一詮 (2486)-統一-基隆券商分點個股進出

台股 » 個股 » 一詮 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

一詮

(2486)

可現股當沖

股價
91.5
漲跌
▲8.3
漲幅
+9.98%
成交量
43,988張
產業
上市光電類股
474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

一詮 (2486)籌碼相關－統一-基隆券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

統一-基隆券商分點個股進出
統一-基隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	0	0.00	15	89.43	91.50	-15	36,165	-0.04%
2024/05/22	2	85.00	3	84.73	83.20	-1	35,582	0.00%
2024/05/21	4	85.70	60	84.68	86.00	-56	35,202	-0.16%
2024/05/20	26	82.75	2	82.65	82.80	24	34,643	0.07%
2024/05/17	2	80.60	2	80.90	81.20	0	34,451	0.00%
2024/05/16	6	79.35	19	79.36	78.50	-13	34,221	-0.04%
2024/05/15	19	78.88	2	80.40	79.00	17	34,403	0.05%
2024/05/14	22	82.43	1	81.20	82.50	21	34,001	0.06%
2024/05/13	15	81.85	2	82.00	80.80	13	33,931	0.04%
2024/05/10	3	84.90	4	83.45	84.00	-1	33,593	0.00%
2024/05/09	12	85.28	6	85.82	84.90	6	33,311	0.02%
2024/05/08	14	82.90	15	83.79	84.20	-1	32,507	0.00%
2024/05/07	37	84.46	39	85.53	82.40	-2	31,547	-0.01%
2024/05/06	20	80.18	11	81.45	82.00	9	29,402	0.03%
2024/05/03	8	71.45	10	73.16	74.60	-2	28,543	-0.01%
2024/05/02	21	72.56	20	73.08	71.50	1	28,272	0.00%
2024/04/30	11	73.19	20.1	74.30	73.50	-9.1	28,300	-0.03%
2024/04/29	12	73.96	6	75.00	72.70	6	28,028	0.02%
2024/04/26	11	73.15	5	73.80	72.60	6	27,486	0.02%
2024/04/25	3	69.83	23	70.24	72.30	-20	26,960	-0.07%
2024/04/24	8	69.15	7	69.09	69.40	1	27,043	0.00%
2024/04/23	7	66.37	12	66.32	66.00	-5	27,604	-0.02%
2024/04/22	11	66.41	12	67.86	65.10	-1	28,620	0.00%
2024/04/19	8	67.84	7	68.56	67.80	1	29,419	0.00%
2024/04/18	18	69.53	18	70.89	69.40	0	30,545	0.00%
2024/04/17	13	69.89	3	70.37	70.10	10	30,763	0.03%
2024/04/16	7	68.50	5	69.36	69.90	2	30,502	0.01%
2024/04/15	4	72.53	1	72.30	71.80	3	30,271	0.01%
2024/04/12	4	72.63	6	73.07	73.60	-2	30,325	-0.01%
2024/04/11	2	71.15	11	71.21	71.40	-9	30,219	-0.03%
2024/04/10	19	71.25	13	72.66	70.60	6	30,546	0.02%
2024/04/09	24	74.12	19	75.69	74.00	5	30,654	0.02%
2024/04/08	26	71.63	23	72.11	75.00	3	30,807	0.01%
2024/04/03	29	72.39	20	73.01	70.90	9	30,316	0.03%
2024/04/02	15	69.66	17	70.61	72.60	-2	28,227	-0.01%
2024/04/01	9	65.22	55	65.76	66.00	-46	27,024	-0.17%
2024/03/29	1	58.70	10	59.71	60.00	-9	26,376	-0.03%
2024/03/28	2	59.30	2	58.95	58.60	0	26,121	0.00%
2024/03/27	11	60.05	3	59.20	59.00	8	25,960	0.03%
2024/03/26	31	62.74	4	62.30	60.10	27	25,720	0.10%
2024/03/25	22	64.01	6	63.20	64.20	16	25,064	0.06%
2024/03/22	11	59.34	6	60.00	59.30	5	24,351	0.02%
2024/03/21	2	57.55	9	58.71	59.40	-7	23,600	-0.03%
2024/03/20	2	54.65	5	55.50	55.60	-3	22,593	-0.01%
2024/03/19	9	54.88	4	57.33	54.70	5	22,288	0.02%
2024/03/18	19	56.99	24	56.85	54.50	-5	21,639	-0.02%
2024/03/15	11	55.00	4	54.73	54.40	7	20,156	0.03%
2024/03/14	3	53.53	7	54.96	54.80	-4	19,623	-0.02%
2024/03/13	4	53.83	9	54.82	53.90	-5	19,181	-0.03%
2024/03/12	7	53.80	10	53.57	53.30	-3	18,669	-0.02%
2024/03/11	1	52.00	9	51.68	51.40	-8	18,225	-0.04%
2024/03/08	8	50.20	8	50.78	49.50	0	18,052	0.00%
2024/03/07	24	51.67	11	50.88	50.10	13	17,829	0.07%
2024/03/06	23	53.05	20	53.26	54.10	3	17,048	0.02%
2024/03/04	2	51.15	0	0.00	50.90	2	16,170	0.01%
2024/03/01	2	51.15	2	51.15	51.10	0	16,019	0.00%
2024/02/26	3	49.33	4	49.63	50.50	-1	15,679	-0.01%
2024/02/23	1	49.00	1	48.30	48.30	0	15,553	0.00%
2024/02/22	2	50.15	10	50.35	49.70	-8	15,487	-0.05%
2024/02/21	6	50.33	14	50.36	50.30	-8	15,443	-0.05%
2024/02/20	2	50.55	0	0.00	49.70	2	15,406	0.01%
2024/02/19	2	50.65	1	50.50	50.50	1	15,409	0.01%
2024/02/16	21	51.62	3	51.10	51.20	18	15,423	0.12%
2024/02/15	10	50.30	0	0.00	49.95	10	15,119	0.07%
2024/02/05	1	49.20	0	0.00	48.75	1	15,124	0.01%
2024/02/02	0	0.00	2	48.45	48.35	-2	15,193	-0.01%
2024/02/01	20	50.43	23	50.16	49.30	-3	15,288	-0.02%
2024/01/31	6	49.62	1	49.70	49.70	5	15,344	0.03%
2024/01/30	1	49.65	2	49.25	49.25	-1	15,430	-0.01%
2024/01/29	2	48.60	4	48.69	49.00	-2	15,637	-0.01%
2024/01/26	8	48.98	0	0.00	48.25	8	15,818	0.05%
2024/01/25	8	49.78	3	49.60	49.00	5	15,719	0.03%
2024/01/24	0	0.00	11	50.49	50.20	-11	15,604	-0.07%
2024/01/23	14	49.96	6	49.65	49.00	8	15,405	0.05%
2024/01/22	1	50.20	2	49.95	49.90	-1	15,225	-0.01%
2024/01/19	1	50.10	5	50.34	49.90	-4	15,122	-0.03%
2024/01/18	10	50.56	9	51.37	51.60	1	14,838	0.01%
2024/01/17	23	51.54	14	51.66	51.00	9	14,582	0.06%
2024/01/16	24	52.60	10	51.83	50.40	14	13,819	0.10%
2024/01/15	12	54.67	27	54.79	55.90	-15	12,722	-0.12%
2024/01/12	13	51.21	26	51.76	50.90	-13	11,799	-0.11%
2024/01/11	0	0.00	8	49.35	49.55	-8	10,519	-0.08%
2024/01/09	5	45.50	0	0.00	45.10	5	10,376	0.05%
2024/01/08	4	48.23	12	46.05	46.00	-8	10,483	-0.08%
2024/01/05	3	48.15	0	0.00	47.30	3	10,358	0.03%
2024/01/04	37	50.12	13	51.16	49.35	24	10,540	0.23%
2024/01/03	14	50.93	37.3	51.05	52.00	-23.3	10,140	-0.23%
2024/01/02	15	50.05	20	49.20	51.00	-5	10,103	-0.05%
2023/12/29	4	45.85	9	46.76	46.80	-5	9,701	-0.05%
2023/12/21	0	0.00	5	43.50	44.05	-5	9,887	-0.05%
2023/12/19	0	0.00	18	42.00	42.25	-18	9,970	-0.18%
2023/12/15	10	44.30	0	0.00	43.65	10	10,135	0.10%
2023/12/11	1	45.00	0	0.00	45.00	1	12,822	0.01%
2023/12/05	0.3	44.82	0	0.00	44.90	0.3	13,523	0.00%
2023/12/01	3	45.65	0	0.00	45.75	3	14,170	0.02%
2023/11/28	1	45.95	3	45.75	45.75	-2	14,428	-0.01%
2023/11/27	5	45.50	5	46.00	45.75	0	14,494	0.00%
2023/11/22	0	0.00	2	45.25	45.50	-2	14,543	-0.01%
2023/11/21	0	0.00	3	46.05	45.90	-3	14,673	-0.02%
2023/11/20	1	46.30	0	0.00	46.25	1	14,830	0.01%
2023/11/16	5	46.35	0	0.00	46.30	5	15,143	0.03%
2023/11/15	0.1	46.40	0	0.00	46.05	0.1	15,082	0.00%
2023/11/14	5	46.30	5	46.45	46.45	0	14,998	0.00%
2023/11/13	0.1	46.40	0	0.00	45.75	0.1	14,990	0.00%
2023/11/10	5.2	46.50	5	46.70	46.50	0.2	14,982	0.00%
2023/11/09	17	48.49	11	48.48	47.30	6	14,896	0.04%
2023/11/08	7	48.86	8	49.29	49.05	-1	14,720	-0.01%
2023/11/07	1.2	47.03	0	0.00	46.80	1.2	14,390	0.01%
2023/11/06	15	49.81	1	48.35	48.35	14	14,241	0.10%
2023/11/03	10	48.90	21	49.93	49.55	-11	13,912	-0.08%
2023/11/02	16	48.55	6	48.61	49.05	10	13,683	0.07%
2023/11/01	7	46.90	7	47.60	47.10	0	13,598	0.00%
2023/10/31	16.1	47.45	5	46.60	46.35	11.1	13,518	0.08%
2023/10/30	0	0.00	16	48.26	48.35	-16	13,438	-0.12%
2023/10/27	7.1	46.92	5	46.70	46.25	2.1	13,382	0.02%
2023/10/26	11	49.09	5	49.50	48.00	6	13,420	0.04%
2023/10/25	5	48.60	5	49.25	49.40	0	13,325	0.00%
2023/10/24	6	46.10	8	47.01	47.60	-2	13,130	-0.02%
2023/10/23	6	46.40	7	46.74	46.45	-1	13,146	-0.01%
2023/10/20	21.2	44.86	10	45.40	45.00	11.2	13,135	0.09%
2023/10/19	3	46.78	0	0.00	46.15	3	13,074	0.02%
2023/10/18	7.4	48.23	1	49.15	47.45	6.4	13,062	0.05%
2023/10/17	1	51.00	2	50.60	50.60	-1	12,875	-0.01%
2023/10/16	8.4	50.48	1	50.00	50.90	7.4	12,756	0.06%
2023/10/13	3	51.53	2	51.50	51.40	1	12,606	0.01%
2023/10/12	1	51.60	8	52.71	52.50	-7	12,552	-0.06%
2023/10/11	6.1	50.86	25	50.79	50.50	-18.9	12,174	-0.16%
2023/10/06	21.2	51.56	18	52.06	50.50	3.2	12,164	0.03%
2023/10/05	18	51.13	24	51.83	51.40	-6	12,084	-0.05%
2023/10/04	12	48.83	23	48.99	49.40	-11	11,750	-0.09%
2023/10/03	6	48.52	7	48.94	48.40	-1	11,819	-0.01%
2023/10/02	5	46.95	24	48.55	48.35	-19	11,726	-0.16%
2023/09/28	5	46.00	5	46.50	46.15	0	11,593	0.00%
2023/09/27	0	0.00	1	45.40	46.00	-1	11,725	-0.01%
2023/09/26	0	0.00	1	46.40	45.70	-1	11,947	-0.01%
2023/09/25	15	46.10	10	45.40	45.45	5	11,981	0.04%
2023/09/22	6	44.33	2	44.58	44.80	4	11,945	0.03%
2023/09/21	2	44.53	1	44.30	44.15	1	11,863	0.01%
2023/09/20	11	46.25	0	0.00	45.50	11	11,793	0.09%
2023/09/19	6	46.70	1	47.10	47.10	5	11,697	0.04%
2023/09/18	0	0.00	6	47.42	48.15	-6	11,557	-0.05%
2023/09/15	40	48.88	50	48.40	47.90	-10	11,441	-0.09%
2023/09/14	12	49.90	20	51.39	53.20	-8	10,444	-0.08%
2023/09/13	47	47.04	11	47.81	48.45	36	9,008	0.40%
2023/09/12	2	44.58	1	44.20	44.05	1	8,883	0.01%
2023/09/11	5	44.80	0	0.00	44.35	5	8,963	0.06%
2023/09/08	23	47.80	28	48.19	47.00	-5	8,913	-0.06%
2023/09/07	16	48.26	23	48.98	48.85	-7	8,574	-0.08%
2023/09/06	1	46.05	0	0.00	46.05	1	8,133	0.01%
2023/09/05	10	46.03	20	45.40	46.10	-10	8,182	-0.12%
2023/08/31	0	0.00	2	41.50	41.30	-2	8,506	-0.02%
2023/08/30	2	41.95	0	0.00	41.95	2	8,949	0.02%
2023/08/29	15	42.32	10	42.65	42.50	5	9,090	0.06%
2023/08/28	3	43.20	0	0.00	43.15	3	9,282	0.03%
2023/08/25	5	47.05	1	45.90	44.20	4	9,257	0.04%
2023/08/24	3	48.75	4	48.53	48.75	-1	9,098	-0.01%
2023/08/23	1	48.75	3	49.00	48.40	-2	8,930	-0.02%
2023/08/18	5	47.10	8	47.59	47.25	-3	8,572	-0.03%
2023/08/17	0	0.00	2	47.55	47.95	-2	8,534	-0.02%
2023/08/16	16	46.43	19	46.79	46.80	-3	8,496	-0.04%
2023/08/15	5	46.45	10	46.52	46.45	-5	8,369	-0.06%
2023/08/14	1	44.70	6	45.14	45.00	-5	8,299	-0.06%
2023/08/11	0	0.00	2	44.05	44.35	-2	8,253	-0.02%
2023/08/08	5	44.85	0	0.00	44.80	5	8,170	0.06%
2023/08/07	5	45.90	11	46.05	45.90	-6	8,135	-0.07%
2023/08/04	1	43.55	0	0.00	43.60	1	8,085	0.01%
2023/08/01	6	45.27	0	0.00	45.05	6	8,016	0.07%
2023/07/31	6	46.06	7	46.50	46.30	-1	7,996	-0.01%
2023/07/28	3	43.80	3	44.85	44.90	0	7,866	0.00%
2023/07/27	1	44.60	0	0.00	44.55	1	7,851	0.01%
2023/07/26	6	44.18	6	44.96	44.35	0	7,847	0.00%
2023/07/24	7	47.10	1	46.90	46.70	6	7,761	0.08%
2023/07/21	2	46.78	6	47.68	48.40	-4	7,749	-0.05%
2023/07/20	2	47.13	3	47.25	47.30	-1	7,677	-0.01%
2023/07/18	1	47.90	0	0.00	46.75	1	7,647	0.01%
2023/07/17	3	48.15	4	48.13	48.00	-1	7,571	-0.01%
2023/07/14	1	49.10	0	0.00	48.95	1	7,477	0.01%
2023/07/13	4	50.38	0	0.00	49.55	4	7,511	0.05%
2023/07/12	3	50.47	3	50.90	50.60	0	7,493	0.00%
2023/07/11	2	48.55	18	50.45	49.95	-16	6,926	-0.23%
2023/07/10	6	47.71	10	48.29	46.80	-4	6,432	-0.06%
2023/07/07	1	45.85	0	0.00	45.70	1	6,192	0.02%
2023/07/06	1	46.55	2	46.18	46.40	-1	6,143	-0.02%
2023/07/05	0	0.00	11	47.00	45.25	-11	6,025	-0.18%
2023/07/04	7	45.36	5	46.02	45.00	2	5,901	0.03%
2023/07/03	1	47.15	12	46.37	48.00	-11	5,685	-0.19%
2023/06/27	1	44.40	0	0.00	43.00	1	5,512	0.02%
2023/06/26	0	0.00	3	44.00	44.20	-3	5,536	-0.05%
2023/06/21	1	45.05	2	45.15	44.60	-1	5,589	-0.02%
2023/06/20	0	0.00	2	44.55	44.80	-2	5,565	-0.04%
2023/06/19	0	0.00	1	45.10	45.30	-1	5,572	-0.02%
2023/06/16	1	44.15	0	0.00	44.65	1	5,603	0.02%
2023/06/15	0	0.00	2	44.13	44.75	-2	5,546	-0.04%
2023/06/12	0	0.00	1	44.35	43.05	-1	5,642	-0.02%
2023/06/09	2	43.50	2	43.70	43.50	0	5,563	0.00%
2023/06/07	1	41.60	0	0.00	42.15	1	5,451	0.02%
2023/06/06	0	0.00	3	39.20	40.45	-3	5,737	-0.05%
2023/06/05	1	39.85	9	39.94	39.55	-8	5,784	-0.14%
2023/06/02	1	35.35	7	36.14	37.00	-6	5,625	-0.11%
2023/06/01	1	32.85	5	33.51	33.65	-4	5,633	-0.07%
2023/05/31	1	31.10	1	30.60	30.60	0	5,317	0.00%
2023/05/30	0	0.00	2	30.15	30.00	-2	5,256	-0.04%
2023/05/25	0	0.00	1	29.70	29.65	-1	5,154	-0.02%
2023/05/11	10	27.30	0	0.00	27.30	10	5,401	0.19%
2023/05/04	10	28.60	0	0.00	28.30	10	5,442	0.18%
2023/05/03	10	29.00	0	0.00	28.80	10	5,462	0.18%
2023/04/26	5	27.90	5	28.07	28.05	0	5,355	0.00%
2023/04/24	0	0.00	1	28.95	28.85	-1	5,304	-0.02%
2023/04/20	10	28.90	0	0.00	28.90	10	5,268	0.19%
2023/04/18	11	30.15	1	30.95	30.45	10	5,220	0.19%
2023/04/17	2	30.45	3	29.58	31.25	-1	5,069	-0.02%
2023/04/14	1	29.30	0	0.00	29.15	1	4,862	0.02%
2023/04/10	0	0.00	6	28.78	28.50	-6	4,675	-0.13%
2023/04/07	4	28.63	0	0.00	28.60	4	4,686	0.09%
2023/04/06	0	0.00	1	28.30	29.05	-1	4,650	-0.02%
2023/03/27	0	0.00	2	28.95	27.70	-2	4,648	-0.04%
2023/03/24	2	29.00	1	29.15	28.90	1	4,615	0.02%
2023/03/23	2	29.20	3	28.88	29.05	-1	4,729	-0.02%
2023/03/22	2	29.02	13	29.00	28.75	-11	4,862	-0.23%
2023/03/21	0	0.00	6	28.46	28.05	-6	4,762	-0.13%
2023/03/20	1	28.25	3	28.23	28.20	-2	4,747	-0.04%
2023/03/17	0	0.00	6	28.00	27.90	-6	4,774	-0.13%
2023/03/16	5	27.35	0	0.00	28.05	5	4,795	0.10%
2023/03/15	1	28.90	1	28.85	27.90	0	4,880	0.00%
2023/03/14	16	27.42	10	27.82	28.10	6	4,904	0.12%
2023/03/13	0	0.00	1	26.30	26.90	-1	5,145	-0.02%
2023/03/10	7	27.31	11	27.15	27.30	-4	5,340	-0.07%
2023/03/09	21	29.50	0	0.00	28.10	21	5,263	0.40%
2023/03/08	17	26.99	16	25.89	28.40	1	4,756	0.02%
2023/03/07	8	26.62	2	26.25	25.85	6	4,656	0.13%
2023/03/06	9	25.18	4	25.40	25.75	5	4,875	0.10%
2023/03/01	0	0.00	1	23.35	23.25	-1	4,915	-0.02%
2023/02/24	0	0.00	1	23.65	23.45	-1	4,928	-0.02%
2023/02/23	0	0.00	2	23.85	23.95	-2	4,968	-0.04%
2023/02/22	1	23.50	2	23.35	23.60	-1	4,998	-0.02%
2023/02/21	0	0.00	2	24.25	23.85	-2	4,995	-0.04%
2023/02/20	2	24.08	0	0.00	24.30	2	4,979	0.04%
2023/02/17	0	0.00	3	23.58	23.75	-3	4,948	-0.06%
2023/02/16	14	23.74	0	0.00	23.50	14	4,936	0.28%
2023/02/15	0	0.00	1	23.95	23.55	-1	4,930	-0.02%
2023/02/14	1	24.10	2	24.10	24.10	-1	4,843	-0.02%
2023/02/10	0	0.00	6	22.85	22.60	-6	4,739	-0.13%
2023/02/06	6	23.35	5	23.83	23.25	1	4,693	0.02%
2023/02/03	5	23.70	0	0.00	23.70	5	4,662	0.11%
2023/01/09	1	23.60	1	23.20	23.15	0	4,439	0.00%
2022/12/19	1	23.05	0	0.00	22.45	1	4,302	0.02%
2022/12/14	0	0.00	1	23.60	24.40	-1	4,023	-0.02%
2022/12/13	0	0.00	1	22.55	22.20	-1	3,794	-0.03%
2022/12/08	6	23.80	0	0.00	23.70	6	3,641	0.16%
2022/12/07	2	23.80	4	24.09	23.45	-2	3,550	-0.06%
2022/12/05	7	26.03	10	25.44	25.80	-3	3,106	-0.10%
2022/12/02	5	24.10	4	24.10	24.10	1	2,790	0.04%
2022/12/01	0	0.00	5	22.45	22.35	-5	2,547	-0.20%
2022/11/30	0	0.00	3	22.30	22.35	-3	2,519	-0.12%
2022/11/29	3	22.55	3	22.75	22.65	0	2,491	0.00%
2022/11/25	0	0.00	1	21.05	21.05	-1	1,729	-0.06%
2022/11/08	0	0.00	4	17.95	17.60	-4	1,353	-0.30%
2022/11/04	4	17.75	0	0.00	17.75	4	1,430	0.28%
2022/10/14	0	0.00	1	17.40	17.00	-1	1,473	-0.07%
2022/09/27	2	19.25	0	0.00	19.45	2	1,460	0.14%
2022/09/06	2	22.10	2	22.40	22.00	0	1,492	0.00%
2022/09/05	2	22.85	0	0.00	21.95	2	1,447	0.14%
2022/09/02	0	0.00	2	24.20	24.00	-2	1,401	-0.14%
2022/08/15	1	26.80	1	27.10	27.10	0	1,460	0.00%
2022/08/01	1	26.45	0	0.00	26.30	1	1,382	0.07%
2022/07/22	1	28.10	1	28.15	28.20	0	1,428	0.00%
2022/07/18	1	27.30	0	0.00	27.60	1	1,537	0.07%
2022/07/12	1	25.05	1	24.60	24.50	0	1,546	0.00%
2022/07/11	0	0.00	1	25.90	26.30	-1	1,542	-0.06%
2022/07/08	1	26.05	0	0.00	26.10	1	1,546	0.06%
2022/07/07	0	0.00	1	25.00	26.00	-1	1,544	-0.06%
2022/07/01	0	0.00	1	25.30	25.30	-1	1,579	-0.06%
2022/06/30	0	0.00	1	28.40	28.00	-1	1,543	-0.06%
2022/06/28	1	30.15	0	0.00	30.35	1	1,583	0.06%
2022/06/22	2	29.90	0	0.00	29.80	2	1,948	0.10%
2022/06/20	3	30.20	12	29.57	29.50	-9	1,962	-0.46%
2022/06/10	0	0.00	5	37.10	37.05	-5	2,023	-0.25%
2022/05/27	0	0.00	1	37.85	37.95	-1	2,206	-0.05%
2022/05/25	1	38.65	1	38.00	38.00	0	2,221	0.00%
2022/05/24	1	37.70	1	38.35	37.70	0	2,219	0.00%
2022/05/23	0	0.00	1	37.00	36.85	-1	2,153	-0.05%
2022/05/10	0	0.00	10	34.94	35.75	-10	2,275	-0.44%
2022/05/09	10	36.05	0	0.00	34.85	10	2,276	0.44%
2022/05/05	0	0.00	10	38.10	38.15	-10	2,281	-0.44%
2022/04/29	1	38.00	0	0.00	37.55	1	2,330	0.04%
2022/04/28	0	0.00	2	36.80	37.05	-2	2,339	-0.09%
2022/04/27	10	37.35	0	0.00	37.15	10	2,331	0.43%
2022/04/26	1	39.25	0	0.00	39.50	1	2,317	0.04%
2022/04/25	6	39.73	1	40.60	39.45	5	2,413	0.21%
2022/04/22	2	42.80	0	0.00	41.65	2	2,406	0.08%
2022/04/20	2	42.30	0	0.00	42.10	2	2,427	0.08%
2022/04/15	0	0.00	1	41.80	41.80	-1	2,492	-0.04%
2022/04/14	0	0.00	1	42.85	43.10	-1	2,561	-0.04%
2022/04/11	1	43.60	0	0.00	42.15	1	2,691	0.04%
2022/04/08	0	0.00	10	44.70	44.75	-10	2,665	-0.38%
2022/04/07	2	44.50	0	0.00	44.20	2	2,673	0.07%
2022/03/30	5	48.20	0	0.00	48.00	5	2,660	0.19%
2022/03/28	3	48.87	1	50.40	49.65	2	2,631	0.08%
2022/03/22	0	0.00	4	44.18	45.00	-4	2,454	-0.16%
2022/03/17	0	0.00	10	41.25	42.00	-10	2,522	-0.40%
2022/03/15	7	40.21	0	0.00	39.10	7	2,590	0.27%
2022/03/11	2	40.80	0	0.00	40.80	2	2,692	0.07%
2022/03/09	6	41.63	0	0.00	41.75	6	2,777	0.22%
2022/03/04	1	46.70	0	0.00	46.15	1	2,884	0.03%
2022/03/02	0	0.00	1	46.70	46.55	-1	3,203	-0.03%
2022/02/24	1	45.40	0	0.00	45.00	1	3,787	0.03%
2022/02/23	0	0.00	6	47.26	47.65	-6	4,025	-0.15%
2022/02/22	7	46.25	0	0.00	46.05	7	4,607	0.15%
2022/02/18	1	47.30	10	47.60	47.80	-9	5,078	-0.18%
2022/02/17	0	0.00	6	48.10	47.95	-6	5,476	-0.11%
2022/02/15	1	46.80	2	47.63	46.85	-1	6,326	-0.02%
2022/02/14	7	46.31	0	0.00	46.50	7	6,516	0.11%
2022/02/11	0	0.00	5	47.70	48.15	-5	6,671	-0.07%
2022/02/10	0	0.00	11	47.35	47.75	-11	6,893	-0.16%
2022/02/09	0	0.00	10	46.80	47.15	-10	7,135	-0.14%
2022/02/08	0	0.00	1	45.80	47.00	-1	7,423	-0.01%
2022/02/07	22	43.70	0	0.00	44.80	22	7,897	0.28%
2022/01/25	6	43.40	6	44.10	43.35	0	10,497	0.00%
2022/01/21	5	45.10	0	0.00	44.55	5	11,828	0.04%
2022/01/20	0	0.00	2	45.95	45.80	-2	12,072	-0.02%
2022/01/17	1	45.00	0	0.00	45.85	1	13,782	0.01%
2022/01/14	0	0.00	20	44.22	44.65	-20	13,868	-0.14%
2022/01/13	5	45.85	5	45.65	45.65	0	14,067	0.00%
2022/01/11	0	0.00	10	46.95	46.00	-10	14,429	-0.07%
2022/01/07	6	48.33	0.2	47.55	47.55	5.8	14,632	0.04%
2022/01/05	13	48.62	3	50.10	48.70	10	14,821	0.07%
2022/01/03	0	0.00	2	50.70	50.70	-2	15,083	-0.01%
2021/12/29	1	52.20	2	52.40	52.20	-1	15,966	-0.01%
2021/12/28	7	51.41	0	0.00	50.90	7	16,526	0.04%
2021/12/24	2	52.40	0	0.00	52.10	2	17,408	0.01%
2021/12/23	4	52.90	1	53.00	52.40	3	17,893	0.02%
2021/12/22	1	52.10	12	52.14	52.10	-11	18,630	-0.06%
2021/12/20	5	50.80	0	0.00	51.00	5	19,724	0.03%
2021/12/17	3	51.90	0	0.00	50.90	3	21,168	0.01%
2021/12/16	0	0.00	5	52.00	52.70	-5	21,903	-0.02%
2021/12/14	13	50.54	2	51.90	50.10	11	22,782	0.05%
2021/12/13	2	51.40	0	0.00	51.70	2	22,811	0.01%
2021/12/10	0	0.00	5	51.10	51.30	-5	22,949	-0.02%
2021/12/09	0	0.00	3	53.00	52.00	-3	23,079	-0.01%
2021/12/08	9	52.84	10.1	53.24	53.40	-1.1	23,133	0.00%
2021/12/07	1	52.40	0	0.00	52.50	1	23,252	0.00%
2021/12/03	2	53.60	0	0.00	53.50	2	23,465	0.01%
2021/12/02	4	54.40	6	54.60	53.60	-2	23,706	-0.01%
2021/12/01	1	54.20	6	54.25	55.10	-5	23,928	-0.02%
2021/11/30	0	0.00	10.5	55.28	55.30	-10.5	24,175	-0.04%
2021/11/29	4	53.30	4	53.15	53.60	0	24,657	0.00%
2021/11/26	16	53.66	9	54.36	53.80	7	24,870	0.03%
2021/11/25	12	56.27	2.3	56.92	56.20	9.7	24,760	0.04%
2021/11/24	13	56.40	2.3	56.46	56.80	10.7	24,759	0.04%
2021/11/23	51	57.04	13.9	57.05	56.40	37.1	24,817	0.15%
2021/11/22	7	60.37	2.2	60.59	59.60	4.8	24,868	0.02%
2021/11/19	19	60.32	23	61.20	60.20	-4	24,827	-0.02%
2021/11/18	2	59.65	10	60.62	59.30	-8	24,589	-0.03%
2021/11/17	8	59.26	1.5	59.03	58.60	6.5	24,578	0.03%
2021/11/16	14	58.91	13	58.88	58.80	1	24,588	0.00%
2021/11/15	11	61.34	8	61.35	61.80	3	24,414	0.01%
2021/11/12	0	0.00	25	59.72	60.80	-25	24,365	-0.10%
2021/11/11	2	58.55	2	58.85	58.00	0	24,273	0.00%
2021/11/10	22	58.28	27	58.22	58.40	-5	24,343	-0.02%
2021/11/08	38	56.03	10	56.48	55.70	28	24,335	0.12%
2021/11/05	46	57.46	46	57.55	57.80	0	24,396	0.00%
2021/11/04	10	59.53	9	60.14	58.70	1	24,348	0.00%
2021/11/03	48	60.08	130	62.93	58.20	-82	24,148	-0.34%	大賣/
2021/11/02	126	62.58	8	64.50	62.50	118	23,675	0.50%	大買/鉅額交易
2021/11/01	17	61.65	20	61.21	61.40	-3	22,901	-0.01%
2021/10/29	19	59.09	34.9	59.49	58.70	-15.9	22,156	-0.07%
2021/10/28	8	58.98	8	59.71	58.70	0	21,910	0.00%
2021/10/27	12	58.26	11	59.00	59.70	1	21,861	0.00%
2021/10/26	30	59.63	17	59.91	58.10	13	21,882	0.06%
2021/10/25	6	56.22	12	56.48	57.40	-6	21,025	-0.03%
2021/10/22	7	53.30	6	53.73	53.40	1	20,911	0.00%
2021/10/21	14	53.57	15	54.40	53.60	-1	21,020	0.00%
2021/10/20	14	53.79	5	53.38	54.50	9	20,992	0.04%
2021/10/19	0	0.00	1	52.20	51.90	-1	20,855	0.00%
2021/10/15	4	50.63	4	50.85	50.30	0	20,953	0.00%
2021/10/14	7	49.92	7	50.26	50.10	0	21,068	0.00%
2021/10/12	2	51.45	0.8	51.24	51.10	1.2	21,083	0.01%
2021/10/08	4	53.90	10	54.87	52.80	-6	21,045	-0.03%
2021/10/07	65	54.33	59	54.00	53.50	6	20,967	0.03%
2021/10/06	225	51.58	113	53.74	52.60	112	20,756	0.54%	大買/大賣/鉅額交易
2021/10/05	169	50.79	292	50.51	53.60	-123	20,332	-0.60%	大買/大賣/鉅額交易
2021/10/04	63	50.70	62	52.60	50.30	1	20,086	0.00%
2021/10/01	67	55.94	65	56.80	55.70	2	20,659	0.01%
2021/09/30	65	57.46	62	56.95	58.20	3	21,402	0.01%
2021/09/29	22	57.49	9.2	58.40	55.20	12.8	21,860	0.06%
2021/09/28	53	61.28	30	62.05	61.30	23	21,226	0.11%
2021/09/27	36	62.53	50	62.94	62.50	-14	21,293	-0.07%
2021/09/24	76	63.54	157	62.28	62.30	-81	21,791	-0.37%	大賣/
2021/09/23	90	59.18	46.8	58.14	59.90	43.2	20,982	0.21%
2021/09/22	25	55.09	14	55.28	54.60	11	20,452	0.05%
2021/09/17	28	53.34	37	53.96	55.40	-9	20,469	-0.04%
2021/09/16	5	51.34	5	51.80	51.60	0	20,761	0.00%
2021/09/15	15	51.65	2.5	51.11	50.60	12.5	21,059	0.06%
2021/09/14	7	53.07	13	53.28	52.60	-6	20,981	-0.03%
2021/09/13	6	51.97	2.1	52.58	51.80	3.9	20,854	0.02%
2021/09/10	9	51.69	23	51.74	53.40	-14	20,861	-0.07%
2021/09/09	1	49.95	7	51.30	52.00	-6	20,816	-0.03%
2021/09/08	11	49.12	3	50.20	48.30	8	20,961	0.04%
2021/09/07	14	50.01	4.5	49.91	50.00	9.5	21,190	0.05%
2021/09/06	4	53.73	4	54.40	53.50	0	20,995	0.00%
2021/09/03	11	53.73	11	54.59	54.50	0	20,735	0.00%
2021/09/02	24	54.40	45	54.35	54.70	-21	20,507	-0.10%
2021/09/01	1	51.70	1	52.40	53.00	0	20,116	0.00%
2021/08/31	7	50.60	0	0.00	49.90	7	20,067	0.03%
2021/08/30	15	50.79	3	51.40	50.80	12	20,205	0.06%
2021/08/27	0	0.00	1	51.10	50.20	-1	20,149	0.00%
2021/08/26	2	52.10	7	51.99	51.60	-5	20,011	-0.02%
2021/08/25	6	50.15	9	50.22	49.75	-3	19,622	-0.02%
2021/08/24	7	48.97	3	50.33	49.25	4	19,477	0.02%
2021/08/23	2	48.93	2	49.03	48.90	0	19,178	0.00%
2021/08/20	3	45.85	1	46.30	46.30	2	19,008	0.01%
2021/08/19	1	46.45	3	47.20	46.25	-2	18,794	-0.01%
2021/08/18	11	48.22	5	48.10	47.30	6	18,633	0.03%
2021/08/17	4	46.65	0.1	50.00	45.00	4	18,289	0.02%
2021/08/13	0	0.00	1	49.65	49.50	-1	17,770	-0.01%
2021/08/12	3	52.50	0	0.00	52.00	3	17,591	0.02%
2021/08/11	4	54.78	0.9	53.60	52.90	3.1	17,448	0.02%
2021/08/10	8	56.99	1	56.05	55.20	7	17,179	0.04%
2021/08/09	16	60.97	17	61.55	59.40	-1	17,027	-0.01%
2021/08/06	13	62.45	14	62.98	62.50	-1	16,781	-0.01%
2021/08/05	4	63.33	19	63.14	65.60	-15	16,313	-0.09%
2021/08/04	5	59.46	8.1	59.83	59.70	-3.1	15,609	-0.02%
2021/08/03	18	59.22	14	59.80	59.80	4	15,524	0.03%
2021/08/02	5	57.46	7	57.94	58.50	-2	15,398	-0.01%
2021/07/30	24	58.74	10	59.93	56.40	14	15,263	0.09%
2021/07/29	4	57.73	0	0.00	55.60	4	14,977	0.03%
2021/07/28	2	56.05	2	56.90	56.60	0	14,856	0.00%
2021/07/27	1	56.30	0.9	57.50	55.50	0.1	14,571	0.00%
2021/07/23	7	63.70	0.1	62.50	62.60	6.9	14,302	0.05%
2021/07/22	0	0.00	5	62.06	64.50	-5	14,282	-0.04%
2021/07/21	0	0.00	0.1	61.00	60.10	-0.1	14,157	0.00%
2021/07/20	0	0.00	1.1	63.15	61.40	-1.1	14,092	-0.01%
2021/07/19	0	0.00	4.2	57.69	59.20	-4.2	13,972	-0.03%
2021/07/16	0	0.00	2	52.45	53.90	-2	13,968	-0.01%
2021/07/15	3	50.80	4	52.50	51.80	-1	13,998	-0.01%
2021/07/14	3	49.93	0	0.00	50.70	3	14,122	0.02%
2021/07/13	0	0.00	2.6	52.31	50.00	-2.6	14,137	-0.02%
2021/07/12	1	53.30	13	51.68	53.30	-12	14,242	-0.08%
2021/07/09	10	52.08	19	51.80	51.60	-9	14,258	-0.06%
2021/07/08	26	52.20	49	52.52	53.00	-23	14,281	-0.16%
2021/07/07	102	52.28	265	48.80	53.00	-163	13,412	-1.22%	大買/大賣/鉅額交易
2021/07/06	297	48.75	86	48.08	48.25	211	12,694	1.66%	大買/鉅額交易
2021/07/05	16	47.22	0	0.00	48.05	16	12,046	0.13%
2021/07/02	5	40.25	13	43.54	43.70	-8	12,037	-0.07%
2021/07/01	0	0.00	14	42.37	39.75	-14	11,642	-0.12%
2021/06/30	6	38.88	6	39.96	40.30	0	10,936	0.00%
2021/06/28	0	0.00	20	36.95	36.95	-20	11,120	-0.18%
2021/06/25	33	36.51	6	36.89	35.35	27	11,036	0.24%
2021/06/24	5	34.55	2	33.75	34.70	3	10,360	0.03%
2021/06/22	1	31.80	0	0.00	31.40	1	11,350	0.01%
2021/06/18	5	32.43	0	0.00	32.50	5	11,948	0.04%
2021/06/17	1	34.00	1	33.35	33.05	0	12,088	0.00%
2021/06/15	0	0.00	3	30.20	31.00	-3	11,905	-0.03%
2021/06/10	3	29.40	0	0.00	29.30	3	13,563	0.02%
2021/06/09	3	30.53	0	0.00	29.95	3	14,443	0.02%
2021/06/07	0	0.00	4	30.28	31.45	-4	16,500	-0.02%
2021/05/31	2	29.30	0	0.00	29.05	2	16,755	0.01%
2021/05/28	1	29.65	2	30.25	29.75	-1	16,762	-0.01%
2021/05/17	0	0.00	1	25.45	24.40	-1	18,327	-0.01%
2021/05/14	1	26.20	0	0.00	25.55	1	18,338	0.01%
2021/04/29	0	0.00	10	34.11	33.70	-10	18,101	-0.06%
2021/04/22	3	32.55	0	0.00	31.40	3	18,034	0.02%
2021/04/21	2	34.10	0	0.00	33.75	2	17,875	0.01%
2021/04/20	3	32.60	3	34.25	34.55	0	17,801	0.00%
2021/04/15	1	34.60	1	35.80	35.95	0	18,360	0.00%
2021/04/14	3	34.43	2	34.15	35.00	1	18,236	0.01%
2021/04/13	6	37.78	7	38.16	37.55	-1	18,071	-0.01%
2021/04/12	1	37.80	4	36.90	37.85	-3	17,918	-0.02%
2021/04/09	1	34.90	2	35.33	35.55	-1	17,788	-0.01%
2021/04/08	0	0.00	1	35.00	34.25	-1	17,546	-0.01%
2021/04/07	1	35.40	7	34.09	34.15	-6	17,445	-0.03%
2021/04/06	0	34.04	16	32.89	34.00	-16	17,242	-0.09%
2021/04/01	5	32.67	14	33.50	31.85	-9	16,969	-0.05%
2021/03/31	2	31.60	7	30.53	32.35	-5	16,570	-0.03%
2021/03/30	1	29.30	5	29.84	29.60	-4	16,070	-0.02%
2021/03/26	6	28.35	0	0.00	28.50	6	15,839	0.04%
2021/03/25	5	28.89	14	29.76	28.70	-9	15,675	-0.06%
2021/03/24	40	28.53	23	28.33	28.30	17	15,005	0.11%
2021/03/23	7	28.47	8	28.28	27.95	-1	14,736	-0.01%
2021/03/22	10	27.52	6	27.57	27.40	4	14,446	0.03%
2021/03/19	5	27.60	0	0.00	27.45	5	14,303	0.03%
2021/03/18	3	27.05	3	27.25	27.50	0	14,235	0.00%
2021/03/17	10	28.00	18	27.65	27.05	-8	14,060	-0.06%
2021/03/16	80	28.30	63	27.88	27.55	17	13,801	0.12%
2021/03/15	1	27.55	24	27.51	27.70	-23	12,662	-0.18%
2021/03/12	35	24.67	14	24.68	25.20	21	11,851	0.18%
2021/03/11	37	23.01	71	23.29	24.35	-34	10,732	-0.32%
2021/03/10	11	21.82	26	21.81	22.15	-15	9,881	-0.15%
2021/03/09	0	0.00	3	19.73	20.15	-3	9,815	-0.03%
2021/03/05	3	19.90	6	20.05	20.00	-3	10,311	-0.03%
2021/03/03	13	21.00	1	20.70	20.70	12	11,550	0.10%
2021/03/02	345	21.05	320	20.62	21.00	25	11,900	0.21%	大買/大賣/
2021/02/26	21	21.25	0	0.00	21.20	21	11,992	0.18%
2021/02/25	0	0.00	1	20.75	20.60	-1	12,073	-0.01%
2021/02/24	2	21.50	1	21.90	21.50	1	12,381	0.01%
2021/02/23	14	22.67	3	22.43	22.20	11	12,424	0.09%
2021/02/22	5	22.14	3	21.97	22.40	2	12,486	0.02%
2021/02/18	2	20.25	3	20.10	20.00	-1	13,953	-0.01%
2021/02/04	0	0.00	3	19.10	19.35	-3	13,918	-0.02%
2021/01/22	0	0.00	4	17.76	17.70	-4	14,326	-0.03%
2021/01/21	1	17.35	0	0.00	17.25	1	14,341	0.01%
2021/01/19	1	18.70	1	18.95	18.20	0	14,335	0.00%
2021/01/15	0	0.00	10	18.05	18.35	-10	14,286	-0.07%
2021/01/13	10	19.00	0	0.00	18.90	10	14,323	0.07%
2021/01/11	0	0.00	1	19.80	19.95	-1	14,627	-0.01%
2021/01/08	4	20.46	12	21.11	19.75	-8	14,775	-0.05%
2021/01/07	0	0.00	5	20.05	19.75	-5	14,399	-0.03%
2021/01/06	0	0.00	3	20.05	19.45	-3	14,759	-0.02%
2021/01/05	0	0.00	2	19.90	19.65	-2	14,601	-0.01%
2021/01/04	0	0.00	7	20.14	20.10	-7	14,571	-0.05%
2020/12/31	3	19.40	0	0.00	19.40	3	14,458	0.02%
2020/12/30	0	0.00	3	19.50	19.25	-3	14,625	-0.02%
2020/12/29	7	19.29	0	0.00	19.10	7	14,869	0.05%
2020/12/28	0	0.00	2	19.60	19.60	-2	14,801	-0.01%
2020/12/22	0	0.00	1	20.75	19.30	-1	14,605	-0.01%
2020/12/18	0	0.00	4	20.30	20.35	-4	14,395	-0.03%
2020/12/17	5	19.04	0	0.00	19.45	5	14,072	0.04%
2020/12/16	1	18.95	1	18.90	18.90	0	14,550	0.00%
2020/12/14	1	19.20	0	0.00	19.65	1	14,729	0.01%
2020/12/10	7	18.78	12	18.55	18.70	-5	14,779	-0.03%
2020/12/09	2	20.30	0	0.00	19.20	2	14,863	0.01%
2020/12/07	21	20.17	0	0.00	19.55	21	14,558	0.14%
2020/12/04	0	0.00	31	20.99	19.90	-31	14,340	-0.22%
2020/12/03	7	21.14	13	20.97	20.75	-6	14,097	-0.04%
2020/12/02	0	0.00	1	19.65	20.10	-1	13,914	-0.01%
2020/12/01	18	19.99	43	20.14	20.00	-25	13,852	-0.18%
2020/11/30	2	20.30	20	19.82	19.75	-18	13,518	-0.13%
2020/11/27	25	18.92	16	18.91	18.90	9	13,076	0.07%
2020/11/26	75	17.49	33	17.76	18.55	42	12,389	0.34%
2020/11/25	0	0.00	3	17.15	16.90	-3	12,112	-0.02%
2020/11/24	12	16.78	10	16.80	17.00	2	11,888	0.02%
2020/11/23	8	17.29	22	16.77	17.25	-14	11,640	-0.12%
2020/11/20	12	16.43	27	16.30	16.20	-15	11,157	-0.13%
2020/11/19	46	16.73	20	17.05	16.75	26	10,942	0.24%
2020/11/18	99	15.69	94	16.27	16.70	5	10,397	0.05%
2020/11/17	29	15.55	13	15.68	15.65	16	9,132	0.18%
2020/11/16	0	0.00	5	14.25	14.30	-5	8,379	-0.06%
2020/11/13	0	0.00	1	13.60	13.75	-1	8,241	-0.01%
2020/11/12	1	13.60	0	0.00	13.55	1	8,185	0.01%
2020/11/11	5	13.20	0	0.00	13.05	5	8,008	0.06%
2020/11/05	1	14.00	0	0.00	13.95	1	7,722	0.01%
2020/11/04	0	0.00	3	13.60	14.20	-3	7,633	-0.04%
2020/11/03	3	14.00	4	14.05	13.75	-1	7,450	-0.01%
2020/10/27	0	0.00	1	13.65	13.70	-1	7,000	-0.01%
2020/10/26	0	0.00	1	13.75	13.80	-1	6,958	-0.01%
2020/10/23	17	13.84	18	13.69	13.85	-1	6,899	-0.01%
2020/10/22	5	13.55	0	0.00	13.60	5	6,840	0.07%
2020/10/21	1	13.70	5	14.17	13.85	-4	6,769	-0.06%
2020/10/20	1	13.90	6	13.95	13.70	-5	6,592	-0.08%
2020/10/19	17	13.31	22	13.47	13.30	-5	6,156	-0.08%
2020/10/16	15	13.25	34	13.80	13.25	-19	6,093	-0.31%
2020/10/15	21	13.59	15	13.79	14.05	6	5,942	0.10%
2020/10/14	31	12.80	0	0.00	12.85	31	5,396	0.57%
2020/10/12	0	0.00	2	11.90	11.95	-2	4,926	-0.04%
2020/10/08	17	12.40	27	12.20	12.40	-10	4,891	-0.20%
2020/10/07	26	12.11	20	12.27	12.10	6	4,769	0.13%
2020/10/06	9	12.31	3	12.50	12.50	6	4,555	0.13%
2020/10/05	5	11.42	0	0.00	11.40	5	4,285	0.12%
2020/09/28	3	11.00	0	0.00	11.25	3	4,388	0.07%
2020/09/25	19	10.85	19	11.45	10.85	0	4,367	0.00%
2020/09/21	31	12.20	31	12.89	12.15	0	3,978	0.00%
2020/09/18	0	0.00	4	12.26	12.90	-4	3,344	-0.12%
2020/09/17	32	11.75	32	12.12	11.75	0	3,054	0.00%
2020/09/15	3	11.00	0	0.00	10.90	3	2,691	0.11%
2020/09/14	0	0.00	2	12.00	11.60	-2	2,568	-0.08%
2020/09/07	1	12.40	0	0.00	12.05	1	2,093	0.05%
2020/09/04	0	0.00	1	11.00	11.35	-1	1,836	-0.05%
2020/09/03	3	10.40	2	10.30	10.35	1	1,659	0.06%
2020/08/31	0	0.00	5	9.43	9.99	-5	1,440	-0.35%
2020/08/24	0	0.00	3	8.63	8.52	-3	1,252	-0.24%
2020/08/20	3	8.37	0	0.00	8.34	3	1,223	0.25%
2020/08/19	5	9.22	3	9.32	9.12	2	1,194	0.17%
2020/08/10	0	0.00	3	9.14	9.14	-3	1,065	-0.28%
2020/08/06	3	8.85	0	0.00	8.79	3	1,020	0.29%
2020/07/09	3	9.42	0	0.00	9.22	3	634	0.47%
2020/06/11	0	0.00	3	7.48	7.34	-3	493	-0.61%
2020/06/10	3	7.54	0	0.00	7.59	3	490	0.61%
2020/04/07	0	0.00	3	6.16	6.36	-3	524	-0.57%
2020/04/01	3	5.78	0	0.00	5.82	3	606	0.49%
2020/03/31	0	0.00	3	5.73	5.79	-3	656	-0.46%
2020/03/30	3	5.66	0	0.00	5.77	3	717	0.42%
2020/03/27	0	0.00	3	5.97	5.97	-3	830	-0.36%
2020/03/26	3	5.80	0	0.00	5.90	3	848	0.35%
2020/03/09	0	0.00	1	7.49	6.88	-1	824	-0.12%
2020/03/05	1	7.66	0	0.00	7.68	1	810	0.12%
2020/01/08	0	0.00	10	8.69	8.68	-10	759	-1.32%
2019/12/31	0	0.00	5	9.15	9.15	-5	726	-0.69%
2019/12/30	0	0.00	5	9.11	9.05	-5	720	-0.69%
2019/12/19	0	0.00	3	8.44	8.44	-3	344	-0.87%
2019/12/17	3	8.43	0	0.00	8.44	3	356	0.84%
2019/09/25	0	0.00	2	8.36	8.44	-2	315	-0.63%
2019/09/23	2	8.50	0	0.00	8.50	2	309	0.65%
2019/09/09	0	0.00	3	8.26	8.23	-3	282	-1.06%
2019/09/06	0	0.00	2	8.25	8.25	-2	281	-0.71%
2019/09/05	0	0.00	1	8.30	8.30	-1	280	-0.36%
2019/09/04	3	8.30	0	0.00	8.32	3	277	1.08%
2019/08/05	0	0.00	10	8.14	8.08	-10	235	-4.24%
2019/07/30	0	0.00	1	8.34	8.34	-1	241	-0.41%
2019/07/25	1	8.44	5	8.45	8.45	-4	248	-1.61%
2019/07/22	4	8.82	0	0.00	8.60	4	243	1.64%
2019/07/19	3	8.30	0	0.00	8.30	3	214	1.40%
2019/07/18	10	8.30	0	0.00	8.30	10	212	4.70%
2019/06/10	1	8.20	0	0.00	8.20	1	418	0.24%
2019/06/04	0	0.00	1	8.23	8.23	-1	437	-0.23%
2019/05/22	2	8.21	2	8.20	8.19	0	487	0.00%
2019/05/15	1	8.44	0	0.00	8.45	1	529	0.19%
2019/05/08	0	0.00	10	8.90	8.90	-10	532	-1.88%
2019/04/19	0	0.00	10	9.28	9.26	-10	517	-1.93%
2019/04/15	0	0.00	1	9.35	9.33	-1	449	-0.22%
2019/04/12	0	0.00	20	9.17	9.15	-20	444	-4.50%
2019/04/11	1	9.16	0	0.00	9.16	1	446	0.22%
2019/04/09	0	0.00	5	9.29	9.27	-5	450	-1.11%
2019/04/08	5	9.67	0	0.00	9.32	5	494	1.01%
2019/03/12	10	9.50	0	0.00	9.34	10	454	2.20%
2019/02/20	0	0.00	1	9.54	9.52	-1	690	-0.14%
2019/01/29	1	9.01	0	0.00	9.01	1	657	0.15%
2018/12/24	0	0.00	10	9.09	9.12	-10	819	-1.22%
2018/12/03	40	10.73	10	10.45	10.50	30	811	3.70%
2018/10/25	0	0.00	7	8.45	8.28	-7	1,175	-0.60%
2018/10/18	4	9.12	0	0.00	9.05	4	1,466	0.27%
2018/10/16	13	9.25	0	0.00	9.10	13	1,564	0.83%
2018/09/14	10	10.85	0	0.00	11.15	10	6,627	0.15%
2018/09/11	5	10.90	0	0.00	10.90	5	6,867	0.07%
2018/09/07	10	11.40	0	0.00	11.25	10	6,958	0.14%
2018/09/04	0	0.00	3	12.15	12.25	-3	7,066	-0.04%
2018/08/31	3	12.65	1	12.40	12.50	2	7,154	0.03%
2018/08/30	0	0.00	3	12.50	12.50	-3	7,214	-0.04%
2018/08/29	4	12.64	0	0.00	12.50	4	7,424	0.05%
2018/08/15	0	0.00	2	11.10	11.25	-2	8,223	-0.02%
2018/08/14	4	11.35	2	11.25	11.40	2	8,214	0.02%
2018/08/09	0	0.00	1	12.15	12.05	-1	8,126	-0.01%
2018/08/02	0	0.00	6	12.70	12.45	-6	8,037	-0.07%
2018/08/01	0	0.00	8	12.74	12.70	-8	8,006	-0.10%
2018/07/31	3	12.80	1	12.70	12.65	2	7,994	0.03%
2018/07/30	10	13.00	0	0.00	12.65	10	7,986	0.13%
2018/07/27	1	13.30	0	0.00	13.20	1	7,931	0.01%
2018/07/25	5	13.00	0	0.00	12.90	5	7,778	0.06%
2018/07/20	2	12.75	4	12.45	12.50	-2	7,605	-0.03%
2018/07/18	6	13.33	0	0.00	12.85	6	7,534	0.08%
2018/07/17	2	14.10	8	13.96	13.45	-6	7,463	-0.08%
2018/07/16	0	0.00	2	14.30	14.00	-2	7,397	-0.03%
2018/07/13	0	0.00	6	14.44	14.55	-6	7,341	-0.08%
2018/07/12	3	14.05	0	0.00	14.25	3	7,152	0.04%
2018/07/11	2	14.00	12	14.01	13.80	-10	7,075	-0.14%
2018/07/10	7	14.06	3	13.97	14.00	4	6,986	0.06%
2018/07/09	14	14.83	11	14.72	14.35	3	6,920	0.04%
2018/07/06	5	14.33	4	14.15	14.50	1	6,700	0.01%
2018/07/05	68	14.40	56	14.66	14.25	12	6,448	0.19%
2018/07/04	32	15.75	24	15.82	15.80	8	6,188	0.13%
2018/07/03	55	15.51	58	15.34	15.60	-3	5,462	-0.05%
2018/07/02	5	13.81	7	13.57	14.20	-2	4,598	-0.04%
2018/06/29	5	14.06	4	14.63	13.85	1	4,495	0.02%
2018/06/28	13	15.03	20	15.19	14.10	-7	4,267	-0.16%
2018/06/27	29	14.77	19	14.95	14.90	10	3,766	0.27%
2018/06/26	34	14.33	34	13.46	14.70	0	3,250	0.00%
2018/06/25	4	13.29	0	0.00	13.50	4	2,728	0.15%
2018/06/22	2	13.08	0	0.00	12.30	2	2,403	0.08%
2018/06/20	0	0.00	7	12.21	11.95	-7	2,185	-0.32%
2018/06/19	7	12.56	1	12.40	12.15	6	2,146	0.28%
2018/06/15	2	12.10	7	12.08	12.10	-5	2,053	-0.24%
2018/06/14	6	12.45	0	0.00	12.00	6	2,037	0.29%
2018/06/12	0	0.00	1	12.25	12.05	-1	1,956	-0.05%
2018/06/11	8	12.30	8	12.45	12.40	0	1,928	0.00%
2018/06/08	0	0.00	1	12.45	12.30	-1	1,870	-0.05%
2018/06/07	0	0.00	2	12.98	12.75	-2	1,821	-0.11%
2018/06/06	4	13.15	2	12.90	13.30	2	1,737	0.12%
2018/06/05	15	12.72	15	12.90	12.70	0	1,502	0.00%
2018/06/04	2	12.80	2	13.00	12.80	0	1,380	0.00%
2018/06/01	2	13.30	8	13.40	13.40	-6	1,285	-0.47%
2018/05/31	8	12.41	37	12.01	12.55	-29	949	-3.05%
2018/05/30	0	0.00	20	11.45	11.45	-20	692	-2.89%
2018/05/24	0	0.00	3	10.45	10.35	-3	497	-0.60%
2018/04/20	2	9.61	0	0.00	9.62	2	894	0.22%
2018/03/20	1	10.75	1	10.85	10.70	0	1,345	0.00%
2018/03/09	2	10.90	2	10.95	10.80	0	1,379	0.00%
2018/03/08	5	10.90	5	10.90	10.85	0	1,419	0.00%
2018/02/07	20	10.60	2	10.60	10.50	18	1,896	0.95%
2018/02/05	0	0.00	3	11.17	11.15	-3	1,891	-0.16%
2018/02/01	0	0.00	1	11.35	11.45	-1	1,930	-0.05%
2018/01/31	0	0.00	4	11.35	11.35	-4	1,962	-0.20%
2018/01/30	41	11.77	5	11.52	11.55	36	2,037	1.77%
2018/01/29	10	12.05	10	11.95	11.90	0	2,020	0.00%
2018/01/26	2	12.18	4	12.35	12.05	-2	2,017	-0.10%
2018/01/25	8	12.08	5	12.20	12.00	3	2,013	0.15%
2018/01/24	2	11.95	1	12.05	12.00	1	2,011	0.05%
2018/01/23	0	0.00	4	12.25	12.30	-4	1,986	-0.20%
2018/01/22	3	12.00	0	0.00	12.00	3	1,925	0.16%
2018/01/16	0	0.00	32	11.65	11.70	-32	1,943	-1.65%
2018/01/15	3	11.50	3	11.80	11.75	0	2,011	0.00%
2018/01/10	5	11.30	5	11.15	11.10	0	1,951	0.00%
2018/01/05	12	11.97	9	11.72	11.65	3	1,945	0.15%
2018/01/04	0	0.00	2	11.50	11.35	-2	1,839	-0.11%