一詮 (2486)-富邦-竹北券商分點個股進出

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
95.5
漲跌
▼1.0
漲幅
-1.04%
成交量
28,361張
產業
上市光電類股
479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－富邦-竹北券商分點個股進出

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

富邦-竹北券商分點個股進出
富邦-竹北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	19.5	95.95	15	95.47	95.50	4.5	39,702	0.01%
2024/05/30	18.7	99.83	18.1	99.38	97.10	0.6	39,388	0.00%
2024/05/29	27	100.58	14	98.65	98.00	13	39,201	0.03%
2024/05/28	49.5	102.70	57	101.12	99.00	-7.5	39,213	-0.02%
2024/05/27	40.1	97.21	52.1	96.91	100.00	-12	38,425	-0.03%
2024/05/24	116	93.29	93	92.12	91.00	23	37,718	0.06%	大買/
2024/05/23	40	86.56	58.1	89.83	91.50	-18.1	36,165	-0.05%
2024/05/22	37.2	84.79	25	84.00	83.20	12.2	35,582	0.03%
2024/05/21	21.2	85.28	19	85.18	86.00	2.2	35,202	0.01%
2024/05/20	14	82.39	15	82.18	82.80	-1	34,643	0.00%
2024/05/17	14	81.25	11	80.73	81.20	3	34,451	0.01%
2024/05/16	14	79.24	19	78.89	78.50	-5	34,221	-0.01%
2024/05/15	48	82.92	28.1	79.84	79.00	19.9	34,403	0.06%
2024/05/14	2	81.50	2	82.35	82.50	0	34,001	0.00%
2024/05/13	20	83.18	29.2	81.43	80.80	-9.2	33,931	-0.03%
2024/05/10	18	84.02	35	83.61	84.00	-17	33,593	-0.05%
2024/05/09	57.2	85.06	55	85.35	84.90	2.2	33,311	0.01%
2024/05/08	53.2	83.92	99	83.75	84.20	-45.8	32,507	-0.14%
2024/05/07	105	85.91	96.2	84.93	82.40	8.8	31,547	0.03%	大買/
2024/05/06	62.2	80.96	22.3	81.71	82.00	39.9	29,402	0.14%
2024/05/03	15	72.04	25	71.36	74.60	-10	28,543	-0.03%
2024/05/02	11.3	72.86	5	73.42	71.50	6.3	28,272	0.02%
2024/04/30	22	73.85	41	74.78	73.50	-19	28,300	-0.07%
2024/04/29	41	74.55	40	74.77	72.70	1	28,028	0.00%
2024/04/26	65	73.30	69	73.18	72.60	-4	27,486	-0.01%
2024/04/25	37	71.96	34	70.26	72.30	3	26,960	0.01%
2024/04/24	12	69.34	10	68.92	69.40	2	27,043	0.01%
2024/04/23	23	66.49	26	66.36	66.00	-3	27,604	-0.01%
2024/04/22	17	67.72	27	66.12	65.10	-10	28,620	-0.03%
2024/04/19	49	67.90	60	68.16	67.80	-11	29,419	-0.04%
2024/04/18	11	70.25	8	70.61	69.40	3	30,545	0.01%
2024/04/17	26	70.86	55	70.49	70.10	-29	30,763	-0.09%
2024/04/16	25	68.83	34	69.51	69.90	-9	30,502	-0.03%
2024/04/15	15	71.97	23.1	72.63	71.80	-8.1	30,271	-0.03%
2024/04/12	42	73.16	44	72.64	73.60	-2	30,325	-0.01%
2024/04/11	30	71.27	31	71.22	71.40	-1	30,219	0.00%
2024/04/10	103	71.96	75	72.62	70.60	28	30,546	0.09%	大買/
2024/04/09	81	74.38	72	74.70	74.00	9	30,654	0.03%
2024/04/08	131	70.92	162	71.80	75.00	-31	30,807	-0.10%	大買/大賣/
2024/04/03	199	72.98	159	72.97	70.90	40	30,316	0.13%	大買/大賣/
2024/04/02	41.1	71.01	91	70.84	72.60	-50	28,227	-0.18%
2024/04/01	21	64.83	51	65.71	66.00	-30	27,024	-0.11%
2024/03/29	3	61.20	2	60.30	60.00	1	26,376	0.00%
2024/03/28	13	59.19	6	59.12	58.60	7	26,121	0.03%
2024/03/27	38	60.31	8	59.26	59.00	30	25,960	0.12%
2024/03/26	96	62.14	60.5	61.84	60.10	35.5	25,720	0.14%
2024/03/25	25	63.23	27	63.27	64.20	-2	25,064	-0.01%
2024/03/22	71	59.74	40	59.82	59.30	31	24,351	0.13%
2024/03/21	36	57.05	26	58.16	59.40	10	23,600	0.04%
2024/03/20	28	54.89	31	54.91	55.60	-3	22,593	-0.01%
2024/03/19	26	55.06	32	55.49	54.70	-6	22,288	-0.03%
2024/03/18	35.1	57.37	95	56.86	54.50	-59.9	21,639	-0.28%
2024/03/15	30	55.24	21	54.53	54.40	9	20,156	0.04%
2024/03/14	33	54.55	31.2	54.67	54.80	1.8	19,623	0.01%
2024/03/13	17.1	53.73	22	52.85	53.90	-4.9	19,181	-0.03%
2024/03/12	44.1	53.67	14	53.73	53.30	30.1	18,669	0.16%
2024/03/11	13	51.60	6	51.38	51.40	7	18,225	0.04%
2024/03/08	11	49.51	33	49.95	49.50	-22	18,052	-0.12%
2024/03/07	43	53.53	17	51.05	50.10	26	17,829	0.15%
2024/03/06	34.1	52.94	75.3	53.17	54.10	-41.2	17,048	-0.24%
2024/03/05	7	49.62	17	49.96	49.70	-10	16,280	-0.06%
2024/03/04	33	50.99	12	51.03	50.90	21	16,170	0.13%
2024/03/01	33.1	50.93	54.3	51.23	51.10	-21.2	16,019	-0.13%
2024/02/29	6	48.88	6	49.20	49.30	0	15,756	0.00%
2024/02/27	55.3	51.03	52	49.08	48.85	3.3	15,780	0.02%
2024/02/26	4	49.96	14	50.03	50.50	-10	15,679	-0.06%
2024/02/23	17.4	49.27	18	49.02	48.30	-0.6	15,553	0.00%
2024/02/22	5.1	49.94	3	49.83	49.70	2.1	15,487	0.01%
2024/02/21	2	50.40	4	50.20	50.30	-2	15,443	-0.01%
2024/02/20	12	50.24	12	50.48	49.70	0	15,406	0.00%
2024/02/19	7.1	50.46	19.1	50.64	50.50	-12	15,409	-0.08%
2024/02/16	23.2	51.59	14	51.18	51.20	9.2	15,423	0.06%
2024/02/05	1	47.70	0	0.00	48.75	1	15,124	0.01%
2024/02/02	5	49.22	6	49.05	48.35	-1	15,193	-0.01%
2024/02/01	13.1	50.30	3	50.60	49.30	10.1	15,288	0.07%
2024/01/31	4	49.23	3	49.62	49.70	1	15,344	0.01%
2024/01/30	8	49.70	9	49.77	49.25	-1	15,430	-0.01%
2024/01/29	2	48.00	4	48.96	49.00	-2	15,637	-0.01%
2024/01/26	55	48.22	3	47.85	48.25	52	15,818	0.33%
2024/01/25	8	49.93	4	49.20	49.00	4	15,719	0.03%
2024/01/24	17	50.27	9	50.40	50.20	8	15,604	0.05%
2024/01/23	8	50.30	9	49.04	49.00	-1	15,405	-0.01%
2024/01/22	12.2	50.22	7	50.20	49.90	5.2	15,225	0.03%
2024/01/19	43	50.98	29	50.12	49.90	14	15,122	0.09%
2024/01/18	33	51.15	54	50.93	51.60	-21	14,838	-0.14%
2024/01/17	47	51.62	25	51.40	51.00	22	14,582	0.15%
2024/01/16	53	51.77	28	51.22	50.40	25	13,819	0.18%
2024/01/15	52	54.29	73	55.28	55.90	-21	12,722	-0.17%
2024/01/12	35	51.83	48.9	51.82	50.90	-13.9	11,799	-0.12%
2024/01/11	3	47.87	58	48.25	49.55	-55	10,519	-0.52%
2024/01/10	1	45.10	0	0.00	45.05	1	10,269	0.01%
2024/01/09	7	45.98	6	45.58	45.10	1	10,376	0.01%
2024/01/08	30	47.17	32	46.58	46.00	-2	10,483	-0.02%
2024/01/05	17	48.52	2	48.48	47.30	15	10,358	0.14%
2024/01/04	49	50.47	23	49.71	49.35	26	10,540	0.25%
2024/01/03	30.5	50.72	51.1	51.34	52.00	-20.6	10,140	-0.20%
2024/01/02	68.5	49.50	74	49.76	51.00	-5.5	10,103	-0.05%
2023/12/29	6	46.75	8	46.61	46.80	-2	9,701	-0.02%
2023/12/27	1	43.80	0	0.00	43.60	1	9,444	0.01%
2023/12/21	0	0.00	3	43.75	44.05	-3	9,887	-0.03%
2023/12/19	0	0.00	1	42.00	42.25	-1	9,970	-0.01%
2023/12/18	1	43.00	10	43.25	42.85	-9	10,013	-0.09%
2023/12/15	3	44.57	2	43.75	43.65	1	10,135	0.01%
2023/12/14	5	45.44	11	45.17	44.30	-6	10,274	-0.06%
2023/12/13	5	42.98	1	43.55	43.90	4	10,386	0.04%
2023/12/11	2	45.05	1	45.30	45.00	1	12,822	0.01%
2023/12/08	1	45.80	1	46.00	45.70	0	13,016	0.00%
2023/12/06	0	0.00	0.1	45.35	45.00	-0.1	13,099	0.00%
2023/12/05	1	45.00	11	44.85	44.90	-10	13,523	-0.07%
2023/12/04	13	46.03	0	0.00	45.30	13	14,128	0.09%
2023/12/01	2	45.60	2	45.65	45.75	0	14,170	0.00%
2023/11/30	0	0.00	2	46.20	46.30	-2	14,405	-0.01%
2023/11/29	0	0.00	9	46.18	46.15	-9	14,412	-0.06%
2023/11/28	0	0.00	2	45.83	45.75	-2	14,428	-0.01%
2023/11/27	6	46.47	20	46.50	45.75	-14	14,494	-0.10%
2023/11/24	0	46.70	0	0.00	45.95	0	14,466	0.00%
2023/11/22	10	45.65	20	45.45	45.50	-10	14,543	-0.07%
2023/11/21	2	46.00	0	0.00	45.90	2	14,673	0.01%
2023/11/20	10	46.60	3	46.90	46.25	7	14,830	0.05%
2023/11/16	27	45.60	22	46.04	46.30	5	15,143	0.03%
2023/11/15	32	46.71	24	47.53	46.05	8	15,082	0.05%
2023/11/14	7	46.34	22	46.79	46.45	-15	14,998	-0.10%
2023/11/13	8	46.28	1	46.75	45.75	7	14,990	0.05%
2023/11/10	15	46.40	7	46.55	46.50	8	14,982	0.05%
2023/11/09	22	48.30	3	47.58	47.30	19	14,896	0.13%
2023/11/08	19	48.66	34	49.26	49.05	-15	14,720	-0.10%
2023/11/07	8	47.05	1	46.90	46.80	7	14,390	0.05%
2023/11/06	21	49.65	11	49.76	48.35	10	14,241	0.07%
2023/11/03	23	48.78	33	49.83	49.55	-10	13,912	-0.07%
2023/11/02	7	48.19	20	48.86	49.05	-13	13,683	-0.10%
2023/11/01	10	47.15	12	47.37	47.10	-2	13,598	-0.01%
2023/10/31	5	47.00	3	47.20	46.35	2	13,518	0.01%
2023/10/30	2	48.00	17	47.97	48.35	-15	13,438	-0.11%
2023/10/27	4	46.86	1	48.05	46.25	3	13,382	0.02%
2023/10/26	4	48.63	13	49.17	48.00	-9	13,420	-0.07%
2023/10/25	12	48.60	18	49.10	49.40	-6	13,325	-0.05%
2023/10/24	5	47.08	3	46.75	47.60	2	13,130	0.02%
2023/10/23	12	46.24	2	46.20	46.45	10	13,146	0.08%
2023/10/20	5	44.86	11	45.06	45.00	-6	13,135	-0.05%
2023/10/19	7	46.44	28	46.34	46.15	-21	13,074	-0.16%
2023/10/18	28	48.79	43	48.28	47.45	-15	13,062	-0.11%
2023/10/17	8	51.05	6	51.12	50.60	2	12,875	0.02%
2023/10/16	42	50.53	2	50.75	50.90	40	12,756	0.31%
2023/10/13	25	51.26	32	51.68	51.40	-7	12,606	-0.06%
2023/10/12	24	52.53	25.1	52.35	52.50	-1.1	12,552	-0.01%
2023/10/11	60	50.80	6	50.88	50.50	54	12,174	0.44%
2023/10/06	42	51.61	50.3	51.34	50.50	-8.3	12,164	-0.07%
2023/10/05	40.3	51.46	26	52.16	51.40	14.3	12,084	0.12%
2023/10/04	9	48.24	5	49.25	49.40	4	11,750	0.03%
2023/10/03	0	0.00	6	48.78	48.40	-6	11,819	-0.05%
2023/10/02	14	47.81	19	48.44	48.35	-5	11,726	-0.04%
2023/09/28	1	46.00	1	46.20	46.15	0	11,593	0.00%
2023/09/27	1	45.40	9	45.22	46.00	-8	11,725	-0.07%
2023/09/26	19	46.39	1	46.80	45.70	18	11,947	0.15%
2023/09/25	10	46.00	12	45.48	45.45	-2	11,981	-0.02%
2023/09/22	12	44.45	11	44.55	44.80	1	11,945	0.01%
2023/09/21	1	44.70	9	44.84	44.15	-8	11,863	-0.07%
2023/09/20	1	45.60	15.3	45.76	45.50	-14.3	11,793	-0.12%
2023/09/19	11	47.36	1	47.05	47.10	10	11,697	0.09%
2023/09/18	11	48.22	38	47.95	48.15	-27	11,557	-0.23%
2023/09/15	61	50.26	23	51.50	47.90	38	11,441	0.33%
2023/09/14	42	51.04	78	51.57	53.20	-36	10,444	-0.34%
2023/09/13	1	48.30	24.1	48.20	48.45	-23.1	9,008	-0.26%
2023/09/12	9	44.28	2	44.40	44.05	7	8,883	0.08%
2023/09/11	9	44.73	5	44.63	44.35	4	8,963	0.04%
2023/09/08	59	48.71	47	47.41	47.00	12	8,913	0.13%
2023/09/07	78	48.98	89	48.54	48.85	-11	8,574	-0.13%
2023/09/06	11	46.07	6	46.34	46.05	5	8,133	0.06%
2023/09/05	11.1	45.53	15	45.54	46.10	-3.9	8,182	-0.05%
2023/09/04	9	42.55	7	42.67	42.65	2	8,070	0.02%
2023/09/01	1	41.30	0	0.00	41.25	1	8,319	0.01%
2023/08/31	9	40.93	2	41.45	41.30	7	8,506	0.08%
2023/08/29	3	42.07	3	42.30	42.50	0	9,090	0.00%
2023/08/28	1	44.00	0	0.00	43.15	1	9,282	0.01%
2023/08/25	7	46.26	0	0.00	44.20	7	9,257	0.08%
2023/08/24	35	49.21	15	47.87	48.75	20	9,098	0.22%
2023/08/23	16	49.06	17	48.84	48.40	-1	8,930	-0.01%
2023/08/21	6	46.56	0	0.00	46.65	6	8,570	0.07%
2023/08/18	0	0.00	5	48.00	47.25	-5	8,572	-0.06%
2023/08/17	2	47.80	2	47.75	47.95	0	8,534	0.00%
2023/08/15	0	46.35	0	0.00	46.45	0	8,369	0.00%
2023/08/14	1	44.20	2	45.20	45.00	-1	8,299	-0.01%
2023/08/10	10	43.40	0	0.00	43.25	10	8,202	0.12%
2023/08/09	0	0.00	20	45.00	44.45	-20	8,182	-0.24%
2023/08/08	5	44.84	1	45.35	44.80	4	8,170	0.05%
2023/08/07	0	0.00	17	45.39	45.90	-17	8,135	-0.21%
2023/08/02	16	44.19	0	0.00	43.30	16	8,081	0.20%
2023/08/01	0	0.00	1	46.00	45.05	-1	8,016	-0.01%
2023/07/31	9	47.00	21	47.20	46.30	-12	7,996	-0.15%
2023/07/28	5	44.80	1	44.75	44.90	4	7,866	0.05%
2023/07/27	0	0.00	2	44.75	44.55	-2	7,851	-0.03%
2023/07/26	1	44.80	8	44.50	44.35	-7	7,847	-0.09%
2023/07/25	9	46.30	2	45.68	45.00	7	7,784	0.09%
2023/07/24	6	47.53	0	0.00	46.70	6	7,761	0.08%
2023/07/21	1	48.25	8	46.51	48.40	-7	7,749	-0.09%
2023/07/20	0	0.00	0.2	47.25	47.30	-0.2	7,677	0.00%
2023/07/17	7	49.07	2	47.90	48.00	5	7,571	0.07%
2023/07/14	1	49.10	0	0.00	48.95	1	7,477	0.01%
2023/07/13	10.2	50.36	3	50.67	49.55	7.2	7,511	0.10%
2023/07/12	25	50.46	23	50.30	50.60	2	7,493	0.03%
2023/07/11	6	49.83	27	50.12	49.95	-21	6,926	-0.30%
2023/07/10	19	47.58	2	47.60	46.80	17	6,432	0.26%
2023/07/07	5	45.79	3.1	45.70	45.70	2	6,192	0.03%
2023/07/06	0	0.00	12	46.16	46.40	-12	6,143	-0.20%
2023/07/05	2	46.10	2.1	47.10	45.25	-0.1	6,025	0.00%
2023/07/04	6	45.00	0	0.00	45.00	6	5,901	0.10%
2023/07/03	3.1	46.84	1.1	45.09	48.00	2	5,685	0.04%
2023/06/30	0	0.00	2	43.68	43.85	-2	5,504	-0.04%
2023/06/28	1	43.35	1.2	43.08	42.85	-0.2	5,512	0.00%
2023/06/27	12	43.93	0	0.00	43.00	12	5,512	0.22%
2023/06/20	0	0.00	10	45.05	44.80	-10	5,565	-0.18%
2023/06/19	0	45.05	0	0.00	45.30	0	5,572	0.00%
2023/06/16	3	43.90	2	44.25	44.65	1	5,603	0.02%
2023/06/15	1	45.00	6	44.88	44.75	-5	5,546	-0.09%
2023/06/14	18	43.74	12	43.88	43.70	6	5,482	0.11%
2023/06/13	0	0.00	7	43.21	43.50	-7	5,506	-0.13%
2023/06/12	14.2	43.72	2	44.60	43.05	12.2	5,642	0.22%
2023/06/09	0	0.00	2	42.53	43.50	-2	5,563	-0.04%
2023/06/08	1	42.10	8	42.53	42.05	-7	5,471	-0.13%
2023/06/07	3	42.03	5	41.85	42.15	-2	5,451	-0.04%
2023/06/06	5.5	39.86	7	40.06	40.45	-1.5	5,737	-0.03%
2023/06/05	8.3	38.84	11	39.77	39.55	-2.7	5,784	-0.05%
2023/06/02	4	35.81	1	37.00	37.00	3	5,625	0.05%
2023/06/01	1.2	32.64	19	32.46	33.65	-17.8	5,633	-0.32%
2023/05/31	0	0.00	1	31.00	30.60	-1	5,317	-0.02%
2023/05/24	3	29.65	0	0.00	29.60	3	5,145	0.06%
2023/05/22	0	0.00	2	28.80	29.00	-2	5,138	-0.04%
2023/05/19	2	28.05	0	0.00	28.00	2	5,124	0.04%
2023/05/16	0	0.00	2	28.05	27.65	-2	5,386	-0.04%
2023/05/15	6	27.64	0	0.00	27.45	6	5,381	0.11%
2023/05/12	0	0.00	1	27.30	27.80	-1	5,398	-0.02%
2023/05/10	0	0.00	18	28.05	28.05	-18	5,400	-0.33%
2023/05/09	2	27.45	0	0.00	27.45	2	5,397	0.04%
2023/05/08	1	27.80	0	0.00	27.80	1	5,413	0.02%
2023/05/04	16	28.50	0	0.00	28.30	16	5,442	0.29%
2023/05/02	0	0.00	2	29.70	29.70	-2	5,472	-0.04%
2023/04/28	2	30.00	1	29.45	29.45	1	5,453	0.02%
2023/04/27	1	29.10	1	29.60	29.10	0	5,410	0.00%
2023/04/26	1	27.70	0	0.00	28.05	1	5,355	0.02%
2023/04/25	0	0.00	5	28.75	28.35	-5	5,324	-0.09%
2023/04/24	0	0.00	5	28.85	28.85	-5	5,304	-0.09%
2023/04/21	3	28.27	1	29.10	28.65	2	5,301	0.04%
2023/04/20	0	0.00	5	29.10	28.90	-5	5,268	-0.09%
2023/04/19	1	29.75	1	30.05	29.95	0	5,285	0.00%
2023/04/18	3	30.70	0	0.00	30.45	3	5,220	0.06%
2023/04/17	7	29.59	7	31.05	31.25	0	5,069	0.00%
2023/04/12	0	0.00	4	29.36	29.35	-4	4,745	-0.08%
2023/04/11	0	0.00	1	29.05	29.10	-1	4,695	-0.02%
2023/04/10	1	28.50	2	28.58	28.50	-1	4,675	-0.02%
2023/04/07	7	28.83	1	28.80	28.60	6	4,686	0.13%
2023/03/28	1	27.70	0	0.00	27.65	1	4,640	0.02%
2023/03/27	0	0.00	3	29.05	27.70	-3	4,648	-0.06%
2023/03/24	2	29.13	6	29.14	28.90	-4	4,615	-0.09%
2023/03/23	1	28.90	2	29.20	29.05	-1	4,729	-0.02%
2023/03/22	7	29.12	5	28.80	28.75	2	4,862	0.04%
2023/03/20	1	28.20	0	0.00	28.20	1	4,747	0.02%
2023/03/15	6	28.82	3	28.95	27.90	3	4,880	0.06%
2023/03/14	0	0.00	2	27.83	28.10	-2	4,904	-0.04%
2023/03/09	49	29.04	43	28.20	28.10	6	5,263	0.11%
2023/03/08	25	26.91	11	28.05	28.40	14	4,756	0.29%
2023/03/07	5	26.31	1	26.10	25.85	4	4,656	0.09%
2023/03/06	9	25.27	3	25.18	25.75	6	4,875	0.12%
2023/03/03	2	23.45	0	0.00	23.45	2	4,815	0.04%
2023/03/02	0	0.00	2	23.65	23.70	-2	4,890	-0.04%
2023/03/01	2	23.33	0	0.00	23.25	2	4,915	0.04%
2023/02/23	0	0.00	3.2	23.85	23.95	-3.2	4,968	-0.06%
2023/02/20	4	24.10	0	0.00	24.30	4	4,979	0.08%
2023/02/15	3	24.05	0	0.00	23.55	3	4,930	0.06%
2023/02/14	1	24.00	0	0.00	24.10	1	4,843	0.02%
2023/02/10	0	0.00	1	23.10	22.60	-1	4,739	-0.02%
2023/02/08	0	0.00	3	23.45	23.30	-3	4,711	-0.06%
2023/02/07	0	0.00	1	23.35	23.55	-1	4,701	-0.02%
2023/02/02	5	23.90	4	23.61	23.75	1	4,629	0.02%
2023/02/01	4	23.28	0	0.00	23.20	4	4,576	0.09%
2023/01/09	3	23.50	3	23.25	23.15	0	4,439	0.00%
2022/12/23	0	0.00	2	21.60	21.55	-2	4,329	-0.05%
2022/12/21	1	21.45	1	21.55	21.50	0	4,337	0.00%
2022/12/20	1	22.00	0	0.00	21.45	1	4,334	0.02%
2022/12/19	0	0.00	5	22.60	22.45	-5	4,302	-0.12%
2022/12/16	0	0.00	5	23.10	23.00	-5	4,272	-0.12%
2022/12/15	10	24.68	1	24.50	24.05	9	4,229	0.21%
2022/12/14	6	22.91	17	24.21	24.40	-11	4,023	-0.27%
2022/12/09	3	24.07	3	23.33	23.25	0	3,713	0.00%
2022/12/08	0	0.00	3	23.33	23.70	-3	3,641	-0.08%
2022/12/07	6	24.09	1	23.80	23.45	5	3,550	0.14%
2022/12/06	13	25.85	13	25.72	25.55	0	3,347	0.00%
2022/12/05	11	24.91	18	24.87	25.80	-7	3,106	-0.23%
2022/12/02	20	23.64	8	23.00	24.10	12	2,790	0.43%
2022/12/01	10	22.42	15	22.71	22.35	-5	2,547	-0.20%
2022/11/30	7	22.34	1	22.10	22.35	6	2,519	0.24%
2022/11/29	12	22.21	11	22.45	22.65	1	2,491	0.04%
2022/11/28	13	22.21	6	22.09	22.85	7	2,309	0.30%
2022/11/25	0	0.00	3	20.67	21.05	-3	1,729	-0.17%
2022/11/24	6	18.99	5	19.20	19.15	1	1,585	0.06%
2022/11/21	3	19.00	0	0.00	18.80	3	1,461	0.21%
2022/11/18	0	0.00	5	19.90	19.90	-5	1,412	-0.35%
2022/11/17	5	19.35	0	0.00	19.25	5	1,372	0.36%
2022/11/14	0	0.00	2	18.80	18.80	-2	1,344	-0.15%
2022/11/10	2	18.65	0	0.00	18.35	2	1,327	0.15%
2022/10/26	1	16.40	0	0.00	16.35	1	1,482	0.07%
2022/10/20	0	17.00	0	0.00	16.80	0	1,480	0.00%
2022/10/13	4	17.04	9	17.20	16.25	-5	1,465	-0.34%
2022/09/28	2	18.30	0	0.00	18.10	2	1,471	0.14%
2022/09/23	0	0.00	1	20.35	20.35	-1	1,501	-0.07%
2022/09/21	1	20.70	3	20.65	20.75	-2	1,496	-0.13%
2022/09/13	0	0.00	3	22.50	22.35	-3	1,543	-0.19%
2022/09/08	3	22.00	0	0.00	21.70	3	1,564	0.19%
2022/09/07	6	21.40	0	0.00	21.00	6	1,518	0.40%
2022/09/05	3	22.83	0	0.00	21.95	3	1,447	0.21%
2022/09/01	5	24.32	0	0.00	24.15	5	1,395	0.36%
2022/08/22	0	0.00	6	26.45	25.95	-6	1,362	-0.44%
2022/08/15	1	25.95	0	0.00	27.10	1	1,460	0.07%
2022/08/12	3	25.93	0	0.00	25.95	3	1,390	0.22%
2022/07/14	1	26.00	0	0.00	26.55	1	1,550	0.06%
2022/07/07	1	25.40	1	26.20	26.00	0	1,544	0.00%
2022/06/14	2	35.20	1	35.90	35.10	1	1,975	0.05%
2022/06/13	0	35.90	0	0.00	35.40	0	1,997	0.00%
2022/06/02	1	37.60	0	0.00	37.50	1	2,181	0.05%
2022/05/30	1	38.45	0	0.00	38.60	1	2,208	0.05%
2022/05/27	1	37.80	0	0.00	37.95	1	2,206	0.05%
2022/05/24	4	38.53	0	0.00	37.70	4	2,219	0.18%
2022/05/16	0	0.00	1	35.80	35.70	-1	2,232	-0.04%
2022/05/13	0	0.00	2	34.50	34.45	-2	2,235	-0.09%
2022/05/12	1	33.80	0	0.00	33.30	1	2,243	0.04%
2022/05/10	0	0.00	13	34.07	35.75	-13	2,275	-0.57%
2022/05/09	2	35.85	0	0.00	34.85	2	2,276	0.09%
2022/05/05	5	37.60	0	0.00	38.15	5	2,281	0.22%
2022/05/04	1	37.40	1	36.90	36.95	0	2,287	0.00%
2022/04/27	6	36.98	0	0.00	37.15	6	2,331	0.26%
2022/04/26	1.1	39.14	2	39.23	39.50	-0.9	2,317	-0.04%
2022/04/22	0.2	41.40	0	0.00	41.65	0.2	2,406	0.01%
2022/04/13	1	41.90	0	0.00	42.90	1	2,603	0.04%
2022/04/11	0	0.00	7	44.49	42.15	-7	2,691	-0.26%
2022/04/07	0	0.00	12	44.85	44.20	-12	2,673	-0.45%
2022/04/06	2	45.90	0	0.00	46.25	2	2,677	0.07%
2022/03/31	0	0.00	2	47.33	47.00	-2	2,665	-0.08%
2022/03/30	0	0.00	2	48.50	48.00	-2	2,660	-0.08%
2022/03/29	6	50.00	7	49.97	48.70	-1	2,684	-0.04%
2022/03/28	1	50.50	2	48.93	49.65	-1	2,631	-0.04%
2022/03/25	9	47.74	4	49.08	49.00	5	2,538	0.20%
2022/03/24	0	0.00	19	46.50	46.30	-19	2,407	-0.79%
2022/03/17	1	40.85	1	41.80	42.00	0	2,522	0.00%
2022/03/15	1	40.20	0	0.00	39.10	1	2,590	0.04%
2022/03/11	1	41.20	1	40.95	40.80	0	2,692	0.00%
2022/03/08	5	42.91	1	42.10	41.25	4	2,815	0.14%
2022/03/04	1	46.85	1	46.50	46.15	0	2,884	0.00%
2022/03/03	0	0.00	0.3	46.80	46.70	-0.3	3,026	-0.01%
2022/03/02	1	46.05	0.1	46.55	46.55	0.9	3,203	0.03%
2022/02/24	1	45.10	21.2	46.50	45.00	-20.2	3,787	-0.53%
2022/02/23	0	0.00	1	46.65	47.65	-1	4,025	-0.02%
2022/02/22	1	46.40	0	0.00	46.05	1	4,607	0.02%
2022/02/21	1	47.85	1	47.75	47.90	0	4,868	0.00%
2022/02/18	2	47.40	6	47.80	47.80	-4	5,078	-0.08%
2022/02/17	3	47.87	2	47.95	47.95	1	5,476	0.02%
2022/02/16	4	47.66	4	47.60	47.90	0	5,920	0.00%
2022/02/15	0	0.00	1	46.80	46.85	-1	6,326	-0.02%
2022/02/14	1	46.55	4	46.50	46.50	-3	6,516	-0.05%
2022/02/11	1	47.05	2	47.98	48.15	-1	6,671	-0.01%
2022/02/10	3	47.48	5	47.72	47.75	-2	6,893	-0.03%
2022/02/08	2	46.40	21	46.30	47.00	-19	7,423	-0.26%
2022/02/07	1	43.90	2	44.18	44.80	-1	7,897	-0.01%
2022/01/26	0	0.00	1	42.95	42.95	-1	8,912	-0.01%
2022/01/25	1	43.95	0	0.00	43.35	1	10,497	0.01%
2022/01/24	6	43.48	5	42.74	43.65	1	11,406	0.01%
2022/01/21	1	45.10	2	44.83	44.55	-1	11,828	-0.01%
2022/01/20	9	45.81	6	45.40	45.80	3	12,072	0.02%
2022/01/19	3	45.97	1	46.20	45.90	2	12,400	0.02%
2022/01/18	9	47.61	1	47.85	46.85	8	13,387	0.06%
2022/01/14	1	44.80	0	0.00	44.65	1	13,868	0.01%
2022/01/07	1	46.80	3	47.30	47.55	-2	14,632	-0.01%
2022/01/05	12	48.66	7	48.73	48.70	5	14,821	0.03%
2022/01/04	2	50.40	2	50.55	50.30	0	14,886	0.00%
2022/01/03	1	50.70	0	0.00	50.70	1	15,083	0.01%
2021/12/30	0	0.00	35.6	51.50	51.50	-35.6	15,391	-0.23%
2021/12/28	0	0.00	1	51.10	50.90	-1	16,526	-0.01%
2021/12/23	6	53.05	0	0.00	52.40	6	17,893	0.03%
2021/12/22	0	0.00	2	52.35	52.10	-2	18,630	-0.01%
2021/12/21	0	0.00	4	51.40	51.50	-4	19,193	-0.02%
2021/12/20	1	50.80	4	50.90	51.00	-3	19,724	-0.02%
2021/12/17	13	51.16	151	50.90	50.90	-138	21,168	-0.65%	大賣/鉅額交易
2021/12/16	2	51.90	4	51.95	52.70	-2	21,903	-0.01%
2021/12/15	2	50.60	2	50.90	50.70	0	22,217	0.00%
2021/12/14	3	50.17	1	50.10	50.10	2	22,782	0.01%
2021/12/13	1	52.10	8	51.69	51.70	-7	22,811	-0.03%
2021/12/10	0	0.00	1	51.50	51.30	-1	22,949	0.00%
2021/12/09	3	52.53	7	52.29	52.00	-4	23,079	-0.02%
2021/12/08	62	53.05	0	0.00	53.40	62	23,133	0.27%
2021/12/07	0	0.00	8	53.95	52.50	-8	23,252	-0.03%
2021/12/06	101	53.43	0	0.00	53.10	101	23,364	0.43%	大買/鉅額交易
2021/12/03	3	54.50	3	53.60	53.50	0	23,465	0.00%
2021/12/02	0	0.00	1	55.40	53.60	-1	23,706	0.00%
2021/12/01	1	55.40	0	0.00	55.10	1	23,928	0.00%
2021/11/30	2	55.05	1	54.80	55.30	1	24,175	0.00%
2021/11/29	4	52.85	1	53.60	53.60	3	24,657	0.01%
2021/11/26	5	54.92	3	54.47	53.80	2	24,870	0.01%
2021/11/25	5	56.78	1	56.90	56.20	4	24,760	0.02%
2021/11/24	6	56.63	0	0.00	56.80	6	24,759	0.02%
2021/11/23	20	56.50	6	57.28	56.40	14	24,817	0.06%
2021/11/22	7	60.44	2	60.20	59.60	5	24,868	0.02%
2021/11/19	1	60.40	33	61.36	60.20	-32	24,827	-0.13%
2021/11/18	11	60.54	3	60.60	59.30	8	24,589	0.03%
2021/11/17	3	59.17	2	59.15	58.60	1	24,578	0.00%
2021/11/16	35	59.24	3	59.77	58.80	32	24,588	0.13%
2021/11/15	2	60.80	6	61.37	61.80	-4	24,414	-0.02%
2021/11/12	15	59.31	16.1	59.73	60.80	-1.1	24,365	0.00%
2021/11/11	10.1	58.35	1	58.30	58.00	9.1	24,273	0.04%
2021/11/10	3	57.93	1	58.00	58.40	2	24,343	0.01%
2021/11/09	21	57.14	11	57.23	57.50	10	24,389	0.04%
2021/11/08	8	56.63	13	56.08	55.70	-5	24,335	-0.02%
2021/11/05	10	57.48	21	57.32	57.80	-11	24,396	-0.05%
2021/11/04	37	59.87	27	59.51	58.70	10	24,348	0.04%
2021/11/03	80	61.59	64	59.52	58.20	16	24,148	0.07%
2021/11/02	15	64.75	60	63.20	62.50	-45	23,675	-0.19%
2021/11/01	41	61.58	82	61.49	61.40	-41	22,901	-0.18%
2021/10/29	34	59.00	33	59.32	58.70	1	22,156	0.00%
2021/10/28	26	59.33	34	59.44	58.70	-8	21,910	-0.04%
2021/10/27	27	58.50	41	58.63	59.70	-14	21,861	-0.06%
2021/10/26	45	59.59	30	60.03	58.10	15	21,882	0.07%
2021/10/25	30	56.42	12	56.98	57.40	18	21,025	0.09%
2021/10/22	12	53.22	3	52.77	53.40	9	20,911	0.04%
2021/10/21	3	54.80	20	54.47	53.60	-17	21,020	-0.08%
2021/10/20	10	53.60	11	53.90	54.50	-1	20,992	0.00%
2021/10/19	3	52.30	0	0.00	51.90	3	20,855	0.01%
2021/10/18	3	50.90	4	51.25	51.10	-1	20,912	0.00%
2021/10/15	17	51.39	8	50.85	50.30	9	20,953	0.04%
2021/10/14	5	49.67	0	0.00	50.10	5	21,068	0.02%
2021/10/13	1	50.60	3	50.30	49.45	-2	21,130	-0.01%
2021/10/12	3	52.30	15	51.20	51.10	-12	21,083	-0.06%
2021/10/08	15	53.83	4	54.40	52.80	11	21,045	0.05%
2021/10/07	15	53.82	3	54.00	53.50	12	20,967	0.06%
2021/10/06	77	52.43	73.3	52.13	52.60	3.7	20,756	0.02%
2021/10/05	18	51.35	6	53.33	53.60	12	20,332	0.06%
2021/10/04	10	52.22	23	53.04	50.30	-13	20,086	-0.06%
2021/10/01	2	55.40	26	56.62	55.70	-24	20,659	-0.12%
2021/09/30	50	56.86	33	56.92	58.20	17	21,402	0.08%
2021/09/29	44	57.54	26	58.60	55.20	18	21,860	0.08%
2021/09/28	25	61.41	18	61.19	61.30	7	21,226	0.03%
2021/09/27	35	62.80	9.2	62.83	62.50	25.8	21,293	0.12%
2021/09/24	42	63.34	72.1	63.54	62.30	-30.1	21,791	-0.14%
2021/09/23	26.1	58.09	25	58.18	59.90	1.1	20,982	0.01%
2021/09/22	13.1	54.67	33	54.69	54.60	-19.9	20,452	-0.10%
2021/09/17	38	54.63	17.3	54.43	55.40	20.7	20,469	0.10%
2021/09/16	7	51.74	0	0.00	51.60	7	20,761	0.03%
2021/09/15	7	52.19	6	52.82	50.60	1	21,059	0.00%
2021/09/14	12	52.65	4	52.95	52.60	8	20,981	0.04%
2021/09/13	6	52.63	1	52.80	51.80	5	20,854	0.02%
2021/09/10	10	51.47	11	52.29	53.40	-1	20,861	0.00%
2021/09/09	1	51.10	14	49.45	52.00	-13	20,816	-0.06%
2021/09/08	5	49.14	12	49.42	48.30	-7	20,961	-0.03%
2021/09/07	10	50.26	23.1	50.53	50.00	-13.1	21,190	-0.06%
2021/09/06	13	54.28	10	55.12	53.50	3	20,995	0.01%
2021/09/03	2	53.70	2	53.50	54.50	0	20,735	0.00%
2021/09/02	48	54.57	17	54.61	54.70	31	20,507	0.15%
2021/09/01	12	52.89	9	52.06	53.00	3	20,116	0.01%
2021/08/31	0	0.00	2	50.10	49.90	-2	20,067	-0.01%
2021/08/30	5	51.24	0	0.00	50.80	5	20,205	0.02%
2021/08/27	2	50.50	1	51.30	50.20	1	20,149	0.00%
2021/08/26	15.1	52.00	21.2	52.13	51.60	-6.1	20,011	-0.03%
2021/08/25	7	50.09	5	49.00	49.75	2	19,622	0.01%
2021/08/24	35	49.87	18	49.14	49.25	17	19,477	0.09%
2021/08/23	13	49.15	0	0.00	48.90	13	19,178	0.07%
2021/08/20	1	46.35	21	45.92	46.30	-20	19,008	-0.11%
2021/08/19	9	47.78	22	46.89	46.25	-13	18,794	-0.07%
2021/08/18	29	47.01	20	45.79	47.30	9	18,633	0.05%
2021/08/17	10	48.56	1	46.40	45.00	9	18,289	0.05%
2021/08/16	5	49.15	16	49.16	50.00	-11	18,011	-0.06%
2021/08/13	1	51.70	7	50.25	49.50	-6	17,770	-0.03%
2021/08/12	9	53.30	10	52.24	52.00	-1	17,591	-0.01%
2021/08/11	5	53.30	11	54.74	52.90	-6	17,448	-0.03%
2021/08/10	22	55.93	31	58.51	55.20	-9	17,179	-0.05%
2021/08/09	11.6	60.66	19	61.46	59.40	-7.4	17,027	-0.04%
2021/08/06	40	63.14	6.1	63.73	62.50	34	16,781	0.20%
2021/08/05	9	64.79	39	64.75	65.60	-30	16,313	-0.18%
2021/08/04	2	59.85	14	60.12	59.70	-12	15,609	-0.08%
2021/08/03	11.1	59.69	15	59.99	59.80	-4	15,524	-0.03%
2021/08/02	9	57.46	12	55.96	58.50	-3	15,398	-0.02%
2021/07/30	13	58.38	28	58.78	56.40	-15	15,263	-0.10%
2021/07/29	10	57.35	18	55.72	55.60	-8	14,977	-0.05%
2021/07/28	72	57.27	24	55.58	56.60	48	14,856	0.32%
2021/07/27	14	59.27	62	56.45	55.50	-48	14,571	-0.33%
2021/07/26	24	59.80	2	59.90	60.00	22	14,429	0.15%
2021/07/23	17	63.44	6	60.80	62.60	11	14,302	0.08%
2021/07/22	32	62.43	1	62.40	64.50	31	14,282	0.22%
2021/07/21	8	60.40	2	61.50	60.10	6	14,157	0.04%
2021/07/20	51	61.60	3	61.23	61.40	48	14,092	0.34%
2021/07/19	6	58.15	6.1	56.18	59.20	-0.1	13,972	0.00%
2021/07/16	0	0.00	11	52.45	53.90	-11	13,968	-0.08%
2021/07/15	13	52.54	2	51.40	51.80	11	13,998	0.08%
2021/07/14	3	49.60	8	49.43	50.70	-5	14,122	-0.04%
2021/07/13	3	52.03	10	51.80	50.00	-7	14,137	-0.05%
2021/07/12	11.1	52.92	8	51.54	53.30	3.1	14,242	0.02%
2021/07/09	4	51.93	6	52.17	51.60	-2	14,258	-0.01%
2021/07/08	45	51.39	34	52.96	53.00	11	14,281	0.08%
2021/07/07	22	50.93	50.3	51.91	53.00	-28.3	13,412	-0.21%
2021/07/06	80	49.54	99	48.77	48.25	-19	12,694	-0.15%
2021/07/05	2	46.75	2.3	48.01	48.05	-0.3	12,046	0.00%
2021/07/02	28	41.82	75	43.47	43.70	-47	12,037	-0.39%
2021/07/01	56	41.29	49.2	42.42	39.75	6.9	11,642	0.06%
2021/06/30	39	38.67	26	38.97	40.30	13	10,936	0.12%
2021/06/29	1	36.90	28	36.61	36.65	-27	10,814	-0.25%
2021/06/28	49	36.36	8	36.09	36.95	41	11,120	0.37%
2021/06/25	26	36.55	21	36.39	35.35	5	11,036	0.05%
2021/06/24	5	33.33	4	34.01	34.70	1	10,360	0.01%
2021/06/23	0	0.00	1	32.15	32.20	-1	10,318	-0.01%
2021/06/22	5	32.02	7	31.93	31.40	-2	11,350	-0.02%
2021/06/21	8	32.94	8	32.26	31.90	0	11,698	0.00%
2021/06/18	7	32.49	4	32.54	32.50	3	11,948	0.03%
2021/06/17	9	33.34	25	33.47	33.05	-16	12,088	-0.13%
2021/06/16	22	31.15	23	32.35	32.95	-1	12,030	-0.01%
2021/06/15	0	0.00	7	30.75	31.00	-7	11,905	-0.06%
2021/06/11	2	29.15	0	0.00	29.15	2	12,219	0.02%
2021/06/10	1	30.25	3	29.20	29.30	-2	13,563	-0.01%
2021/06/09	9	30.66	8	29.84	29.95	1	14,443	0.01%
2021/06/08	3	30.80	14	30.50	30.50	-11	15,627	-0.07%
2021/06/07	6	29.98	1	30.10	31.45	5	16,500	0.03%
2021/06/03	3	29.50	12	29.64	29.35	-9	16,808	-0.05%
2021/06/02	0	0.00	5	29.64	29.70	-5	16,821	-0.03%
2021/06/01	17	29.90	1	30.10	30.00	16	16,797	0.10%
2021/05/31	1	29.45	2	29.85	29.05	-1	16,755	-0.01%
2021/05/28	8	30.08	0	0.00	29.75	8	16,762	0.05%
2021/05/25	1	28.70	2	29.03	28.50	-1	17,061	-0.01%
2021/05/24	1	27.20	1	27.05	28.55	0	17,164	0.00%
2021/05/21	1	26.40	0	0.00	27.30	1	17,607	0.01%
2021/05/18	1	26.15	0	0.00	26.55	1	18,172	0.01%
2021/05/17	3	25.33	10	23.73	24.40	-7	18,327	-0.04%
2021/05/14	9	26.92	5	26.78	25.55	4	18,338	0.02%
2021/05/12	8	26.42	3	26.15	25.85	5	18,543	0.03%
2021/05/11	8	28.28	1	29.75	28.40	7	18,444	0.04%
2021/05/10	5	31.08	0	0.00	30.55	5	18,393	0.03%
2021/05/07	6	31.50	1	32.45	32.40	5	18,340	0.03%
2021/05/06	4	30.91	3	30.77	31.80	1	18,274	0.01%
2021/05/05	2	30.68	0	0.00	29.95	2	18,215	0.01%
2021/05/04	2	30.43	35	29.82	29.85	-33	18,212	-0.18%
2021/05/03	3	31.83	0	0.00	31.55	3	18,145	0.02%
2021/04/29	4	33.81	0	0.00	33.70	4	18,101	0.02%
2021/04/28	14	34.60	9	34.29	34.90	5	18,061	0.03%
2021/04/27	10	33.33	10	33.43	33.20	0	17,984	0.00%
2021/04/26	1	33.45	0	0.00	33.75	1	18,016	0.01%
2021/04/23	6.2	32.14	3	33.15	32.60	3.2	18,007	0.02%
2021/04/22	5.2	32.47	37	33.23	31.40	-31.8	18,034	-0.18%
2021/04/21	6	33.78	11	33.73	33.75	-5	17,875	-0.03%
2021/04/20	2	33.78	36	33.94	34.55	-34	17,801	-0.19%
2021/04/19	13	35.26	11	35.60	35.10	2	17,680	0.01%
2021/04/16	9	36.14	1	36.10	36.50	8	17,648	0.05%
2021/04/15	11	35.81	1	35.50	35.95	10	18,360	0.05%
2021/04/14	24	36.52	230	36.83	35.00	-206	18,236	-1.13%	大賣/鉅額交易
2021/04/13	8	37.54	33	37.33	37.55	-25	18,071	-0.14%
2021/04/12	160	37.46	36	36.81	37.85	124	17,918	0.69%	大買/鉅額交易
2021/04/09	39	35.64	11	35.38	35.55	28	17,788	0.16%
2021/04/08	14	34.49	9	34.39	34.25	5	17,546	0.03%
2021/04/07	32	34.19	108	34.36	34.15	-76	17,445	-0.44%	大賣/
2021/04/06	12	33.61	33	33.57	34.00	-21	17,242	-0.12%
2021/04/01	134	34.15	17	32.72	31.85	117	16,969	0.69%	大買/鉅額交易
2021/03/31	70	31.84	22	31.28	32.35	48	16,570	0.29%
2021/03/30	55	29.95	6	29.79	29.60	49	16,070	0.30%
2021/03/29	8	28.91	2	29.28	28.70	6	15,844	0.04%
2021/03/26	11	28.34	3	28.63	28.50	8	15,839	0.05%
2021/03/25	41	29.62	54	30.31	28.70	-13	15,675	-0.08%
2021/03/24	14	28.44	26	28.39	28.30	-12	15,005	-0.08%
2021/03/23	27	28.26	11	27.99	27.95	16	14,736	0.11%
2021/03/22	3	27.68	4	27.55	27.40	-1	14,446	-0.01%
2021/03/19	15	27.50	1	27.50	27.45	14	14,303	0.10%
2021/03/18	9	27.43	13	27.30	27.50	-4	14,235	-0.03%
2021/03/17	7	27.64	20	27.66	27.05	-13	14,060	-0.09%
2021/03/16	66	27.67	30	27.04	27.55	36	13,801	0.26%
2021/03/15	15	27.27	29	26.99	27.70	-14	12,662	-0.11%
2021/03/12	45	24.70	16	24.51	25.20	29	11,851	0.24%
2021/03/11	13	23.76	20	23.79	24.35	-7	10,732	-0.07%
2021/03/10	11	22.10	0	0.00	22.15	11	9,881	0.11%
2021/03/09	2	20.00	1	19.90	20.15	1	9,815	0.01%
2021/03/08	0	0.00	1	20.20	20.10	-1	9,993	-0.01%
2021/03/05	0	0.00	8	20.05	20.00	-8	10,311	-0.08%
2021/03/04	1	20.40	0	0.00	20.10	1	10,780	0.01%
2021/03/03	10	20.60	35	20.77	20.70	-25	11,550	-0.22%
2021/03/02	11	21.31	6	20.74	21.00	5	11,900	0.04%
2021/02/26	3	21.25	0	0.00	21.20	3	11,992	0.03%
2021/02/25	19	21.08	7	20.95	20.60	12	12,073	0.10%
2021/02/24	14	21.94	0	0.00	21.50	14	12,381	0.11%
2021/02/23	43	22.87	23	22.74	22.20	20	12,424	0.16%
2021/02/22	22	22.24	2	22.40	22.40	20	12,486	0.16%
2021/02/19	2	20.28	0	0.00	20.40	2	13,313	0.02%
2021/02/18	10	20.15	0	0.00	20.00	10	13,953	0.07%
2021/02/17	21	19.39	1	20.50	19.75	20	14,011	0.14%
2021/02/04	0	0.00	4	19.00	19.35	-4	13,918	-0.03%
2021/01/28	0	0.00	1	17.50	17.65	-1	13,925	-0.01%
2021/01/25	0	0.00	1	18.00	18.15	-1	14,324	-0.01%
2021/01/19	2	18.85	0	0.00	18.20	2	14,335	0.01%
2021/01/18	1	17.70	0	0.00	17.70	1	14,304	0.01%
2021/01/15	7	18.24	0	0.00	18.35	7	14,286	0.05%
2021/01/14	0	0.00	10	19.00	18.80	-10	14,191	-0.07%
2021/01/13	1	18.85	0	0.00	18.90	1	14,323	0.01%
2021/01/12	1	19.00	12	18.96	18.95	-11	14,686	-0.07%
2021/01/11	5	19.91	0	0.00	19.95	5	14,627	0.03%
2021/01/08	14	20.68	3	20.98	19.75	11	14,775	0.07%
2021/01/06	0	0.00	1	20.30	19.45	-1	14,759	-0.01%
2021/01/04	1	20.20	0	0.00	20.10	1	14,571	0.01%
2020/12/29	1	19.10	0	0.00	19.10	1	14,869	0.01%
2020/12/28	0	0.00	3	19.67	19.60	-3	14,801	-0.02%
2020/12/25	0	0.00	5	19.90	19.90	-5	14,744	-0.03%
2020/12/24	0	0.00	3	19.35	19.40	-3	14,647	-0.02%
2020/12/23	1	19.20	0	0.00	19.15	1	14,612	0.01%
2020/12/22	1	19.80	0	0.00	19.30	1	14,605	0.01%
2020/12/21	3	20.07	30	19.95	20.00	-27	14,484	-0.19%
2020/12/18	30	20.13	0	0.00	20.35	30	14,395	0.21%
2020/12/15	10	18.90	0	0.00	18.85	10	14,743	0.07%
2020/12/11	0	0.00	6	18.33	18.30	-6	14,747	-0.04%
2020/12/09	5	19.20	2	19.80	19.20	3	14,863	0.02%
2020/12/08	0	0.00	0.2	19.50	19.65	-0.2	14,653	0.00%
2020/12/07	0	0.00	1	19.55	19.55	-1	14,558	-0.01%
2020/12/04	2	20.95	4	19.95	19.90	-2	14,340	-0.01%
2020/12/03	1.2	21.44	23	21.48	20.75	-21.8	14,097	-0.15%
2020/12/02	1.2	19.77	26.1	19.88	20.10	-24.9	13,914	-0.18%
2020/12/01	24.2	20.16	0	0.00	20.00	24.2	13,852	0.17%
2020/11/30	23.7	19.50	10	19.37	19.75	13.7	13,518	0.10%
2020/11/27	10	18.76	5.3	18.79	18.90	4.7	13,076	0.04%
2020/11/26	10.3	18.12	10.7	18.49	18.55	-0.3	12,389	0.00%
2020/11/25	11.7	17.15	18	17.14	16.90	-6.3	12,112	-0.05%
2020/11/24	1	16.70	3	16.75	17.00	-2	11,888	-0.02%
2020/11/23	16.8	17.03	6	17.54	17.25	10.8	11,640	0.09%
2020/11/20	0.2	16.25	12	16.40	16.20	-11.8	11,157	-0.11%
2020/11/19	6	16.67	32	16.59	16.75	-26	10,942	-0.24%
2020/11/18	77	16.33	65	16.57	16.70	12	10,397	0.12%
2020/11/17	16	15.27	47	15.52	15.65	-31	9,132	-0.34%
2020/11/16	0	0.00	1	13.75	14.30	-1	8,379	-0.01%
2020/11/12	6	13.59	0	0.00	13.55	6	8,185	0.07%
2020/11/06	0	0.00	2	13.60	13.15	-2	7,886	-0.03%
2020/11/05	1	13.95	0	0.00	13.95	1	7,722	0.01%
2020/11/04	5	14.20	7	13.89	14.20	-2	7,633	-0.03%
2020/11/03	0	0.00	5	14.00	13.75	-5	7,450	-0.07%
2020/10/27	0	0.00	5	13.85	13.70	-5	7,000	-0.07%
2020/10/22	2	13.55	23	13.59	13.60	-21	6,840	-0.31%
2020/10/21	5	14.00	0	0.00	13.85	5	6,769	0.07%
2020/10/20	11	14.19	1	14.20	13.70	10	6,592	0.15%
2020/10/19	0	0.00	20	13.27	13.30	-20	6,156	-0.32%
2020/10/16	30	13.46	0	0.00	13.25	30	6,093	0.49%
2020/10/15	68	13.55	14	13.99	14.05	54	5,942	0.91%
2020/10/14	6	12.90	62	12.95	12.85	-56	5,396	-1.04%
2020/10/07	62	12.19	0	0.00	12.10	62	4,769	1.30%
2020/10/06	0	0.00	8	12.25	12.50	-8	4,555	-0.18%
2020/09/29	5	11.15	0	0.00	11.05	5	4,406	0.11%
2020/09/22	0	0.00	38	11.79	11.75	-38	4,121	-0.92%
2020/09/21	55	13.04	16	12.73	12.15	39	3,978	0.98%
2020/09/18	0	0.00	4	12.90	12.90	-4	3,344	-0.12%
2020/09/17	1	11.95	0	0.00	11.75	1	3,054	0.03%
2020/09/16	15	11.95	2	11.93	11.95	13	2,916	0.45%
2020/09/15	2	11.20	0	0.00	10.90	2	2,691	0.07%
2020/09/14	5	11.76	0	0.00	11.60	5	2,568	0.19%
2020/09/10	1	11.60	0	0.00	11.60	1	2,285	0.04%
2020/09/09	0	0.00	2	11.70	12.00	-2	2,231	-0.09%
2020/09/08	1	11.35	1	11.35	11.70	0	2,188	0.00%
2020/09/07	13	12.18	2	12.13	12.05	11	2,093	0.53%
2020/09/04	1	11.15	0	0.00	11.35	1	1,836	0.05%
2020/09/03	1	10.40	0	0.00	10.35	1	1,659	0.06%
2020/09/02	0	0.00	14	10.40	10.35	-14	1,625	-0.86%
2020/09/01	6	10.36	0	0.00	10.50	6	1,566	0.38%
2020/08/25	13	8.81	2	8.73	8.69	11	1,264	0.87%
2020/08/20	0	0.00	20	8.62	8.34	-20	1,223	-1.63%
2020/08/11	20	9.21	10	9.05	8.85	10	1,114	0.90%
2020/08/10	10	9.06	0	0.00	9.14	10	1,065	0.94%
2020/07/21	0	0.00	2	8.78	8.86	-2	953	-0.21%
2020/07/14	0	0.00	5	9.34	9.33	-5	751	-0.67%
2020/07/13	5	9.59	0	0.00	9.80	5	702	0.71%
2020/07/09	7	9.00	0	0.00	9.22	7	634	1.10%
2020/06/04	0	0.00	3	7.30	7.35	-3	504	-0.60%
2020/06/03	1	7.29	0	0.00	7.27	1	497	0.20%
2020/05/27	3	7.33	0	0.00	7.34	3	503	0.60%
2020/04/22	2	6.61	0	0.00	6.94	2	512	0.39%
2020/03/05	0	0.00	1	7.68	7.68	-1	810	-0.12%
2020/02/03	3	7.97	0	0.00	8.04	3	764	0.39%
2019/12/30	0	0.00	5	9.14	9.05	-5	720	-0.69%
2019/12/27	6	9.40	0	0.00	9.29	6	699	0.86%
2019/12/26	0	0.00	5	9.53	9.53	-5	624	-0.80%
2019/12/25	5	9.39	0	0.00	9.27	5	575	0.87%
2019/12/24	5	8.80	5	8.98	9.22	0	513	0.00%
2019/08/15	0	0.00	20	7.86	7.99	-20	238	-8.39%
2019/08/13	20	8.16	0	0.00	7.99	20	236	8.44%
2019/07/24	0	0.00	10	8.47	8.47	-10	246	-4.05%
2019/07/23	0	0.00	5	8.45	8.48	-5	247	-2.02%
2019/07/22	15	8.85	0	0.00	8.60	15	243	6.16%
2019/07/09	0	0.00	1	8.25	8.23	-1	280	-0.36%
2019/06/13	0	0.00	4	8.21	8.21	-4	398	-1.00%
2019/05/13	0	0.00	5	8.20	8.28	-5	541	-0.92%
2018/12/13	0	0.00	1	9.83	9.73	-1	848	-0.12%
2018/11/12	0	0.00	5	8.95	8.85	-5	951	-0.53%
2018/11/02	5	9.20	0	0.00	9.14	5	1,111	0.45%
2018/08/29	5	12.80	0	0.00	12.50	5	7,424	0.07%
2018/08/28	0	0.00	10	11.95	12.00	-10	7,414	-0.13%
2018/08/16	0	0.00	2	11.40	11.65	-2	8,261	-0.02%
2018/08/15	0	0.00	1	11.10	11.25	-1	8,223	-0.01%
2018/08/14	10	11.25	0	0.00	11.40	10	8,214	0.12%
2018/08/10	0	0.00	1	11.95	11.85	-1	8,134	-0.01%
2018/08/08	0	0.00	1	12.30	12.30	-1	8,116	-0.01%
2018/08/07	0	0.00	2	12.15	12.20	-2	8,106	-0.02%
2018/08/03	1	12.50	0	0.00	12.50	1	8,051	0.01%
2018/08/01	5	12.70	1	12.80	12.70	4	8,006	0.05%
2018/07/25	1	13.00	0	0.00	12.90	1	7,778	0.01%
2018/07/23	1	12.50	0	0.00	12.40	1	7,627	0.01%
2018/07/20	0	0.00	34	12.50	12.50	-34	7,605	-0.45%
2018/07/18	0	0.00	15	13.00	12.85	-15	7,534	-0.20%
2018/07/13	11	14.65	0	0.00	14.55	11	7,341	0.15%
2018/07/11	38	14.18	0	0.00	13.80	38	7,075	0.54%
2018/07/06	0	0.00	21	13.95	14.50	-21	6,700	-0.31%
2018/07/05	1	15.00	3	15.17	14.25	-2	6,448	-0.03%
2018/07/04	23	15.73	2	15.70	15.80	21	6,188	0.34%
2018/07/03	2	15.48	2	15.60	15.60	0	5,462	0.00%
2018/07/02	1	13.85	0	0.00	14.20	1	4,598	0.02%
2018/06/29	0	0.00	2	14.60	13.85	-2	4,495	-0.04%
2018/06/28	26	14.78	34	14.85	14.10	-8	4,267	-0.19%
2018/06/27	0	0.00	39	14.47	14.90	-39	3,766	-1.04%
2018/06/26	31	14.17	22	14.57	14.70	9	3,250	0.28%
2018/06/25	15	13.33	0	0.00	13.50	15	2,728	0.55%
2018/06/22	20	12.30	0	0.00	12.30	20	2,403	0.83%
2018/06/14	10	12.25	0	0.00	12.00	10	2,037	0.49%
2018/06/11	0	0.00	1	11.90	12.40	-1	1,928	-0.05%
2018/06/06	0	0.00	2	13.40	13.30	-2	1,737	-0.12%
2018/06/01	2	13.43	0	0.00	13.40	2	1,285	0.16%
2018/01/15	0	0.00	10	11.63	11.75	-10	2,011	-0.50%
2018/01/05	3	12.25	0	0.00	11.65	3	1,945	0.15%