07/28	15	31.96	2	32.35	32.00	13	12,971	0.10%
2021/07/27	2	33.40	5	31.41	31.25	-3	12,791	-0.02%
2021/07/26	13	33.71	10	33.33	33.30	3	12,925	0.02%
2021/07/23	45	29.92	76	30.70	31.45	-31	12,513	-0.25%
2021/07/22	110	29.46	30	30.55	28.60	80	12,471	0.64%	大買/
2021/07/21	1	32.60	6	30.31	30.55	-5	12,569	-0.04%
2021/07/20	7	32.21	1	31.65	31.90	6	12,433	0.05%
2021/07/19	30	34.75	59	36.82	34.55	-29	12,481	-0.23%
2021/07/16	20	35.01	60	35.38	35.35	-40	12,354	-0.32%
2021/07/15	2	31.45	7	33.00	33.00	-5	11,876	-0.04%
2021/07/13	2	32.60	0	0.00	32.60	2	12,168	0.02%
2021/07/09	0	0.00	1	37.25	37.20	-1	12,208	-0.01%
2021/07/08	3	39.23	12	36.47	39.00	-9	12,265	-0.07%
2021/07/07	0	0.00	14	36.24	36.10	-14	12,525	-0.11%
2021/07/06	0	0.00	2.2	39.00	38.25	-2.2	12,506	-0.02%
2021/07/05	1	38.00	9	36.80	38.85	-8	12,467	-0.06%
2021/07/02	4	41.25	3	43.93	40.85	1	12,448	0.01%
2021/07/01	12	44.26	0	0.00	43.50	12	12,366	0.10%
2021/06/30	9	40.74	9	40.00	42.40	0	12,153	0.00%
2021/06/29	7	38.39	11	37.25	38.55	-4	11,489	-0.03%
2021/06/28	8	35.00	0	0.00	35.05	8	10,734	0.07%
2021/06/24	0	0.00	201	27.16	29.00	-201	10,417	-1.93%	大賣/鉅額交易
2021/06/23	501	26.96	321	27.43	26.40	180	10,189	1.77%	大買/大賣/鉅額交易
2021/06/22	20	29.27	3	28.98	29.30	17	9,789	0.17%
2021/06/18	22	24.18	2	24.25	24.25	20	9,466	0.21%
2021/06/17	6	20.83	16	21.05	22.05	-10	9,624	-0.10%
2021/06/16	25	20.48	12	21.08	20.05	13	9,541	0.14%
2021/06/15	13	18.28	3	19.15	19.45	10	8,924	0.11%
2021/06/11	15	18.05	25	17.88	17.70	-10	8,886	-0.11%
2021/06/10	10	16.90	0	0.00	17.05	10	8,850	0.11%
2021/06/08	50	17.78	51	17.50	17.50	-1	8,857	-0.01%
2021/06/04	0	0.00	4	18.15	17.55	-4	8,771	-0.05%
2021/06/03	1	18.00	0.4	18.15	18.00	0.6	8,659	0.01%
2021/06/02	1	18.30	11	18.21	17.65	-10	8,577	-0.12%
2021/06/01	0.4	17.62	0	0.00	18.05	0.4	8,421	0.00%
2021/05/31	0	0.00	2	18.05	17.40	-2	8,325	-0.02%
2021/05/28	5	18.21	10	18.09	18.05	-5	8,254	-0.06%
2021/05/27	24	18.42	19	18.27	18.00	5	8,153	0.06%
2021/05/26	1	18.40	1	17.85	17.65	0	7,984	0.00%
2021/05/25	6	18.82	6	16.68	17.80	0	7,866	0.00%
2021/05/24	7	17.57	6	18.51	18.05	1	7,701	0.01%
2021/05/21	8	16.59	8	16.93	17.00	0	7,503	0.00%
2021/05/20	2	16.03	2	16.43	15.85	0	7,359	0.00%
2021/05/19	0	0.00	1	15.20	15.20	-1	7,285	-0.01%
2021/05/14	1	14.85	0	0.00	14.00	1	7,222	0.01%
2021/05/11	1	19.85	22.1	18.56	18.15	-21.1	7,121	-0.30%
2021/05/10	0.1	19.20	10	19.30	18.75	-9.9	7,010	-0.14%
2021/05/07	4	17.90	4	17.90	18.40	0	6,923	0.00%
2021/05/05	2	18.95	15	18.35	18.35	-13	6,797	-0.19%
2021/05/03	15	21.46	5	21.80	20.10	10	6,612	0.15%
2021/04/29	6	20.58	0	0.00	20.90	6	6,287	0.10%
2021/04/27	12	20.83	4	21.23	20.80	8	6,076	0.13%
2021/04/22	20	20.25	0	21.00	19.10	20	5,455	0.37%
2021/04/21	22	18.96	2	18.95	19.10	20	5,187	0.39%
2021/04/20	10	16.35	12	17.01	17.40	-2	4,994	-0.04%
2021/04/19	5	15.40	5	15.65	15.85	0	4,626	0.00%
2021/04/16	2	14.40	0	0.00	14.45	2	4,560	0.04%
2021/04/13	45	15.11	50	15.37	14.00	-5	4,432	-0.11%
2021/04/12	0	0.00	25	13.99	14.10	-25	4,304	-0.58%
2021/04/09	0	0.00	23	13.71	13.70	-23	4,398	-0.52%
2021/04/08	45	14.26	2	14.20	14.25	43	4,535	0.95%
2021/04/07	2	13.75	0	0.00	13.80	2	4,541	0.04%
2021/04/06	3	13.45	0	0.00	13.40	3	4,692	0.06%
2021/03/31	5	14.10	7	13.77	13.45	-2	4,761	-0.04%
2021/03/26	7	13.86	0	0.00	13.60	7	4,788	0.15%
2021/03/25	0	0.00	60	13.28	13.15	-60	4,825	-1.24%
2021/03/22	39	14.72	14	14.94	14.55	25	4,594	0.54%
2021/03/19	24	13.77	24	13.96	14.10	0	4,268	0.00%
2021/03/18	17	12.72	17	12.76	12.85	0	3,954	0.00%
2021/03/17	40	12.25	1	11.85	12.15	39	3,797	1.03%
2021/03/16	0	0.00	0	12.25	12.25	0	3,572	0.00%
2021/03/15	0	0.00	1	11.15	11.15	-1	3,478	-0.03%
2021/03/11	0	0.00	1	10.35	10.20	-1	3,410	-0.03%
2021/03/10	0	0.00	1	10.30	10.20	-1	3,400	-0.03%
2021/03/02	0	0.00	1	10.30	9.90	-1	3,312	-0.03%
2021/02/26	1	10.30	1	10.30	10.15	0	3,297	0.00%
2021/02/24	0	0.00	1	10.65	10.20	-1	3,270	-0.03%
2021/02/23	2	10.70	0	0.00	10.40	2	3,250	0.06%
2021/02/22	0	0.00	31	10.30	10.40	-31	3,208	-0.97%
2021/02/19	30	10.10	0	0.00	10.10	30	3,158	0.95%
2021/02/18	1	9.67	2	10.01	10.15	-1	3,041	-0.03%
2021/02/05	0	0.00	1	8.91	8.90	-1	2,970	-0.03%
2021/02/02	0	0.00	1	9.17	9.61	-1	2,905	-0.03%
2021/02/01	1	9.10	0	0.00	8.93	1	2,858	0.03%
2021/01/26	1	9.82	0	0.00	9.89	1	2,752	0.04%
2021/01/25	1	10.70	0	0.00	10.25	1	2,711	0.04%
2021/01/21	0	0.00	0	10.05	9.50	0	2,563	0.00%
2021/01/14	0	0.00	0	11.80	11.80	0	2,297	0.00%
2021/01/08	1	12.75	0	0.00	12.75	1	2,040	0.05%
2021/01/07	1	16.00	0	0.00	14.15	1	1,990	0.05%
2021/01/06	0	0.00	0	15.70	15.70	0	1,924	0.00%
2021/01/05	33	14.00	0	14.30	14.30	33	1,827	1.81%
2021/01/04	0	0.00	34	12.85	13.00	-34	1,574	-2.16%
2020/12/31	51	11.55	51	11.70	11.85	0	1,413	0.00%
2020/12/29	3	11.30	0	11.40	11.40	3	1,069	0.28%
2020/12/28	0	0.00	0	10.35	10.40	0	865	0.00%
2020/12/24	0	0.00	0	9.45	9.17	0	710	0.00%
2020/12/23	0	0.00	7	8.70	8.79	-7	659	-1.06%
2020/12/21	0	0.00	0	9.31	9.39	0	484	-0.01%
2020/12/18	7	8.52	0	8.50	8.54	7	386	1.81%
2020/10/30	0	0.00	14	7.06	7.05	-14	270	-5.18%
2020/10/19	0	0.00	11	7.09	7.17	-11	261	-4.21%
2020/09/24	0	0.00	1	7.20	7.11	-1	267	-0.37%
2020/08/24	1	6.79	0	0.00	6.79	1	209	0.48%
2020/08/10	5	6.54	0	0.00	6.63	5	190	2.63%
2020/07/24	5	6.73	0	0.00	6.76	5	196	2.55%
2020/07/15	5	6.80	0	0.00	6.75	5	198	2.52%
2020/07/13	10	6.89	0	0.00	6.85	10	202	4.93%
2020/07/02	1	6.80	0	0.00	6.81	1	195	0.51%
2020/06/11	0	0.00	10	6.35	6.39	-10	173	-5.77%
2020/06/09	0	0.00	2	6.41	6.43	-2	180	-1.11%
2020/06/02	7	6.30	0	0.00	6.34	7	191	3.66%
2020/06/01	5	6.30	0	0.00	6.29	5	198	2.52%
2019/07/12	0	0.00	1	7.84	7.91	-1	146	-0.68%
2019/07/09	0	0.00	4	7.91	7.91	-4	148	-2.69%
2019/06/19	4	7.97	0	0.00	7.76	4	222	1.79%
2019/06/05	1	7.63	1	7.62	7.62	0	196	0.00%
2019/05/22	1	7.62	0	0.00	7.58	1	203	0.49%
2019/04/30	0	0.00	1	7.57	7.60	-1	180	-0.55%
2019/04/29	1	7.58	0	0.00	7.58	1	179	0.56%
2018/12/04	0	0.00	1	7.70	7.70	-1	137	-0.73%
2018/12/03	1	7.78	0	0.00	7.70	1	128	0.78%
2018/08/16	0	0.00	8	7.35	7.40	-8	464	-1.72%
2018/07/06	0	0.00	1	9.03	8.61	-1	575	-0.17%
2018/07/05	1	9.34	0	0.00	9.16	1	549	0.18%
2018/07/04	0	0.00	10	8.85	9.07	-10	532	-1.88%
2018/07/03	2	8.91	0	0.00	8.85	2	515	0.39%
2018/07/02	2	8.57	0	0.00	8.60	2	509	0.39%
2018/06/29	4	8.36	0	0.00	8.39	4	497	0.80%
2018/06/28	2	8.30	0	0.00	8.23	2	487	0.41%
2018/06/27	5	8.13	5	8.19	8.19	0	465	0.00%
2018/06/11	8	7.94	0	0.00	7.94	8	734	1.09%
2018/05/21	0	0.00	2	7.55	7.59	-2	788	-0.25%
2018/04/03	0	0.00	1	7.29	7.42	-1	607	-0.16%
2018/03/19	4	8.09	4	8.03	7.98	0	484	0.00%
2018/03/14	0.9	7.61	0	0.00	7.66	0.9	264	0.35%
2018/01/09	0	0.00	11	7.03	7.06	-11	196	-5.61%