一詮 (2486)-合庫-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
108.0
漲跌
▼0.5
漲幅
-0.46%
成交量
18,763張
產業
上市光電類股
505人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－合庫-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

合庫-基隆券商分點個股進出
合庫-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
2024/12/17	9	107.00	9.1	105.50	108.00	-0.1	18,869	0.00%
2024/12/16	1	118.00	2	119.25	108.50	-1	18,892	-0.01%
2024/12/13	0	0.00	0.2	124.50	120.50	-0.2	18,609	0.00%
2024/12/12	2.2	123.18	7	124.64	123.00	-4.8	18,471	-0.03%
2024/12/11	0	0.00	1	118.00	119.50	-1	18,307	-0.01%
2024/12/10	4	118.00	6	118.92	117.50	-2	18,313	-0.01%
2024/12/09	1	118.00	0	0.00	116.50	1	18,294	0.01%
2024/12/06	3.1	119.03	0	0.00	117.50	3.1	18,365	0.02%
2024/12/05	1	122.50	2	123.00	122.50	-1	18,569	-0.01%
2024/12/04	2	120.25	0.1	120.00	118.50	1.9	18,559	0.01%
2024/12/03	3	116.67	6	117.25	120.50	-3	18,530	-0.02%
2024/12/02	3	110.67	0	0.00	110.50	3	18,727	0.02%
2024/11/29	3	109.33	0	109.00	109.50	3	19,437	0.02%
2024/11/28	15	114.17	15.1	111.99	110.00	-0.1	19,405	0.00%
2024/11/26	5	120.20	5	118.50	117.50	0	19,381	0.00%
2024/11/25	0	0.00	5	118.10	121.50	-5	19,361	-0.03%
2024/11/22	4.1	114.72	0	0.00	110.50	4.1	19,127	0.02%
2024/11/21	1	113.50	1	114.50	115.00	0	18,988	0.00%
2024/11/20	0	0.00	1	115.00	114.00	-1	19,045	-0.01%
2024/11/19	1	111.00	0	0.00	115.50	1	19,121	0.01%
2024/11/15	4	111.88	1	112.50	112.00	3	19,178	0.02%
2024/11/13	1	118.00	0	0.00	115.50	1	19,171	0.01%
2024/11/12	1.2	118.67	2	117.50	119.50	-0.8	19,156	0.00%
2024/11/11	2.1	120.93	0	0.00	119.00	2.1	19,242	0.01%
2024/11/08	4	127.63	7	127.57	126.50	-3	19,120	-0.02%
2024/11/07	1	126.50	0	0.00	126.00	1	19,170	0.01%
2024/11/04	0	0.00	1	129.50	127.00	-1	19,340	-0.01%
2024/11/01	0.3	129.50	0	0.00	130.00	0.3	19,211	0.00%
2024/10/30	0	0.00	1	125.50	125.50	-1	19,112	-0.01%
2024/10/29	1	127.50	1	126.00	127.00	0	19,282	0.00%
2024/10/28	10	127.05	5	127.30	126.50	5	19,446	0.03%
2024/10/25	3	126.17	4	128.13	128.00	-1	19,420	-0.01%
2024/10/24	2	129.25	3	128.17	123.00	-1	19,206	-0.01%
2024/10/23	10	131.00	9	131.33	132.50	1	18,994	0.01%
2024/10/22	2	124.50	0	0.00	126.00	2	18,599	0.01%
2024/10/21	0	0.00	3	123.17	120.50	-3	18,367	-0.02%
2024/10/18	4	123.13	1	123.02	123.00	3	18,184	0.02%
2024/10/17	2	124.50	13	123.31	123.00	-11	17,996	-0.06%
2024/10/16	6	126.08	13	125.88	124.00	-7	17,712	-0.04%
2024/10/15	8	123.75	5	123.70	121.50	3	16,988	0.02%
2024/10/14	2	120.00	7	119.29	121.00	-5	16,399	-0.03%
2024/10/11	11	119.18	5	119.60	119.00	6	15,939	0.04%
2024/10/09	18	114.89	12	117.33	114.00	6	15,217	0.04%
2024/10/08	12	111.71	6	111.50	112.50	6	14,500	0.04%
2024/10/07	12	109.88	10	110.80	111.00	2	14,141	0.01%
2024/10/04	4	104.88	18	103.39	104.00	-14	13,783	-0.10%
2024/10/01	1	101.50	2	101.00	101.00	-1	14,314	-0.01%
2024/09/30	1	101.00	2	102.73	100.00	-1	14,531	-0.01%
2024/09/27	9	102.22	6	101.58	100.00	3	14,401	0.02%
2024/09/26	2	100.30	13	101.08	100.50	-11	13,969	-0.08%
2024/09/24	3	96.50	4	94.40	94.60	-1	13,547	-0.01%
2024/09/20	2	95.70	0	0.00	94.30	2	13,633	0.01%
2024/09/19	1	94.00	5	96.42	95.80	-4	13,430	-0.03%
2024/09/18	0	0.00	4	93.73	93.60	-4	13,266	-0.03%
2024/09/12	10	90.47	10	90.06	90.50	0	13,269	0.00%
2024/09/11	1	85.20	1	86.50	85.60	0	13,585	0.00%
2024/09/10	1	86.10	1	86.10	85.20	0	14,039	0.00%
2024/09/09	0	0.00	5	86.58	87.20	-5	14,697	-0.03%
2024/09/06	7	91.20	2	90.50	87.90	5	15,425	0.03%
2024/09/05	6	90.60	0	0.00	88.00	6	15,953	0.04%
2024/09/04	6	91.00	6	92.18	91.60	0	16,317	0.00%
2024/09/03	23	100.11	13	98.77	98.00	10	17,180	0.06%
2024/09/02	57	104.32	65	98.77	103.00	-8	17,271	-0.05%
2024/08/30	5	95.44	2	95.50	95.00	3	17,205	0.02%
2024/08/29	2	97.85	0	0.00	96.00	2	18,236	0.01%
2024/08/28	5	98.04	4	98.45	97.10	1	18,704	0.01%
2024/08/27	2	97.15	3	99.77	98.50	-1	18,991	-0.01%
2024/08/26	3	96.47	4	96.88	95.30	-1	19,207	-0.01%
2024/08/23	6	96.05	3	96.30	97.60	3	19,392	0.02%
2024/08/22	3	99.13	1	99.30	98.00	2	20,078	0.01%
2024/08/21	2.5	100.10	0	0.00	99.30	2.5	20,854	0.01%
2024/08/20	2	105.50	2	103.50	102.50	0	22,429	0.00%
2024/08/19	1	105.00	1	104.00	103.50	0	22,970	0.00%
2024/08/16	0.5	104.00	1	104.00	104.00	-0.5	23,306	0.00%
2024/08/15	1	104.50	0	0.00	102.50	1	23,743	0.00%
2024/08/14	1	106.00	4	102.38	101.00	-3	23,899	-0.01%
2024/08/13	6	105.42	5	104.50	103.50	1	24,100	0.00%
2024/08/12	0	0.00	3	100.13	104.00	-3	24,010	-0.01%
2024/08/09	1	100.50	1	103.00	96.70	0	24,216	0.00%
2024/08/08	5	100.60	7	99.24	98.90	-2	24,109	-0.01%
2024/08/07	2	96.30	3	98.63	98.80	-1	24,272	0.00%
2024/08/06	1	95.50	2	90.70	89.90	-1	24,688	0.00%
2024/08/05	3	96.30	0	0.00	95.90	3	25,154	0.01%
2024/08/02	4	107.38	3	108.50	106.50	1	26,139	0.00%
2024/08/01	3	110.17	1	110.50	111.00	2	28,204	0.01%
2024/07/31	2	116.00	1	112.50	110.50	1	28,857	0.00%
2024/07/30	9	111.78	7	117.07	115.00	2	28,950	0.01%
2024/07/29	4	117.50	4	118.63	108.50	0	28,729	0.00%
2024/07/26	3	124.17	2	123.50	120.50	1	28,891	0.00%
2024/07/23	2	125.00	2	132.00	133.00	0	29,344	0.00%
2024/07/19	0	0.00	0	124.50	123.00	0	30,340	0.00%
2024/07/18	1	124.50	0	0.00	125.00	1	30,613	0.00%
2024/07/16	0	0.00	2.1	141.92	140.00	-2.1	30,928	-0.01%
2024/07/15	1	141.00	0	0.00	144.00	1	31,205	0.00%
2024/07/12	0	0.00	4	137.63	138.50	-4	31,438	-0.01%
2024/07/11	3	135.33	0	0.00	138.00	3	31,755	0.01%
2024/07/10	1	135.00	3	132.50	132.50	-2	32,141	-0.01%
2024/07/09	0.1	135.00	1	136.00	137.00	-0.9	32,395	0.00%
2024/07/08	10	145.20	10	142.35	141.00	0	32,766	0.00%
2024/07/05	7	143.57	7	145.14	143.50	0	32,664	0.00%
2024/07/04	8	139.13	13.1	134.14	138.00	-5.1	32,491	-0.02%
2024/07/03	4.5	135.78	0	0.00	136.50	4.5	33,248	0.01%
2024/07/01	1	135.00	2.2	134.52	133.00	-1.2	36,351	0.00%
2024/06/28	7	138.86	1	133.00	135.00	6	37,515	0.02%
2024/06/27	2	136.75	2	130.50	138.00	0	38,086	0.00%
2024/06/26	0	0.00	3	130.00	132.00	-3	38,236	-0.01%
2024/06/25	2	119.00	0	0.00	120.00	2	38,254	0.01%
2024/06/21	0	0.00	7	119.50	120.50	-7	39,146	-0.02%
2024/06/20	0	0.00	2	115.00	119.00	-2	39,856	-0.01%
2024/06/19	8	117.44	3	118.00	118.50	5	40,555	0.01%
2024/06/18	9	122.06	11	120.59	119.50	-2	41,265	0.00%
2024/06/17	13.5	126.19	12	125.25	125.00	1.5	41,149	0.00%
2024/06/14	13	122.27	11	121.09	122.00	2	41,334	0.00%
2024/06/13	19	117.47	16	118.69	123.00	3	42,027	0.01%
2024/06/12	7	112.64	10	111.45	112.00	-3	41,724	-0.01%
2024/06/11	11	108.41	15	108.47	113.50	-4	41,337	-0.01%
2024/06/07	12	107.50	9	108.56	108.50	3	41,165	0.01%
2024/06/06	0	0.00	7	105.36	103.50	-7	40,472	-0.02%
2024/06/05	5	104.20	4	104.25	103.00	1	40,082	0.00%
2024/06/04	21	107.48	15	105.67	104.00	6	39,679	0.02%
2024/06/03	1	98.10	7	103.71	105.00	-6	39,413	-0.02%
2024/05/31	9	95.68	13	95.45	95.50	-4	39,702	-0.01%
2024/05/30	7	99.11	6	99.68	97.10	1	39,388	0.00%
2024/05/29	9	100.92	6	101.67	98.00	3	39,201	0.01%
2024/05/28	13	101.65	7	103.39	99.00	6	39,213	0.02%
2024/05/27	15	97.26	20	98.03	100.00	-5	38,425	-0.01%
2024/05/24	32	93.58	26	92.27	91.00	6	37,718	0.02%
2024/05/23	5	87.52	15.3	89.64	91.50	-10.3	36,165	-0.03%
2024/05/22	8	84.81	7	85.87	83.20	1	35,582	0.00%
2024/05/21	29	85.16	31	85.28	86.00	-2	35,202	-0.01%
2024/05/20	6	82.80	7	82.83	82.80	-1	34,643	0.00%
2024/05/17	4	80.90	7	81.74	81.20	-3	34,451	-0.01%
2024/05/16	1	79.00	7	78.70	78.50	-6	34,221	-0.02%
2024/05/15	16.3	80.82	1	81.20	79.00	15.3	34,403	0.04%
2024/05/14	7	82.00	1	81.10	82.50	6	34,001	0.02%
2024/05/13	7	81.31	7	81.47	80.80	0	33,931	0.00%
2024/05/10	2	83.05	13	83.65	84.00	-11	33,593	-0.03%
2024/05/09	21	85.53	16	85.55	84.90	5	33,311	0.02%
2024/05/08	12	83.66	12	84.08	84.20	0	32,507	0.00%
2024/05/07	32	85.33	31	85.26	82.40	1	31,547	0.00%
2024/05/06	16	80.44	38	81.14	82.00	-22	29,402	-0.07%
2024/05/03	4	70.50	9	73.10	74.60	-5	28,543	-0.02%
2024/05/02	6	73.73	5	73.44	71.50	1	28,272	0.00%
2024/04/30	6	73.17	7	74.50	73.50	-1	28,300	0.00%
2024/04/29	13	74.93	8	76.29	72.70	5	28,028	0.02%
2024/04/26	14	74.32	22	73.73	72.60	-8	27,486	-0.03%
2024/04/25	12	71.59	12	71.03	72.30	0	26,960	0.00%
2024/04/24	13	69.31	10	69.56	69.40	3	27,043	0.01%
2024/04/23	1	66.30	2	66.90	66.00	-1	27,604	0.00%
2024/04/22	7	67.73	5	68.06	65.10	2	28,620	0.01%
2024/04/19	3	68.10	0	0.00	67.80	3	29,419	0.01%
2024/04/18	3	69.80	3	71.07	69.40	0	30,545	0.00%
2024/04/17	3	70.63	6	70.58	70.10	-3	30,763	-0.01%
2024/04/16	7	69.34	0	0.00	69.90	7	30,502	0.02%
2024/04/15	1	71.90	0	0.00	71.80	1	30,271	0.00%
2024/04/12	20	73.70	30	73.09	73.60	-10	30,325	-0.03%
2024/04/11	33	71.02	23	71.14	71.40	10	30,219	0.03%
2024/04/10	8	70.98	11	73.06	70.60	-3	30,546	-0.01%
2024/04/09	29	74.82	26	74.48	74.00	3	30,654	0.01%
2024/04/08	30	72.67	22	73.39	75.00	8	30,807	0.03%
2024/04/03	33	73.79	32.2	73.13	70.90	0.8	30,316	0.00%
2024/04/02	29	70.06	25	70.90	72.60	4	28,227	0.01%
2024/04/01	23	64.28	15	65.45	66.00	8	27,024	0.03%
2024/03/29	6	60.57	8	59.94	60.00	-2	26,376	-0.01%
2024/03/28	2	59.70	3	59.40	58.60	-1	26,121	0.00%
2024/03/27	5	61.28	6	60.63	59.00	-1	25,960	0.00%
2024/03/26	10.2	63.19	7	62.74	60.10	3.2	25,720	0.01%
2024/03/25	14.1	63.42	11	63.41	64.20	3.1	25,064	0.01%
2024/03/22	10	60.20	20	59.72	59.30	-10	24,351	-0.04%
2024/03/21	23	58.75	26	59.62	59.40	-3	23,600	-0.01%
2024/03/20	4	54.63	3	55.60	55.60	1	22,593	0.00%
2024/03/19	15	55.35	2	55.50	54.70	13	22,288	0.06%
2024/03/18	19	57.74	18	58.59	54.50	1	21,639	0.00%
2024/03/15	22	55.36	5	54.16	54.40	17	20,156	0.08%
2024/03/14	3	55.10	0	0.00	54.80	3	19,623	0.02%
2024/03/13	0	0.00	7	53.73	53.90	-7	19,181	-0.04%
2024/03/12	0.1	53.60	5	52.48	53.30	-4.9	18,669	-0.03%
2024/03/11	3	51.50	22	51.66	51.40	-19	18,225	-0.10%
2024/03/08	19	49.65	15	50.76	49.50	4	18,052	0.02%
2024/03/07	37	52.82	5	50.12	50.10	32	17,829	0.18%
2024/03/06	8	52.89	15	52.78	54.10	-7	17,048	-0.04%
2024/03/05	4	49.86	6	49.95	49.70	-2	16,280	-0.01%
2024/03/04	1	51.30	0	0.00	50.90	1	16,170	0.01%
2024/03/01	6	51.40	11	51.18	51.10	-5	16,019	-0.03%
2024/02/29	2	48.95	2	49.30	49.30	0	15,756	0.00%
2024/02/26	1	48.10	2	50.20	50.50	-1	15,679	-0.01%
2024/02/23	7	48.59	0	0.00	48.30	7	15,553	0.05%
2024/02/22	4	49.79	0	0.00	49.70	4	15,487	0.03%
2024/02/21	1	49.65	0	0.00	50.30	1	15,443	0.01%
2024/02/20	2	50.40	3	50.20	49.70	-1	15,406	-0.01%
2024/02/19	1	51.00	0	0.00	50.50	1	15,409	0.01%
2024/02/16	2	51.60	6	51.45	51.20	-4	15,423	-0.03%
2024/02/15	0	0.00	4	49.85	49.95	-4	15,119	-0.03%
2024/02/05	0	0.00	0.1	48.40	48.75	-0.1	15,124	0.00%
2024/02/02	6	48.86	1	48.50	48.35	5	15,193	0.03%
2024/02/01	0	0.00	3	50.63	49.30	-3	15,288	-0.02%
2024/01/31	1	49.55	0	0.00	49.70	1	15,344	0.01%
2024/01/30	1	50.00	0	0.00	49.25	1	15,430	0.01%
2024/01/26	2	49.00	5	48.52	48.25	-3	15,818	-0.02%
2024/01/25	5	49.45	11	49.79	49.00	-6	15,719	-0.04%
2024/01/24	12	50.91	2	51.10	50.20	10	15,604	0.06%
2024/01/23	63	49.68	63	49.17	49.00	0	15,405	0.00%
2024/01/22	4	50.23	6	50.10	49.90	-2	15,225	-0.01%
2024/01/19	10	50.45	5	50.80	49.90	5	15,122	0.03%
2024/01/18	7	50.80	8	50.91	51.60	-1	14,838	-0.01%
2024/01/17	16	51.76	12	51.59	51.00	4	14,582	0.03%
2024/01/16	20	54.36	21	52.45	50.40	-1	13,819	-0.01%
2024/01/15	18	54.21	14	54.76	55.90	4	12,722	0.03%
2024/01/12	21.1	51.49	27	52.52	50.90	-5.9	11,799	-0.05%
2024/01/09	2	46.05	2	45.10	45.10	0	10,376	0.00%
2024/01/08	2	47.80	3	46.80	46.00	-1	10,483	-0.01%
2024/01/05	1	47.60	2	49.35	47.30	-1	10,358	-0.01%
2024/01/04	1	49.20	2	50.65	49.35	-1	10,540	-0.01%
2024/01/03	16	51.03	19	51.54	52.00	-3	10,140	-0.03%
2024/01/02	30	48.59	43	50.34	51.00	-13	10,103	-0.13%
2023/12/29	31	47.23	31	47.02	46.80	0	9,701	0.00%
2023/12/18	1	42.85	0	0.00	42.85	1	10,013	0.01%
2023/12/13	5	43.30	2	42.95	43.90	3	10,386	0.03%
2023/12/12	10	44.35	1	44.85	44.25	9	11,391	0.08%
2023/12/07	1	45.85	0	0.00	45.30	1	13,000	0.01%
2023/12/05	2	45.80	22	45.04	44.90	-20	13,523	-0.15%
2023/12/04	0	0.00	1	45.40	45.30	-1	14,128	-0.01%
2023/12/01	0	0.00	2	45.65	45.75	-2	14,170	-0.01%
2023/11/30	0	0.00	2	46.65	46.30	-2	14,405	-0.01%
2023/11/28	0	0.00	2	45.88	45.75	-2	14,428	-0.01%
2023/11/27	4	46.05	2	45.75	45.75	2	14,494	0.01%
2023/11/22	1	45.60	0	0.00	45.50	1	14,543	0.01%
2023/11/20	0	0.00	1	46.55	46.25	-1	14,830	-0.01%
2023/11/17	5	46.30	0	0.00	46.30	5	15,162	0.03%
2023/11/13	1	45.75	0	0.00	45.75	1	14,990	0.01%
2023/11/10	2	46.45	0	0.00	46.50	2	14,982	0.01%
2023/11/08	2	48.95	2	49.35	49.05	0	14,720	0.00%
2023/11/07	0	0.00	1	46.80	46.80	-1	14,390	-0.01%
2023/11/06	10	50.17	7	48.65	48.35	3	14,241	0.02%
2023/11/03	3	48.97	2	49.55	49.55	1	13,912	0.01%
2023/11/02	1	48.65	1	49.05	49.05	0	13,683	0.00%
2023/11/01	2	46.80	2	47.10	47.10	0	13,598	0.00%
2023/10/31	0	0.00	1	48.60	46.35	-1	13,518	-0.01%
2023/10/30	1	48.30	0	0.00	48.35	1	13,438	0.01%
2023/10/27	1	46.70	1	46.25	46.25	0	13,382	0.00%
2023/10/26	3	49.10	2	48.00	48.00	1	13,420	0.01%
2023/10/25	1	48.85	2	49.20	49.40	-1	13,325	-0.01%
2023/10/24	4	46.88	5	47.44	47.60	-1	13,130	-0.01%
2023/10/23	4	46.28	3	46.40	46.45	1	13,146	0.01%
2023/10/20	1	45.00	0	0.00	45.00	1	13,135	0.01%
2023/10/18	2	48.35	3	47.58	47.45	-1	13,062	-0.01%
2023/10/17	6	51.47	5	50.60	50.60	1	12,875	0.01%
2023/10/16	6	51.35	6	51.03	50.90	0	12,756	0.00%
2023/10/13	5	51.46	1	51.60	51.40	4	12,606	0.03%
2023/10/12	0	0.00	3	52.47	52.50	-3	12,552	-0.02%
2023/10/11	2	50.70	0	0.00	50.50	2	12,174	0.02%
2023/10/06	22	50.95	22	50.87	50.50	0	12,164	0.00%
2023/10/05	5	52.18	15	52.34	51.40	-10	12,084	-0.08%
2023/10/04	0	0.00	1	48.35	49.40	-1	11,750	-0.01%
2023/10/03	4	48.56	3	48.53	48.40	1	11,819	0.01%
2023/09/27	0	0.00	1	46.00	46.00	-1	11,725	-0.01%
2023/09/26	2	46.20	2	47.30	45.70	0	11,947	0.00%
2023/09/25	1	46.15	0	0.00	45.45	1	11,981	0.01%
2023/09/22	2	44.65	2	44.80	44.80	0	11,945	0.00%
2023/09/21	2	44.10	0	0.00	44.15	2	11,863	0.02%
2023/09/20	1	45.50	0	0.00	45.50	1	11,793	0.01%
2023/09/19	0	0.00	1	47.10	47.10	-1	11,697	-0.01%
2023/09/18	4	48.50	3	48.28	48.15	1	11,557	0.01%
2023/09/15	19	49.64	10	51.23	47.90	9	11,441	0.08%
2023/09/14	47	50.42	26	51.99	53.20	21	10,444	0.20%
2023/09/13	0	0.00	1	48.45	48.45	-1	9,008	-0.01%
2023/09/11	1	44.85	0	0.00	44.35	1	8,963	0.01%
2023/09/08	28	47.98	26	46.65	47.00	2	8,913	0.02%
2023/09/07	8	48.14	11	48.57	48.85	-3	8,574	-0.03%
2023/09/06	5	46.26	4	45.85	46.05	1	8,133	0.01%
2023/09/05	3	46.03	0	0.00	46.10	3	8,182	0.04%
2023/09/04	0	0.00	1	41.70	42.65	-1	8,070	-0.01%
2023/08/31	1	41.40	0	0.00	41.30	1	8,506	0.01%
2023/08/29	0	0.00	1	42.50	42.50	-1	9,090	-0.01%
2023/08/28	3	43.60	0	0.00	43.15	3	9,282	0.03%
2023/08/24	2	49.03	33	48.44	48.75	-31	9,098	-0.34%
2023/08/23	14.7	48.36	12	48.44	48.40	2.7	8,930	0.03%
2023/08/21	2	47.25	2	46.65	46.65	0	8,570	0.00%
2023/08/18	1	47.55	0	0.00	47.25	1	8,572	0.01%
2023/08/17	0.1	47.30	0	0.00	47.95	0.1	8,534	0.00%
2023/08/16	2	47.48	2	46.75	46.80	0	8,496	0.00%
2023/08/11	3.2	45.97	3	44.40	44.35	0.2	8,253	0.00%
2023/08/02	2	44.80	2	43.30	43.30	0	8,081	0.00%
2023/08/01	2	46.15	2	45.05	45.05	0	8,016	0.00%
2023/07/28	1	45.00	2	45.00	44.90	-1	7,866	-0.01%
2023/07/27	0	0.00	3	44.73	44.55	-3	7,851	-0.04%
2023/07/26	1	43.80	0	0.00	44.35	1	7,847	0.01%
2023/07/25	1	47.05	4	45.00	45.00	-3	7,784	-0.04%
2023/07/20	4	47.34	1	47.20	47.30	3	7,677	0.04%
2023/07/19	0	0.00	1	46.75	46.75	-1	7,650	-0.01%
2023/07/18	0	0.00	1	47.35	46.75	-1	7,647	-0.01%
2023/07/17	3	49.50	2	48.00	48.00	1	7,571	0.01%
2023/07/14	3	49.53	18	49.17	48.95	-15	7,477	-0.20%
2023/07/13	8	50.05	3	49.70	49.55	5	7,511	0.07%
2023/07/12	5	51.18	2	50.70	50.60	3	7,493	0.04%
2023/07/11	2	49.75	9	50.12	49.95	-7	6,926	-0.10%
2023/07/10	3	47.78	8	47.35	46.80	-5	6,432	-0.08%
2023/07/06	2	45.40	3	46.40	46.40	-1	6,143	-0.02%
2023/07/05	13	46.68	2	45.25	45.25	11	6,025	0.18%
2023/07/04	2	45.15	0	0.00	45.00	2	5,901	0.03%
2023/06/30	2	43.30	2	43.85	43.85	0	5,504	0.00%
2023/06/27	2	44.05	2	43.00	43.00	0	5,512	0.00%
2023/06/21	1	45.00	2	44.75	44.60	-1	5,589	-0.02%
2023/06/20	2	45.10	2	44.80	44.80	0	5,565	0.00%
2023/06/19	2	44.30	2	45.30	45.30	0	5,572	0.00%
2023/06/16	5	43.65	2	44.55	44.65	3	5,603	0.05%
2023/06/15	0	0.00	5	44.20	44.75	-5	5,546	-0.09%
2023/06/12	20	45.90	0	0.00	43.05	20	5,642	0.35%
2023/06/09	0	0.00	1	43.60	43.50	-1	5,563	-0.02%
2023/06/08	1	42.60	1	42.45	42.05	0	5,471	0.00%
2023/06/07	11	41.30	1.1	42.00	42.15	9.9	5,451	0.18%
2023/06/06	1	39.00	1	39.45	40.45	0	5,737	0.00%
2023/06/05	11.1	38.59	9	39.45	39.55	2.1	5,784	0.04%
2023/06/02	0	0.00	1	37.00	37.00	-1	5,625	-0.02%
2023/06/01	3	33.02	12	32.96	33.65	-9	5,633	-0.16%
2023/05/31	0	0.00	2	31.00	30.60	-2	5,317	-0.04%
2023/05/29	1	30.00	0	0.00	30.15	1	5,232	0.02%
2023/05/19	0	0.00	1	28.10	28.00	-1	5,124	-0.02%
2023/05/18	1	28.20	0	0.00	28.25	1	5,147	0.02%
2023/05/10	0	0.00	1	27.95	28.05	-1	5,400	-0.02%
2023/05/08	1	28.00	0	0.00	27.80	1	5,413	0.02%
2023/04/27	70	29.59	70	29.15	29.10	0	5,410	0.00%
2023/04/20	3	29.45	3	28.90	28.90	0	5,268	0.00%
2023/04/19	5	30.45	5	29.95	29.95	0	5,285	0.00%
2023/04/18	15	30.83	5	30.45	30.45	10	5,220	0.19%
2023/04/17	6	29.49	8	30.26	31.25	-2	5,069	-0.04%
2023/04/13	3	29.45	3	28.10	28.10	0	4,808	0.00%
2023/04/11	0	0.00	2	29.03	29.10	-2	4,695	-0.04%
2023/03/27	1	28.00	0	0.00	27.70	1	4,648	0.02%
2023/03/15	0	0.00	1	28.75	27.90	-1	4,880	-0.02%
2023/03/14	20	27.80	20	28.10	28.10	0	4,904	0.00%
2023/03/10	2	27.28	12	27.38	27.30	-10	5,340	-0.19%
2023/03/09	24	29.69	23	28.27	28.10	1	5,263	0.02%
2023/03/08	0	0.00	3	27.28	28.40	-3	4,756	-0.06%
2023/03/07	14	26.39	0	0.00	25.85	14	4,656	0.30%
2023/02/21	2	23.83	0	0.00	23.85	2	4,995	0.04%
2023/02/15	0	0.00	1	24.30	23.55	-1	4,930	-0.02%
2023/02/14	1	24.00	0	0.00	24.10	1	4,843	0.02%
2023/02/06	1	23.70	0	0.00	23.25	1	4,693	0.02%
2022/12/30	0	0.00	1	21.80	21.70	-1	4,373	-0.02%
2022/12/22	0	0.00	2	21.95	21.60	-2	4,332	-0.05%
2022/12/21	2	21.63	0	0.00	21.50	2	4,337	0.05%
2022/12/16	0	0.00	1	23.45	23.00	-1	4,272	-0.02%
2022/12/14	0	0.00	2	23.50	24.40	-2	4,023	-0.05%
2022/12/07	1	24.00	3	23.65	23.45	-2	3,550	-0.06%
2022/12/06	0	0.00	1	25.75	25.55	-1	3,347	-0.03%
2022/12/05	7	25.36	3	25.62	25.80	4	3,106	0.13%
2022/12/02	2	23.40	5	23.38	24.10	-3	2,790	-0.11%
2022/11/30	0	0.00	8	22.40	22.35	-8	2,519	-0.32%
2022/11/29	6	22.28	0	0.00	22.65	6	2,491	0.24%
2022/11/28	5	22.50	0	0.00	22.85	5	2,309	0.22%
2022/11/21	1	19.20	0	0.00	18.80	1	1,461	0.07%
2022/11/18	1	19.10	0	0.00	19.90	1	1,412	0.07%
2022/09/28	0	0.00	1	18.50	18.10	-1	1,471	-0.07%
2022/09/08	4	21.45	0	0.00	21.70	4	1,564	0.26%
2022/09/07	0	0.00	3	21.55	21.00	-3	1,518	-0.20%
2022/09/01	3	24.40	0	0.00	24.15	3	1,395	0.21%
2022/07/28	1	27.50	0	0.00	26.85	1	1,391	0.07%
2022/07/13	0	0.00	5	26.20	25.55	-5	1,550	-0.32%
2022/07/12	5	24.50	0	0.00	24.50	5	1,546	0.32%
2022/06/23	0	0.00	2	30.05	29.60	-2	1,822	-0.11%
2022/06/22	0	0.00	3	30.70	29.80	-3	1,948	-0.15%
2022/06/20	3	30.10	0	0.00	29.50	3	1,962	0.15%
2022/05/31	0	0.00	1	38.75	38.75	-1	2,196	-0.05%
2022/05/24	1	38.90	0	0.00	37.70	1	2,219	0.05%
2022/05/20	2	36.70	2	36.80	36.80	0	2,182	0.00%
2022/05/19	1	35.85	1	36.95	36.95	0	2,200	0.00%
2022/05/18	0	0.00	5	36.65	36.70	-5	2,208	-0.23%
2022/05/04	0	0.00	2	36.90	36.95	-2	2,287	-0.09%
2022/04/28	0	0.00	3	38.15	37.05	-3	2,339	-0.13%
2022/04/27	0	0.00	1	37.50	37.15	-1	2,331	-0.04%
2022/04/26	1	39.80	0	0.00	39.50	1	2,317	0.04%
2022/04/19	10	42.25	67.7	42.22	42.05	-57.7	2,454	-2.35%
2022/04/18	0	0.00	46	41.20	41.40	-46	2,477	-1.86%
2022/04/13	1	42.70	0	0.00	42.90	1	2,603	0.04%
2022/04/12	1	41.80	0	0.00	41.65	1	2,692	0.04%
2022/04/11	0	0.00	2	42.45	42.15	-2	2,691	-0.07%
2022/04/08	4	44.90	0	0.00	44.75	4	2,665	0.15%
2022/04/06	1	46.05	0	0.00	46.25	1	2,677	0.04%
2022/03/31	1	47.60	0	0.00	47.00	1	2,665	0.04%
2022/03/30	2	49.10	2	48.00	48.00	0	2,660	0.00%
2022/03/29	1	50.10	1	48.70	48.70	0	2,684	0.00%
2022/03/28	1	49.00	2	49.83	49.65	-1	2,631	-0.04%
2022/03/25	2	46.95	2	49.40	49.00	0	2,538	0.00%
2022/03/24	4	46.43	5	46.38	46.30	-1	2,407	-0.04%
2022/03/23	1	46.00	0	0.00	46.00	1	2,424	0.04%
2022/03/22	0	0.00	3	44.75	45.00	-3	2,454	-0.12%
2022/03/16	0	0.00	1	39.55	39.10	-1	2,546	-0.04%
2022/03/15	0	0.00	1	40.65	39.10	-1	2,590	-0.04%
2022/03/14	2	40.95	2	41.25	41.25	0	2,643	0.00%
2022/03/10	3	42.50	0	0.00	42.10	3	2,731	0.11%
2022/03/07	2	45.40	2	44.40	44.40	0	2,808	0.00%
2022/02/22	1	46.80	0	0.00	46.05	1	4,607	0.02%
2022/02/21	2	48.05	2	47.90	47.90	0	4,868	0.00%
2022/02/18	3	47.85	2	47.85	47.80	1	5,078	0.02%
2022/02/16	2	47.80	2	47.90	47.90	0	5,920	0.00%
2022/02/15	2	46.20	2	47.15	46.85	0	6,326	0.00%
2022/02/11	0	0.00	4	48.10	48.15	-4	6,671	-0.06%
2022/02/10	1	47.15	0	0.00	47.75	1	6,893	0.01%
2022/02/09	2	47.05	0	0.00	47.15	2	7,135	0.03%
2022/01/25	0	0.00	2	43.40	43.35	-2	10,497	-0.02%
2022/01/19	0	0.00	25	46.16	45.90	-25	12,400	-0.20%
2022/01/18	2	47.58	0	0.00	46.85	2	13,387	0.01%
2022/01/17	0	0.00	128	44.54	45.85	-128	13,782	-0.93%	大賣/鉅額交易
2022/01/13	2	46.80	2	45.80	45.65	0	14,067	0.00%
2022/01/12	1	46.55	0	0.00	46.65	1	14,345	0.01%
2022/01/07	1	47.25	2	47.25	47.55	-1	14,632	-0.01%
2022/01/06	0	0.00	2	48.73	48.95	-2	14,697	-0.01%
2022/01/05	3	48.67	0	0.00	48.70	3	14,821	0.02%
2022/01/04	1	50.40	0	0.00	50.30	1	14,886	0.01%
2021/12/30	0	0.00	5	51.80	51.50	-5	15,391	-0.03%
2021/12/29	0	0.00	3	52.40	52.20	-3	15,966	-0.02%
2021/12/28	0	0.00	0.1	51.00	50.90	-0.1	16,526	0.00%
2021/12/27	0	0.00	2	51.90	51.50	-2	17,043	-0.01%
2021/12/24	2	51.90	0	0.00	52.10	2	17,408	0.01%
2021/12/23	4	52.75	10	52.89	52.40	-6	17,893	-0.03%
2021/12/22	4	52.55	5	52.24	52.10	-1	18,630	-0.01%
2021/12/17	1	50.90	0	0.00	50.90	1	21,168	0.00%
2021/12/16	0	0.00	3	52.70	52.70	-3	21,903	-0.01%
2021/12/14	3	51.27	2	50.10	50.10	1	22,782	0.00%
2021/12/13	2	51.60	0	0.00	51.70	2	22,811	0.01%
2021/12/10	1	51.30	0	0.00	51.30	1	22,949	0.00%
2021/12/09	1	52.30	0	0.00	52.00	1	23,079	0.00%
2021/12/08	2	53.25	6	53.10	53.40	-4	23,133	-0.02%
2021/12/07	6	53.60	9	52.88	52.50	-3	23,252	-0.01%
2021/12/06	7	53.26	4	53.50	53.10	3	23,364	0.01%
2021/12/03	7	54.23	3	53.73	53.50	4	23,465	0.02%
2021/12/02	7	54.36	3	54.23	53.60	4	23,706	0.02%
2021/12/01	0	0.00	1	55.20	55.10	-1	23,928	0.00%
2021/11/30	1	54.80	0	0.00	55.30	1	24,175	0.00%
2021/11/29	5	52.60	9	52.76	53.60	-4	24,657	-0.02%
2021/11/26	4	53.75	4	54.28	53.80	0	24,870	0.00%
2021/11/25	2	56.80	3	56.63	56.20	-1	24,760	0.00%
2021/11/24	0	0.00	2	56.70	56.80	-2	24,759	-0.01%
2021/11/23	105	57.38	6.1	56.51	56.40	98.9	24,817	0.40%	大買/
2021/11/22	57	59.99	34	60.61	59.60	23	24,868	0.09%
2021/11/19	14	60.46	16	60.92	60.20	-2	24,827	-0.01%
2021/11/18	15	59.26	20	60.07	59.30	-5	24,589	-0.02%
2021/11/17	13	58.89	28	59.71	58.60	-15	24,578	-0.06%
2021/11/16	34	58.94	6.2	58.82	58.80	27.8	24,588	0.11%
2021/11/15	24	61.40	9	61.43	61.80	15	24,414	0.06%
2021/11/12	2	58.40	14	60.36	60.80	-12	24,365	-0.05%
2021/11/11	9	57.99	5	58.48	58.00	4	24,273	0.02%
2021/11/10	4	57.60	2	58.40	58.40	2	24,343	0.01%
2021/11/09	13	57.70	4	57.45	57.50	9	24,389	0.04%
2021/11/08	13	56.92	7	55.91	55.70	6	24,335	0.02%
2021/11/05	4	56.98	2	57.30	57.80	2	24,396	0.01%
2021/11/04	6	59.95	2	58.70	58.70	4	24,348	0.02%
2021/11/03	10	59.71	13.1	58.77	58.20	-3.1	24,148	-0.01%
2021/11/02	43	63.65	38	64.18	62.50	5	23,675	0.02%
2021/11/01	17	61.73	10	61.50	61.40	7	22,901	0.03%
2021/10/29	8	58.73	4	59.23	58.70	4	22,156	0.02%
2021/10/28	4	59.35	5	59.60	58.70	-1	21,910	0.00%
2021/10/27	6	58.35	6	58.73	59.70	0	21,861	0.00%
2021/10/26	15	60.08	10	58.67	58.10	5	21,882	0.02%
2021/10/25	1	54.00	1	57.20	57.40	0	21,025	0.00%
2021/10/22	1	53.90	2	53.20	53.40	-1	20,911	0.00%
2021/10/21	1	54.50	0	0.00	53.60	1	21,020	0.00%
2021/10/20	0.1	53.70	3	53.80	54.50	-2.9	20,992	-0.01%
2021/10/14	1	50.10	0	0.00	50.10	1	21,068	0.00%
2021/10/13	2	50.00	0	0.00	49.45	2	21,130	0.01%
2021/10/12	5	51.40	0	0.00	51.10	5	21,083	0.02%
2021/10/08	4	53.70	4	53.60	52.80	0	21,045	0.00%
2021/10/07	21	53.99	20	54.30	53.50	1	20,967	0.00%
2021/10/06	4	52.60	7	54.46	52.60	-3	20,756	-0.01%
2021/10/05	5	53.50	3	52.33	53.60	2	20,332	0.01%
2021/10/04	4	51.08	1	56.00	50.30	3	20,086	0.01%
2021/10/01	2	55.50	6	55.50	55.70	-4	20,659	-0.02%
2021/09/30	8	57.19	1	57.80	58.20	7	21,402	0.03%
2021/09/29	10	57.35	5	59.40	55.20	5	21,860	0.02%
2021/09/28	6	61.13	6	61.75	61.30	0	21,226	0.00%
2021/09/27	7	62.83	7	63.36	62.50	0	21,293	0.00%
2021/09/24	18	63.35	27	63.50	62.30	-9	21,791	-0.04%
2021/09/23	10	58.07	9	58.82	59.90	1	20,982	0.00%
2021/09/22	2.1	54.02	5	53.74	54.60	-2.9	20,452	-0.01%
2021/09/17	3	52.30	4	54.30	55.40	-1	20,469	0.00%
2021/09/16	2	51.40	2	51.60	51.60	0	20,761	0.00%
2021/09/15	2	52.35	0	0.00	50.60	2	21,059	0.01%
2021/09/14	4	53.35	5	52.74	52.60	-1	20,981	0.00%
2021/09/13	2	53.05	1	52.20	51.80	1	20,854	0.00%
2021/09/10	1	51.80	4	51.93	53.40	-3	20,861	-0.01%
2021/09/09	4	50.85	2	50.45	52.00	2	20,816	0.01%
2021/09/08	2	50.40	5	49.27	48.30	-3	20,961	-0.01%
2021/09/07	5	50.28	1	49.05	50.00	4	21,190	0.02%
2021/09/06	4.2	54.33	7	55.07	53.50	-2.9	20,995	-0.01%
2021/09/03	9	54.87	4	54.50	54.50	5	20,735	0.02%
2021/09/02	9.1	53.91	11	54.74	54.70	-1.9	20,507	-0.01%
2021/09/01	7	52.29	9	52.34	53.00	-2	20,116	-0.01%
2021/08/31	1	50.50	0	0.00	49.90	1	20,067	0.00%
2021/08/27	1	50.80	0	0.00	50.20	1	20,149	0.00%
2021/08/26	11	52.20	12	52.90	51.60	-1	20,011	0.00%
2021/08/25	2	49.25	3	50.50	49.75	-1	19,622	-0.01%
2021/08/24	5	49.12	4	49.43	49.25	1	19,477	0.01%
2021/08/23	0	0.00	0.1	49.80	48.90	-0.1	19,178	0.00%
2021/08/20	3	46.30	1	47.50	46.30	2	19,008	0.01%
2021/08/18	11.1	45.18	16	45.20	47.30	-4.9	18,633	-0.03%
2021/08/17	1.5	46.65	0	0.00	45.00	1.5	18,289	0.01%
2021/08/13	4	49.89	1	49.50	49.50	3	17,770	0.02%
2021/08/12	1	53.30	7.1	52.80	52.00	-6.1	17,591	-0.03%
2021/08/11	4	53.95	0	0.00	52.90	4	17,448	0.02%
2021/08/10	6	58.70	6	56.10	55.20	0	17,179	0.00%
2021/08/09	8	61.71	0	0.00	59.40	8	17,027	0.05%
2021/08/06	4	62.65	17	63.22	62.50	-13	16,781	-0.08%
2021/08/05	2	64.60	3	65.00	65.60	-1	16,313	-0.01%
2021/08/04	2	59.85	3	59.63	59.70	-1	15,609	-0.01%
2021/08/03	1	59.10	0	0.00	59.80	1	15,524	0.01%
2021/08/02	0.1	59.00	0	0.00	58.50	0.1	15,398	0.00%
2021/07/29	1	55.60	0	0.00	55.60	1	14,977	0.01%
2021/07/28	3	56.37	0	0.00	56.60	3	14,856	0.02%
2021/07/27	1	60.10	3.1	56.16	55.50	-2.1	14,571	-0.01%
2021/07/26	3	59.40	2	60.30	60.00	1	14,429	0.01%
2021/07/22	1	62.60	3	60.80	64.50	-2	14,282	-0.01%
2021/07/21	4.1	59.70	4	59.10	60.10	0.1	14,157	0.00%
2021/07/20	6	63.20	0	0.00	61.40	6	14,092	0.04%
2021/07/19	2	58.05	0	0.00	59.20	2	13,972	0.01%
2021/07/16	0	0.00	10	53.40	53.90	-10	13,968	-0.07%
2021/07/13	11	53.45	12	52.72	50.00	-1	14,137	-0.01%
2021/07/12	0	0.00	1	51.50	53.30	-1	14,242	-0.01%
2021/07/09	0	0.00	2	52.05	51.60	-2	14,258	-0.01%
2021/07/08	11	51.69	11	51.31	53.00	0	14,281	0.00%
2021/07/07	22	51.01	14	52.99	53.00	8	13,412	0.06%
2021/07/06	10	49.71	6	48.64	48.25	4	12,694	0.03%
2021/07/05	1	46.90	0	0.00	48.05	1	12,046	0.01%
2021/07/02	1	41.00	15	43.28	43.70	-14	12,037	-0.12%
2021/07/01	20	42.81	1	44.30	39.75	19	11,642	0.16%
2021/06/30	5	36.90	6	38.97	40.30	-1	10,936	-0.01%
2021/06/29	3	36.60	3	36.65	36.65	0	10,814	0.00%
2021/06/28	48	36.03	5	36.63	36.95	43	11,120	0.39%
2021/06/25	10	36.48	7	36.67	35.35	3	11,036	0.03%
2021/06/24	8	33.97	8	33.71	34.70	0	10,360	0.00%
2021/06/23	2	31.55	2	32.20	32.20	0	10,318	0.00%
2021/06/22	1	31.90	0	0.00	31.40	1	11,350	0.01%
2021/06/21	0	0.00	1	32.45	31.90	-1	11,698	-0.01%
2021/06/18	60	33.09	0	0.00	32.50	60	11,948	0.50%
2021/06/17	1	33.35	1	34.00	33.05	0	12,088	0.00%
2021/06/16	1	32.55	2	31.65	32.95	-1	12,030	-0.01%
2021/06/09	2	30.90	1	31.00	29.95	1	14,443	0.01%
2021/06/08	6	30.84	4	30.54	30.50	2	15,627	0.01%
2021/06/07	1	30.15	10	31.20	31.45	-9	16,500	-0.05%
2021/06/01	8	30.03	12	29.70	30.00	-4	16,797	-0.02%
2021/05/31	0	0.00	4	29.95	29.05	-4	16,755	-0.02%
2021/05/28	8	30.23	8	29.79	29.75	0	16,762	0.00%
2021/05/27	4	28.80	4	28.50	28.40	0	16,806	0.00%
2021/05/26	8	28.58	8	29.15	28.40	0	16,963	0.00%
2021/05/25	7	28.81	7	28.50	28.50	0	17,061	0.00%
2021/05/24	1	28.00	1	28.60	28.55	0	17,164	0.00%
2021/05/21	0	0.00	5	27.25	27.30	-5	17,607	-0.03%
2021/05/20	6	25.85	6	26.52	25.90	0	18,013	0.00%
2021/05/18	5	26.45	0	0.00	26.55	5	18,172	0.03%
2021/05/17	12	24.30	14	24.70	24.40	-2	18,327	-0.01%
2021/05/13	10	26.30	10	24.93	26.05	0	18,517	0.00%
2021/05/12	5	25.70	6	27.74	25.85	-1	18,543	-0.01%
2021/05/11	1	28.40	0	0.00	28.40	1	18,444	0.01%
2021/05/07	5	32.55	5	32.07	32.40	0	18,340	0.00%
2021/05/06	0	0.00	5	30.90	31.80	-5	18,274	-0.03%
2021/05/05	10	30.28	5	29.85	29.95	5	18,215	0.03%
2021/05/04	5	30.55	5	31.55	29.85	0	18,212	0.00%
2021/05/03	10	32.20	0	0.00	31.55	10	18,145	0.06%
2021/04/20	0	0.00	13	35.18	34.55	-13	17,801	-0.07%
2021/04/15	0	0.00	3	35.45	35.95	-3	18,360	-0.02%
2021/04/14	6	37.43	5	35.90	35.00	1	18,236	0.01%
2021/04/13	26	37.52	27	37.86	37.55	-1	18,071	-0.01%
2021/04/12	15	37.30	3	37.13	37.85	12	17,918	0.07%
2021/04/09	8	35.31	11	35.64	35.55	-3	17,788	-0.02%
2021/04/08	13	34.25	3	34.80	34.25	10	17,546	0.06%
2021/04/07	3	34.67	4	34.11	34.15	-1	17,445	-0.01%
2021/04/06	3	33.65	0	0.00	34.00	3	17,242	0.02%
2021/04/01	3	34.27	3	33.00	31.85	0	16,969	0.00%
2021/03/31	5	31.32	12	32.24	32.35	-7	16,570	-0.04%
2021/03/30	10	29.65	0	0.00	29.60	10	16,070	0.06%
2021/03/29	0	0.00	6	28.63	28.70	-6	15,844	-0.04%
2021/03/26	4	28.85	12	28.39	28.50	-8	15,839	-0.05%
2021/03/25	13	28.73	20	30.19	28.70	-7	15,675	-0.04%
2021/03/24	6	28.48	3	27.83	28.30	3	15,005	0.02%
2021/03/23	14	28.29	12	27.81	27.95	2	14,736	0.01%
2021/03/22	1	28.10	3	27.25	27.40	-2	14,446	-0.01%
2021/03/19	2	27.75	5	27.20	27.45	-3	14,303	-0.02%
2021/03/18	12	27.64	2	27.10	27.50	10	14,235	0.07%
2021/03/17	0	0.00	2	27.58	27.05	-2	14,060	-0.01%
2021/03/16	21	28.18	9	27.74	27.55	12	13,801	0.09%
2021/03/15	3	27.38	7	26.21	27.70	-4	12,662	-0.03%
2021/03/12	14	24.80	12	24.93	25.20	2	11,851	0.02%
2021/03/11	0	0.00	10	23.90	24.35	-10	10,732	-0.09%
2021/03/10	0	0.00	25	22.15	22.15	-25	9,881	-0.25%
2021/03/09	10	19.85	0	0.00	20.15	10	9,815	0.10%
2021/03/05	1	20.00	0	0.00	20.00	1	10,311	0.01%
2021/03/03	0	0.00	1	20.70	20.70	-1	11,550	-0.01%
2021/02/26	1	21.40	1	21.25	21.20	0	11,992	0.00%
2021/02/24	27	21.56	0	0.00	21.50	27	12,381	0.22%
2021/02/23	2	22.50	6	22.44	22.20	-4	12,424	-0.03%
2021/02/22	2	21.63	48	22.26	22.40	-46	12,486	-0.37%
2021/02/19	20	20.45	0	0.00	20.40	20	13,313	0.15%
2021/02/18	0	0.00	1	20.10	20.00	-1	13,953	-0.01%
2021/02/05	1	19.55	0	0.00	18.90	1	13,864	0.01%
2021/02/04	40	18.90	11	19.24	19.35	29	13,918	0.21%
2021/02/03	0	0.00	1	18.85	18.25	-1	13,710	-0.01%
2021/02/02	0	0.00	1	18.00	17.65	-1	13,646	-0.01%
2021/02/01	0	0.00	1	17.30	17.50	-1	13,662	-0.01%
2021/01/29	1	17.00	0	0.00	17.05	1	13,825	0.01%
2021/01/26	1	17.70	0	0.00	17.60	1	14,321	0.01%
2021/01/25	0	0.00	1	18.00	18.15	-1	14,324	-0.01%
2021/01/22	0	0.00	1	17.75	17.70	-1	14,326	-0.01%
2021/01/21	1	17.20	0	0.00	17.25	1	14,341	0.01%
2021/01/20	1	17.45	0	0.00	17.20	1	14,370	0.01%
2021/01/19	0	0.00	4	18.15	18.20	-4	14,335	-0.03%
2021/01/18	1	17.80	5	17.20	17.70	-4	14,304	-0.03%
2021/01/15	2	17.75	0	0.00	18.35	2	14,286	0.01%
2021/01/14	2	18.80	0	0.00	18.80	2	14,191	0.01%
2021/01/12	3	19.42	0	0.00	18.95	3	14,686	0.02%
2021/01/11	1	19.80	0	0.00	19.95	1	14,627	0.01%
2021/01/08	32	20.64	30	21.18	19.75	2	14,775	0.01%
2021/01/07	0	0.00	1	20.05	19.75	-1	14,399	-0.01%
2021/01/06	1	19.55	77	19.97	19.45	-76	14,759	-0.51%
2021/01/05	0	0.00	6	19.85	19.65	-6	14,601	-0.04%
2021/01/04	80	20.25	7	20.31	20.10	73	14,571	0.50%
2020/12/29	1	19.40	1	19.70	19.10	0	14,869	0.00%
2020/12/28	5	19.67	2	19.55	19.60	3	14,801	0.02%
2020/12/25	1	19.80	2	20.13	19.90	-1	14,744	-0.01%
2020/12/24	0	0.00	3	19.50	19.40	-3	14,647	-0.02%
2020/12/22	23	20.41	19	20.16	19.30	4	14,605	0.03%
2020/12/21	5	19.99	2	20.50	20.00	3	14,484	0.02%
2020/12/18	3	19.78	10	20.40	20.35	-7	14,395	-0.05%
2020/12/17	1	18.85	3	19.33	19.45	-2	14,072	-0.01%
2020/12/16	2	18.85	0	0.00	18.90	2	14,550	0.01%
2020/12/15	8	19.21	0	0.00	18.85	8	14,743	0.05%
2020/12/14	2	19.00	2	18.93	19.65	0	14,729	0.00%
2020/12/11	1	18.05	0	0.00	18.30	1	14,747	0.01%
2020/12/10	0	0.00	7	18.10	18.70	-7	14,779	-0.05%
2020/12/09	6	19.67	4	19.24	19.20	2	14,863	0.01%
2020/12/08	1	19.80	4	19.66	19.65	-3	14,653	-0.02%
2020/12/07	1	19.45	2	19.55	19.55	-1	14,558	-0.01%
2020/12/04	16	20.21	1	21.45	19.90	15	14,340	0.10%
2020/12/03	20	21.40	19	21.37	20.75	1	14,097	0.01%
2020/12/02	2	19.90	4	20.10	20.10	-2	13,914	-0.01%
2020/12/01	8	20.01	3	20.28	20.00	5	13,852	0.04%
2020/11/30	3	19.65	1	19.90	19.75	2	13,518	0.01%
2020/11/27	7	18.80	8	18.74	18.90	-1	13,076	-0.01%
2020/11/26	10	18.15	12.1	18.19	18.55	-2.1	12,389	-0.02%
2020/11/25	2	17.05	3	17.37	16.90	-1	12,112	-0.01%
2020/11/24	0	0.00	3	17.00	17.00	-3	11,888	-0.03%
2020/11/23	5	17.32	2	17.10	17.25	3	11,640	0.03%
2020/11/20	2	16.25	0	0.00	16.20	2	11,157	0.02%
2020/11/19	11	16.74	13	16.84	16.75	-2	10,942	-0.02%
2020/11/18	39	15.81	37	16.89	16.70	2	10,397	0.02%
2020/11/17	2	15.65	11	15.65	15.65	-9	9,132	-0.10%
2020/11/16	10	14.30	0	0.00	14.30	10	8,379	0.12%
2020/11/06	1	13.35	0	0.00	13.15	1	7,886	0.01%
2020/11/05	1	14.35	0	0.00	13.95	1	7,722	0.01%
2020/11/03	0	0.00	5	14.15	13.75	-5	7,450	-0.07%
2020/10/29	1	13.10	0	0.00	13.35	1	7,138	0.01%
2020/10/28	0	0.00	1	13.55	13.50	-1	7,084	-0.01%
2020/10/23	2	13.80	2	13.75	13.85	0	6,899	0.00%
2020/10/22	0	0.00	64	13.53	13.60	-64	6,840	-0.94%
2020/10/21	6	14.07	17	13.70	13.85	-11	6,769	-0.16%
2020/10/20	12	13.89	12.1	14.21	13.70	-0.1	6,592	0.00%
2020/10/19	10	13.30	0	0.00	13.30	10	6,156	0.16%
2020/10/16	1	13.25	1	13.75	13.25	0	6,093	0.00%
2020/10/15	71	13.83	18	13.77	14.05	53	5,942	0.89%
2020/10/14	5	12.95	0	0.00	12.85	5	5,396	0.09%
2020/10/13	20	11.90	15	11.83	11.80	5	4,981	0.10%
2020/10/06	0	0.00	5	12.40	12.50	-5	4,555	-0.11%
2020/09/24	10	11.59	5	11.40	11.30	5	4,288	0.12%
2020/09/22	1	11.75	1	11.75	11.75	0	4,121	0.00%
2020/09/21	9	12.94	1	12.15	12.15	8	3,978	0.20%
2020/09/18	0	0.00	17	12.78	12.90	-17	3,344	-0.51%
2020/09/17	2	11.75	18	12.20	11.75	-16	3,054	-0.52%
2020/09/16	18	11.93	0	0.00	11.95	18	2,916	0.62%
2020/09/15	0	0.00	20	11.00	10.90	-20	2,691	-0.74%
2020/09/09	1	11.70	0	0.00	12.00	1	2,231	0.04%
2020/09/08	2	11.70	0	0.00	11.70	2	2,188	0.09%
2020/09/07	20	12.01	6	12.45	12.05	14	2,093	0.67%
2020/09/02	0	0.00	1	10.45	10.35	-1	1,625	-0.06%
2020/09/01	1	10.25	2	10.25	10.50	-1	1,566	-0.06%
2020/08/31	2	9.99	2	9.29	9.99	0	1,440	0.00%
2020/08/28	2	9.10	0	0.00	9.11	2	1,311	0.15%
2020/08/21	1	8.42	0	0.00	8.48	1	1,236	0.08%
2020/08/11	0	0.00	5	9.19	8.85	-5	1,114	-0.45%
2020/08/10	5	9.00	0	0.00	9.14	5	1,065	0.47%
2020/07/10	1.1	9.05	5	9.02	8.98	-3.9	667	-0.58%
2020/04/16	5	6.89	0	0.00	6.77	5	503	0.99%
2020/03/12	0	0.00	2	6.62	6.50	-2	843	-0.24%
2019/12/16	0	0.00	1	8.39	8.41	-1	350	-0.29%
2019/11/27	1	8.11	0	0.00	8.10	1	325	0.31%
2019/11/01	0.1	8.20	0	0.00	8.25	0.1	331	0.03%
2019/10/23	6	8.42	0	0.00	8.30	6	321	1.87%
2019/09/04	0	0.00	2	8.30	8.32	-2	277	-0.72%
2019/08/06	0	8.02	0	0.00	8.03	0	233	0.00%
2019/05/10	3	8.67	0	0.00	8.68	3	537	0.56%
2019/03/20	0	0.00	3	9.43	9.39	-3	478	-0.63%
2019/03/18	0	0.00	1	9.46	9.45	-1	475	-0.21%
2019/03/15	0	0.00	2	9.47	9.42	-2	435	-0.46%
2019/03/12	1	9.50	0	0.00	9.34	1	454	0.22%
2019/02/25	1	9.75	0	0.00	9.66	1	705	0.14%
2019/01/18	0	0.00	1	9.10	9.10	-1	733	-0.14%
2019/01/16	1	9.05	0	0.00	9.04	1	743	0.13%
2018/12/03	3	10.40	0	0.00	10.50	3	811	0.37%
2018/11/30	0	0.00	2	9.82	9.86	-2	670	-0.30%
2018/11/29	2	9.50	0	0.00	9.45	2	644	0.31%
2018/11/28	0	0.00	4	9.40	9.42	-4	642	-0.62%
2018/11/16	3	9.02	0	0.00	9.02	3	910	0.33%
2018/10/15	0	0.00	2	8.91	8.91	-2	1,587	-0.13%
2018/08/31	0	0.00	1	12.70	12.50	-1	7,154	-0.01%
2018/08/30	0	0.00	5	12.40	12.50	-5	7,214	-0.07%
2018/08/29	1	12.40	2	12.80	12.50	-1	7,424	-0.01%
2018/08/28	6	11.83	0	0.00	12.00	6	7,414	0.08%
2018/08/21	1	11.55	0	0.00	11.55	1	8,247	0.01%
2018/08/20	0	0.00	1	11.45	11.50	-1	8,245	-0.01%
2018/08/16	2	11.45	0	0.00	11.65	2	8,261	0.02%
2018/08/13	1	11.40	7	10.85	11.10	-6	8,189	-0.07%
2018/08/07	2	12.10	0	0.00	12.20	2	8,106	0.02%
2018/08/03	2	12.50	0	0.00	12.50	2	8,051	0.02%
2018/08/02	7	12.45	0	0.00	12.45	7	8,037	0.09%
2018/07/31	4	12.65	0	0.00	12.65	4	7,994	0.05%
2018/07/30	2	12.65	20	12.80	12.65	-18	7,986	-0.23%
2018/07/27	21	13.15	1	13.30	13.20	20	7,931	0.25%
2018/07/17	3	14.10	1	13.80	13.45	2	7,463	0.03%
2018/07/16	0	0.00	2	14.18	14.00	-2	7,397	-0.03%
2018/07/10	0	0.00	2	14.00	14.00	-2	6,986	-0.03%
2018/07/05	0	0.00	11	15.15	14.25	-11	6,448	-0.17%
2018/07/04	15	15.78	4	15.65	15.80	11	6,188	0.18%
2018/07/03	2	14.65	0	0.00	15.60	2	5,462	0.04%
2018/06/29	1	14.25	3	14.12	13.85	-2	4,495	-0.04%
2018/06/28	4	15.53	0	0.00	14.10	4	4,267	0.09%
2018/06/27	2	14.98	1	14.40	14.90	1	3,766	0.03%
2018/06/25	0	0.00	2	12.93	13.50	-2	2,728	-0.07%
2018/06/19	1	12.30	0	0.00	12.15	1	2,146	0.05%
2018/06/01	2	13.48	2	13.43	13.40	0	1,285	0.00%
2018/03/22	1	10.65	0	0.00	10.45	1	1,321	0.08%
2018/03/19	1	10.85	0	0.00	10.80	1	1,347	0.07%
2018/03/01	0	0.00	10	10.70	10.95	-10	1,746	-0.57%
2018/01/30	0	0.00	10	11.73	11.55	-10	2,037	-0.49%
2018/01/23	20	12.10	5	12.10	12.30	15	1,986	0.76%
2018/01/05	0	0.00	1	11.95	11.65	-1	1,945	-0.05%