一詮 (2486)-凱基-東港券商分點個股進出

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
103.5
漲跌
▲0.5
漲幅
+0.49%
成交量
37,366張
產業
上市光電類股
481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－凱基-東港券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-東港券商分點個股進出
凱基-東港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/06	10	104.35	12	105.17	103.50	-2	40,472	0.00%
2024/06/05	11	103.68	7	105.00	103.00	4	40,082	0.01%
2024/06/04	10	105.70	12	103.92	104.00	-2	39,679	-0.01%
2024/06/03	0	0.00	8	102.78	105.00	-8	39,413	-0.02%
2024/05/31	9	95.20	6	95.18	95.50	3	39,702	0.01%
2024/05/30	2	99.85	4	98.60	97.10	-2	39,388	-0.01%
2024/05/29	3	101.23	2	99.35	98.00	1	39,201	0.00%
2024/05/28	3	101.33	0	0.00	99.00	3	39,213	0.01%
2024/05/27	8	96.98	10.2	98.85	100.00	-2.2	38,425	-0.01%
2024/05/24	47	94.45	45	90.72	91.00	2	37,718	0.01%
2024/05/23	0	0.00	20	90.49	91.50	-20	36,165	-0.06%
2024/05/22	8	84.36	0	0.00	83.20	8	35,582	0.02%
2024/05/21	6	84.97	10	85.68	86.00	-4	35,202	-0.01%
2024/05/20	1	81.00	8	82.86	82.80	-7	34,643	-0.02%
2024/05/17	5	78.70	5	80.20	81.20	0	34,451	0.00%
2024/05/16	0	0.00	3	78.90	78.50	-3	34,221	-0.01%
2024/05/15	18	80.17	10	81.26	79.00	8	34,403	0.02%
2024/05/14	3	81.70	2	81.90	82.50	1	34,001	0.00%
2024/05/13	12	81.95	11	81.20	80.80	1	33,931	0.00%
2024/05/10	20	82.91	15	83.45	84.00	5	33,593	0.01%
2024/05/09	14	84.96	11	85.49	84.90	3	33,311	0.01%
2024/05/08	22	83.60	22	84.10	84.20	0	32,507	0.00%
2024/05/07	60.2	85.41	40	87.61	82.40	20.2	31,547	0.06%
2024/05/06	5	81.02	32	81.81	82.00	-27	29,402	-0.09%
2024/05/03	6	70.83	9	72.70	74.60	-3	28,543	-0.01%
2024/05/02	3	73.33	1	74.20	71.50	2	28,272	0.01%
2024/04/30	6	73.95	7	74.61	73.50	-1	28,300	0.00%
2024/04/29	14	73.52	10	75.41	72.70	4	28,028	0.01%
2024/04/26	9	73.59	10	74.32	72.60	-1	27,486	0.00%
2024/04/25	0	0.00	4	72.30	72.30	-4	26,960	-0.01%
2024/04/24	1	69.90	4	68.95	69.40	-3	27,043	-0.01%
2024/04/23	6	65.60	13	65.95	66.00	-7	27,604	-0.03%
2024/04/22	5	68.20	5	65.50	65.10	0	28,620	0.00%
2024/04/19	3	66.77	0	0.00	67.80	3	29,419	0.01%
2024/04/18	1	70.50	1	71.10	69.40	0	30,545	0.00%
2024/04/17	16	70.55	12	71.38	70.10	4	30,763	0.01%
2024/04/16	5	69.24	4	68.10	69.90	1	30,502	0.00%
2024/04/15	4	71.63	5	72.16	71.80	-1	30,271	0.00%
2024/04/12	6	72.05	15	73.18	73.60	-9	30,325	-0.03%
2024/04/11	9	71.26	15	70.45	71.40	-6	30,219	-0.02%
2024/04/10	17	71.84	13	72.25	70.60	4	30,546	0.01%
2024/04/09	9	75.49	12	74.76	74.00	-3	30,654	-0.01%
2024/04/08	11	72.45	7	73.11	75.00	4	30,807	0.01%
2024/04/03	40	74.51	41	74.27	70.90	-1	30,316	0.00%
2024/04/02	47	69.60	32	70.09	72.60	15	28,227	0.05%
2024/04/01	0	0.00	148	65.97	66.00	-148	27,024	-0.55%	大賣/鉅額交易
2024/03/29	4	61.00	1	61.00	60.00	3	26,376	0.01%
2024/03/28	22	58.73	2	59.50	58.60	20	26,121	0.08%
2024/03/27	53	60.32	0	0.00	59.00	53	25,960	0.20%
2024/03/26	80	62.63	1	63.70	60.10	79	25,720	0.31%
2024/03/25	32	61.22	156	64.31	64.20	-124	25,064	-0.49%	大賣/鉅額交易
2024/03/22	6	60.30	6	60.40	59.30	0	24,351	0.00%
2024/03/21	9	58.62	34	58.47	59.40	-25	23,600	-0.11%
2024/03/20	61	54.67	21	54.97	55.60	40	22,593	0.18%
2024/03/19	87	54.82	20	56.18	54.70	67	22,288	0.30%
2024/03/18	9	55.37	81	59.71	54.50	-72	21,639	-0.33%
2024/03/15	37	55.76	51	55.99	54.40	-14	20,156	-0.07%
2024/03/14	1	55.20	137	54.94	54.80	-136	19,623	-0.69%	大賣/鉅額交易
2024/03/13	0	0.00	81	54.20	53.90	-81	19,181	-0.42%
2024/03/12	4	54.18	10	53.88	53.30	-6	18,669	-0.03%
2024/03/11	0	0.00	2	51.80	51.40	-2	18,225	-0.01%
2024/03/08	32	50.59	10	48.73	49.50	22	18,052	0.12%
2024/03/07	23	52.77	2	54.90	50.10	21	17,829	0.12%
2024/03/06	3	51.47	10	52.63	54.10	-7	17,048	-0.04%
2024/03/05	0	0.00	49	49.47	49.70	-49	16,280	-0.30%
2024/03/01	19	51.21	2.1	51.34	51.10	16.9	16,019	0.11%
2024/02/29	10	48.80	0	0.00	49.30	10	15,756	0.06%
2024/02/27	1	48.85	0	0.00	48.85	1	15,780	0.01%
2024/02/26	0	0.00	2	50.30	50.50	-2	15,679	-0.01%
2024/02/23	44	49.31	0.4	48.70	48.30	43.6	15,553	0.28%
2024/02/22	32	49.76	0	0.00	49.70	32	15,487	0.21%
2024/02/21	0	0.00	12	50.55	50.30	-12	15,443	-0.08%
2024/02/20	0	0.00	8	49.86	49.70	-8	15,406	-0.05%
2024/02/19	0	0.00	8	50.50	50.50	-8	15,409	-0.05%
2024/02/16	0	0.00	15	51.33	51.20	-15	15,423	-0.10%
2024/02/15	0.4	50.00	0.7	49.50	49.95	-0.3	15,119	0.00%
2024/02/05	1	48.00	0	0.00	48.75	1	15,124	0.01%
2024/02/02	2	49.60	0	0.00	48.35	2	15,193	0.01%
2024/02/01	1	50.50	6	50.67	49.30	-5	15,288	-0.03%
2024/01/31	65	49.22	0	0.00	49.70	65	15,344	0.42%
2024/01/30	80	49.44	4	49.65	49.25	76	15,430	0.49%
2024/01/26	8	49.13	3	49.75	48.25	5	15,818	0.03%
2024/01/25	2	49.68	4	49.54	49.00	-2	15,719	-0.01%
2024/01/24	14	50.38	2	50.45	50.20	12	15,604	0.08%
2024/01/23	12	50.68	5	49.06	49.00	7	15,405	0.05%
2024/01/22	13	50.04	1	49.90	49.90	12	15,225	0.08%
2024/01/19	47	50.86	1	50.80	49.90	46	15,122	0.30%
2024/01/18	62	51.25	68	51.25	51.60	-6	14,838	-0.04%
2024/01/17	100.1	51.39	9	51.56	51.00	91.1	14,582	0.62%
2024/01/16	35	51.62	1	52.30	50.40	34	13,819	0.25%
2024/01/15	2	53.70	123.5	55.69	55.90	-121.5	12,722	-0.96%	大賣/鉅額交易
2024/01/12	32	51.21	101	51.46	50.90	-69	11,799	-0.58%	大賣/
2024/01/11	2	47.10	3.5	49.55	49.55	-1.5	10,519	-0.01%
2024/01/08	3	47.77	3	48.33	46.00	0	10,483	0.00%
2024/01/05	15	47.77	4	47.94	47.30	11	10,358	0.11%
2024/01/04	15	49.52	14	51.06	49.35	1	10,540	0.01%
2024/01/03	27	51.68	32	51.22	52.00	-5	10,140	-0.05%
2024/01/02	16	49.99	74	49.66	51.00	-58	10,103	-0.57%
2023/12/29	16	44.61	3	46.80	46.80	13	9,701	0.13%
2023/12/22	0	0.00	3	44.10	43.80	-3	9,759	-0.03%
2023/12/20	3	42.85	0	0.00	42.80	3	9,886	0.03%
2023/12/14	2	44.38	4	45.50	44.30	-2	10,274	-0.02%
2023/12/13	2	43.80	0	0.00	43.90	2	10,386	0.02%
2023/12/12	9	44.29	0	0.00	44.25	9	11,391	0.08%
2023/12/06	5	45.00	0	0.00	45.00	5	13,099	0.04%
2023/12/01	2	45.65	0	0.00	45.75	2	14,170	0.01%
2023/11/30	0	0.00	3	46.28	46.30	-3	14,405	-0.02%
2023/11/27	3	46.10	3	45.90	45.75	0	14,494	0.00%
2023/11/24	1	47.10	1	45.90	45.95	0	14,466	0.00%
2023/11/21	16	46.17	0	0.00	45.90	16	14,673	0.11%
2023/11/20	1	46.85	1	46.35	46.25	0	14,830	0.00%
2023/11/17	0	0.00	5	46.00	46.30	-5	15,162	-0.03%
2023/11/16	2	46.05	2	46.30	46.30	0	15,143	0.00%
2023/11/15	14	46.54	3	46.20	46.05	11	15,082	0.07%
2023/11/14	6	46.39	2	46.65	46.45	4	14,998	0.03%
2023/11/13	5	46.13	0	46.79	45.75	5	14,990	0.03%
2023/11/10	7	46.50	12	46.60	46.50	-5	14,982	-0.03%
2023/11/09	33	48.02	2	47.40	47.30	31	14,896	0.21%
2023/11/08	3	48.47	21	49.05	49.05	-18	14,720	-0.12%
2023/11/07	16	46.94	4	47.08	46.80	12	14,390	0.08%
2023/11/06	38	49.48	4	49.65	48.35	34	14,241	0.24%
2023/11/03	20	48.50	20	49.55	49.55	0	13,912	0.00%
2023/11/02	0	0.00	4	49.00	49.05	-4	13,683	-0.03%
2023/11/01	2	47.25	0	48.00	47.10	2	13,598	0.01%
2023/10/31	0	47.65	1	46.76	46.35	-1	13,518	-0.01%
2023/10/30	1	48.65	10	48.26	48.35	-9	13,438	-0.07%
2023/10/27	2.3	46.50	0	0.00	46.25	2.3	13,382	0.02%
2023/10/26	1	48.15	1	48.80	48.00	0	13,420	0.00%
2023/10/25	4	49.26	4	49.14	49.40	0	13,325	0.00%
2023/10/24	8	46.64	7	47.27	47.60	1	13,130	0.01%
2023/10/23	5	45.20	0	0.00	46.45	5	13,146	0.04%
2023/10/20	2.4	44.87	1	45.30	45.00	1.4	13,135	0.01%
2023/10/19	20	47.45	0	0.00	46.15	20	13,074	0.15%
2023/10/18	9	48.02	1	48.00	47.45	8	13,062	0.06%
2023/10/17	10	51.30	0	0.00	50.60	10	12,875	0.08%
2023/10/16	25	50.72	3	51.50	50.90	22	12,756	0.17%
2023/10/13	11	51.46	3	51.53	51.40	8	12,606	0.06%
2023/10/12	4	52.53	9	52.57	52.50	-5	12,552	-0.04%
2023/10/11	0	50.70	2	50.80	50.50	-2	12,174	-0.02%
2023/10/06	19	51.61	5	52.20	50.50	14	12,164	0.12%
2023/10/05	7	50.89	8	51.84	51.40	-1	12,084	-0.01%
2023/10/04	0	0.00	1	49.30	49.40	-1	11,750	-0.01%
2023/10/03	10	48.50	1	49.04	48.40	9	11,819	0.08%
2023/10/02	1	48.40	0	0.00	48.35	1	11,726	0.01%
2023/09/28	26	46.15	0	0.00	46.15	26	11,593	0.22%
2023/09/27	2	45.80	1	45.40	46.00	1	11,725	0.01%
2023/09/26	5	46.20	0	0.00	45.70	5	11,947	0.04%
2023/09/22	15	44.76	15	44.62	44.80	0	11,945	0.00%
2023/09/21	0	44.55	0	0.00	44.15	0	11,863	0.00%
2023/09/20	2	46.00	1	45.50	45.50	1	11,793	0.01%
2023/09/19	3	46.85	0	47.00	47.10	3	11,697	0.03%
2023/09/18	2	47.95	0	0.00	48.15	2	11,557	0.02%
2023/09/15	10	50.44	4.4	52.06	47.90	5.6	11,441	0.05%
2023/09/14	10	50.51	23.1	51.20	53.20	-13.1	10,444	-0.12%
2023/09/13	0	0.00	12	48.41	48.45	-12	9,008	-0.13%
2023/09/12	4	44.43	1	44.05	44.05	3	8,883	0.03%
2023/09/11	6	44.79	2	46.00	44.35	4	8,963	0.04%
2023/09/08	23	48.23	23	47.49	47.00	0	8,913	0.00%
2023/09/07	12	48.19	12	48.39	48.85	0	8,574	0.00%
2023/09/06	34	46.20	37	45.97	46.05	-3	8,133	-0.04%
2023/09/05	4	45.69	7	45.10	46.10	-3	8,182	-0.04%
2023/09/04	4	41.31	0	0.00	42.65	4	8,070	0.05%
2023/08/31	1	41.00	0	0.00	41.30	1	8,506	0.01%
2023/08/30	3	42.20	0	0.00	41.95	3	8,949	0.03%
2023/08/29	3	42.95	2	41.90	42.50	1	9,090	0.01%
2023/08/28	0.5	43.45	1	43.15	43.15	-0.5	9,282	-0.01%
2023/08/25	5	45.30	0	0.00	44.20	5	9,257	0.05%
2023/08/24	1	48.80	0	0.00	48.75	1	9,098	0.01%
2023/08/23	0	0.00	2	50.00	48.40	-2	8,930	-0.02%
2023/08/17	5	47.66	1	47.55	47.95	4	8,534	0.05%
2023/08/16	0	0.00	2	47.35	46.80	-2	8,496	-0.02%
2023/08/15	1	46.15	0	0.00	46.45	1	8,369	0.01%
2023/08/09	0	0.00	1	44.50	44.45	-1	8,182	-0.01%
2023/07/26	5	44.50	2	44.85	44.35	3	7,847	0.04%
2023/07/20	10	47.59	10	47.16	47.30	0	7,677	0.00%
2023/07/18	0	0.00	2	46.90	46.75	-2	7,647	-0.03%
2023/07/17	2	49.75	2	49.90	48.00	0	7,571	0.00%
2023/07/14	5	49.70	0.3	49.48	48.95	4.7	7,477	0.06%
2023/07/13	1	50.10	0.3	51.00	49.55	0.7	7,511	0.01%
2023/07/12	10	50.52	14	50.43	50.60	-4	7,493	-0.05%
2023/07/11	5	49.17	9	48.77	49.95	-4	6,926	-0.06%
2023/07/10	0	0.00	9	47.80	46.80	-9	6,432	-0.14%
2023/07/07	0	0.00	1	45.70	45.70	-1	6,192	-0.02%
2023/07/06	8	46.40	0	0.00	46.40	8	6,143	0.13%
2023/07/04	6	45.73	0	0.00	45.00	6	5,901	0.10%
2023/07/03	0	0.00	1.3	47.57	48.00	-1.3	5,685	-0.02%
2023/06/20	0	0.00	2	44.65	44.80	-2	5,565	-0.04%
2023/06/16	0	0.00	10	44.60	44.65	-10	5,603	-0.18%
2023/06/15	0	0.00	1	44.40	44.75	-1	5,546	-0.02%
2023/06/12	10	45.16	12	43.99	43.05	-2	5,642	-0.04%
2023/06/09	4	42.58	11	43.36	43.50	-7	5,563	-0.13%
2023/06/08	2	42.76	16	42.54	42.05	-14	5,471	-0.26%
2023/06/07	45	41.72	21	41.48	42.15	24	5,451	0.44%
2023/06/05	16	39.59	1	39.85	39.55	15	5,784	0.26%
2023/06/02	21	35.38	21	35.95	37.00	0	5,625	0.00%
2023/06/01	0	0.00	1	33.65	33.65	-1	5,633	-0.02%
2023/05/23	0	0.00	10	29.45	29.40	-10	5,125	-0.20%
2023/05/04	1	28.50	0	0.00	28.30	1	5,442	0.02%
2023/05/03	20	29.10	10	28.80	28.80	10	5,462	0.18%
2023/04/28	0	0.00	10	29.90	29.45	-10	5,453	-0.18%
2023/04/27	10	27.95	30	29.23	29.10	-20	5,410	-0.37%
2023/04/26	20	28.20	10	28.10	28.05	10	5,355	0.19%
2023/04/25	20	28.73	10	28.35	28.35	10	5,324	0.19%
2023/04/24	10	28.80	10	28.85	28.85	0	5,304	0.00%
2023/04/20	10	29.30	0	0.00	28.90	10	5,268	0.19%
2023/04/19	10	30.39	12	29.93	29.95	-2	5,285	-0.04%
2023/04/17	5	29.76	3	29.37	31.25	2	5,069	0.04%
2023/04/06	0	0.00	12.2	28.33	29.05	-12.2	4,650	-0.26%
2023/03/30	0	0.00	1	28.30	28.30	-1	4,605	-0.02%
2023/03/29	0	28.25	0	0.00	27.80	0	4,613	0.00%
2023/03/28	10	27.75	0	0.00	27.65	10	4,640	0.22%
2023/03/27	0	0.00	4	27.90	27.70	-4	4,648	-0.09%
2023/03/24	18	29.52	25	29.14	28.90	-7	4,615	-0.15%
2023/03/23	0	0.00	3	28.65	29.05	-3	4,729	-0.06%
2023/03/22	0	0.00	1	29.30	28.75	-1	4,862	-0.02%
2023/03/21	2	28.70	0	0.00	28.05	2	4,762	0.04%
2023/03/20	2	28.40	0	0.00	28.20	2	4,747	0.04%
2023/03/17	0	0.00	3	27.80	27.90	-3	4,774	-0.06%
2023/03/16	5	28.40	5	27.65	28.05	0	4,795	0.00%
2023/03/15	3	28.20	5	29.04	27.90	-2	4,880	-0.04%
2023/03/13	6	26.82	4	26.85	26.90	2	5,145	0.04%
2023/03/10	0	0.00	2	27.50	27.30	-2	5,340	-0.04%
2023/03/09	14	28.96	5	28.97	28.10	9	5,263	0.17%
2023/03/08	18	26.88	26	26.08	28.40	-8	4,756	-0.17%
2023/03/07	4	26.64	0	0.00	25.85	4	4,656	0.09%
2023/03/06	4	25.19	8	25.36	25.75	-4	4,875	-0.08%
2023/03/01	1	23.25	0	0.00	23.25	1	4,915	0.02%
2023/02/21	0	0.00	1	23.70	23.85	-1	4,995	-0.02%
2023/02/20	11	24.19	0	0.00	24.30	11	4,979	0.22%
2023/02/17	1	23.55	0	0.00	23.75	1	4,948	0.02%
2023/02/15	42	23.98	42	24.24	23.55	0	4,930	0.00%
2023/02/07	0	0.00	1	23.45	23.55	-1	4,701	-0.02%
2023/02/03	1	23.75	0	0.00	23.70	1	4,662	0.02%
2023/02/02	0	0.00	1	23.60	23.75	-1	4,629	-0.02%
2023/02/01	0	0.00	3	23.60	23.20	-3	4,576	-0.07%
2023/01/31	0	0.00	1	22.70	23.05	-1	4,529	-0.02%
2022/12/28	1	22.15	1	22.20	21.80	0	4,370	0.00%
2022/12/20	1	22.35	0	0.00	21.45	1	4,334	0.02%
2022/12/19	1	23.05	0	0.00	22.45	1	4,302	0.02%
2022/12/09	7	23.82	7	23.21	23.25	0	3,713	0.00%
2022/12/08	7	23.71	6	23.57	23.70	1	3,641	0.03%
2022/12/07	0	0.00	1	25.20	23.45	-1	3,550	-0.03%
2022/12/06	10	25.82	10	25.97	25.55	0	3,347	0.00%
2022/12/05	7	25.81	6	25.41	25.80	1	3,106	0.03%
2022/12/02	2	23.38	8	23.54	24.10	-6	2,790	-0.21%
2022/12/01	2	22.35	8	22.44	22.35	-6	2,547	-0.24%
2022/11/30	1	22.10	2	22.40	22.35	-1	2,519	-0.04%
2022/11/29	7	22.30	0	0.00	22.65	7	2,491	0.28%
2022/11/28	10	22.17	9	22.53	22.85	1	2,309	0.04%
2022/11/25	0	0.00	2	21.05	21.05	-2	1,729	-0.12%
2022/11/18	1	20.10	3	19.17	19.90	-2	1,412	-0.14%
2022/11/15	1	18.80	0	0.00	19.00	1	1,353	0.07%
2022/11/14	2	18.75	0	0.00	18.80	2	1,344	0.15%
2022/11/09	4	18.19	7	18.51	18.60	-3	1,307	-0.23%
2022/11/08	1	18.15	0	0.00	17.60	1	1,353	0.07%
2022/11/07	0	0.00	5	18.10	18.05	-5	1,428	-0.35%
2022/11/03	3	17.52	0	0.00	17.50	3	1,429	0.21%
2022/11/01	2	16.95	0	0.00	17.20	2	1,430	0.14%
2022/10/24	0	0.00	1.4	17.10	16.95	-1.4	1,498	-0.09%
2022/10/21	1	16.45	0	0.00	16.25	1	1,489	0.07%
2022/10/14	0	0.00	1	17.35	17.00	-1	1,473	-0.07%
2022/10/13	1	16.25	0	0.00	16.25	1	1,465	0.07%
2022/10/12	0.4	17.78	0	0.00	17.80	0.4	1,440	0.03%
2022/10/11	1	18.00	0	0.00	17.95	1	1,441	0.07%
2022/10/04	0	0.00	1	19.30	19.25	-1	1,461	-0.07%
2022/09/29	1	18.30	0	0.00	18.20	1	1,473	0.07%
2022/09/26	2	18.95	1	19.40	18.85	1	1,475	0.07%
2022/09/21	2	20.60	0	0.00	20.75	2	1,496	0.13%
2022/09/08	2	21.70	0	0.00	21.70	2	1,564	0.13%
2022/09/06	5	22.00	0	0.00	22.00	5	1,492	0.33%
2022/08/31	1	24.50	0	0.00	24.80	1	1,379	0.07%
2022/08/26	1	25.80	0	0.00	25.60	1	1,351	0.07%
2022/08/22	0	0.00	1	26.55	25.95	-1	1,362	-0.07%
2022/08/09	0	0.00	2	25.05	25.05	-2	1,330	-0.15%
2022/07/22	0	0.00	1.1	28.40	28.20	-1.1	1,428	-0.08%
2022/07/21	0	28.50	0	0.00	28.70	0	1,471	0.00%
2022/07/20	2.1	28.08	0	0.00	27.85	2.1	1,476	0.14%
2022/07/15	1	27.00	0	0.00	26.95	1	1,545	0.06%
2022/07/08	0	0.00	2	26.10	26.10	-2	1,546	-0.13%
2022/07/04	0	0.00	2	26.10	26.35	-2	1,581	-0.13%
2022/06/28	2	31.00	0	30.35	30.35	2	1,583	0.12%
2022/06/27	0	31.28	0	0.00	31.40	0	1,622	0.00%
2022/06/23	0	0.00	0.1	29.20	29.60	-0.1	1,822	0.00%
2022/06/22	0.1	30.89	0	0.00	29.80	0.1	1,948	0.00%
2022/06/17	1	32.00	0	0.00	31.85	1	1,952	0.05%
2022/06/13	2	35.75	0	0.00	35.40	2	1,997	0.10%
2022/06/09	0	0.00	4	37.65	37.70	-4	2,043	-0.20%
2022/06/06	0	0.00	4	37.70	37.55	-4	2,118	-0.19%
2022/06/02	2	37.50	0	0.00	37.50	2	2,181	0.09%
2022/06/01	0	0.00	1.1	38.66	38.60	-1.1	2,200	-0.05%
2022/05/31	1.1	38.32	4	38.55	38.75	-2.9	2,196	-0.13%
2022/05/30	1	38.00	0	0.00	38.60	1	2,208	0.05%
2022/05/27	2	37.80	0	0.00	37.95	2	2,206	0.09%
2022/05/26	0.1	38.01	0	0.00	37.45	0.1	2,213	0.00%
2022/05/25	1	37.80	0	38.35	38.00	1	2,221	0.04%
2022/05/24	0	0.00	2.1	38.21	37.70	-2.1	2,219	-0.09%
2022/05/17	0.1	36.60	0	0.00	36.85	0.1	2,225	0.00%
2022/05/16	0	0.00	1	36.00	35.70	-1	2,232	-0.04%
2022/05/11	1	35.00	0	0.00	34.65	1	2,250	0.04%
2022/05/06	1	36.90	0	0.00	37.55	1	2,277	0.04%
2022/05/05	0	0.00	1	38.00	38.15	-1	2,281	-0.04%
2022/04/28	0	0.00	0	37.30	37.05	0	2,339	0.00%
2022/04/27	0	37.55	0	0.00	37.15	0	2,331	0.00%
2022/04/26	1	39.50	0	0.00	39.50	1	2,317	0.04%
2022/04/25	0	0.00	0	39.70	39.45	0	2,413	0.00%
2022/04/22	0	41.85	1	41.75	41.65	-1	2,406	-0.04%
2022/04/21	0	0.00	0.1	42.65	43.30	-0.1	2,414	0.00%
2022/04/19	0	0.00	0.1	41.80	42.05	-0.1	2,454	0.00%
2022/04/18	2.1	41.55	0	0.00	41.40	2.1	2,477	0.08%
2022/04/14	1.1	42.78	1	43.10	43.10	0.1	2,561	0.00%
2022/04/13	0	0.00	2	42.93	42.90	-2	2,603	-0.08%
2022/04/12	0	0.00	2	41.50	41.65	-2	2,692	-0.07%
2022/04/11	1	44.00	0	0.00	42.15	1	2,691	0.04%
2022/03/31	1	47.25	0	0.00	47.00	1	2,665	0.04%
2022/03/29	0	0.00	5	50.30	48.70	-5	2,684	-0.19%
2022/03/25	3	48.90	1	48.50	49.00	2	2,538	0.08%
2022/03/24	0	0.00	3	46.30	46.30	-3	2,407	-0.12%
2022/03/22	0	0.00	1	45.00	45.00	-1	2,454	-0.04%
2022/03/21	3	43.40	3	43.17	43.40	0	2,448	0.00%
2022/03/17	2	41.90	0	0.00	42.00	2	2,522	0.08%
2022/03/16	0	0.00	3	39.40	39.10	-3	2,546	-0.12%
2022/03/15	1.3	39.22	0	0.00	39.10	1.3	2,590	0.05%
2022/03/14	1	41.00	0.1	41.10	41.25	1	2,643	0.04%
2022/03/11	1	41.39	0	0.00	40.80	1	2,692	0.04%
2022/03/10	0	42.25	0	0.00	42.10	0	2,731	0.00%
2022/03/08	0.3	42.60	0	0.00	41.25	0.3	2,815	0.01%
2022/03/07	0	0.00	0.1	44.35	44.40	-0.1	2,808	0.00%
2022/03/03	0	46.90	4	47.30	46.70	-4	3,026	-0.13%
2022/03/02	0	46.35	0	0.00	46.55	0	3,203	0.00%
2022/02/24	0	0.00	4	45.19	45.00	-4	3,787	-0.11%
2022/02/18	0	0.00	4	47.36	47.80	-4	5,078	-0.08%
2022/02/17	0	0.00	1	48.15	47.95	-1	5,476	-0.02%
2022/02/15	0	0.00	1.1	47.40	46.85	-1.1	6,326	-0.02%
2022/02/14	0	46.40	0	46.70	46.50	0	6,516	0.00%
2022/02/11	0	0.00	30	47.58	48.15	-30	6,671	-0.45%
2022/02/10	2	47.98	0	0.00	47.75	2	6,893	0.03%
2022/02/08	1	45.40	3	46.43	47.00	-2	7,423	-0.03%
2022/01/24	1	43.80	0	0.00	43.65	1	11,406	0.01%
2022/01/20	0	46.10	0	0.00	45.80	0	12,072	0.00%
2022/01/18	1	47.60	1	48.20	46.85	0	13,387	0.00%
2022/01/11	2	46.65	2	46.95	46.00	0	14,429	0.00%
2022/01/10	0	0.00	5	47.22	47.35	-5	14,508	-0.03%
2022/01/07	2	47.05	1	47.05	47.55	1	14,632	0.01%
2022/01/06	0	0.00	10	48.21	48.95	-10	14,697	-0.07%
2022/01/05	4	49.21	1	48.40	48.70	3	14,821	0.02%
2022/01/04	11	50.32	0	0.00	50.30	11	14,886	0.07%
2022/01/03	1	50.71	0	0.00	50.70	1	15,083	0.01%
2021/12/30	1	51.50	1	51.80	51.50	0	15,391	0.00%
2021/12/29	1	52.30	1	51.30	52.20	0	15,966	0.00%
2021/12/28	0	0.00	1	51.00	50.90	-1	16,526	-0.01%
2021/12/27	1	51.80	2	52.05	51.50	-1	17,043	-0.01%
2021/12/24	0	0.00	2	52.10	52.10	-2	17,408	-0.01%
2021/12/23	0	52.87	0	0.00	52.40	0	17,893	0.00%
2021/12/22	0	0.00	0.1	52.00	52.10	-0.1	18,630	0.00%
2021/12/21	0	51.20	0.1	51.60	51.50	0	19,193	0.00%
2021/12/16	11	51.89	1	52.03	52.70	10	21,903	0.05%
2021/12/15	0	50.70	0	0.00	50.70	0	22,217	0.00%
2021/12/14	1	50.30	1	50.30	50.10	0	22,782	0.00%
2021/12/09	3	52.10	0	0.00	52.00	3	23,079	0.01%
2021/12/08	5.1	53.14	16	53.11	53.40	-11	23,133	-0.05%
2021/12/07	1	53.20	4	53.45	52.50	-3	23,252	-0.01%
2021/12/06	6	53.42	0	0.00	53.10	6	23,364	0.03%
2021/12/03	7	53.60	0	0.00	53.50	7	23,465	0.03%
2021/11/30	1	55.10	0.4	54.60	55.30	0.6	24,175	0.00%
2021/11/29	1	53.50	1	53.20	53.60	0	24,657	0.00%
2021/11/26	1	53.80	4	55.90	53.80	-3	24,870	-0.01%
2021/11/25	0	0.00	0	56.40	56.20	0	24,760	0.00%
2021/11/24	13	56.54	5	56.50	56.80	8	24,759	0.03%
2021/11/23	21.2	57.57	3	58.63	56.40	18.2	24,817	0.07%
2021/11/22	17.1	60.34	11	60.50	59.60	6.1	24,868	0.02%
2021/11/19	23.2	60.74	20.1	61.65	60.20	3.1	24,827	0.01%
2021/11/18	3.1	59.73	2	60.20	59.30	1.1	24,589	0.00%
2021/11/17	5	58.98	3	59.73	58.60	2	24,578	0.01%
2021/11/16	18	60.42	0	0.00	58.80	18	24,588	0.07%
2021/11/15	6	61.50	6	61.25	61.80	0	24,414	0.00%
2021/11/12	3	59.30	8	60.29	60.80	-5	24,365	-0.02%
2021/11/11	3	59.47	7	58.84	58.00	-4	24,273	-0.02%
2021/11/10	1	58.11	0	0.00	58.40	1	24,343	0.00%
2021/11/09	6	56.88	6	57.25	57.50	0	24,389	0.00%
2021/11/08	5	56.54	6	56.05	55.70	-1	24,335	0.00%
2021/11/05	10	57.39	4	57.55	57.80	6	24,396	0.02%
2021/11/04	20	59.89	10	59.70	58.70	10	24,348	0.04%
2021/11/03	7	59.81	1	59.50	58.20	6	24,148	0.02%
2021/11/02	14	64.68	29	64.05	62.50	-15	23,675	-0.06%
2021/11/01	20	62.08	26	61.82	61.40	-6	22,901	-0.03%
2021/10/29	0	0.00	1	59.00	58.70	-1	22,156	0.00%
2021/10/28	3	59.63	2	59.10	58.70	1	21,910	0.00%
2021/10/27	19	58.71	13	58.53	59.70	6	21,861	0.03%
2021/10/26	6	60.18	5	59.68	58.10	1	21,882	0.00%
2021/10/25	13	56.28	18	56.17	57.40	-5	21,025	-0.02%
2021/10/22	1	52.50	1	53.20	53.40	0	20,911	0.00%
2021/10/21	0	0.00	4	54.50	53.60	-4	21,020	-0.02%
2021/10/20	4	53.50	3	54.50	54.50	1	20,992	0.00%
2021/10/19	1	51.90	6	51.73	51.90	-5	20,855	-0.02%
2021/10/18	2	50.70	1.1	51.12	51.10	1	20,912	0.00%
2021/10/15	5.1	50.48	1	52.20	50.30	4.1	20,953	0.02%
2021/10/14	9	49.94	7	50.40	50.10	2	21,068	0.01%
2021/10/13	4	50.15	0.1	49.90	49.45	4	21,130	0.02%
2021/10/12	3	51.43	1	52.20	51.10	2	21,083	0.01%
2021/10/08	11	54.66	10	54.20	52.80	1	21,045	0.00%
2021/10/07	13	54.61	13	54.20	53.50	0	20,967	0.00%
2021/10/06	12	54.59	23	54.07	52.60	-11	20,756	-0.05%
2021/10/05	11	52.97	17	52.12	53.60	-6	20,332	-0.03%
2021/10/04	5	50.56	6	53.72	50.30	-1	20,086	0.00%
2021/10/01	1	56.00	2	55.40	55.70	-1	20,659	0.00%
2021/09/30	16	56.54	14	56.41	58.20	2	21,402	0.01%
2021/09/29	11	56.48	7	55.27	55.20	4	21,860	0.02%
2021/09/28	7	62.60	5	61.90	61.30	2	21,226	0.01%
2021/09/27	0	0.00	8	62.81	62.50	-8	21,293	-0.04%
2021/09/24	11	61.65	15	63.95	62.30	-4	21,791	-0.02%
2021/09/23	15	58.27	12	56.98	59.90	3	20,982	0.01%
2021/09/22	6	55.25	0	0.00	54.60	6	20,452	0.03%
2021/09/17	1	55.10	4.1	54.88	55.40	-3.1	20,469	-0.01%
2021/09/16	0.1	51.38	0	0.00	51.60	0.1	20,761	0.00%
2021/09/15	0	0.00	0	52.30	50.60	0	21,059	0.00%
2021/09/14	6	52.60	6	53.07	52.60	0	20,981	0.00%
2021/09/13	6	51.97	0	0.00	51.80	6	20,854	0.03%
2021/09/10	0	0.00	3.1	51.41	53.40	-3.1	20,861	-0.01%
2021/09/09	3	49.20	1	51.00	52.00	2	20,816	0.01%
2021/09/08	9	49.30	9	49.63	48.30	0	20,961	0.00%
2021/09/07	4	50.38	40	52.00	50.00	-36	21,190	-0.17%
2021/09/06	25	55.04	13	54.30	53.50	12	20,995	0.06%
2021/09/03	2	54.50	0	0.00	54.50	2	20,735	0.01%
2021/09/02	43	54.78	7	54.40	54.70	36	20,507	0.18%
2021/09/01	28	52.33	30	52.59	53.00	-2	20,116	-0.01%
2021/08/30	5	50.62	4	51.23	50.80	1	20,205	0.00%
2021/08/27	5	51.08	27	50.67	50.20	-22	20,149	-0.11%
2021/08/26	28	52.91	6	53.22	51.60	22	20,011	0.11%
2021/08/25	7	49.50	5	50.54	49.75	2	19,622	0.01%
2021/08/24	6	49.93	7	48.51	49.25	-1	19,477	-0.01%
2021/08/23	4	48.35	15	48.55	48.90	-11	19,178	-0.06%
2021/08/20	3	46.83	0	0.00	46.30	3	19,008	0.02%
2021/08/19	7	47.01	2	46.48	46.25	5	18,794	0.03%
2021/08/18	10	46.50	6	47.63	47.30	4	18,633	0.02%
2021/08/17	1	49.20	1	48.50	45.00	0	18,289	0.00%
2021/08/13	4	51.13	0	0.00	49.50	4	17,770	0.02%
2021/08/12	16	52.99	8	52.79	52.00	8	17,591	0.05%
2021/08/11	12	53.43	12	54.68	52.90	0	17,448	0.00%
2021/08/10	11	58.30	12	56.43	55.20	-1	17,179	-0.01%
2021/08/09	17	62.25	14	61.89	59.40	3	17,027	0.02%
2021/08/06	13	64.08	12	63.20	62.50	1	16,781	0.01%
2021/08/05	11	61.73	13	64.15	65.60	-2	16,313	-0.01%
2021/08/04	1	59.00	0	0.00	59.70	1	15,609	0.01%
2021/08/03	0	0.00	1	61.30	59.80	-1	15,524	-0.01%
2021/07/30	20	57.05	21	59.35	56.40	-1	15,263	-0.01%
2021/07/29	2	56.35	2	56.95	55.60	0	14,977	0.00%
2021/07/28	1	56.00	3	54.13	56.60	-2	14,856	-0.01%
2021/07/27	1	58.00	0	0.00	55.50	1	14,571	0.01%
2021/07/26	3	59.73	1	61.00	60.00	2	14,429	0.01%
2021/07/23	1	62.00	0	0.00	62.60	1	14,302	0.01%
2021/07/22	0	0.00	1	61.50	64.50	-1	14,282	-0.01%
2021/07/21	2	62.05	43	60.93	60.10	-41	14,157	-0.29%
2021/07/20	8	61.76	0	0.00	61.40	8	14,092	0.06%
2021/07/19	0	0.00	3	59.20	59.20	-3	13,972	-0.02%
2021/07/16	36	53.31	0	0.00	53.90	36	13,968	0.26%
2021/07/15	0	0.00	1	53.00	51.80	-1	13,998	-0.01%
2021/07/14	0	0.00	4	47.18	50.70	-4	14,122	-0.03%
2021/07/13	0	0.00	13	52.75	50.00	-13	14,137	-0.09%
2021/07/12	0	0.00	17	52.88	53.30	-17	14,242	-0.12%
2021/07/09	36	52.03	13	52.02	51.60	23	14,258	0.16%
2021/07/08	43	51.64	43	52.71	53.00	0	14,281	0.00%
2021/07/07	6	51.50	24	51.38	53.00	-18	13,412	-0.13%
2021/07/06	22	49.17	1	52.70	48.25	21	12,694	0.17%
2021/07/02	3	43.68	0	0.00	43.70	3	12,037	0.02%
2021/07/01	0	0.00	1	42.60	39.75	-1	11,642	-0.01%
2021/06/25	2	36.25	1	36.75	35.35	1	11,036	0.01%
2021/06/24	12	34.34	12	34.24	34.70	0	10,360	0.00%
2021/06/22	0	0.00	1	31.60	31.40	-1	11,350	-0.01%
2021/06/18	10	33.15	10	32.20	32.50	0	11,948	0.00%
2021/06/17	16	33.20	15	33.27	33.05	1	12,088	0.01%
2021/06/16	8	32.50	9	32.65	32.95	-1	12,030	-0.01%
2021/06/15	3	29.97	7	29.57	31.00	-4	11,905	-0.03%
2021/06/11	6	29.17	0	0.00	29.15	6	12,219	0.05%
2021/06/07	13	30.63	13	30.57	31.45	0	16,500	0.00%
2021/05/28	2	29.80	2	29.73	29.75	0	16,762	0.00%
2021/05/26	2	28.45	9	29.19	28.40	-7	16,963	-0.04%
2021/05/25	7	28.75	0	0.00	28.50	7	17,061	0.04%
2021/05/14	1	26.45	0	0.00	25.55	1	18,338	0.01%
2021/05/12	0	0.00	6	26.08	25.85	-6	18,543	-0.03%
2021/05/11	0	0.00	5	29.80	28.40	-5	18,444	-0.03%
2021/05/05	7	30.66	7	30.34	29.95	0	18,215	0.00%
2021/05/04	0	0.00	2	30.00	29.85	-2	18,212	-0.01%
2021/04/28	0	0.00	2	34.55	34.90	-2	18,061	-0.01%
2021/04/26	2	33.05	2	32.95	33.75	0	18,016	0.00%
2021/04/23	2	32.45	2	33.10	32.60	0	18,007	0.00%
2021/04/22	0	0.00	2	32.90	31.40	-2	18,034	-0.01%
2021/04/21	1	33.50	0	0.00	33.75	1	17,875	0.01%
2021/04/20	1	33.10	0	0.00	34.55	1	17,801	0.01%
2021/04/19	1	35.05	0	0.00	35.10	1	17,680	0.01%
2021/04/16	8	36.89	9	36.13	36.50	-1	17,648	-0.01%
2021/04/14	1	37.10	0	0.00	35.00	1	18,236	0.01%
2021/04/13	0	0.00	3	37.27	37.55	-3	18,071	-0.02%
2021/04/12	7	37.14	8	37.48	37.85	-1	17,918	-0.01%
2021/04/09	3	35.80	0	0.00	35.55	3	17,788	0.02%
2021/04/06	10	33.40	11	34.10	34.00	-1	17,242	-0.01%
2021/04/01	1	31.85	0	0.00	31.85	1	16,969	0.01%
2021/03/31	42	31.49	54	31.56	32.35	-12	16,570	-0.07%
2021/03/30	8	29.78	8	29.65	29.60	0	16,070	0.00%
2021/03/29	1	28.70	1	28.65	28.70	0	15,844	0.00%
2021/03/26	3	28.63	2	28.98	28.50	1	15,839	0.01%
2021/03/25	40	29.96	35	29.36	28.70	5	15,675	0.03%
2021/03/24	17	28.51	23	28.17	28.30	-6	15,005	-0.04%
2021/03/23	5	28.10	29	27.55	27.95	-24	14,736	-0.16%
2021/03/22	29	27.93	2	28.05	27.40	27	14,446	0.19%
2021/03/18	1	27.40	0	0.00	27.50	1	14,235	0.01%
2021/03/17	12	27.88	11	27.45	27.05	1	14,060	0.01%
2021/03/16	19	28.13	58	27.32	27.55	-39	13,801	-0.28%
2021/03/15	42	25.69	50	26.00	27.70	-8	12,662	-0.06%
2021/03/12	112	24.76	91	24.92	25.20	21	11,851	0.18%	大買/
2021/03/11	25	22.51	32	23.22	24.35	-7	10,732	-0.07%
2021/03/10	5	22.10	21	22.09	22.15	-16	9,881	-0.16%
2021/03/08	8	20.30	0	0.00	20.10	8	9,993	0.08%
2021/03/05	5	20.00	0	0.00	20.00	5	10,311	0.05%
2021/03/04	6	20.37	0	0.00	20.10	6	10,780	0.06%
2021/03/03	2	21.05	0	0.00	20.70	2	11,550	0.02%
2021/03/02	14	21.16	0	0.00	21.00	14	11,900	0.12%
2021/02/26	3	21.20	0	0.00	21.20	3	11,992	0.03%
2021/02/25	9	21.44	0	0.00	20.60	9	12,073	0.07%
2021/02/23	2	22.80	0	0.00	22.20	2	12,424	0.02%
2021/02/19	0	0.00	5	20.30	20.40	-5	13,313	-0.04%
2021/02/18	0	0.00	3	19.98	20.00	-3	13,953	-0.02%
2021/02/17	5	20.10	5	20.30	19.75	0	14,011	0.00%
2021/02/04	0	0.00	12	19.13	19.35	-12	13,918	-0.09%
2021/01/26	0	0.00	5	18.00	17.60	-5	14,321	-0.03%
2021/01/22	5	17.50	5	17.40	17.70	0	14,326	0.00%
2021/01/21	10	17.73	152	17.28	17.25	-142	14,341	-0.99%	大賣/鉅額交易
2021/01/20	12	17.80	12	17.72	17.20	0	14,370	0.00%
2021/01/19	152	18.13	5	18.40	18.20	147	14,335	1.03%	大買/鉅額交易
2021/01/18	0	0.00	10	17.45	17.70	-10	14,304	-0.07%
2021/01/15	0	0.00	1	18.10	18.35	-1	14,286	-0.01%
2021/01/14	0	0.00	3	18.78	18.80	-3	14,191	-0.02%
2021/01/13	5	18.85	2	18.80	18.90	3	14,323	0.02%
2021/01/12	0	0.00	5	18.98	18.95	-5	14,686	-0.03%
2021/01/11	11	19.76	9	19.93	19.95	2	14,627	0.01%
2021/01/08	26	20.82	45	20.83	19.75	-19	14,775	-0.13%
2021/01/07	9	19.76	0	0.00	19.75	9	14,399	0.06%
2021/01/06	6	19.86	16	20.17	19.45	-10	14,759	-0.07%
2021/01/05	13	19.70	5	19.80	19.65	8	14,601	0.05%
2021/01/04	25	20.34	0	0.00	20.10	25	14,571	0.17%
2020/12/29	0	0.00	3	19.60	19.10	-3	14,869	-0.02%
2020/12/28	5	19.50	5	19.60	19.60	0	14,801	0.00%
2020/12/25	5	19.90	0	0.00	19.90	5	14,744	0.03%
2020/12/22	0	0.00	1	20.70	19.30	-1	14,605	-0.01%
2020/12/21	1	20.20	1	20.00	20.00	0	14,484	0.00%
2020/12/18	4	20.08	5	20.00	20.35	-1	14,395	-0.01%
2020/12/16	1	19.00	0	0.00	18.90	1	14,550	0.01%
2020/12/11	1	18.90	0	0.00	18.30	1	14,747	0.01%
2020/12/08	3	19.65	0	0.00	19.65	3	14,653	0.02%
2020/12/07	66	19.81	60	19.50	19.55	6	14,558	0.04%
2020/12/04	5	20.07	0	0.00	19.90	5	14,340	0.03%
2020/12/03	18	21.07	7	20.85	20.75	11	14,097	0.08%
2020/12/02	41	19.83	30	20.01	20.10	11	13,914	0.08%
2020/12/01	5	20.25	20	19.95	20.00	-15	13,852	-0.11%
2020/11/30	4	19.43	3	19.73	19.75	1	13,518	0.01%
2020/11/27	31	18.89	30	18.65	18.90	1	13,076	0.01%
2020/11/26	0	0.00	35	18.23	18.55	-35	12,389	-0.28%
2020/11/25	0	0.00	10	17.45	16.90	-10	12,112	-0.08%
2020/11/24	0	0.00	10	16.90	17.00	-10	11,888	-0.08%
2020/11/23	10	17.05	2.5	17.30	17.25	7.5	11,640	0.06%
2020/11/19	12	16.58	0	0.00	16.75	12	10,942	0.11%
2020/11/18	16	16.71	13	16.48	16.70	3	10,397	0.03%
2020/11/17	0.5	15.53	3	15.67	15.65	-2.5	9,132	-0.03%
2020/11/16	0	0.00	12	14.02	14.30	-12	8,379	-0.14%
2020/11/12	6	13.83	0	0.00	13.55	6	8,185	0.07%
2020/11/09	2	13.20	0	0.00	13.25	2	7,930	0.03%
2020/11/05	1	14.10	2	14.05	13.95	-1	7,722	-0.01%
2020/11/04	1	13.85	4	14.28	14.20	-3	7,633	-0.04%
2020/11/03	12	13.79	17	13.96	13.75	-5	7,450	-0.07%
2020/10/29	0	0.00	1	13.25	13.35	-1	7,138	-0.01%
2020/10/28	1	13.60	5	14.05	13.50	-4	7,084	-0.06%
2020/10/27	0	0.00	2	13.75	13.70	-2	7,000	-0.03%
2020/10/26	0	0.00	6	14.04	13.80	-6	6,958	-0.09%
2020/10/21	0	0.00	3	14.15	13.85	-3	6,769	-0.04%
2020/10/20	15	14.23	15	14.10	13.70	0	6,592	0.00%
2020/10/16	8	13.47	0	0.00	13.25	8	6,093	0.13%
2020/10/15	14	13.45	2	14.00	14.05	12	5,942	0.20%
2020/10/14	2	12.95	30	12.43	12.85	-28	5,396	-0.52%
2020/10/12	0	0.00	1	11.95	11.95	-1	4,926	-0.02%
2020/10/08	5	12.40	5	12.25	12.40	0	4,891	0.00%
2020/10/07	6	12.23	0	0.00	12.10	6	4,769	0.13%
2020/10/06	5	12.45	2	12.50	12.50	3	4,555	0.07%
2020/09/25	2	11.45	4	11.33	10.85	-2	4,367	-0.05%
2020/09/24	5	11.60	5	11.40	11.30	0	4,288	0.00%
2020/09/23	0	0.00	40	11.95	11.80	-40	4,209	-0.95%
2020/09/22	2	11.65	3	11.90	11.75	-1	4,121	-0.02%
2020/09/21	55	13.49	24	12.80	12.15	31	3,978	0.78%
2020/09/18	14	12.19	5	12.90	12.90	9	3,344	0.27%
2020/09/15	20	11.08	0	0.00	10.90	20	2,691	0.74%
2020/09/14	20	12.25	1	12.55	11.60	19	2,568	0.74%
2020/09/08	0	0.00	1	11.60	11.70	-1	2,188	-0.05%
2020/09/07	4	12.31	12	12.11	12.05	-8	2,093	-0.38%
2020/09/04	10	10.55	0	0.00	11.35	10	1,836	0.54%
2020/09/03	0	0.00	6	10.30	10.35	-6	1,659	-0.36%
2020/09/02	3	10.40	10	10.50	10.35	-7	1,625	-0.43%
2020/08/31	13	9.69	20	9.48	9.99	-7	1,440	-0.49%
2020/08/07	0	0.00	10	8.75	8.75	-10	1,021	-0.98%
2020/08/06	20	8.84	10	8.78	8.79	10	1,020	0.98%
2020/08/05	10	8.83	10	8.73	8.73	0	1,006	0.00%
2020/08/04	10	8.67	10	8.70	8.73	0	1,001	0.00%
2020/07/09	16	9.27	5	9.18	9.22	11	634	1.73%
2020/02/20	0	0.00	75	8.13	8.13	-75	794	-9.44%
2020/02/13	15	8.18	0	0.00	8.10	15	782	1.92%
2020/02/12	2	7.92	0	0.00	7.97	2	770	0.26%
2020/02/04	10	8.04	0	0.00	8.07	10	763	1.31%
2020/01/08	5	8.70	0	0.00	8.68	5	759	0.66%
2019/12/30	10	9.10	0	0.00	9.05	10	720	1.39%
2019/12/27	35	9.37	0	0.00	9.29	35	699	5.00%
2019/12/26	17	9.36	0	0.00	9.53	17	624	2.72%
2019/12/24	10	9.03	16	9.32	9.22	-6	513	-1.17%
2019/12/20	0	0.00	8	8.44	8.73	-8	368	-2.17%
2019/12/16	0	0.00	1	8.41	8.41	-1	350	-0.29%
2019/12/13	4	8.26	2	8.24	8.20	2	337	0.59%
2019/12/10	0	0.00	3	8.20	8.17	-3	318	-0.94%
2019/11/28	6	8.02	0	0.00	8.02	6	325	1.85%
2019/11/27	0	0.00	1	8.07	8.10	-1	325	-0.31%
2019/11/26	2	8.03	0	0.00	8.05	2	322	0.62%
2019/11/25	0	0.00	9	8.07	8.07	-9	327	-2.75%
2019/11/14	6	8.01	0	0.00	8.04	6	338	1.77%
2019/11/12	0	0.00	4	8.00	8.03	-4	338	-1.18%
2019/11/04	0	0.00	1	8.19	8.19	-1	332	-0.30%
2019/10/31	0	0.00	1	8.30	8.28	-1	329	-0.30%
2019/10/17	0	0.00	1	8.24	8.33	-1	315	-0.32%
2019/10/01	2	8.20	0	0.00	8.17	2	318	0.63%
2019/09/25	7	8.31	0	0.00	8.44	7	315	2.22%
2019/09/24	1	8.43	0	0.00	8.49	1	311	0.32%
2019/09/23	2	8.51	0	0.00	8.50	2	309	0.65%
2019/09/20	1	8.32	0	0.00	8.43	1	304	0.33%
2019/09/03	0	0.00	10	8.44	8.28	-10	275	-3.63%
2019/08/07	0	0.00	10	7.93	7.93	-10	233	-4.28%
2019/07/31	0	8.39	0	0.00	8.39	0	239	0.02%
2019/07/30	0	8.40	0	0.00	8.34	0	241	0.00%
2019/07/24	0.4	8.47	0	0.00	8.47	0.4	246	0.17%
2019/07/16	0.2	8.27	0	0.00	8.27	0.2	210	0.11%
2019/07/15	0	0.00	2	8.21	8.20	-2	214	-0.93%
2019/07/12	10	8.25	0	0.00	8.19	10	218	4.58%
2019/06/25	1	8.29	0	0.00	8.22	1	325	0.31%
2019/05/02	0.2	9.08	0	0.00	9.02	0.2	521	0.04%
2019/04/30	0.1	9.10	0	0.00	9.06	0.1	521	0.02%
2019/04/08	1	9.50	1	9.33	9.32	0	494	0.00%
2019/03/20	0	0.00	1	9.39	9.39	-1	478	-0.21%
2019/03/14	1	9.43	0	0.00	9.41	1	434	0.23%
2019/02/20	10	9.56	0	0.00	9.52	10	690	1.45%
2018/12/05	10	10.20	20	10.30	10.30	-10	869	-1.15%
2018/12/04	20	10.40	20	10.63	10.55	0	874	0.00%
2018/12/03	30	10.42	20	10.65	10.50	10	811	1.23%
2018/11/20	10	9.25	10	9.10	9.03	0	905	0.00%
2018/11/08	10	9.22	10	9.08	9.01	0	1,008	0.00%
2018/10/25	0	0.00	10	8.45	8.28	-10	1,175	-0.85%
2018/09/12	10	10.95	10	10.65	10.65	0	6,828	0.00%
2018/08/27	2	11.50	0	0.00	11.80	2	7,521	0.03%
2018/08/21	10	11.55	10	11.55	11.55	0	8,247	0.00%
2018/08/16	14	11.26	14	11.58	11.65	0	8,261	0.00%
2018/08/03	0	0.00	2	12.60	12.50	-2	8,051	-0.02%
2018/07/25	3	13.15	3	12.95	12.90	0	7,778	0.00%
2018/07/23	2	12.60	0	0.00	12.40	2	7,627	0.03%
2018/07/20	0	0.00	30	12.77	12.50	-30	7,605	-0.39%
2018/07/19	2	12.85	45	12.94	12.80	-43	7,569	-0.57%
2018/07/18	0	0.00	10	12.85	12.85	-10	7,534	-0.13%
2018/07/16	10	14.45	0	0.00	14.00	10	7,397	0.14%
2018/07/13	45	14.60	0	0.00	14.55	45	7,341	0.61%
2018/07/12	10	13.75	0	0.00	14.25	10	7,152	0.14%
2018/07/09	15	15.05	10	14.35	14.35	5	6,920	0.07%
2018/07/06	12	13.93	2	14.65	14.50	10	6,700	0.15%
2018/07/05	5	15.50	0	0.00	14.25	5	6,448	0.08%
2018/07/04	2	15.60	10	15.70	15.80	-8	6,188	-0.13%
2018/07/02	5	13.95	5	14.20	14.20	0	4,598	0.00%
2018/06/29	10	14.20	0	0.00	13.85	10	4,495	0.22%
2018/06/28	20	15.24	5	15.40	14.10	15	4,267	0.35%
2018/06/26	7	13.11	2	13.90	14.70	5	3,250	0.15%
2018/06/22	10	12.40	10	12.30	12.30	0	2,403	0.00%
2018/06/21	0	0.00	5	12.10	12.20	-5	2,202	-0.23%
2018/06/20	5	11.95	0	0.00	11.95	5	2,185	0.23%
2018/06/19	0	0.00	10	12.30	12.15	-10	2,146	-0.47%
2018/06/12	10	12.08	0	0.00	12.05	10	1,956	0.51%
2018/06/07	0	0.00	4	12.80	12.75	-4	1,821	-0.22%
2018/06/06	4	13.33	0	0.00	13.30	4	1,737	0.23%
2018/06/05	4	13.00	4	12.98	12.70	0	1,502	0.00%
2018/06/04	0	0.00	3	12.75	12.80	-3	1,380	-0.22%
2018/06/01	3	13.40	6	13.45	13.40	-3	1,285	-0.23%
2018/05/31	12	11.93	6	11.68	12.55	6	949	0.63%
2018/05/30	2	11.00	2	11.40	11.45	0	692	0.00%
2018/05/09	0	0.00	2	9.97	9.92	-2	538	-0.37%
2018/02/01	0	0.00	1	11.50	11.45	-1	1,930	-0.05%
2018/01/24	0	0.00	2	12.00	12.00	-2	2,011	-0.10%
2018/01/23	1	12.20	0	0.00	12.30	1	1,986	0.05%
2018/01/22	1	12.00	1	11.85	12.00	0	1,925	0.00%
2018/01/17	2	11.78	1	11.65	11.60	1	1,911	0.05%
2018/01/08	0	0.00	1	11.25	11.35	-1	1,966	-0.05%
2018/01/05	3	12.07	2	11.75	11.65	1	1,945	0.05%