一詮 (2486)-統一-松江券商分點個股進出

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
81.2
漲跌
▲2.7
漲幅
+3.44%
成交量
22,588張
產業
上市光電類股
471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-松江券商分點個股進出

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-松江券商分點個股進出
統一-松江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
2024/05/17	56	80.65	13	80.04	81.20	43	34,451	0.12%
2024/05/16	3	78.67	3	78.90	78.50	0	34,221	0.00%
2024/05/15	56	83.41	132	80.52	79.00	-76	34,403	-0.22%	大賣/
2024/05/14	65	81.33	1	81.40	82.50	64	34,001	0.19%
2024/05/13	41	83.37	146	81.27	80.80	-105	33,931	-0.31%	大賣/鉅額交易
2024/05/10	19	83.39	57	83.92	84.00	-38	33,593	-0.11%
2024/05/09	116	84.98	113	85.11	84.90	3	33,311	0.01%	大買/大賣/
2024/05/08	252	83.25	89	83.46	84.20	163	32,507	0.50%	大買/鉅額交易
2024/05/07	88	85.97	255	85.89	82.40	-167	31,547	-0.53%	大賣/鉅額交易
2024/05/06	126	80.93	68	78.66	82.00	58	29,402	0.20%	大買/
2024/05/03	116	74.00	10	73.98	74.60	106	28,543	0.37%	大買/鉅額交易
2024/05/02	31	72.90	31	72.92	71.50	0	28,272	0.00%
2024/04/30	32	73.44	33	74.44	73.50	-1	28,300	0.00%
2024/04/29	89	74.86	83	73.24	72.70	6	28,028	0.02%
2024/04/26	37	73.76	42	74.10	72.60	-5	27,486	-0.02%
2024/04/25	143	71.38	206	71.79	72.30	-63	26,960	-0.23%	大買/大賣/
2024/04/24	78	69.76	11	68.99	69.40	67	27,043	0.25%
2024/04/23	0	0.00	1	66.30	66.00	-1	27,604	0.00%
2024/04/22	2	66.10	0	0.00	65.10	2	28,620	0.01%
2024/04/19	1	68.00	0	0.00	67.80	1	29,419	0.00%
2024/04/18	35	69.35	35	70.58	69.40	0	30,545	0.00%
2024/04/17	3	70.77	1	70.40	70.10	2	30,763	0.01%
2024/04/16	3	68.53	3	68.97	69.90	0	30,502	0.00%
2024/04/15	19	72.05	19	72.52	71.80	0	30,271	0.00%
2024/04/12	42	73.08	46	73.09	73.60	-4	30,325	-0.01%
2024/04/11	79	71.32	77	71.28	71.40	2	30,219	0.01%
2024/04/10	5	72.22	11	72.68	70.60	-6	30,546	-0.02%
2024/04/09	58	74.29	59	75.62	74.00	-1	30,654	0.00%
2024/04/08	56	72.16	53	72.65	75.00	3	30,807	0.01%
2024/04/03	92	72.91	77	72.48	70.90	15	30,316	0.05%
2024/04/02	107	70.73	117	70.12	72.60	-10	28,227	-0.04%	大買/大賣/
2024/04/01	5	64.24	74	65.24	66.00	-69	27,024	-0.26%
2024/03/29	35	60.89	5	60.76	60.00	30	26,376	0.11%
2024/03/28	1	58.80	2	59.15	58.60	-1	26,121	0.00%
2024/03/27	16	59.86	2	61.59	59.00	14	25,960	0.05%
2024/03/26	13	62.12	15	61.74	60.10	-2	25,720	-0.01%
2024/03/25	22	63.67	52.4	64.52	64.20	-30.4	25,064	-0.12%
2024/03/22	72.1	59.56	10	60.30	59.30	62.1	24,351	0.26%
2024/03/21	23.1	58.15	45	58.24	59.40	-21.9	23,600	-0.09%
2024/03/20	43.1	55.13	34	54.30	55.60	9.1	22,593	0.04%
2024/03/19	83.1	55.11	73	56.07	54.70	10.1	22,288	0.05%
2024/03/18	64	56.38	69	58.64	54.50	-5	21,639	-0.02%
2024/03/15	27	54.71	29	54.66	54.40	-2	20,156	-0.01%
2024/03/14	36	54.67	31	54.67	54.80	5	19,623	0.03%
2024/03/13	30	53.66	65	53.84	53.90	-35	19,181	-0.18%
2024/03/12	38	54.11	11	53.21	53.30	27	18,669	0.14%
2024/03/11	4	51.50	5	51.76	51.40	-1	18,225	-0.01%
2024/03/08	3	49.68	2	49.38	49.50	1	18,052	0.01%
2024/03/07	36	53.79	144	54.03	50.10	-108	17,829	-0.61%	大賣/鉅額交易
2024/03/06	228	53.87	165	53.56	54.10	63	17,048	0.37%	大買/大賣/
2024/03/05	12	49.61	20	49.80	49.70	-8	16,280	-0.05%
2024/03/04	13	51.07	13	51.20	50.90	0	16,170	0.00%
2024/03/01	26	51.28	18	51.12	51.10	8	16,019	0.05%
2024/02/29	0	0.00	1	49.30	49.30	-1	15,756	-0.01%
2024/02/27	2	49.90	1	48.85	48.85	1	15,780	0.01%
2024/02/26	8	49.49	14	49.66	50.50	-6	15,679	-0.04%
2024/02/23	5	48.73	1	50.10	48.30	4	15,553	0.03%
2024/02/22	2	50.03	8	49.68	49.70	-6	15,487	-0.04%
2024/02/21	1	50.00	1	50.00	50.30	0	15,443	0.00%
2024/02/20	7	50.24	7	50.46	49.70	0	15,406	0.00%
2024/02/19	3	50.40	5	50.74	50.50	-2	15,409	-0.01%
2024/02/16	33	51.34	54	51.39	51.20	-21	15,423	-0.14%
2024/02/15	3	49.67	5	49.52	49.95	-2	15,119	-0.01%
2024/02/05	8	48.44	17	48.60	48.75	-9	15,124	-0.06%
2024/02/02	1	48.70	1	49.30	48.35	0	15,193	0.00%
2024/02/01	26	50.02	23	50.49	49.30	3	15,288	0.02%
2024/01/31	4	49.05	3	49.32	49.70	1	15,344	0.01%
2024/01/30	3	49.57	2	49.80	49.25	1	15,430	0.01%
2024/01/29	8	48.79	10	48.54	49.00	-2	15,637	-0.01%
2024/01/26	14	48.47	18	48.61	48.25	-4	15,818	-0.03%
2024/01/25	13	49.27	15	49.40	49.00	-2	15,719	-0.01%
2024/01/24	9	50.07	15	50.31	50.20	-6	15,604	-0.04%
2024/01/23	35	49.47	26	49.38	49.00	9	15,405	0.06%
2024/01/22	6	50.17	1	50.30	49.90	5	15,225	0.03%
2024/01/19	35	50.53	78	50.79	49.90	-43	15,122	-0.28%
2024/01/18	28	50.83	36	51.42	51.60	-8	14,838	-0.05%
2024/01/17	103	50.53	56	51.86	51.00	47	14,582	0.32%	大買/
2024/01/16	114	52.03	175	51.34	50.40	-61	13,819	-0.44%	大買/大賣/
2024/01/15	98	54.42	46	54.54	55.90	52	12,722	0.41%
2024/01/12	170	51.87	149	51.86	50.90	21	11,799	0.18%	大買/大賣/
2024/01/11	83	48.79	69	48.57	49.55	14	10,519	0.13%
2024/01/10	1	44.90	12	44.86	45.05	-11	10,269	-0.11%
2024/01/09	76	46.00	27	45.52	45.10	49	10,376	0.47%
2024/01/08	44	47.34	30	47.06	46.00	14	10,483	0.13%
2024/01/05	12	48.09	11	48.15	47.30	1	10,358	0.01%
2024/01/04	30	50.01	40	49.11	49.35	-10	10,540	-0.09%
2024/01/03	39	50.88	41	51.22	52.00	-2	10,140	-0.02%
2024/01/02	143	50.00	154	49.75	51.00	-11	10,103	-0.11%	大買/大賣/
2023/12/29	10	45.50	35	46.60	46.80	-25	9,701	-0.26%
2023/12/20	0	0.00	1	42.80	42.80	-1	9,886	-0.01%
2023/12/14	3	44.78	2	45.75	44.30	1	10,274	0.01%
2023/12/13	10	43.60	0	0.00	43.90	10	10,386	0.10%
2023/12/12	60	44.25	0	0.00	44.25	60	11,391	0.53%
2023/12/01	0	0.00	1	45.70	45.75	-1	14,170	-0.01%
2023/11/17	1	46.30	1	46.15	46.30	0	15,162	0.00%
2023/11/15	3	46.82	3	47.10	46.05	0	15,082	0.00%
2023/11/10	0	0.00	1	46.60	46.50	-1	14,982	-0.01%
2023/11/08	2	48.75	3	49.40	49.05	-1	14,720	-0.01%
2023/11/06	16	50.39	15	48.95	48.35	1	14,241	0.01%
2023/11/02	4	48.78	9	48.74	49.05	-5	13,683	-0.04%
2023/11/01	1	46.70	6	48.15	47.10	-5	13,598	-0.04%
2023/10/31	1	49.80	1	46.85	46.35	0	13,518	0.00%
2023/10/30	1	48.40	9	48.50	48.35	-8	13,438	-0.06%
2023/10/26	12	48.07	0	0.00	48.00	12	13,420	0.09%
2023/10/25	5	49.18	25	49.68	49.40	-20	13,325	-0.15%
2023/10/18	12	48.00	0	0.00	47.45	12	13,062	0.09%
2023/10/17	0	0.00	0	51.00	50.60	0	12,875	0.00%
2023/10/16	32	50.79	16	50.26	50.90	16	12,756	0.13%
2023/10/13	1	50.80	5	51.60	51.40	-4	12,606	-0.03%
2023/10/12	28	52.20	25	52.40	52.50	3	12,552	0.02%
2023/10/06	10	51.81	33	52.45	50.50	-23	12,164	-0.19%
2023/10/05	37	52.07	69	51.96	51.40	-32	12,084	-0.26%
2023/10/04	1	48.95	2	49.23	49.40	-1	11,750	-0.01%
2023/10/03	2	48.90	2	48.78	48.40	0	11,819	0.00%
2023/10/02	6	47.83	7	48.03	48.35	-1	11,726	-0.01%
2023/09/26	10	46.73	9	46.13	45.70	1	11,947	0.01%
2023/09/20	0	0.00	1	45.90	45.50	-1	11,793	-0.01%
2023/09/18	2	48.65	2	48.15	48.15	0	11,557	0.00%
2023/09/15	36	49.61	5	50.64	47.90	31	11,441	0.27%
2023/09/14	12	51.65	111.6	52.39	53.20	-99.6	10,444	-0.95%	大賣/
2023/09/13	1	48.15	13	48.45	48.45	-12	9,008	-0.13%
2023/09/12	0	0.00	1	44.50	44.05	-1	8,883	-0.01%
2023/09/08	12	48.03	12	48.20	47.00	0	8,913	0.00%
2023/09/07	25	48.20	24	48.70	48.85	1	8,574	0.01%
2023/09/06	1	45.70	0	0.00	46.05	1	8,133	0.01%
2023/09/05	2	45.10	3	45.50	46.10	-1	8,182	-0.01%
2023/08/29	1	42.70	29	42.73	42.50	-28	9,090	-0.31%
2023/08/25	2	45.50	1	46.20	44.20	1	9,257	0.01%
2023/08/24	5	49.19	5	48.83	48.75	0	9,098	0.00%
2023/08/23	42	49.49	12	48.83	48.40	30	8,930	0.34%
2023/08/17	0	0.00	2	47.50	47.95	-2	8,534	-0.02%
2023/08/16	5	47.54	3	47.73	46.80	2	8,496	0.02%
2023/08/14	0	0.00	1	44.35	45.00	-1	8,299	-0.01%
2023/08/11	1	45.45	1	46.00	44.35	0	8,253	0.00%
2023/08/08	1	45.20	0	0.00	44.80	1	8,170	0.01%
2023/08/07	0	0.00	6	46.08	45.90	-6	8,135	-0.07%
2023/08/02	5	43.30	0	0.00	43.30	5	8,081	0.06%
2023/07/31	4	47.75	14	47.24	46.30	-10	7,996	-0.13%
2023/07/27	0	0.00	10	44.75	44.55	-10	7,851	-0.13%
2023/07/25	0	0.00	10	46.55	45.00	-10	7,784	-0.13%
2023/07/20	1	47.30	1	47.70	47.30	0	7,677	0.00%
2023/07/18	13	46.78	13	48.23	46.75	0	7,647	0.00%
2023/07/17	11	49.51	10	49.98	48.00	1	7,571	0.01%
2023/07/14	3	49.05	10	49.37	48.95	-7	7,477	-0.09%
2023/07/13	43	50.10	44	49.65	49.55	-1	7,511	-0.01%
2023/07/12	26	50.24	26	50.07	50.60	0	7,493	0.00%
2023/07/11	48	49.71	45.4	49.71	49.95	2.6	6,926	0.04%
2023/07/10	18	48.05	18	48.00	46.80	0	6,432	0.00%
2023/07/07	10	45.35	10	45.72	45.70	0	6,192	0.00%
2023/07/06	34	46.22	34	46.27	46.40	0	6,143	0.00%
2023/07/05	96	46.23	97	46.68	45.25	-1	6,025	-0.02%
2023/07/04	15	45.14	98	46.84	45.00	-83	5,901	-1.41%
2023/07/03	82	46.18	12	46.40	48.00	70	5,685	1.23%
2023/06/30	2	43.80	0	0.00	43.85	2	5,504	0.04%
2023/06/29	0	0.00	1	43.45	43.25	-1	5,494	-0.02%
2023/06/28	5	43.05	0	0.00	42.85	5	5,512	0.09%
2023/06/27	0	0.00	2	43.50	43.00	-2	5,512	-0.04%
2023/06/26	0	0.00	9	44.18	44.20	-9	5,536	-0.16%
2023/06/21	6	45.09	18	45.39	44.60	-12	5,589	-0.21%
2023/06/20	6	44.88	6	45.29	44.80	0	5,565	0.00%
2023/06/19	2	45.30	0	0.00	45.30	2	5,572	0.04%
2023/06/16	0	0.00	5	43.51	44.65	-5	5,603	-0.09%
2023/06/15	1	45.00	1	45.00	44.75	0	5,546	0.00%
2023/06/14	2	43.75	18	44.43	43.70	-16	5,482	-0.29%
2023/06/13	3	43.63	2	43.10	43.50	1	5,506	0.02%
2023/06/12	9	44.27	11	44.16	43.05	-2	5,642	-0.04%
2023/06/09	6	43.22	0	0.00	43.50	6	5,563	0.11%
2023/06/08	2	42.43	1	42.75	42.05	1	5,471	0.02%
2023/06/07	24	41.75	26	41.99	42.15	-2	5,451	-0.04%
2023/06/06	9	40.17	8	40.06	40.45	1	5,737	0.02%
2023/06/05	21	39.08	10	39.47	39.55	11	5,784	0.19%
2023/06/01	2	33.23	1	33.50	33.65	1	5,633	0.02%
2023/05/18	0	0.00	12	28.25	28.25	-12	5,147	-0.23%
2023/05/16	12	28.00	0	0.00	27.65	12	5,386	0.22%
2023/05/10	0	0.00	4	28.15	28.05	-4	5,400	-0.07%
2023/05/08	4	27.95	0	0.00	27.80	4	5,413	0.07%
2023/04/28	0	0.00	1	29.65	29.45	-1	5,453	-0.02%
2023/04/17	51	30.46	75	30.29	31.25	-24	5,069	-0.47%
2023/04/14	4	29.20	0	0.00	29.15	4	4,862	0.08%
2023/04/12	6	29.22	6	29.05	29.35	0	4,745	0.00%
2023/04/11	0	0.00	1	29.05	29.10	-1	4,695	-0.02%
2023/04/06	20	29.20	0	0.00	29.05	20	4,650	0.43%
2023/03/30	0	0.00	12	28.40	28.30	-12	4,605	-0.26%
2023/03/29	12	27.85	0	0.00	27.80	12	4,613	0.26%
2023/03/28	0	0.00	6	27.70	27.65	-6	4,640	-0.13%
2023/03/27	1	28.15	0	0.00	27.70	1	4,648	0.02%
2023/03/24	2	29.35	5	29.04	28.90	-3	4,615	-0.07%
2023/03/23	2	29.10	0	0.00	29.05	2	4,729	0.04%
2023/03/22	2	29.00	2	28.85	28.75	0	4,862	0.00%
2023/03/17	0	0.00	1	28.35	27.90	-1	4,774	-0.02%
2023/03/16	1	28.00	1	28.60	28.05	0	4,795	0.00%
2023/03/15	14	28.26	24	28.47	27.90	-10	4,880	-0.20%
2023/03/14	3	27.63	3	27.90	28.10	0	4,904	0.00%
2023/03/10	4	26.70	2	26.90	27.30	2	5,340	0.04%
2023/03/09	30	28.93	41	29.17	28.10	-11	5,263	-0.21%
2023/03/08	24	26.60	8	26.31	28.40	16	4,756	0.34%
2023/03/07	30	26.56	24	26.65	25.85	6	4,656	0.13%
2023/02/20	0	0.00	6	24.20	24.30	-6	4,979	-0.12%
2023/02/15	1	24.35	2	24.05	23.55	-1	4,930	-0.02%
2023/02/14	1	24.05	36	23.90	24.10	-35	4,843	-0.72%
2023/02/08	0	0.00	1	23.45	23.30	-1	4,711	-0.02%
2023/02/07	1	23.30	0	0.00	23.55	1	4,701	0.02%
2023/01/09	5	23.40	5	23.50	23.15	0	4,439	0.00%
2022/12/21	0	0.00	1	21.90	21.50	-1	4,337	-0.02%
2022/12/20	2	22.20	0	0.00	21.45	2	4,334	0.05%
2022/12/15	11	24.07	12	24.10	24.05	-1	4,229	-0.02%
2022/12/14	43	23.66	43	23.90	24.40	0	4,023	0.00%
2022/12/13	1	22.50	0	0.00	22.20	1	3,794	0.03%
2022/12/12	1	22.55	2	22.30	22.25	-1	3,771	-0.03%
2022/12/09	0	0.00	7	23.22	23.25	-7	3,713	-0.19%
2022/12/08	7	23.79	0	0.00	23.70	7	3,641	0.19%
2022/12/07	97	23.66	96	23.90	23.45	1	3,550	0.03%
2022/12/06	16	25.83	15	25.51	25.55	1	3,347	0.03%
2022/12/05	2	25.48	8	25.48	25.80	-6	3,106	-0.19%
2022/12/02	5	24.10	2	23.85	24.10	3	2,790	0.11%
2022/12/01	0	0.00	1	22.65	22.35	-1	2,547	-0.04%
2022/11/30	1	22.50	0	0.00	22.35	1	2,519	0.04%
2022/11/28	6	22.51	5	22.64	22.85	1	2,309	0.04%
2022/11/25	0	0.00	41	20.51	21.05	-41	1,729	-2.37%
2022/11/24	20	19.10	20	19.30	19.15	0	1,585	0.00%
2022/11/23	12	18.65	12	19.20	18.30	0	1,498	0.00%
2022/11/17	20	19.25	20	19.50	19.25	0	1,372	0.00%
2022/11/11	3	18.55	3	19.00	18.20	0	1,342	0.00%
2022/11/10	0	0.00	10	18.60	18.35	-10	1,327	-0.75%
2022/10/31	0	0.00	2	16.75	16.75	-2	1,441	-0.14%
2022/10/24	10	16.90	10	17.40	16.95	0	1,498	0.00%
2022/10/14	33	17.11	33	17.55	17.00	0	1,473	0.00%
2022/10/13	20	16.80	20	16.43	16.25	0	1,465	0.00%
2022/10/07	0	0.00	1	19.40	19.30	-1	1,438	-0.07%
2022/09/26	2	19.28	0	0.00	18.85	2	1,475	0.14%
2022/09/08	15	21.80	15	22.30	21.70	0	1,564	0.00%
2022/09/05	15	22.50	0	0.00	21.95	15	1,447	1.04%
2022/09/02	10	24.00	0	0.00	24.00	10	1,401	0.71%
2022/08/23	0	0.00	2	25.50	25.40	-2	1,359	-0.15%
2022/08/19	1	26.90	0	0.00	26.55	1	1,359	0.07%
2022/08/12	24	25.83	21	27.44	25.95	3	1,390	0.22%
2022/07/29	0	0.00	2	26.85	26.85	-2	1,380	-0.14%
2022/07/20	2	28.00	2	28.90	27.85	0	1,476	0.00%
2022/07/18	0	0.00	5	27.50	27.60	-5	1,537	-0.33%
2022/07/15	0	0.00	6	27.00	26.95	-6	1,545	-0.39%
2022/07/04	0	0.00	15	26.20	26.35	-15	1,581	-0.95%
2022/07/01	27	25.76	0	0.00	25.30	27	1,579	1.71%
2022/06/30	2	28.05	0	0.00	28.00	2	1,543	0.13%
2022/06/29	11	29.90	0	0.00	29.90	11	1,552	0.71%
2022/06/24	0	0.00	5	30.26	30.10	-5	1,719	-0.29%
2022/06/22	0	0.00	5	30.10	29.80	-5	1,948	-0.26%
2022/06/21	1	31.70	1	30.50	31.55	0	1,961	0.00%
2022/06/20	0	0.00	16	30.08	29.50	-16	1,962	-0.82%
2022/06/17	1	31.15	0	0.00	31.85	1	1,952	0.05%
2022/06/16	10	33.35	0	0.00	32.90	10	1,942	0.51%
2022/06/15	2	34.65	0	0.00	34.60	2	1,936	0.10%
2022/06/14	2	35.10	0	0.00	35.10	2	1,975	0.10%
2022/06/13	5	35.35	0	0.00	35.40	5	1,997	0.25%
2022/06/10	5	37.10	5	37.60	37.05	0	2,023	0.00%
2022/05/30	5	38.62	0	0.00	38.60	5	2,208	0.23%
2022/05/27	0	0.00	10	38.05	37.95	-10	2,206	-0.45%
2022/05/25	20	38.43	5	38.45	38.00	15	2,221	0.68%
2022/05/24	20	39.30	20	39.53	37.70	0	2,219	0.00%
2022/05/13	0	0.00	5	34.50	34.45	-5	2,235	-0.22%
2022/05/12	5	33.50	0	0.00	33.30	5	2,243	0.22%
2022/05/09	20	35.45	10	35.15	34.85	10	2,276	0.44%
2022/05/05	0	0.00	5	37.95	38.15	-5	2,281	-0.22%
2022/04/28	5	37.40	0	0.00	37.05	5	2,339	0.21%
2022/04/27	10	37.00	10	37.53	37.15	0	2,331	0.00%
2022/04/25	1	39.45	2	39.55	39.45	-1	2,413	-0.04%
2022/04/20	1	42.20	1	42.30	42.10	0	2,427	0.00%
2022/04/19	2	41.95	0	0.00	42.05	2	2,454	0.08%
2022/04/15	5	41.40	5	41.85	41.80	0	2,492	0.00%
2022/04/13	1	41.70	0	0.00	42.90	1	2,603	0.04%
2022/04/11	17	43.46	10	42.15	42.15	7	2,691	0.26%
2022/04/08	0	0.00	10	45.03	44.75	-10	2,665	-0.38%
2022/04/07	11	44.45	0	0.00	44.20	11	2,673	0.41%
2022/03/31	1	47.55	1	47.00	47.00	0	2,665	0.00%
2022/03/30	10	48.05	0	0.00	48.00	10	2,660	0.38%
2022/03/29	2	50.90	2	50.30	48.70	0	2,684	0.00%
2022/03/28	10	48.60	10	49.25	49.65	0	2,631	0.00%
2022/03/25	10	48.70	10	48.95	49.00	0	2,538	0.00%
2022/03/23	0	0.00	10	45.90	46.00	-10	2,424	-0.41%
2022/03/17	0	0.00	20	40.23	42.00	-20	2,522	-0.79%
2022/03/15	20	39.55	0	0.00	39.10	20	2,590	0.77%
2022/03/10	0	0.00	10	42.50	42.10	-10	2,731	-0.37%
2022/03/08	10	41.35	3	42.53	41.25	7	2,815	0.25%
2022/03/07	0	0.00	1	44.75	44.40	-1	2,808	-0.04%
2022/03/03	0	0.00	3	47.45	46.70	-3	3,026	-0.10%
2022/02/24	20	45.45	17	45.85	45.00	3	3,787	0.08%
2022/02/23	0	0.00	1	46.85	47.65	-1	4,025	-0.02%
2022/02/22	0	0.00	1	47.35	46.05	-1	4,607	-0.02%
2022/02/21	1	47.85	0	0.00	47.90	1	4,868	0.02%
2022/02/15	1	47.30	1	47.60	46.85	0	6,326	0.00%
2022/01/24	20	43.00	20	43.50	43.65	0	11,406	0.00%
2022/01/19	1	46.10	0	0.00	45.90	1	12,400	0.01%
2022/01/18	1	47.65	1	48.00	46.85	0	13,387	0.00%
2022/01/12	0	0.00	9	46.06	46.65	-9	14,345	-0.06%
2022/01/07	0	0.00	2	46.80	47.55	-2	14,632	-0.01%
2022/01/05	11	48.98	4	48.53	48.70	7	14,821	0.05%
2022/01/03	5	50.90	1	50.80	50.70	4	15,083	0.03%
2021/12/30	0	0.00	2	51.40	51.50	-2	15,391	-0.01%
2021/12/29	2	52.20	6	51.95	52.20	-4	15,966	-0.03%
2021/12/28	5	50.90	0	0.00	50.90	5	16,526	0.03%
2021/12/23	0	0.00	1	53.10	52.40	-1	17,893	-0.01%
2021/12/22	0	0.00	5	52.10	52.10	-5	18,630	-0.03%
2021/12/21	1	50.70	1	51.50	51.50	0	19,193	0.00%
2021/12/17	5	50.90	2	51.05	50.90	3	21,168	0.01%
2021/12/16	1	52.70	10	52.10	52.70	-9	21,903	-0.04%
2021/12/14	5	51.00	4	50.25	50.10	1	22,782	0.00%
2021/12/13	6	51.72	5	52.10	51.70	1	22,811	0.00%
2021/12/10	5	51.00	2	51.70	51.30	3	22,949	0.01%
2021/12/09	0	0.00	2	52.30	52.00	-2	23,079	-0.01%
2021/12/08	250	53.88	252	53.17	53.40	-2	23,133	-0.01%	大買/大賣/
2021/12/07	0	0.00	2	53.90	52.50	-2	23,252	-0.01%
2021/12/06	0	0.00	1	53.00	53.10	-1	23,364	0.00%
2021/12/02	6	54.40	1	53.60	53.60	5	23,706	0.02%
2021/12/01	3	54.60	3	55.20	55.10	0	23,928	0.00%
2021/11/29	5	52.64	7	52.83	53.60	-2	24,657	-0.01%
2021/11/26	23	54.58	9	53.60	53.80	14	24,870	0.06%
2021/11/24	2	56.00	0	0.00	56.80	2	24,759	0.01%
2021/11/23	18	57.12	10	57.33	56.40	8	24,817	0.03%
2021/11/22	23	60.59	16	61.75	59.60	7	24,868	0.03%
2021/11/19	39	60.69	39	60.89	60.20	0	24,827	0.00%
2021/11/18	46	59.70	74	60.28	59.30	-28	24,589	-0.11%
2021/11/17	15	59.11	17	59.31	58.60	-2	24,578	-0.01%
2021/11/16	30	59.58	20	59.01	58.80	10	24,588	0.04%
2021/11/15	31	61.43	45.1	61.74	61.80	-14.1	24,414	-0.06%
2021/11/12	4.1	60.03	30	60.24	60.80	-25.9	24,365	-0.11%
2021/11/11	10	58.65	15	59.25	58.00	-5	24,273	-0.02%
2021/11/10	41	58.00	11	58.11	58.40	30	24,343	0.12%
2021/11/09	104	57.59	235	57.35	57.50	-131	24,389	-0.54%	大買/大賣/鉅額交易
2021/11/08	32	56.27	6	56.45	55.70	26	24,335	0.11%
2021/11/05	22	57.69	151	57.08	57.80	-129	24,396	-0.53%	大賣/鉅額交易
2021/11/04	171	59.25	164	59.32	58.70	7	24,348	0.03%	大買/大賣/
2021/11/03	599	58.97	540	59.24	58.20	59	24,148	0.24%	大買/大賣/
2021/11/02	200	63.08	258	64.95	62.50	-58	23,675	-0.24%	大買/大賣/
2021/11/01	49	61.74	85	62.16	61.40	-36	22,901	-0.16%
2021/10/29	7	59.11	20	59.39	58.70	-13	22,156	-0.06%
2021/10/28	58	59.51	72	59.45	58.70	-14	21,910	-0.06%
2021/10/27	17	58.05	30	58.36	59.70	-13	21,861	-0.06%
2021/10/26	152	60.29	61	59.82	58.10	91	21,882	0.42%	大買/
2021/10/25	37	56.25	59.6	56.40	57.40	-22.6	21,025	-0.11%
2021/10/22	39	52.95	61	53.45	53.40	-22	20,911	-0.11%
2021/10/21	97	53.62	15	53.38	53.60	82	21,020	0.39%
2021/10/20	1	53.70	20	53.05	54.50	-19	20,992	-0.09%
2021/10/19	32	52.01	3	52.30	51.90	29	20,855	0.14%
2021/10/18	17	50.47	35	51.23	51.10	-18	20,912	-0.09%
2021/10/15	24	50.49	17	51.18	50.30	7	20,953	0.03%
2021/10/14	5	49.90	5	51.00	50.10	0	21,068	0.00%
2021/10/13	25	50.02	13	49.92	49.45	12	21,130	0.06%
2021/10/12	3	51.10	83	51.41	51.10	-80	21,083	-0.38%
2021/10/08	31	54.48	111	53.43	52.80	-80	21,045	-0.38%	大賣/
2021/10/07	23	53.99	22	53.62	53.50	1	20,967	0.00%
2021/10/06	294	52.05	320	51.63	52.60	-26	20,756	-0.13%	大買/大賣/
2021/10/05	77	52.58	86	52.61	53.60	-9	20,332	-0.04%
2021/10/04	59	52.56	42	52.90	50.30	17	20,086	0.08%
2021/10/01	61	56.04	61	55.81	55.70	0	20,659	0.00%
2021/09/30	16	56.84	28	56.99	58.20	-12	21,402	-0.06%
2021/09/29	652	57.36	646.5	57.23	55.20	5.5	21,860	0.03%	大買/大賣/
2021/09/28	205	61.37	123	61.73	61.30	82	21,226	0.39%	大買/大賣/
2021/09/27	59	62.29	79	63.16	62.50	-20	21,293	-0.09%
2021/09/24	502	62.74	399	63.05	62.30	103	21,791	0.47%	大買/大賣/鉅額交易
2021/09/23	106	57.62	135.5	58.07	59.90	-29.5	20,982	-0.14%	大買/大賣/
2021/09/22	1,253	55.12	1,269	54.82	54.60	-16	20,452	-0.08%	大買/大賣/
2021/09/17	236	51.79	265	51.37	55.40	-29	20,469	-0.14%	大買/大賣/
2021/09/16	4	51.20	4	51.25	51.60	0	20,761	0.00%
2021/09/15	109	51.23	114	51.59	50.60	-5	21,059	-0.02%	大買/大賣/
2021/09/14	2	53.50	0	0.00	52.60	2	20,981	0.01%
2021/09/13	166	52.59	146	52.35	51.80	20	20,854	0.10%	大買/大賣/
2021/09/10	250	51.77	280.1	51.55	53.40	-30.1	20,861	-0.14%	大買/大賣/
2021/09/09	3.1	48.38	6	48.67	52.00	-2.9	20,816	-0.01%
2021/09/08	212	49.01	237	48.80	48.30	-25	20,961	-0.12%	大買/大賣/
2021/09/07	185	49.65	196	49.63	50.00	-11	21,190	-0.05%	大買/大賣/
2021/09/06	217	53.95	217	53.81	53.50	0	20,995	0.00%	大買/大賣/
2021/09/03	783	54.00	798	53.40	54.50	-15	20,735	-0.07%	大買/大賣/
2021/09/02	680	53.95	691	53.86	54.70	-11	20,507	-0.05%	大買/大賣/
2021/09/01	102	52.53	77	52.24	53.00	25	20,116	0.12%	大買/
2021/08/31	52	49.80	54	49.99	49.90	-2	20,067	-0.01%
2021/08/30	2	51.00	6	51.00	50.80	-4	20,205	-0.02%
2021/08/27	540	50.94	525	50.68	50.20	15	20,149	0.07%	大買/大賣/
2021/08/26	13	51.86	31	51.99	51.60	-18	20,011	-0.09%
2021/08/25	272	50.10	256	49.47	49.75	16	19,622	0.08%	大買/大賣/
2021/08/24	359	48.87	270.2	48.88	49.25	88.8	19,477	0.46%	大買/大賣/
2021/08/23	196	48.06	158	48.55	48.90	38	19,178	0.20%	大買/大賣/
2021/08/20	50.4	46.02	45	45.87	46.30	5.4	19,008	0.03%
2021/08/19	194.7	47.17	260	46.99	46.25	-65.3	18,794	-0.35%	大買/大賣/
2021/08/18	4	46.33	12	46.74	47.30	-8	18,633	-0.04%
2021/08/17	47	46.73	38	46.24	45.00	9	18,289	0.05%
2021/08/16	158	47.98	160	47.42	50.00	-2	18,011	-0.01%	大買/大賣/
2021/08/13	464	49.73	463	49.99	49.50	1	17,770	0.01%	大買/大賣/
2021/08/12	62.8	52.63	69	52.77	52.00	-6.2	17,591	-0.04%
2021/08/11	238	53.19	252	53.09	52.90	-14	17,448	-0.08%	大買/大賣/
2021/08/10	128	56.48	84	56.09	55.20	44	17,179	0.26%	大買/
2021/08/09	433	61.98	477	61.60	59.40	-44	17,027	-0.26%	大買/大賣/
2021/08/06	1,317	63.43	1,341	62.50	62.50	-24	16,781	-0.14%	大買/大賣/
2021/08/05	34	63.86	44	63.34	65.60	-10	16,313	-0.06%
2021/08/04	607	59.50	596	59.61	59.70	11	15,609	0.07%	大買/大賣/
2021/08/03	93	58.96	93	58.98	59.80	0	15,524	0.00%
2021/08/02	426	56.64	431	56.32	58.50	-5	15,398	-0.03%	大買/大賣/
2021/07/30	256	58.64	267	58.37	56.40	-11	15,263	-0.07%	大買/大賣/
2021/07/29	66	56.02	111	55.57	55.60	-45	14,977	-0.30%	大賣/
2021/07/28	759	53.32	785	51.52	56.60	-26	14,856	-0.18%	大買/大賣/
2021/07/27	966	58.76	975	58.14	55.50	-9	14,571	-0.06%	大買/大賣/
2021/07/26	602	59.88	582	60.51	60.00	20	14,429	0.14%	大買/大賣/
2021/07/23	89	61.31	0	0.00	62.60	89	14,302	0.62%
2021/07/22	15	61.43	1	62.60	64.50	14	14,282	0.10%
2021/07/21	58	59.79	4	60.00	60.10	54	14,157	0.38%
2021/07/20	26	61.33	40	61.85	61.40	-14	14,092	-0.10%
2021/07/19	91	54.76	30	57.90	59.20	61	13,972	0.44%
2021/07/15	0	0.00	5	52.00	51.80	-5	13,998	-0.04%
2021/07/14	46	49.25	5	50.00	50.70	41	14,122	0.29%
2021/07/13	29	53.39	57	51.55	50.00	-28	14,137	-0.20%
2021/07/12	31	51.77	14	51.36	53.30	17	14,242	0.12%
2021/07/09	63	51.83	219	52.17	51.60	-156	14,258	-1.09%	大賣/鉅額交易
2021/07/08	804	52.33	840	52.11	53.00	-36	14,281	-0.25%	大買/大賣/
2021/07/07	69	49.53	115	50.50	53.00	-46	13,412	-0.34%	大賣/
2021/07/06	727	48.68	591	48.71	48.25	136	12,694	1.07%	大買/大賣/鉅額交易
2021/07/05	1	46.90	25	46.61	48.05	-24	12,046	-0.20%
2021/07/02	174	41.20	146	41.50	43.70	28	12,037	0.23%	大買/大賣/
2021/07/01	259	41.14	330	41.62	39.75	-71	11,642	-0.61%	大買/大賣/
2021/06/30	74	39.13	42	39.65	40.30	32	10,936	0.29%
2021/06/29	407	36.70	342	36.59	36.65	65	10,814	0.60%	大買/大賣/
2021/06/28	405	36.08	466	35.76	36.95	-61	11,120	-0.55%	大買/大賣/
2021/06/25	824	35.78	679.2	35.76	35.35	144.8	11,036	1.31%	大買/大賣/鉅額交易
2021/06/24	306	33.04	71	33.84	34.70	235	10,360	2.27%	大買/鉅額交易
2021/06/22	10	32.50	0	0.00	31.40	10	11,350	0.09%
2021/06/21	4	32.59	1	32.30	31.90	3	11,698	0.03%
2021/06/18	0	0.00	4	32.56	32.50	-4	11,948	-0.03%
2021/06/17	26	33.27	4	33.39	33.05	22	12,088	0.18%
2021/06/16	21	33.15	21	32.66	32.95	0	12,030	0.00%
2021/06/15	3	30.55	3	30.95	31.00	0	11,905	0.00%
2021/06/09	20	29.95	20	31.15	29.95	0	14,443	0.00%
2021/06/08	21	30.55	15	30.82	30.50	6	15,627	0.04%
2021/06/07	9	29.94	7	30.01	31.45	2	16,500	0.01%
2021/06/01	2	30.00	2	29.95	30.00	0	16,797	0.00%
2021/05/28	2	30.00	2	29.65	29.75	0	16,762	0.00%
2021/05/18	0	0.00	3	26.00	26.55	-3	18,172	-0.02%
2021/05/17	0	0.00	1	23.75	24.40	-1	18,327	-0.01%
2021/05/14	3	26.80	3	27.30	25.55	0	18,338	0.00%
2021/05/10	217	31.47	615	31.05	30.55	-398	18,393	-2.16%	大買/大賣/鉅額交易
2021/05/07	156	32.00	81	31.20	32.40	75	18,340	0.41%	大買/
2021/05/06	327	31.01	4	30.98	31.80	323	18,274	1.77%	大買/鉅額交易
2021/05/05	2	30.50	2	30.95	29.95	0	18,215	0.00%
2021/04/28	5	34.81	5	34.93	34.90	0	18,061	0.00%
2021/04/27	0	0.00	1	33.40	33.20	-1	17,984	-0.01%
2021/04/23	3	33.48	3	33.17	32.60	0	18,007	0.00%
2021/04/22	0	0.00	4	31.40	31.40	-4	18,034	-0.02%
2021/04/20	11	34.95	10	35.17	34.55	1	17,801	0.01%
2021/04/19	2	35.10	2	35.65	35.10	0	17,680	0.00%
2021/04/16	8	36.19	4	36.81	36.50	4	17,648	0.02%
2021/04/15	9	35.52	9	35.77	35.95	0	18,360	0.00%
2021/04/14	0	0.00	1	37.15	35.00	-1	18,236	-0.01%
2021/04/13	7	37.85	7	37.55	37.55	0	18,071	0.00%
2021/04/12	13	37.97	8	36.35	37.85	5	17,918	0.03%
2021/04/09	18	35.65	41	35.04	35.55	-23	17,788	-0.13%
2021/04/08	3	34.25	0	0.00	34.25	3	17,546	0.02%
2021/04/07	20	34.10	0	0.00	34.15	20	17,445	0.11%
2021/04/06	3	33.48	10	33.25	34.00	-7	17,242	-0.04%
2021/04/01	11	32.75	21	33.38	31.85	-10	16,969	-0.06%
2021/03/31	10	31.84	2	32.03	32.35	8	16,570	0.05%
2021/03/30	5	29.71	5	29.79	29.60	0	16,070	0.00%
2021/03/29	0	0.00	3	29.20	28.70	-3	15,844	-0.02%
2021/03/26	5	28.45	0	0.00	28.50	5	15,839	0.03%
2021/03/25	173	29.27	176	29.55	28.70	-3	15,675	-0.02%	大買/大賣/
2021/03/24	10	28.28	12	28.41	28.30	-2	15,005	-0.01%
2021/03/23	8	27.99	5	28.00	27.95	3	14,736	0.02%
2021/03/22	2	27.75	0	0.00	27.40	2	14,446	0.01%
2021/03/19	52	27.42	52	27.58	27.45	0	14,303	0.00%
2021/03/18	28	27.44	18	27.57	27.50	10	14,235	0.07%
2021/03/17	16	27.41	16	27.12	27.05	0	14,060	0.00%
2021/03/16	39	27.67	48	27.48	27.55	-9	13,801	-0.07%
2021/03/15	8	26.34	19	26.54	27.70	-11	12,662	-0.09%
2021/03/12	236	25.05	728	24.78	25.20	-492	11,851	-4.15%	大買/大賣/鉅額交易
2021/03/11	1,108	23.78	601	23.98	24.35	507	10,732	4.72%	大買/大賣/鉅額交易
2021/03/10	2	22.05	1	22.00	22.15	1	9,881	0.01%
2021/03/05	0	0.00	1	19.95	20.00	-1	10,311	-0.01%
2021/03/03	5	20.90	5	20.80	20.70	0	11,550	0.00%
2021/03/02	2	21.20	0	0.00	21.00	2	11,900	0.02%
2021/02/26	5	21.20	1	21.20	21.20	4	11,992	0.03%
2021/02/24	0	0.00	12	22.05	21.50	-12	12,381	-0.10%
2021/02/23	6	22.33	22	22.75	22.20	-16	12,424	-0.13%
2021/02/22	11	21.40	11	21.45	22.40	0	12,486	0.00%
2021/02/18	0	0.00	6	19.60	20.00	-6	13,953	-0.04%
2021/02/17	2	19.75	16	19.93	19.75	-14	14,011	-0.10%
2021/02/05	2	19.10	7	19.09	18.90	-5	13,864	-0.04%
2021/02/04	26	19.08	1	18.90	19.35	25	13,918	0.18%
2021/02/03	14	18.59	14	18.50	18.25	0	13,710	0.00%
2021/02/01	3	17.22	3	17.10	17.50	0	13,662	0.00%
2021/01/19	0	0.00	1	18.50	18.20	-1	14,335	-0.01%
2021/01/18	0	0.00	2	17.65	17.70	-2	14,304	-0.01%
2021/01/15	4	18.24	8	18.52	18.35	-4	14,286	-0.03%
2021/01/14	0	0.00	25	18.90	18.80	-25	14,191	-0.18%
2021/01/13	0	0.00	2	19.30	18.90	-2	14,323	-0.01%
2021/01/12	2	19.10	5	19.60	18.95	-3	14,686	-0.02%
2021/01/11	0	0.00	1	19.90	19.95	-1	14,627	-0.01%
2021/01/08	70	21.42	67	21.18	19.75	3	14,775	0.02%
2021/01/07	0	0.00	2	19.70	19.75	-2	14,399	-0.01%
2021/01/06	36	20.25	17	19.75	19.45	19	14,759	0.13%
2021/01/05	2	19.75	0	0.00	19.65	2	14,601	0.01%
2021/01/04	6	20.19	16	20.17	20.10	-10	14,571	-0.07%
2020/12/31	5	19.05	4	19.40	19.40	1	14,458	0.01%
2020/12/30	12	19.39	0	0.00	19.25	12	14,625	0.08%
2020/12/29	6	19.08	26	19.42	19.10	-20	14,869	-0.13%
2020/12/25	10	19.87	1	19.85	19.90	9	14,744	0.06%
2020/12/24	5	19.40	0	0.00	19.40	5	14,647	0.03%
2020/12/22	16	20.50	11	19.97	19.30	5	14,605	0.03%
2020/12/21	13	20.10	7	20.01	20.00	6	14,484	0.04%
2020/12/18	40	20.06	31	20.23	20.35	9	14,395	0.06%
2020/12/17	1	18.90	0	0.00	19.45	1	14,072	0.01%
2020/12/16	2	18.95	16	19.05	18.90	-14	14,550	-0.10%
2020/12/15	1	18.55	3	19.05	18.85	-2	14,743	-0.01%
2020/12/14	18	18.94	2	19.38	19.65	16	14,729	0.11%
2020/12/11	1	18.00	2	18.30	18.30	-1	14,747	-0.01%
2020/12/10	10	18.40	10	18.70	18.70	0	14,779	0.00%
2020/12/09	85	19.29	85	19.45	19.20	0	14,863	0.00%
2020/12/07	28	19.62	29	19.68	19.55	-1	14,558	-0.01%
2020/12/04	58	21.11	54	21.23	19.90	4	14,340	0.03%
2020/12/03	122	20.88	123	21.10	20.75	-1	14,097	-0.01%	大買/大賣/
2020/12/02	10	20.10	2	19.60	20.10	8	13,914	0.06%
2020/12/01	9	19.96	12	20.09	20.00	-3	13,852	-0.02%
2020/11/30	69	19.85	83	19.67	19.75	-14	13,518	-0.10%
2020/11/27	76	18.54	74	18.84	18.90	2	13,076	0.02%
2020/11/26	0	0.00	37	18.09	18.55	-37	12,389	-0.30%
2020/11/25	26	17.11	21	17.50	16.90	5	12,112	0.04%
2020/11/24	44	16.95	17	16.95	17.00	27	11,888	0.23%
2020/11/23	26	16.81	66	17.14	17.25	-40	11,640	-0.34%
2020/11/20	29	16.62	19	16.21	16.20	10	11,157	0.09%
2020/11/19	342	16.75	338	16.66	16.75	4	10,942	0.04%	大買/大賣/
2020/11/18	1,025	15.95	1,003	16.39	16.70	22	10,397	0.21%	大買/大賣/
2020/11/17	29	15.62	6	15.50	15.65	23	9,132	0.25%
2020/11/16	0	0.00	12	14.10	14.30	-12	8,379	-0.14%
2020/11/12	11	13.25	11	13.60	13.55	0	8,185	0.00%
2020/11/11	4	13.05	10	13.15	13.05	-6	8,008	-0.07%
2020/11/09	2	13.40	2	13.35	13.25	0	7,930	0.00%
2020/11/06	3	13.57	3	13.78	13.15	0	7,886	0.00%
2020/11/05	1	14.00	1	14.10	13.95	0	7,722	0.00%
2020/11/04	0	0.00	1	13.90	14.20	-1	7,633	-0.01%
2020/11/03	34	13.92	22	13.58	13.75	12	7,450	0.16%
2020/10/29	0	13.35	15	13.00	13.35	-15	7,138	-0.21%
2020/10/28	40	13.82	30	14.05	13.50	10	7,084	0.14%
2020/10/26	22	13.80	22	13.77	13.80	0	6,958	0.00%
2020/10/22	0	0.00	13	13.45	13.60	-13	6,840	-0.19%
2020/10/21	13	14.06	10	13.90	13.85	3	6,769	0.04%
2020/10/20	33	14.33	11	14.09	13.70	22	6,592	0.33%
2020/10/16	8	13.81	3	14.00	13.25	5	6,093	0.08%
2020/10/15	51	13.68	50	13.58	14.05	1	5,942	0.02%
2020/10/14	0	0.00	3	12.95	12.85	-3	5,396	-0.06%
2020/10/13	3	11.90	0	0.00	11.80	3	4,981	0.06%
2020/10/08	20	12.34	20	12.32	12.40	0	4,891	0.00%
2020/10/07	17	12.13	17	12.06	12.10	0	4,769	0.00%
2020/10/06	7	12.39	7	12.36	12.50	0	4,555	0.00%
2020/09/24	0	0.00	3	11.40	11.30	-3	4,288	-0.07%
2020/09/23	20	11.95	20	12.10	11.80	0	4,209	0.00%
2020/09/22	13	11.82	22	11.65	11.75	-9	4,121	-0.22%
2020/09/21	76	12.53	64	12.97	12.15	12	3,978	0.30%
2020/09/18	23	12.57	28	12.35	12.90	-5	3,344	-0.15%
2020/09/17	3	11.80	0	0.00	11.75	3	3,054	0.10%
2020/09/16	0	0.00	10	11.95	11.95	-10	2,916	-0.34%
2020/09/15	4	11.35	2	11.00	10.90	2	2,691	0.07%
2020/09/14	5	11.88	4	12.55	11.60	1	2,568	0.04%
2020/09/11	6	11.53	2	11.60	11.45	4	2,318	0.17%
2020/09/10	7	11.79	2	11.65	11.60	5	2,285	0.22%
2020/09/07	23	11.98	23	12.08	12.05	0	2,093	0.00%
2020/09/04	6	10.34	6	10.42	11.35	0	1,836	0.00%
2020/09/03	0	0.00	2	10.45	10.35	-2	1,659	-0.12%
2020/09/02	2	10.40	0	0.00	10.35	2	1,625	0.12%
2020/09/01	7	10.33	7	10.09	10.50	0	1,566	0.00%
2020/08/31	20	9.95	20	9.96	9.99	0	1,440	0.00%
2020/08/28	1	9.15	1	9.11	9.11	0	1,311	0.00%
2020/08/25	5	8.69	5	8.69	8.69	0	1,264	0.00%
2020/08/19	2	9.27	4	9.32	9.12	-2	1,194	-0.17%
2020/08/18	2	9.14	2	9.10	9.11	0	1,158	0.00%
2020/08/17	2	8.95	0	0.00	8.94	2	1,136	0.18%
2020/07/14	0	0.00	2	9.34	9.33	-2	751	-0.27%
2020/07/13	4	9.38	7	9.19	9.80	-3	702	-0.43%
2020/07/09	5	9.33	5	8.88	9.22	0	634	0.00%
2020/07/08	5	8.45	0	0.00	8.60	5	526	0.95%
2020/05/18	0	0.00	12	7.33	7.38	-12	500	-2.40%
2019/12/27	0	0.00	1	9.52	9.29	-1	699	-0.14%
2019/12/24	1	9.23	0	0.00	9.22	1	513	0.19%
2019/12/17	0	0.00	2	8.41	8.44	-2	356	-0.56%
2019/12/11	1	8.19	0	0.00	8.17	1	318	0.31%
2019/08/22	1	8.33	6	8.33	8.32	-5	244	-2.05%
2019/07/22	0	0.00	2	8.69	8.60	-2	243	-0.82%
2019/04/23	0	0.00	7	9.40	9.29	-7	523	-1.34%
2019/04/22	2	9.30	0	0.00	9.44	2	523	0.38%
2019/04/16	0	0.00	2	9.65	9.50	-2	502	-0.40%
2019/04/09	2	9.40	0	0.00	9.27	2	450	0.44%
2019/04/08	0	0.00	1	9.40	9.32	-1	494	-0.20%
2019/03/28	1	9.15	0	0.00	9.03	1	483	0.21%
2019/03/27	0	0.00	2	9.15	9.15	-2	484	-0.41%
2019/03/20	0	0.00	14	9.39	9.39	-14	478	-2.92%
2019/03/19	0	0.00	16	9.43	9.43	-16	477	-3.35%
2019/03/18	3	9.43	3	9.43	9.45	0	475	0.00%
2019/03/08	2	9.32	2	9.32	9.30	0	666	0.00%
2019/02/27	3	9.56	3	9.56	9.53	0	704	0.00%
2019/02/25	1	9.74	0	0.00	9.66	1	705	0.14%
2019/02/22	5	9.55	6	9.56	9.59	-1	692	-0.14%
2019/02/20	2	9.46	0	0.00	9.52	2	690	0.29%
2019/02/15	0	0.00	1	9.40	9.31	-1	674	-0.15%
2019/01/08	1	9.22	0	0.00	9.16	1	764	0.13%
2018/12/27	0	0.00	1	9.51	9.54	-1	845	-0.12%
2018/12/11	1	9.70	0	0.00	9.76	1	852	0.12%
2018/12/10	0	0.00	1	9.87	9.69	-1	872	-0.11%
2018/12/07	1	9.83	0	0.00	9.87	1	872	0.11%
2018/12/03	0	0.00	1	10.40	10.50	-1	811	-0.12%
2018/11/30	1	9.59	0	0.00	9.86	1	670	0.15%
2018/11/29	0	0.00	1	9.50	9.45	-1	644	-0.16%
2018/11/22	1	9.14	0	0.00	9.01	1	836	0.12%
2018/11/02	8	9.17	0	0.00	9.14	8	1,111	0.72%
2018/08/13	0.8	11.20	0	0.00	11.10	0.8	8,189	0.01%
2018/07/10	0	0.00	2	13.95	14.00	-2	6,986	-0.03%
2018/07/09	1	14.90	6	14.45	14.35	-5	6,920	-0.07%
2018/07/06	0	0.00	4	14.56	14.50	-4	6,700	-0.06%
2018/07/05	4	14.43	0	0.00	14.25	4	6,448	0.06%
2018/07/04	11	15.54	3	15.73	15.80	8	6,188	0.13%
2018/07/03	1	14.70	23	15.15	15.60	-22	5,462	-0.40%
2018/07/02	4	13.84	4	14.20	14.20	0	4,598	0.00%
2018/06/29	16	13.94	6	14.41	13.85	10	4,495	0.22%
2018/06/28	29	14.76	5	15.60	14.10	24	4,267	0.56%
2018/06/27	21	14.43	11	14.90	14.90	10	3,766	0.27%
2018/06/26	17	14.23	1	14.85	14.70	16	3,250	0.49%
2018/06/25	0	0.00	6	13.22	13.50	-6	2,728	-0.22%
2018/06/20	1	12.50	0	0.00	11.95	1	2,185	0.05%
2018/06/11	0	0.00	20	12.10	12.40	-20	1,928	-1.04%
2018/06/08	10	12.35	10	12.30	12.30	0	1,870	0.00%
2018/06/07	10	12.93	0	0.00	12.75	10	1,821	0.55%
2018/06/06	5	12.75	5	13.20	13.30	0	1,737	0.00%
2018/06/05	10	13.20	15	12.93	12.70	-5	1,502	-0.33%
2018/06/04	17	12.79	12	12.83	12.80	5	1,380	0.36%
2018/06/01	20	13.54	0	0.00	13.40	20	1,285	1.56%
2018/05/31	30	11.85	35	11.82	12.55	-5	949	-0.53%
2018/05/30	5	11.19	0	0.00	11.45	5	692	0.72%
2018/01/23	0	0.00	2	12.35	12.30	-2	1,986	-0.10%
2018/01/22	2	12.10	0	0.00	12.00	2	1,925	0.10%