統一實 (9907)-第一金-大稻埕券商分點個股進出

台股 » 個股 » 統一實 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

統一實

(9907)

可現股當沖

股價
14.75
漲跌
▼0.05
漲幅
-0.34%
成交量
1,643張
產業
上市其他類股
269人加入追蹤

立即追蹤
本地時間:14:30(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

統一實 (9907)籌碼相關－第一金-大稻埕券商分點個股進出

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

第一金-大稻埕券商分點個股進出
第一金-大稻埕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
2024/04/22	0	0.00	8	14.74	14.80	-8	2,242	-0.36%
2024/04/17	3	14.45	3	14.55	14.50	0	2,164	0.00%
2024/04/15	3	14.55	0	0.00	14.50	3	2,155	0.14%
2024/04/09	5	14.60	12	14.53	14.60	-7	2,116	-0.33%
2024/04/08	156	14.25	0	0.00	14.30	156	2,109	7.40%	大買/鉅額交易
2024/04/03	3	14.35	0	0.00	14.35	3	2,092	0.14%
2024/04/01	0	0.00	3	14.50	14.55	-3	2,086	-0.14%
2024/03/28	0	0.00	3	14.35	14.30	-3	2,048	-0.15%
2024/03/26	3	14.25	7	14.30	14.30	-4	2,026	-0.20%
2024/03/25	6	14.43	0	0.00	14.35	6	1,976	0.30%
2024/03/22	26	14.65	0	0.00	14.60	26	1,954	1.33%
2024/03/21	12	14.70	0	0.00	14.85	12	1,924	0.62%
2024/03/20	5	14.65	21	14.71	14.85	-16	1,883	-0.85%
2024/03/19	0	0.00	6	14.25	14.25	-6	1,715	-0.35%
2024/03/18	0	0.00	3	13.95	14.05	-3	1,689	-0.18%
2024/03/14	3	14.15	0	0.00	14.20	3	1,572	0.19%
2024/03/13	3	14.40	0	0.00	14.25	3	1,522	0.20%
2024/03/12	1	14.50	0	0.00	14.55	1	1,472	0.07%
2024/03/11	3	14.50	3	14.60	14.55	0	1,463	0.00%
2024/03/08	3	14.35	0	0.00	14.50	3	1,460	0.21%
2024/03/07	3	14.65	1	14.60	14.60	2	1,414	0.14%
2024/03/06	6	15.18	3	15.20	15.15	3	1,289	0.23%
2024/03/04	50	15.45	0	0.00	15.40	50	1,238	4.04%
2024/03/01	3	15.45	0	0.00	15.45	3	1,247	0.24%
2024/02/29	6	15.58	0	0.00	15.50	6	1,246	0.48%
2024/02/22	100	15.90	0	0.00	15.80	100	1,211	8.25%
2024/02/21	0	0.00	12	15.84	15.90	-12	1,202	-1.00%
2024/02/20	0	0.00	6	15.75	15.70	-6	1,192	-0.50%
2024/02/19	0	0.00	3	15.65	15.70	-3	1,184	-0.25%
2024/02/15	0	0.00	6	15.43	15.45	-6	1,177	-0.51%
2024/02/05	6	15.28	0	0.00	15.25	6	1,172	0.51%
2024/02/02	9	15.45	6	15.58	15.40	3	1,169	0.26%
2024/02/01	0	0.00	15	15.50	15.60	-15	1,170	-1.28%
2024/01/30	3	15.20	0	0.00	15.15	3	1,154	0.26%
2024/01/29	0	0.00	6	15.35	15.30	-6	1,148	-0.52%
2024/01/26	6	15.15	0	0.00	15.15	6	1,138	0.53%
2024/01/25	6	15.25	0	0.00	15.25	6	1,120	0.54%
2024/01/24	0	0.00	15	15.42	15.40	-15	1,111	-1.35%
2024/01/18	3	15.15	0	0.00	15.10	3	1,070	0.28%
2024/01/17	3	15.35	0	0.00	15.30	3	1,067	0.28%
2024/01/16	12	15.69	0	0.00	15.55	12	1,032	1.16%
2024/01/09	3	15.95	0	0.00	15.85	3	1,092	0.27%
2024/01/08	3	15.95	0	0.00	15.95	3	1,115	0.27%
2024/01/05	3	16.00	0	0.00	16.00	3	1,120	0.27%
2024/01/04	7	16.04	0	0.00	16.00	7	1,123	0.62%
2024/01/03	3	16.05	0	0.00	16.05	3	1,129	0.27%
2023/12/29	3	16.15	0	0.00	16.15	3	1,104	0.27%
2023/12/26	0	0.00	3	16.20	16.25	-3	1,100	-0.27%
2023/12/25	0	0.00	9	16.18	16.10	-9	1,098	-0.82%
2023/12/21	3	16.05	0	0.00	16.05	3	1,107	0.27%
2023/12/20	3	16.05	0	0.00	16.05	3	1,108	0.27%
2023/12/19	12	16.09	0	0.00	16.05	12	1,109	1.08%
2023/12/15	0	0.00	9	16.30	16.35	-9	1,095	-0.82%
2023/12/14	3	16.05	0	0.00	16.10	3	1,075	0.28%
2023/12/13	1	15.95	0	0.00	15.95	1	1,073	0.09%
2023/12/08	0	0.00	10	16.05	16.10	-10	1,080	-0.93%
2023/12/07	6	16.05	0	0.00	16.05	6	1,084	0.55%
2023/12/04	3	16.25	3	16.35	16.25	0	1,108	0.00%
2023/12/01	0	0.00	3	16.15	16.10	-3	1,091	-0.27%
2023/11/30	3	16.05	0	0.00	16.05	3	1,087	0.28%
2023/11/28	0	0.00	3	16.25	16.25	-3	1,083	-0.28%
2023/11/27	0	0.00	1	16.15	16.15	-1	1,080	-0.09%
2023/11/20	0	0.00	6	16.00	16.05	-6	1,095	-0.55%
2023/11/17	4	15.85	0	0.00	15.85	4	1,098	0.36%
2023/11/16	3	15.90	0	0.00	15.85	3	1,108	0.27%
2023/11/15	0	0.00	24	15.88	16.00	-24	1,163	-2.06%
2023/11/13	9	15.70	0	0.00	15.70	9	1,261	0.71%
2023/11/10	0	0.00	6	15.88	15.90	-6	1,257	-0.48%
2023/11/09	21	15.71	3	15.75	15.75	18	1,257	1.43%
2023/11/08	0	0.00	3	16.00	16.00	-3	1,306	-0.23%
2023/11/07	0	0.00	3	16.05	16.00	-3	1,329	-0.23%
2023/11/06	0	0.00	3	16.05	16.05	-3	1,359	-0.22%
2023/11/02	0	0.00	3	15.85	15.85	-3	1,421	-0.21%
2023/10/30	3	15.75	3	15.85	15.75	0	1,464	0.00%
2023/10/27	0	0.00	9	15.90	16.00	-9	1,491	-0.60%
2023/10/19	1	15.80	5.3	15.81	15.80	-4.3	1,567	-0.27%
2023/10/16	0	0.00	2	16.15	16.10	-2	1,579	-0.13%
2023/10/12	0	0.00	0.1	16.70	16.50	-0.1	1,635	0.00%
2023/10/06	0	0.00	1	16.60	16.60	-1	1,678	-0.06%
2023/10/04	1	16.50	0	0.00	16.45	1	1,755	0.06%
2023/10/03	0	0.00	0.6	16.71	16.70	-0.6	1,798	-0.03%
2023/09/28	0	0.00	1.5	16.65	16.50	-1.5	2,085	-0.07%
2023/09/27	0	0.00	0.7	16.60	16.50	-0.7	2,296	-0.03%
2023/09/26	1	16.50	0	0.00	16.55	1	2,398	0.04%
2023/09/22	0	0.00	0	16.70	16.55	0	2,570	0.00%
2023/09/20	0	0.00	0.1	16.88	16.80	-0.1	2,640	0.00%
2023/09/12	0	0.00	1.8	16.85	16.75	-1.8	2,932	-0.06%
2023/09/08	2	16.75	0	0.00	16.85	2	2,976	0.07%
2023/09/04	3	17.25	0	0.00	17.25	3	3,080	0.10%
2023/09/01	0	0.00	3	17.45	17.40	-3	3,136	-0.10%
2023/08/31	0	0.00	3	17.35	17.40	-3	3,146	-0.10%
2023/08/30	3	17.20	3	17.30	17.20	0	3,164	0.00%
2023/08/28	7	17.03	0	0.00	17.00	7	3,224	0.22%
2023/08/23	0	0.00	1	17.10	17.10	-1	3,336	-0.03%
2023/08/21	12	17.33	6	17.58	17.35	6	3,393	0.18%
2023/08/18	14	17.32	50	17.35	17.40	-36	3,362	-1.07%
2023/08/17	0	0.00	13	16.60	16.55	-13	3,280	-0.40%
2023/08/16	6	16.63	0	0.00	16.60	6	3,296	0.18%
2023/08/15	0	0.00	0.2	17.00	16.75	-0.2	3,355	0.00%
2023/08/14	6	16.68	0	0.00	16.65	6	3,408	0.18%
2023/08/10	6	17.00	0	0.00	17.05	6	3,453	0.17%
2023/08/09	4	17.31	0	0.00	17.25	4	3,499	0.11%
2023/08/08	4	17.64	0	0.00	17.60	4	3,581	0.11%
2023/08/07	3	17.75	0	0.00	17.75	3	3,960	0.08%
2023/08/04	0	0.00	3	17.75	17.80	-3	3,989	-0.08%
2023/08/01	8	17.66	0	0.00	17.65	8	4,037	0.20%
2023/07/31	10	17.91	0	0.00	17.80	10	4,035	0.25%
2023/07/28	3	18.00	0	0.00	17.95	3	4,054	0.07%
2023/07/27	0	0.00	9	17.98	18.05	-9	4,082	-0.22%
2023/07/26	6	17.78	3	17.85	17.90	3	4,114	0.07%
2023/07/25	4	17.80	4	17.80	17.85	0	4,130	0.00%
2023/07/24	6	17.73	6	17.83	17.85	0	4,147	0.00%
2023/07/21	3	17.85	3	17.95	17.90	0	4,187	0.00%
2023/07/20	0	0.00	9	17.92	17.95	-9	4,260	-0.21%
2023/07/19	1	17.75	0	0.00	17.70	1	4,347	0.02%
2023/07/18	11	17.98	5	18.05	17.85	6	4,411	0.14%
2023/07/17	3	18.05	0	0.00	18.05	3	4,446	0.07%
2023/07/14	6	18.05	0	0.00	18.10	6	4,450	0.13%
2023/07/13	15	18.08	9	18.20	18.10	6	4,483	0.13%
2023/07/12	0	0.00	30	18.06	18.15	-30	4,530	-0.66%
2023/07/11	1	17.70	9	17.83	17.70	-8	4,558	-0.18%
2023/07/10	33	17.61	12	17.73	17.70	21	4,768	0.44%
2023/07/07	34	17.89	3	17.95	17.75	31	4,810	0.64%
2023/07/06	24	18.23	6	18.25	18.15	18	4,805	0.37%
2023/07/05	1	19.90	0	0.00	19.90	1	4,640	0.02%
2023/07/04	1	19.90	9	20.00	19.90	-8	4,471	-0.18%
2023/07/03	10	19.95	10	20.00	19.95	0	4,426	0.00%
2023/06/29	1	19.75	0	0.00	19.75	1	4,354	0.02%
2023/06/26	6	19.68	6	19.78	19.75	0	4,342	0.00%
2023/06/21	9	19.62	12	19.74	19.75	-3	4,326	-0.07%
2023/06/20	0	0.00	6	19.85	19.85	-6	4,309	-0.14%
2023/06/19	4	19.66	3	19.75	19.70	1	4,300	0.02%
2023/06/16	3	19.70	21	19.74	19.70	-18	4,342	-0.41%
2023/06/13	9	19.37	0	0.00	19.45	9	4,327	0.21%
2023/06/12	16	19.31	6	19.38	19.35	10	4,355	0.23%
2023/06/07	10	19.69	27	19.71	19.80	-17	4,504	-0.38%
2023/06/06	0	0.00	3	19.50	19.55	-3	4,624	-0.06%
2023/06/05	0	0.00	12	19.44	19.45	-12	4,959	-0.24%
2023/06/02	6	19.23	0	0.00	19.25	6	5,049	0.12%
2023/06/01	3	19.20	16	19.40	19.35	-13	5,091	-0.26%
2023/05/31	0	0.00	3	19.30	19.20	-3	5,142	-0.06%
2023/05/30	30	19.26	0	0.00	19.15	30	5,156	0.58%
2023/05/29	6	19.45	0	0.00	19.45	6	5,120	0.12%
2023/05/26	7	19.48	0	0.00	19.45	7	5,091	0.14%
2023/05/25	3	19.50	0	0.00	19.60	3	5,068	0.06%
2023/05/24	0	0.00	31	19.53	19.55	-31	5,038	-0.62%
2023/05/23	0	0.00	14	19.55	19.55	-14	5,024	-0.28%
2023/05/22	9	19.45	3	19.55	19.45	6	5,017	0.12%
2023/05/19	34	19.31	15	19.34	19.40	19	4,989	0.38%
2023/05/17	3	19.50	24	19.51	19.45	-21	4,892	-0.43%
2023/05/16	1	19.15	22	19.31	19.30	-21	4,836	-0.43%
2023/05/15	12	18.71	33	18.92	19.00	-21	4,789	-0.44%
2023/05/12	12	18.65	7	18.82	18.65	5	4,730	0.11%
2023/05/11	130	19.09	57	18.90	18.85	73	4,605	1.59%	大買/
2023/05/10	6	20.28	9	20.40	20.55	-3	4,225	-0.07%
2023/05/09	23	20.39	23	20.41	20.30	0	4,202	0.00%
2023/05/05	5	20.50	0	0.00	20.70	5	4,163	0.12%
2023/05/04	15	20.46	15	20.56	20.55	0	4,172	0.00%
2023/05/03	3	20.65	0	0.00	20.65	3	4,161	0.07%
2023/05/02	3	20.85	0	0.00	20.85	3	4,166	0.07%
2023/04/28	0	0.00	3	20.70	20.75	-3	4,138	-0.07%
2023/04/27	3	20.55	9	20.57	20.55	-6	4,111	-0.15%
2023/04/26	6	20.25	27	20.39	20.50	-21	4,086	-0.51%
2023/04/25	24	20.66	3	20.60	20.50	21	4,025	0.52%
2023/04/24	27	20.79	3	20.70	20.80	24	3,955	0.61%
2023/04/21	3	20.25	5	20.43	20.45	-2	3,879	-0.05%
2023/04/20	6	20.45	6	20.55	20.45	0	3,792	0.00%
2023/04/18	24	20.56	0	0.00	20.35	24	3,695	0.65%
2023/04/13	1	20.40	1	20.10	20.30	0	3,514	0.00%
2023/04/12	20	19.90	6	19.83	19.90	14	3,291	0.43%
2023/04/11	0	0.00	9	19.55	19.55	-9	3,256	-0.28%
2023/04/10	6	19.33	0	0.00	19.30	6	3,207	0.19%
2023/04/06	3	19.20	9	19.33	19.40	-6	3,132	-0.19%
2023/03/31	0	0.00	3	19.35	19.30	-3	3,085	-0.10%
2023/03/30	0	0.00	6	19.25	19.30	-6	3,020	-0.20%
2023/03/29	3	19.10	3	19.20	19.15	0	2,991	0.00%
2023/03/28	6	19.08	3	19.25	19.05	3	2,991	0.10%
2023/03/27	0	0.00	9	19.23	19.15	-9	2,996	-0.30%
2023/03/23	6	18.88	3	18.95	18.95	3	2,960	0.10%
2023/03/22	3	18.95	6	19.08	18.95	-3	2,976	-0.10%
2023/03/21	1	18.95	3	19.00	18.95	-2	3,022	-0.07%
2023/03/20	3	18.65	6	18.75	18.75	-3	3,165	-0.09%
2023/03/17	3	18.50	31	18.53	18.55	-28	3,182	-0.88%
2023/03/16	14	18.42	106	18.35	18.45	-92	3,170	-2.90%	大賣/
2023/03/15	5	18.79	0	0.00	18.75	5	3,123	0.16%
2023/03/14	8	18.83	3	18.95	18.85	5	3,103	0.16%
2023/03/13	3	18.45	6	18.78	18.85	-3	3,121	-0.10%
2023/03/10	12	18.95	0	0.00	18.85	12	3,124	0.38%
2023/03/09	19	19.24	3	19.25	19.25	16	3,081	0.52%
2023/03/08	11	19.43	8	19.65	19.75	3	2,972	0.10%
2023/03/06	0	0.00	4	18.66	18.65	-4	2,537	-0.16%
2023/03/03	1	18.35	12	18.10	18.40	-11	2,475	-0.44%
2023/03/02	0	0.00	3	17.95	17.95	-3	2,412	-0.12%
2023/03/01	0	0.00	9	17.67	17.70	-9	2,373	-0.38%
2023/02/24	3	17.45	6	17.58	17.55	-3	2,366	-0.13%
2023/02/23	0	0.00	3	17.45	17.50	-3	2,367	-0.13%
2023/02/22	3	17.35	0	0.00	17.40	3	2,380	0.13%
2023/02/21	3	17.50	3	17.60	17.45	0	2,407	0.00%
2023/02/20	0	0.00	13	17.52	17.55	-13	2,444	-0.53%
2023/02/17	3	17.40	0	0.00	17.45	3	2,495	0.12%
2023/02/16	10	17.40	0	0.00	17.35	10	2,586	0.39%
2023/02/15	6	17.35	3	17.55	17.40	3	2,703	0.11%
2023/02/14	6	17.43	3	17.50	17.50	3	2,757	0.11%
2023/02/13	6	17.45	0	0.00	17.40	6	2,857	0.21%
2023/02/10	6	17.58	6	17.68	17.65	0	2,869	0.00%
2023/02/09	3	17.70	0	0.00	17.70	3	2,882	0.10%
2023/02/07	6	17.98	6	18.08	18.00	0	2,901	0.00%
2023/02/06	9	17.92	5	17.93	18.00	4	2,928	0.14%
2023/02/02	0	0.00	3	17.90	18.00	-3	2,939	-0.10%
2023/02/01	6	17.73	6	17.85	17.75	0	2,921	0.00%
2023/01/30	0	0.00	21	17.34	17.50	-21	2,907	-0.72%
2023/01/17	9	17.05	6	17.18	17.15	3	2,903	0.10%
2023/01/16	12	17.13	3	17.25	17.10	9	2,927	0.31%
2023/01/13	3	17.20	0	0.00	17.25	3	2,980	0.10%
2023/01/12	3	17.25	0	0.00	17.20	3	3,065	0.10%
2023/01/11	3	17.25	6	17.30	17.25	-3	3,101	-0.10%
2023/01/10	3	17.05	0	0.00	17.15	3	3,115	0.10%
2023/01/09	0	0.00	21	17.22	17.25	-21	3,140	-0.67%
2023/01/05	6	17.00	6	17.10	17.00	0	3,271	0.00%
2023/01/04	6	16.98	3	17.05	17.05	3	3,295	0.09%
2023/01/03	6	16.98	9	17.10	16.95	-3	3,359	-0.09%
2022/12/30	0	0.00	6	17.08	17.05	-6	3,379	-0.18%
2022/12/29	6	16.63	6	16.75	16.80	0	3,394	0.00%
2022/12/28	3	16.85	0	0.00	16.85	3	3,387	0.09%
2022/12/27	6	16.98	0	0.00	16.90	6	3,405	0.18%
2022/12/26	9	16.97	0	0.00	16.90	9	3,465	0.26%
2022/12/23	8	16.95	11	17.09	17.05	-3	3,490	-0.09%
2022/12/22	0	0.00	13	17.12	17.10	-13	3,584	-0.36%
2022/12/21	13	16.99	0	0.00	17.00	13	3,660	0.36%
2022/12/20	18	17.08	6	17.23	17.00	12	3,688	0.33%
2022/12/19	6	16.98	6	17.10	17.10	0	3,771	0.00%
2022/12/16	3	17.00	3	17.15	17.05	0	3,782	0.00%
2022/12/15	0	0.00	3	17.15	17.15	-3	3,847	-0.08%
2022/12/14	3	16.85	6	17.03	17.10	-3	3,911	-0.08%
2022/12/13	3	16.95	0	0.00	16.85	3	3,920	0.08%
2022/12/12	12	17.28	3	16.95	16.85	9	3,892	0.23%
2022/12/09	9	18.25	3	18.25	18.20	6	3,772	0.16%
2022/12/08	3	18.00	9	18.15	18.30	-6	3,773	-0.16%
2022/12/07	18	18.01	21	18.17	18.00	-3	3,811	-0.08%
2022/12/06	12	18.01	6	18.10	17.95	6	3,875	0.15%
2022/12/05	3	18.10	6	18.20	18.20	-3	4,070	-0.07%
2022/12/02	103	18.13	18	17.77	18.10	85	4,205	2.02%	大買/
2022/12/01	15	17.60	0	0.00	17.55	15	4,168	0.36%
2022/11/30	0	0.00	19	17.50	17.65	-19	4,174	-0.46%
2022/11/29	3	17.10	6	17.23	17.20	-3	4,181	-0.07%
2022/11/28	6	17.03	3	17.10	17.15	3	4,203	0.07%
2022/11/25	0	0.00	12	17.25	17.20	-12	4,288	-0.28%
2022/11/24	12	17.13	9	17.30	17.15	3	4,467	0.07%
2022/11/23	1	17.05	3	17.20	17.15	-2	4,607	-0.04%
2022/11/22	3	17.05	0	0.00	17.00	3	4,674	0.06%
2022/11/18	18	17.21	9	17.40	17.05	9	4,824	0.19%
2022/11/17	0	0.00	18	17.32	17.30	-18	4,965	-0.36%
2022/11/16	18	17.18	9	17.40	17.00	9	5,004	0.18%
2022/11/15	20	17.31	6	17.33	17.25	14	5,083	0.28%
2022/11/14	0	0.00	36	17.31	17.50	-36	5,200	-0.69%
2022/11/11	12	16.68	9	16.97	16.75	3	5,407	0.06%
2022/11/10	15	17.06	0	0.00	16.95	15	5,708	0.26%
2022/11/09	6	17.23	21	17.32	17.25	-15	6,237	-0.24%
2022/11/08	3	16.80	6	16.88	16.90	-3	6,379	-0.05%
2022/11/04	6	16.68	6	16.78	16.80	0	7,162	0.00%
2022/11/03	12	16.81	3	16.90	16.85	9	7,993	0.11%
2022/11/02	15	17.03	0	0.00	16.95	15	8,461	0.18%
2022/11/01	6	16.88	18	16.78	16.75	-12	8,443	-0.14%
2022/10/31	9	16.65	9	16.75	16.60	0	8,452	0.00%
2022/10/28	18	16.63	6	16.80	16.55	12	8,455	0.14%
2022/10/27	0	0.00	12	16.73	16.80	-12	8,498	-0.14%
2022/10/26	12	16.61	0	0.00	16.60	12	8,552	0.14%
2022/10/25	12	16.79	15	17.02	16.80	-3	8,610	-0.03%
2022/10/24	18	16.94	9	17.10	16.90	9	8,693	0.10%
2022/10/21	13	16.95	0	0.00	16.75	13	8,721	0.15%
2022/10/20	10	17.02	13	17.18	17.40	-3	8,771	-0.03%
2022/10/19	17	17.51	12	17.63	17.55	5	8,699	0.06%
2022/10/18	9	17.20	12	17.26	17.35	-3	8,707	-0.03%
2022/10/17	5	16.86	12	16.98	17.00	-7	8,698	-0.08%
2022/10/14	1	17.25	12	17.10	17.25	-11	8,681	-0.13%
2022/10/13	9	16.70	0	0.00	16.50	9	8,687	0.10%
2022/10/12	15	17.26	9	17.40	17.25	6	8,630	0.07%
2022/10/11	6	17.28	7	17.39	17.45	-1	8,644	-0.01%
2022/10/07	6	18.10	6	18.30	18.10	0	8,596	0.00%
2022/10/06	3	18.05	4	18.13	18.15	-1	8,587	-0.01%
2022/10/05	0	0.00	5	18.25	18.15	-5	8,583	-0.06%
2022/10/04	17	17.90	15	18.06	17.95	2	8,563	0.02%
2022/10/03	9	17.40	6	17.50	17.55	3	8,550	0.04%
2022/09/30	15	17.87	6	18.05	18.05	9	8,511	0.11%
2022/09/29	0	0.00	15	18.08	18.30	-15	8,505	-0.18%
2022/09/28	25	18.09	17	17.69	17.65	8	8,452	0.09%
2022/09/27	9	18.20	27	18.32	18.45	-18	8,400	-0.21%
2022/09/26	54	18.19	63	18.25	18.25	-9	8,388	-0.11%
2022/09/23	18	19.24	0	0.00	19.00	18	8,355	0.22%
2022/09/22	9	19.00	9	19.12	19.15	0	8,413	0.00%
2022/09/21	9	19.75	0	0.00	19.50	9	8,403	0.11%
2022/09/20	9	19.93	26	20.05	20.10	-17	8,359	-0.20%
2022/09/19	18	19.98	0	0.00	19.85	18	8,351	0.22%
2022/09/16	22	19.95	14	20.09	20.20	8	8,335	0.10%
2022/09/14	0	0.00	6	20.08	20.35	-6	8,359	-0.07%
2022/09/13	0	0.00	15	20.36	20.50	-15	8,378	-0.18%
2022/09/12	21	20.24	0	0.00	20.15	21	8,328	0.25%
2022/09/08	3	20.15	20	20.45	20.85	-17	8,159	-0.21%
2022/09/07	7	19.85	15	19.94	19.95	-8	7,994	-0.10%
2022/09/06	12	19.86	9	20.15	19.65	3	7,953	0.04%
2022/09/05	16	20.09	6	20.23	19.85	10	7,901	0.13%
2022/09/01	18	20.17	21	20.34	20.35	-3	7,827	-0.04%
2022/08/31	18	20.50	4	20.66	20.30	14	7,768	0.18%
2022/08/30	7	20.36	14	20.53	20.55	-7	7,617	-0.09%
2022/08/29	8	19.86	6	20.10	20.05	2	7,468	0.03%
2022/08/26	6	20.38	0	0.00	20.30	6	7,403	0.08%
2022/08/25	6	20.33	6	20.45	20.40	0	7,312	0.00%
2022/08/24	4	20.40	15	20.38	20.45	-11	7,263	-0.15%
2022/08/23	8	19.92	5	19.96	19.85	3	7,127	0.04%
2022/08/22	15	19.92	13	19.97	19.95	2	7,066	0.03%
2022/08/19	0	0.00	7	20.20	20.20	-7	6,958	-0.10%
2022/08/17	8	20.38	1	20.10	20.15	7	6,510	0.11%
2022/08/16	0	0.00	10	19.80	20.30	-10	6,119	-0.16%
2022/08/15	5	18.80	0	0.00	18.75	5	5,632	0.09%
2022/08/12	0	0.00	5	19.40	19.20	-5	5,416	-0.09%
2022/08/11	6	19.19	10	19.40	19.40	-4	5,173	-0.08%
2022/08/10	40	18.55	70	18.73	19.00	-30	4,657	-0.64%
2022/08/09	1	17.35	26	17.64	17.85	-25	3,887	-0.64%
2022/07/29	18	16.45	18	16.40	16.40	0	3,556	0.00%
2022/07/15	0	0.00	2	14.30	14.40	-2	3,467	-0.06%
2022/07/14	10	14.18	10	14.28	14.30	0	3,489	0.00%
2022/07/13	2	14.25	2	14.35	14.25	0	3,500	0.00%
2022/07/11	5	14.40	0	0.00	14.45	5	3,591	0.14%
2022/07/07	0	0.00	4	14.28	14.40	-4	3,766	-0.11%
2022/07/06	2	14.05	0	0.00	14.10	2	3,914	0.05%
2022/07/05	2	14.25	2	14.45	14.35	0	3,953	0.00%
2022/07/04	2	14.15	4	14.30	14.20	-2	4,063	-0.05%
2022/07/01	4	14.18	0	0.00	14.15	4	4,162	0.10%
2022/06/30	2	14.50	0	0.00	14.60	2	4,142	0.05%
2022/06/20	10	16.20	0	0.00	16.15	10	4,952	0.20%
2022/05/26	0	0.00	5	16.25	16.20	-5	6,861	-0.07%
2022/05/25	0	0.00	3	16.10	16.10	-3	6,866	-0.04%
2022/05/16	0	0.00	3	15.95	16.00	-3	6,891	-0.04%
2022/05/13	3	15.75	0	0.00	15.80	3	6,862	0.04%
2022/05/10	0	0.00	11	15.11	15.25	-11	6,680	-0.16%
2022/05/09	11	15.47	3	15.45	15.30	8	6,660	0.12%
2022/05/06	5	15.75	2	15.75	15.85	3	6,593	0.05%
2022/05/05	0	0.00	10	16.03	16.10	-10	6,586	-0.15%
2022/05/04	0	0.00	6	15.75	15.80	-6	6,546	-0.09%
2022/05/03	5	15.60	0	0.00	15.65	5	6,569	0.08%
2022/04/29	4	15.95	0	0.00	15.85	4	6,561	0.06%
2022/04/28	0	0.00	2	15.80	15.75	-2	6,563	-0.03%
2022/04/27	5	15.93	0	0.00	15.80	5	6,546	0.08%
2022/04/26	6	16.20	7	16.28	16.20	-1	6,488	-0.02%
2022/04/25	0	0.00	5	16.35	16.25	-5	6,488	-0.08%
2022/04/22	2	16.40	9	16.49	16.50	-7	6,494	-0.11%
2022/04/21	6	16.60	9	16.70	16.70	-3	6,513	-0.05%
2022/04/20	1	16.70	3	16.85	16.75	-2	6,548	-0.03%
2022/04/18	8	16.80	0	0.00	16.55	8	6,673	0.12%
2022/04/15	0	0.00	2	17.25	17.10	-2	6,600	-0.03%
2022/04/14	4	17.20	0	0.00	17.05	4	6,579	0.06%
2022/04/13	24	17.53	4	17.58	17.35	20	6,436	0.31%
2022/04/12	11	17.34	49	17.58	17.35	-38	6,403	-0.59%
2022/04/11	2	17.85	2	18.15	17.75	0	6,252	0.00%
2022/04/08	6	17.97	9	18.12	17.95	-3	6,200	-0.05%
2022/04/07	11	18.00	2	18.15	17.70	9	6,124	0.15%
2022/04/06	2	18.10	2	18.25	18.20	0	6,072	0.00%
2022/03/31	4	18.08	4	18.16	18.05	0	6,045	0.00%
2022/03/30	20	17.80	1	17.80	17.70	19	5,898	0.32%
2022/03/28	30	17.80	2	17.85	18.00	28	5,544	0.51%
2022/03/24	0	0.00	5	17.10	17.25	-5	5,235	-0.10%
2022/03/23	1	17.10	0	0.00	17.10	1	5,157	0.02%
2022/03/22	7	17.21	31	17.10	17.40	-24	4,999	-0.48%
2022/03/21	1	16.75	1	16.65	16.70	0	4,802	0.00%
2022/03/18	0	0.00	2	16.55	16.45	-2	4,723	-0.04%
2022/03/17	1	16.60	1	16.75	16.65	0	4,631	0.00%
2022/03/16	5	16.26	0	0.00	16.35	5	4,397	0.11%
2022/03/15	20	16.30	2	16.35	16.30	18	4,138	0.43%
2022/03/14	0	0.00	40	15.91	16.05	-40	3,765	-1.06%
2022/03/11	0	0.00	20	15.55	15.50	-20	3,467	-0.58%
2022/03/10	0	0.00	5	15.25	15.25	-5	3,319	-0.15%
2022/03/09	20	15.01	0	0.00	15.30	20	3,252	0.61%
2022/03/08	1	15.20	8	14.88	14.90	-7	3,174	-0.22%
2022/03/07	2	14.40	2	14.30	14.40	0	2,975	0.00%
2022/03/03	0	0.00	9	14.82	15.00	-9	2,937	-0.31%
2022/03/01	0	0.00	3	14.75	14.75	-3	2,921	-0.10%
2022/02/25	3	14.65	0	0.00	14.55	3	2,908	0.10%
2022/02/24	19	14.70	0	0.00	14.60	19	2,894	0.66%
2022/02/23	12	14.88	0	0.00	14.95	12	2,854	0.42%
2022/02/22	27	14.86	27	14.77	14.90	0	2,867	0.00%
2022/02/21	0	0.00	7	15.17	15.10	-7	2,824	-0.25%
2022/02/18	0	0.00	35	15.00	14.95	-35	2,761	-1.27%
2022/02/17	0	0.00	1	14.60	14.60	-1	2,643	-0.04%
2022/02/11	3	14.60	0	0.00	14.55	3	2,691	0.11%
2022/02/09	0	0.00	10	14.65	14.70	-10	2,710	-0.37%
2022/02/08	0	0.00	3	14.45	14.50	-3	2,679	-0.11%
2022/01/26	7	13.79	6	13.93	13.90	1	2,648	0.04%
2022/01/24	1	14.10	1	14.10	14.10	0	2,621	0.00%
2022/01/21	5	14.40	0	0.00	14.25	5	2,610	0.19%
2022/01/20	0	0.00	1	14.55	14.60	-1	2,597	-0.04%
2022/01/19	1	14.50	3	14.53	14.50	-2	2,583	-0.08%
2022/01/18	3	14.68	1	14.65	14.55	2	2,572	0.08%
2022/01/17	4	15.10	2	15.23	14.95	2	2,513	0.08%
2021/12/15	0	0.00	7	13.69	13.65	-7	1,829	-0.38%
2021/12/14	2	13.40	9	13.54	13.40	-7	1,756	-0.40%
2021/12/13	0	0.00	7	13.44	13.40	-7	1,683	-0.42%
2021/12/09	1	13.10	0	0.00	13.15	1	1,636	0.06%
2021/12/06	2	13.00	0	0.00	13.10	2	1,671	0.12%
2021/12/01	4	12.93	4	13.08	13.10	0	1,715	0.00%
2021/11/30	4	13.03	0	0.00	13.00	4	1,727	0.23%
2021/11/26	2	13.10	0	0.00	13.10	2	1,750	0.11%
2021/11/19	13	13.24	0	0.00	13.20	13	1,794	0.72%
2021/11/16	1	13.35	0	0.00	13.30	1	1,821	0.05%
2021/11/11	0	0.00	2	13.45	13.40	-2	1,907	-0.10%
2021/10/27	5	13.20	0	0.00	13.20	5	1,953	0.26%
2021/10/04	10	13.00	0	0.00	13.00	10	3,806	0.26%
2021/09/16	5	13.90	0	0.00	13.90	5	5,478	0.09%
2021/09/10	0	0.00	1	13.80	13.80	-1	5,789	-0.02%
2021/08/18	20	13.50	0	0.00	14.00	20	7,020	0.28%
2021/08/17	10	13.93	0	0.00	13.85	10	7,010	0.14%
2021/08/16	15	14.33	2	14.25	14.25	13	6,997	0.19%
2021/08/13	10	14.80	0	0.00	14.65	10	7,019	0.14%
2021/08/10	5	14.50	4	14.55	14.65	1	7,248	0.01%
2021/08/09	0	0.00	3	14.87	14.75	-3	7,337	-0.04%
2021/08/06	0	0.00	6	14.85	14.85	-6	7,435	-0.08%
2021/07/28	0	0.00	5	15.02	15.00	-5	8,958	-0.06%
2021/07/21	0	0.00	4	15.35	15.30	-4	9,513	-0.04%
2021/07/20	2	15.70	0	0.00	15.70	2	9,484	0.02%
2021/07/19	19	16.29	3	16.40	16.20	16	9,542	0.17%
2021/07/07	10	15.00	0	0.00	15.30	10	10,368	0.10%
2021/07/01	12	15.92	0	0.00	15.55	12	10,497	0.11%
2021/06/30	0	0.00	4	15.83	15.70	-4	10,303	-0.04%
2021/06/29	2	15.35	0	0.00	15.10	2	10,003	0.02%
2021/06/25	0	0.00	5	14.55	14.55	-5	9,329	-0.05%
2021/06/11	3	13.95	0	0.00	13.75	3	8,852	0.03%
2021/05/31	0	0.00	0	13.25	13.15	0	8,200	0.00%
2021/05/27	0	0.00	0.4	12.75	12.65	-0.4	7,819	0.00%
2021/05/19	1	12.75	1	12.75	12.75	0	7,637	0.00%
2021/05/18	0	0.00	5	12.50	13.00	-5	7,579	-0.07%
2021/05/13	1	13.05	2	12.45	12.70	-1	7,205	-0.01%
2021/05/12	0	0.00	3	14.00	13.75	-3	7,015	-0.04%
2021/05/11	8	15.72	0	0.00	15.25	8	6,832	0.12%
2021/05/10	0	0.00	2	15.45	16.25	-2	6,538	-0.03%
2021/05/03	0	0.00	5	15.55	15.20	-5	5,368	-0.09%
2021/04/28	10	15.65	13	16.09	15.90	-3	5,190	-0.06%
2021/04/27	0	0.00	5	15.30	15.60	-5	5,008	-0.10%
2021/04/22	0	0.00	31	16.14	15.70	-31	4,645	-0.67%
2021/04/21	2	15.60	20	15.45	15.55	-18	4,099	-0.44%
2021/04/20	3	15.70	21	15.46	15.50	-18	3,934	-0.46%
2021/04/19	3	15.60	60	14.80	15.70	-57	3,612	-1.58%
2021/04/16	0	0.00	15	14.32	14.30	-15	3,160	-0.47%
2021/04/15	0	0.00	30	13.65	13.80	-30	2,946	-1.02%
2021/04/12	0	0.00	42	13.25	13.20	-42	2,529	-1.66%
2021/03/30	0	0.00	1	11.85	12.00	-1	2,077	-0.05%
2021/03/29	0	0.00	1	12.05	12.05	-1	2,086	-0.05%
2021/03/25	1	11.85	6	11.88	11.95	-5	2,410	-0.21%
2021/03/24	0	0.00	9	11.67	11.75	-9	2,359	-0.38%
2021/03/23	0	0.00	2	11.40	11.40	-2	2,259	-0.09%
2021/03/22	3	11.25	0	0.00	11.30	3	2,289	0.13%
2021/03/18	1	11.35	0	0.00	11.40	1	2,278	0.04%
2021/03/17	7	11.34	0	0.00	11.35	7	2,332	0.30%
2021/03/11	0	0.00	2	11.45	11.45	-2	2,352	-0.09%
2021/02/26	0	0.00	1	11.10	10.95	-1	2,488	-0.04%
2021/02/23	0	0.00	7	11.14	11.25	-7	2,486	-0.28%
2021/02/22	0	0.00	6	11.02	11.10	-6	2,485	-0.24%
2021/02/19	4	10.83	0	0.00	10.90	4	2,511	0.16%
2021/02/18	0	0.00	9	10.81	10.90	-9	2,562	-0.35%
2021/02/17	0	0.00	7	10.54	10.60	-7	2,550	-0.27%
2021/02/01	4	10.10	0	0.00	10.10	4	2,633	0.15%
2021/01/28	1	10.10	0	0.00	10.25	1	2,600	0.04%
2021/01/20	2	10.35	0	0.00	10.20	2	2,550	0.08%
2021/01/18	4	10.64	3	10.65	10.65	1	2,514	0.04%
2021/01/15	14	10.98	0	0.00	10.90	14	2,490	0.56%
2021/01/12	2	11.25	0	0.00	11.20	2	2,416	0.08%
2020/12/31	1	11.90	0	0.00	11.85	1	2,191	0.05%
2020/12/30	3	11.93	0	0.00	11.95	3	2,208	0.14%
2020/12/29	1	11.80	0	0.00	11.90	1	2,162	0.05%
2020/12/28	0	0.00	5	11.95	11.95	-5	2,138	-0.23%
2020/12/22	5	11.75	0	0.00	11.85	5	2,056	0.24%
2020/12/16	0	0.00	4	11.20	11.35	-4	1,883	-0.21%
2020/12/15	2	11.00	0	0.00	11.05	2	1,931	0.10%
2020/12/14	2	11.00	0	0.00	11.05	2	2,043	0.10%
2020/12/03	0	0.00	5	11.30	11.25	-5	2,120	-0.24%
2020/12/01	0	0.00	0.9	11.70	11.45	-0.9	2,155	-0.04%
2020/11/27	0	0.00	2	11.25	11.50	-2	2,081	-0.10%
2020/11/17	3	11.00	0	0.00	10.95	3	2,017	0.15%
2020/11/12	2	10.75	0	0.00	10.80	2	2,052	0.10%
2020/11/11	0	0.00	8	10.75	10.80	-8	2,052	-0.39%
2020/11/10	0	0.00	2	10.35	10.40	-2	2,000	-0.10%
2020/11/09	0	0.00	2	10.30	10.30	-2	1,987	-0.10%
2020/11/06	0	0.00	2	10.15	10.20	-2	1,986	-0.10%
2020/11/05	0	0.00	2	10.15	10.15	-2	2,039	-0.10%
2020/11/03	0	0.00	6	10.05	10.05	-6	2,063	-0.29%
2020/11/02	2	9.88	2	9.95	9.97	0	2,075	0.00%
2020/10/30	4	9.96	0	0.00	9.92	4	2,081	0.19%
2020/10/29	5	10.02	0	0.00	10.05	5	2,062	0.24%
2020/10/26	0	0.00	2	10.25	10.25	-2	2,077	-0.10%
2020/10/22	0	0.00	4	10.15	10.25	-4	2,076	-0.19%
2020/10/20	2	10.05	0	0.00	10.10	2	2,121	0.09%
2020/10/14	4	10.08	0	0.00	10.20	4	2,151	0.19%
2020/10/13	4	10.13	0	0.00	10.05	4	2,194	0.18%
2020/10/07	0	0.00	2	10.40	10.40	-2	2,236	-0.09%
2020/10/06	0	0.00	1	10.05	10.10	-1	2,223	-0.04%
2020/09/29	1	9.93	0	0.00	9.98	1	2,249	0.04%
2020/09/28	0	0.00	4	9.98	10.00	-4	2,259	-0.18%
2020/09/25	4	9.82	0	0.00	9.79	4	2,287	0.17%
2020/09/24	4	10.08	2	10.15	9.93	2	2,347	0.09%
2020/09/23	9	10.55	0	0.00	10.40	9	2,277	0.40%
2020/09/21	10	11.10	0	0.00	11.05	10	2,182	0.46%
2020/09/07	0	0.00	4	9.77	9.96	-4	1,897	-0.21%
2020/09/04	4	9.60	0	0.00	9.68	4	1,875	0.21%
2020/08/26	0	0.00	14	9.58	9.69	-14	1,899	-0.74%
2020/08/25	0	0.00	2	9.53	9.55	-2	1,885	-0.11%
2020/08/21	2	9.40	15	9.38	9.42	-13	1,873	-0.69%
2020/08/20	15	9.34	0	0.00	9.18	15	1,874	0.80%
2020/08/18	0	0.00	21	9.41	9.47	-21	1,821	-1.15%
2020/08/17	0	0.00	17	9.37	9.39	-17	1,805	-0.94%
2020/08/14	0	0.00	4	9.22	9.28	-4	1,811	-0.22%
2020/08/13	0	0.00	3	9.20	9.18	-3	1,805	-0.17%
2020/08/12	3	9.11	0	0.00	9.18	3	1,817	0.17%
2020/08/11	0	0.00	22	9.15	9.20	-22	1,804	-1.22%
2020/08/10	1	9.00	3	9.07	9.07	-2	1,765	-0.11%
2020/08/07	5	9.00	0	0.00	9.05	5	1,782	0.28%
2020/08/06	2	9.02	5	9.08	9.08	-3	1,780	-0.17%
2020/08/05	0	0.00	3	9.08	9.05	-3	1,785	-0.17%
2020/08/04	0	0.00	14	9.08	9.05	-14	1,797	-0.78%
2020/08/03	15	9.01	0	0.00	9.01	15	1,805	0.83%
2020/07/31	3	9.03	5	9.09	9.05	-2	1,842	-0.11%
2020/07/30	26	9.03	0	0.00	9.07	26	1,862	1.40%
2020/07/29	0	0.00	11	9.11	9.09	-11	1,861	-0.59%
2020/07/28	9	9.01	11	8.99	9.00	-2	1,882	-0.11%
2020/07/27	22	9.22	0	0.00	9.11	22	1,899	1.16%
2020/07/24	16	9.44	0	0.00	9.39	16	1,935	0.83%
2020/07/23	5	9.50	0	0.00	9.52	5	1,938	0.26%
2020/07/21	0	0.00	26	9.59	9.60	-26	2,017	-1.29%
2020/07/20	24	9.48	0	0.00	9.45	24	2,004	1.20%
2020/07/17	26	9.62	10	9.59	9.54	16	1,997	0.80%
2020/07/16	0	0.00	10	9.76	9.76	-10	1,968	-0.51%
2020/07/15	0	0.00	3	9.62	9.59	-3	1,925	-0.16%
2020/07/14	10	9.53	0	0.00	9.56	10	1,936	0.52%
2020/07/13	2	9.48	2	9.57	9.61	0	1,951	0.00%
2020/07/10	3	9.45	0	0.00	9.43	3	1,963	0.15%
2020/07/09	2	9.73	4	9.70	9.65	-2	1,950	-0.10%
2020/07/03	4	9.67	3	9.61	9.74	1	1,935	0.05%
2020/07/02	0	0.00	2	9.33	9.34	-2	1,852	-0.11%
2020/07/01	0	0.00	15	9.22	9.22	-15	1,851	-0.81%
2020/06/29	15	9.10	0	0.00	9.14	15	1,854	0.81%
2020/06/24	4	9.28	0	0.00	9.28	4	1,845	0.22%
2020/06/23	1	9.32	0	0.00	9.36	1	1,858	0.05%
2020/06/22	0	0.00	1	9.34	9.44	-1	1,850	-0.05%
2020/06/19	1	9.40	11	9.36	9.24	-10	1,841	-0.54%
2020/06/18	2	9.15	5	9.21	9.21	-3	1,773	-0.17%
2020/06/17	0	0.00	8	9.12	9.15	-8	1,765	-0.45%
2020/06/16	0	0.00	18	8.95	9.06	-18	1,776	-1.01%
2020/06/12	9	8.84	0	0.00	8.88	9	1,810	0.50%
2020/06/11	22	9.18	8	9.33	9.06	14	1,836	0.76%
2020/06/10	3	9.28	9	9.37	9.38	-6	1,834	-0.33%
2020/06/09	7	9.24	0	0.00	9.22	7	1,861	0.38%
2020/06/08	4	9.36	3	9.34	9.34	1	1,893	0.05%
2020/06/05	0	0.00	3	9.32	9.27	-3	1,875	-0.16%
2020/06/04	20	8.98	0	0.00	9.09	20	1,861	1.07%
2020/06/03	0	0.00	2	8.96	8.96	-2	1,866	-0.11%
2020/06/01	0	0.00	11	8.94	8.88	-11	1,846	-0.60%
2020/05/28	0	0.00	2	8.88	8.79	-2	1,836	-0.11%
2020/05/27	0	0.00	16	8.75	8.81	-16	1,833	-0.87%
2020/05/26	4	8.61	6	8.67	8.63	-2	1,800	-0.11%
2020/05/25	11	8.53	0	0.00	8.59	11	1,773	0.62%
2020/05/22	3	8.63	0	0.00	8.63	3	1,746	0.17%
2020/05/19	3	8.66	3	8.76	8.65	0	1,666	0.00%
2020/05/14	3	8.62	0	0.00	8.56	3	1,642	0.18%
2020/05/13	3	8.72	0	0.00	8.75	3	1,615	0.19%
2020/05/12	26	8.84	0	0.00	8.84	26	1,604	1.62%
2020/05/11	0	0.00	5	8.95	8.95	-5	1,588	-0.31%
2020/05/07	2	8.81	0	0.00	8.75	2	1,560	0.13%
2020/05/06	3	8.79	0	0.00	8.77	3	1,514	0.20%
2020/05/04	5	8.94	0	0.00	8.89	5	1,483	0.34%
2020/04/30	0	0.00	12	9.14	9.19	-12	1,462	-0.82%
2020/04/29	0	0.00	23	8.92	8.99	-23	1,440	-1.60%
2020/04/28	6	8.87	2	8.88	8.87	4	1,377	0.29%
2020/04/22	2	8.52	0	0.00	8.60	2	1,288	0.16%
2020/04/21	15	8.70	0	0.00	8.64	15	1,284	1.17%
2020/04/17	4	8.86	11	8.99	8.86	-7	1,286	-0.54%
2020/04/16	6	8.76	5	8.85	8.77	1	1,259	0.08%
2020/04/15	0	0.00	30	8.86	9.00	-30	1,255	-2.39%
2020/04/14	0	0.00	9	8.64	8.63	-9	1,230	-0.73%
2020/04/09	0	0.00	3	8.39	8.38	-3	1,195	-0.25%
2020/04/08	0	0.00	15	8.31	8.34	-15	1,172	-1.28%
2020/04/07	0	0.00	5	8.13	8.14	-5	1,151	-0.43%
2020/04/06	9	8.00	2	8.07	8.09	7	1,151	0.61%
2020/04/01	0	0.00	5	8.12	8.09	-5	1,138	-0.44%
2020/03/31	11	8.01	0	0.00	8.00	11	1,134	0.97%
2020/03/26	7	8.21	6	8.26	8.21	1	1,140	0.09%
2020/03/25	0	0.00	8	8.25	8.22	-8	1,241	-0.64%
2020/03/24	0	0.00	11	7.88	7.86	-11	1,219	-0.90%
2020/03/20	10	7.95	1	7.76	7.92	9	1,203	0.75%
2020/03/18	7	8.22	7	8.32	8.20	0	1,135	0.00%
2020/03/16	5	8.93	0	0.00	8.91	5	1,049	0.48%
2020/03/13	5	9.15	3	9.22	9.20	2	1,013	0.20%
2020/03/12	6	9.94	0	0.00	9.85	6	971	0.62%
2020/03/11	10	10.18	0	0.00	10.15	10	918	1.09%
2020/03/09	15	10.52	0	0.00	10.40	15	893	1.68%
2020/03/06	0	0.00	5	10.65	10.65	-5	877	-0.57%
2020/03/05	0	0.00	15	10.70	10.70	-15	877	-1.71%
2020/03/04	9	10.53	0	0.00	10.65	9	876	1.03%
2020/03/02	6	10.55	0	0.00	10.55	6	863	0.70%
2020/02/27	9	10.77	0	0.00	10.70	9	844	1.07%
2020/02/21	0	0.00	3	10.95	10.95	-3	831	-0.36%
2020/02/19	0	0.00	36	10.97	11.05	-36	836	-4.30%
2020/02/18	0	0.00	7	10.85	10.85	-7	824	-0.85%
2020/02/17	0	0.00	50	10.75	10.80	-50	824	-6.07%
2020/02/13	0	0.00	6	10.83	10.85	-6	815	-0.74%
2020/02/12	0	0.00	4	10.75	10.75	-4	820	-0.49%
2020/02/10	4	10.55	0	0.00	10.55	4	819	0.49%
2020/02/04	0	0.00	13	10.72	10.70	-13	812	-1.60%
2020/02/03	5	10.50	0	0.00	10.55	5	805	0.62%
2020/01/31	2	10.95	0	0.00	10.90	2	786	0.25%
2020/01/30	11	11.06	0	0.00	10.90	11	775	1.42%
2020/01/15	5	11.41	0	0.00	11.45	5	749	0.67%
2020/01/14	18	11.44	0	0.00	11.40	18	755	2.38%
2020/01/10	5	11.50	0	0.00	11.55	5	771	0.65%
2020/01/09	10	11.53	0	0.00	11.50	10	764	1.31%
2020/01/08	9	11.57	0	0.00	11.55	9	750	1.20%
2019/12/26	0	0.00	10	11.70	11.70	-10	751	-1.33%
2019/12/23	12	11.60	0.1	11.60	11.60	12	848	1.41%
2019/12/20	73	11.70	0	0.00	11.55	73	827	8.83%
2019/12/16	0	0.00	8	11.95	11.90	-8	790	-1.01%
2019/12/10	5	11.85	0	0.00	11.85	5	815	0.61%
2019/12/05	1	11.85	0	0.00	11.85	1	847	0.12%
2019/12/04	3	11.85	0	0.00	11.85	3	860	0.35%
2019/12/03	6	11.85	0	0.00	11.85	6	864	0.69%
2019/12/02	3	11.90	0	0.00	11.85	3	868	0.35%
2019/11/27	0	0.00	3	12.00	12.05	-3	909	-0.33%
2019/11/22	3	11.90	0	0.00	11.95	3	962	0.31%
2019/11/11	4	11.96	0.3	11.90	11.85	3.8	972	0.39%
2019/11/07	1	12.05	0	0.00	12.05	1	964	0.10%
2019/11/06	8	12.05	0	0.00	12.05	8	959	0.83%
2019/10/31	10	12.05	0	0.00	12.15	10	970	1.03%
2019/10/21	0	0.00	5	12.15	12.20	-5	998	-0.50%
2019/10/18	0	0.00	2	11.95	12.35	-2	984	-0.20%
2019/10/14	0	0.00	8	11.90	11.80	-8	967	-0.83%
2019/10/08	0	0.00	4	11.95	11.95	-4	998	-0.40%
2019/10/03	5	11.75	0	0.00	11.80	5	1,072	0.47%
2019/10/01	5	11.82	0	0.00	11.80	5	1,140	0.44%
2019/09/27	4	11.84	0	0.00	11.85	4	1,142	0.35%
2019/09/26	1	11.95	100	11.90	11.95	-99	1,116	-8.86%
2019/09/19	2	12.05	0	0.00	12.05	2	1,023	0.20%
2019/09/18	3	12.05	0	0.00	12.10	3	1,023	0.29%
2019/09/10	102	12.05	0	0.00	12.10	102	1,082	9.42%	大買/鉅額交易
2019/09/09	0	0.00	19	12.15	12.15	-19	1,063	-1.79%
2019/09/05	8	12.09	0	0.00	12.10	8	1,041	0.77%
2019/09/03	4	12.00	0	0.00	12.05	4	1,024	0.39%
2019/09/02	7	12.04	0	0.00	12.05	7	1,015	0.69%
2019/08/29	10	12.05	0	0.00	12.00	10	987	1.01%
2019/08/28	4	12.10	0	0.00	12.10	4	961	0.42%
2019/08/08	0	0.00	9	12.25	12.30	-9	996	-0.90%
2019/08/07	5	12.12	0	0.00	12.10	5	1,000	0.50%
2019/08/06	4	12.08	0	0.00	12.15	4	1,006	0.40%
2019/07/24	1	12.45	0	0.00	12.40	1	1,033	0.10%
2019/05/22	0	0.00	2	12.50	12.50	-2	895	-0.22%
2019/05/21	0	0.00	4	12.43	12.55	-4	901	-0.44%
2019/05/20	0	0.00	8	12.43	12.35	-8	890	-0.90%
2019/05/17	10	12.25	7	12.34	12.30	3	904	0.33%
2019/05/15	0	0.00	5	12.40	12.40	-5	913	-0.55%
2019/05/14	9	12.17	5	12.35	12.35	4	919	0.44%
2019/05/10	0	0.00	50	12.40	12.35	-50	924	-5.41%
2019/05/09	15	12.50	0	0.00	12.45	15	902	1.66%
2019/05/03	0	0.00	7	12.64	12.70	-7	927	-0.75%
2019/04/25	0	0.00	0.1	12.55	12.55	-0.1	916	-0.01%
2019/04/24	0	0.00	3	12.55	12.55	-3	924	-0.32%
2019/04/22	5.1	12.55	0	0.00	12.50	5.1	941	0.54%
2019/04/19	1	12.55	29	12.78	12.60	-28	940	-2.98%
2019/04/18	2	12.50	0	0.00	12.45	2	915	0.22%
2019/04/16	15	12.53	0	0.00	12.60	15	867	1.73%
2019/04/15	19	12.68	0	0.00	12.60	19	837	2.27%
2019/04/12	4	12.83	0	0.00	12.85	4	784	0.51%
2019/04/10	3	12.95	0	0.00	13.10	3	758	0.40%
2019/04/08	0	0.00	1	13.10	13.05	-1	756	-0.13%
2019/04/02	2	12.90	0	0.00	12.95	2	752	0.27%
2019/04/01	0	0.00	3	13.10	13.00	-3	771	-0.39%
2019/03/29	0	0.00	18	13.06	13.10	-18	766	-2.35%
2019/03/27	0	0.00	18	12.85	12.80	-18	752	-2.39%
2019/03/26	8	12.85	0	0.00	12.90	8	757	1.06%
2019/03/25	4	12.91	0	0.00	12.90	4	758	0.53%
2019/03/22	7	12.95	0	0.00	12.95	7	758	0.92%
2019/03/19	0	0.00	9	13.12	13.10	-9	769	-1.17%
2019/03/15	12	12.95	0	0.00	12.90	12	781	1.54%
2019/03/13	5	13.00	0	0.00	13.00	5	785	0.64%
2019/03/11	0	0.00	5	13.05	13.00	-5	800	-0.62%
2019/03/08	0	0.00	20	13.10	13.05	-20	815	-2.45%
2019/03/07	8	13.25	0	0.00	13.20	8	824	0.97%
2019/03/05	4	13.30	0	0.00	13.35	4	827	0.48%
2019/03/04	2	13.35	0	0.00	13.35	2	831	0.24%
2019/02/27	9	13.39	0	0.00	13.35	9	833	1.08%
2019/02/21	13	13.44	0	0.00	13.40	13	854	1.52%
2019/02/20	0	0.00	4	13.35	13.35	-4	846	-0.47%
2019/02/19	0	0.00	4	13.30	13.30	-4	844	-0.47%
2019/02/12	3	13.10	2	13.15	13.15	1	888	0.11%
2019/01/30	0	0.00	10	13.00	13.00	-10	885	-1.13%
2019/01/28	0	0.00	2	12.90	13.00	-2	894	-0.22%
2019/01/24	0	0.00	2	12.90	12.95	-2	878	-0.23%
2019/01/17	0	0.00	2	12.80	12.80	-2	926	-0.22%
2019/01/15	0	0.00	2	12.70	12.70	-2	946	-0.21%
2019/01/11	0	0.00	5	12.50	12.50	-5	936	-0.53%
2019/01/10	0	0.00	6	12.45	12.35	-6	930	-0.64%
2019/01/09	0	0.00	22	12.35	12.45	-22	936	-2.35%
2019/01/04	2	12.05	0	0.00	12.10	2	1,000	0.20%
2019/01/03	3	12.12	0	0.00	12.15	3	1,064	0.28%
2019/01/02	3	12.15	0	0.00	12.10	3	1,082	0.28%
2018/12/25	3	12.00	5	12.15	12.15	-2	1,211	-0.17%
2018/12/24	4	12.13	0	0.00	12.10	4	1,275	0.31%
2018/12/18	3	12.28	0	0.00	12.25	3	1,432	0.21%
2018/12/14	5	12.40	0	0.00	12.45	5	1,648	0.30%
2018/12/12	2	12.25	0	0.00	12.30	2	1,822	0.11%
2018/12/11	4	12.25	0	0.00	12.25	4	1,823	0.22%
2018/12/10	5	12.28	0	0.00	12.35	5	1,842	0.27%
2018/12/07	2	12.30	0	0.00	12.40	2	1,869	0.11%
2018/12/06	8	12.37	0	0.00	12.30	8	1,892	0.42%
2018/12/05	2	12.55	0	0.00	12.55	2	1,901	0.11%
2018/12/03	0	0.00	34	12.72	12.75	-34	1,955	-1.74%
2018/11/30	0	0.00	5	12.75	12.75	-5	1,954	-0.26%
2018/11/29	15	12.53	0	0.00	12.55	15	1,944	0.77%
2018/11/28	5	12.35	0	0.00	12.50	5	1,941	0.26%
2018/11/27	2	12.35	0	0.00	12.25	2	1,946	0.10%
2018/11/23	5	12.31	0	0.00	12.20	5	1,950	0.26%
2018/11/21	5	12.40	0	0.00	12.45	5	1,935	0.26%
2018/11/20	3	12.45	3	12.60	12.45	0	1,940	0.00%
2018/11/19	0	0.00	3	12.60	12.55	-3	1,943	-0.15%
2018/11/14	0	0.00	2	12.50	12.55	-2	1,990	-0.10%
2018/11/13	2	12.35	0	0.00	12.50	2	2,029	0.10%
2018/11/12	12	12.64	14	12.55	12.50	-2	2,053	-0.10%
2018/11/09	7	12.99	0	0.00	12.85	7	2,059	0.34%
2018/11/07	3	13.05	0	0.00	13.20	3	2,288	0.13%
2018/11/06	6	13.05	0	0.00	13.10	6	2,332	0.26%
2018/11/05	6	13.13	0	0.00	13.15	6	2,379	0.25%
2018/11/02	0	0.00	6	13.23	13.25	-6	2,396	-0.25%
2018/10/31	3	13.10	0	0.00	13.20	3	2,406	0.12%
2018/10/30	7	13.13	0	0.00	13.10	7	2,426	0.29%
2018/10/29	0	0.00	4	13.33	13.30	-4	2,505	-0.16%
2018/10/25	0	0.00	2	13.20	13.20	-2	2,478	-0.08%
2018/10/24	2	13.05	12	13.22	13.30	-10	2,465	-0.41%
2018/10/23	10	13.10	0	0.00	13.15	10	2,457	0.41%
2018/10/22	0	0.00	6	13.33	13.30	-6	2,451	-0.24%
2018/10/19	5	13.13	0	0.00	13.20	5	2,467	0.20%
2018/10/17	8	13.32	0	0.00	13.30	8	2,451	0.33%
2018/10/16	5	13.15	0	0.00	13.25	5	2,436	0.21%
2018/10/12	1	13.25	0	0.00	13.40	1	2,374	0.04%
2018/10/01	1	14.35	0	0.00	14.60	1	2,073	0.05%
2018/09/25	2	14.40	1	14.50	14.30	1	1,975	0.05%
2018/09/21	2	14.35	0	0.00	14.50	2	1,943	0.10%
2018/09/19	0	0.00	5	13.80	14.15	-5	1,752	-0.29%
2018/09/13	0	0.00	3	13.50	13.45	-3	1,580	-0.19%
2018/09/12	6	13.30	3	13.40	13.35	3	1,556	0.19%
2018/09/10	5	13.50	0	0.00	13.50	5	1,518	0.33%
2018/09/07	1	13.60	4	13.70	13.55	-3	1,522	-0.20%
2018/08/30	2	13.50	0	0.00	13.50	2	1,472	0.14%
2018/08/29	0	0.00	0	13.45	13.50	0	1,475	0.00%
2018/08/27	2	13.50	0	0.00	13.50	2	1,503	0.13%
2018/08/24	0	0.00	4	13.55	13.50	-4	1,505	-0.27%
2018/08/22	0	0.00	3	13.70	13.65	-3	1,511	-0.20%
2018/08/21	0	0.00	250	13.63	13.55	-250	1,488	-16.79%	大賣/鉅額交易
2018/08/20	70	13.60	0	0.00	13.60	70	1,466	4.77%
2018/08/17	180	13.48	5	13.49	13.55	175	1,424	12.28%	大買/鉅額交易
2018/08/16	0	0.00	5	13.30	13.30	-5	1,381	-0.36%
2018/08/15	12	13.44	7	13.81	13.20	5	1,346	0.37%
2018/08/14	0	0.00	29	13.25	13.20	-29	1,119	-2.59%
2018/08/13	5	13.07	0	0.00	13.05	5	1,093	0.46%
2018/08/10	0	0.00	8	13.21	13.25	-8	1,055	-0.76%
2018/08/06	2	13.00	0	0.00	12.90	2	1,004	0.20%
2018/08/03	4.1	12.95	1	12.95	12.90	3.1	990	0.31%
2018/07/30	0	0.00	10	12.58	12.65	-10	912	-1.10%
2018/07/27	0	0.00	10	12.53	12.50	-10	898	-1.11%
2018/07/26	0	0.00	9	12.41	12.40	-9	895	-1.00%
2018/07/25	0	0.00	6	12.30	12.30	-6	879	-0.68%
2018/07/23	0	0.00	5	12.20	12.15	-5	891	-0.56%
2018/07/20	0	0.00	5	12.25	12.25	-5	898	-0.56%
2018/07/19	0	0.00	5	12.20	12.20	-5	914	-0.55%
2018/07/18	3	12.10	0	0.00	12.15	3	915	0.33%
2018/07/17	5	12.10	0	0.00	12.10	5	911	0.55%
2018/07/16	0	0.00	10	12.18	12.20	-10	912	-1.10%
2018/07/13	0	0.00	6	12.15	12.10	-6	910	-0.66%
2018/07/12	0	0.00	12	12.15	12.10	-12	917	-1.31%
2018/07/09	15	11.98	0	0.00	12.05	15	948	1.58%
2018/07/06	13	12.39	0	0.00	12.40	13	946	1.37%
2018/07/05	0	0.00	12	12.55	12.45	-12	931	-1.29%
2018/07/04	1	12.60	0	0.00	12.55	1	1,013	0.10%
2018/07/02	0	0.00	3	12.65	12.60	-3	999	-0.30%
2018/06/29	7	12.51	0	0.00	12.55	7	1,001	0.70%
2018/06/28	15	12.56	0	0.00	12.50	15	983	1.53%
2018/06/26	3	12.65	0	0.00	12.65	3	970	0.31%
2018/06/25	0	0.00	11	12.65	12.60	-11	962	-1.14%
2018/06/22	7	12.55	0	0.00	12.55	7	939	0.74%
2018/06/21	12	12.58	0	0.00	12.55	12	941	1.27%
2018/06/20	2	12.60	0	0.00	12.60	2	939	0.21%
2018/06/19	2	12.60	0	0.00	12.60	2	933	0.21%
2018/06/15	10	12.60	0	0.00	12.65	10	945	1.06%
2018/06/14	10	12.68	0	0.00	12.65	10	915	1.09%
2018/06/12	5	12.80	0	0.00	12.85	5	995	0.50%
2018/06/05	0	0.00	5	12.95	12.95	-5	1,004	-0.50%
2018/06/04	0	0.00	10	12.90	12.85	-10	986	-1.01%
2018/06/01	0	0.00	5	12.80	12.75	-5	953	-0.52%
2018/05/31	0	0.00	1	12.85	12.85	-1	936	-0.11%
2018/05/29	0	0.00	5	12.70	12.65	-5	920	-0.54%
2018/05/28	0	0.00	10	12.70	12.65	-10	923	-1.08%
2018/05/25	0	0.00	4	12.70	12.65	-4	920	-0.43%
2018/05/21	0	0.00	3	12.75	12.70	-3	909	-0.33%
2018/05/17	3	12.60	2	12.80	12.60	1	912	0.11%
2018/05/16	0	0.00	3	12.75	12.75	-3	901	-0.33%
2018/05/14	0	0.00	25	12.85	12.90	-25	923	-2.71%
2018/05/11	5	12.55	0	0.00	12.60	5	907	0.55%
2018/05/09	5	12.55	0	0.00	12.50	5	889	0.56%
2018/05/08	10	12.58	0	0.00	12.60	10	885	1.13%
2018/05/02	0	0.00	10	12.70	12.70	-10	875	-1.14%
2018/04/19	10	12.95	0	0.00	12.95	10	858	1.16%
2018/04/12	0	0.00	2	13.20	13.20	-2	831	-0.24%
2018/04/11	0	0.00	3	13.20	13.15	-3	835	-0.36%
2018/04/10	6	13.20	6	13.30	13.10	0	832	0.00%
2018/03/29	0	0.00	0.7	12.95	13.00	-0.7	790	-0.09%
2018/03/27	0	0.00	8	13.10	13.15	-8	810	-0.99%
2018/03/26	8	12.97	0	0.00	12.95	8	806	0.99%
2018/03/21	6	13.08	0	0.00	13.00	6	799	0.75%
2018/03/20	2	13.05	0	0.00	13.15	2	797	0.25%
2018/03/19	2	13.15	0	0.00	13.05	2	806	0.25%
2018/03/15	6	13.20	0	0.00	13.25	6	725	0.83%
2018/03/14	4	13.20	0	0.00	13.20	4	725	0.55%
2018/03/13	5	13.27	0	0.00	13.25	5	719	0.69%
2018/03/12	2	13.35	0	0.00	13.30	2	704	0.28%
2018/03/08	5	13.40	0	0.00	13.45	5	702	0.71%
2018/02/26	0	0.00	7	13.45	13.45	-7	713	-0.98%
2018/02/23	0	0.00	12	13.35	13.40	-12	720	-1.67%
2018/02/21	0	0.00	5	13.35	13.30	-5	734	-0.68%
2018/02/12	8	13.17	0	0.00	13.15	8	727	1.10%
2018/02/08	2	13.15	0	0.00	13.20	2	715	0.28%
2018/02/06	4	13.38	0	0.00	13.20	4	720	0.56%
2018/02/05	5	13.62	67	13.60	13.70	-62	702	-8.83%
2018/01/30	2	13.90	0	0.00	13.95	2	727	0.27%
2018/01/25	5	13.85	0	0.00	13.90	5	746	0.67%
2018/01/19	5	13.95	0	0.00	13.95	5	770	0.65%
2018/01/18	7	14.04	0	0.00	14.00	7	780	0.90%
2018/01/12	4	13.95	0	0.00	14.00	4	806	0.50%
2018/01/11	5	13.98	0	0.00	14.00	5	808	0.62%
2018/01/03	0	0.00	5	14.11	14.10	-5	921	-0.54%
2018/01/02	0	0.00	3	13.95	14.00	-3	866	-0.35%