一詮 (2486)-合庫-新竹券商分點個股進出

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
74.6
漲跌
▲3.1
漲幅
+4.34%
成交量
29,708張
產業
上市光電類股
465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

一詮 (2486)籌碼相關－合庫-新竹券商分點個股進出

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-新竹券商分點個股進出
合庫-新竹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
2024/05/03	22	71.49	30	70.65	74.60	-8	28,543	-0.03%
2024/05/02	56	72.90	62	72.42	71.50	-6	28,272	-0.02%
2024/04/30	57	73.99	60	74.80	73.50	-3	28,300	-0.01%
2024/04/29	67	75.33	60	73.73	72.70	7	28,028	0.02%
2024/04/26	71	72.94	71	74.15	72.60	0	27,486	0.00%
2024/04/25	39	69.95	43	71.04	72.30	-4	26,960	-0.01%
2024/04/24	13	68.23	23	68.57	69.40	-10	27,043	-0.04%
2024/04/23	25	66.53	5	67.30	66.00	20	27,604	0.07%
2024/04/22	11	66.27	2	65.40	65.10	9	28,620	0.03%
2024/04/19	37	67.19	33.5	67.92	67.80	3.5	29,419	0.01%
2024/04/18	36	70.23	67	69.59	69.40	-31	30,545	-0.10%
2024/04/17	59	70.39	60	70.33	70.10	-1	30,763	0.00%
2024/04/16	58	69.69	57	69.72	69.90	1	30,502	0.00%
2024/04/15	40	72.21	36	71.81	71.80	4	30,271	0.01%
2024/04/12	2	73.25	6	73.47	73.60	-4	30,325	-0.01%
2024/04/11	47	71.31	46	71.40	71.40	1	30,219	0.00%
2024/04/10	79	72.37	79	70.88	70.60	0	30,546	0.00%
2024/04/09	74	75.38	40	75.46	74.00	34	30,654	0.11%
2024/04/08	78	71.48	71	72.55	75.00	7	30,807	0.02%
2024/04/03	132	73.59	46	75.76	70.90	86	30,316	0.28%	大買/
2024/04/02	58	69.65	97	71.58	72.60	-39	28,227	-0.14%
2024/04/01	41	64.99	38	64.52	66.00	3	27,024	0.01%
2024/03/29	45	60.60	65	60.40	60.00	-20	26,376	-0.08%
2024/03/28	15	59.07	15	59.27	58.60	0	26,121	0.00%
2024/03/27	50	61.10	27	59.17	59.00	23	25,960	0.09%
2024/03/26	54.5	63.42	58	62.55	60.10	-3.5	25,720	-0.01%
2024/03/25	50	63.31	64	64.40	64.20	-14	25,064	-0.06%
2024/03/22	57	59.83	40	60.30	59.30	17	24,351	0.07%
2024/03/21	60	57.81	141	59.07	59.40	-81	23,600	-0.34%	大賣/
2024/03/20	54	55.01	54	55.53	55.60	0	22,593	0.00%
2024/03/19	55	55.48	30	55.50	54.70	25	22,288	0.11%
2024/03/18	61	56.75	42	59.41	54.50	19	21,639	0.09%
2024/03/15	56	55.05	71	54.49	54.40	-15	20,156	-0.07%
2024/03/14	26	53.79	27	54.48	54.80	-1	19,623	-0.01%
2024/03/13	22	53.50	4	53.90	53.90	18	19,181	0.09%
2024/03/12	0	0.00	2	53.20	53.30	-2	18,669	-0.01%
2024/03/11	0	0.00	4	51.63	51.40	-4	18,225	-0.02%
2024/03/08	1	50.30	2	49.45	49.50	-1	18,052	-0.01%
2024/03/07	10	53.16	8.2	51.14	50.10	1.9	17,829	0.01%
2024/03/06	11.2	53.83	11	53.93	54.10	0.2	17,048	0.00%
2024/03/05	7	49.55	0	0.00	49.70	7	16,280	0.04%
2024/03/04	0	0.00	1	51.00	50.90	-1	16,170	-0.01%
2024/03/01	2	50.90	4	51.00	51.10	-2	16,019	-0.01%
2024/02/27	1	51.00	0	0.00	48.85	1	15,780	0.01%
2024/02/26	2	50.80	30	48.20	50.50	-28	15,679	-0.18%
2024/02/23	2	48.40	0	0.00	48.30	2	15,553	0.01%
2024/02/22	7	49.88	0	0.00	49.70	7	15,487	0.05%
2024/02/21	0	0.00	3	50.40	50.30	-3	15,443	-0.02%
2024/02/20	4	50.88	4	50.70	49.70	0	15,406	0.00%
2024/02/19	2	50.60	1.3	50.60	50.50	0.7	15,409	0.00%
2024/02/16	111	51.27	10	51.23	51.20	101	15,423	0.65%	大買/鉅額交易
2024/02/15	6	49.35	0	0.00	49.95	6	15,119	0.04%
2024/02/05	0	0.00	1	49.05	48.75	-1	15,124	-0.01%
2024/02/02	0	0.00	1	49.15	48.35	-1	15,193	-0.01%
2024/02/01	10	51.40	11	49.97	49.30	-1	15,288	-0.01%
2024/01/31	1	49.05	0	0.00	49.70	1	15,344	0.01%
2024/01/26	1	48.65	11	48.33	48.25	-10	15,818	-0.06%
2024/01/24	5	49.69	1	50.30	50.20	4	15,604	0.03%
2024/01/23	2	49.10	0	0.00	49.00	2	15,405	0.01%
2024/01/22	0	0.00	1	50.10	49.90	-1	15,225	-0.01%
2024/01/19	26	51.66	42	50.04	49.90	-16	15,122	-0.11%
2024/01/18	32	51.18	32	51.51	51.60	0	14,838	0.00%
2024/01/17	14	51.39	5	51.78	51.00	9	14,582	0.06%
2024/01/16	39	52.78	25	53.64	50.40	14	13,819	0.10%
2024/01/15	5	53.56	9	55.29	55.90	-4	12,722	-0.03%
2024/01/12	9	52.63	5	51.92	50.90	4	11,799	0.03%
2024/01/10	1	44.80	0	0.00	45.05	1	10,269	0.01%
2024/01/09	0	0.00	2	46.20	45.10	-2	10,376	-0.02%
2024/01/08	2	48.15	8	46.86	46.00	-6	10,483	-0.06%
2024/01/05	37	48.61	36	47.52	47.30	1	10,358	0.01%
2024/01/04	42.3	50.85	44	51.19	49.35	-1.7	10,540	-0.02%
2024/01/03	46	51.36	40	51.43	52.00	6	10,140	0.06%
2024/01/02	7	49.73	18	49.98	51.00	-11	10,103	-0.11%
2023/12/29	0	0.00	40	45.63	46.80	-40	9,701	-0.41%
2023/12/25	10	44.12	10	44.00	44.00	0	9,732	0.00%
2023/12/21	4	43.20	0	0.00	44.05	4	9,887	0.04%
2023/12/14	20	45.28	23	44.39	44.30	-3	10,274	-0.03%
2023/12/13	13	43.53	8	43.55	43.90	5	10,386	0.05%
2023/12/12	2	44.25	4	44.38	44.25	-2	11,391	-0.02%
2023/12/11	0	0.00	4	45.00	45.00	-4	12,822	-0.03%
2023/12/07	2	46.13	0	0.00	45.30	2	13,000	0.02%
2023/12/06	1	45.25	0	0.00	45.00	1	13,099	0.01%
2023/12/05	5	44.70	3	44.82	44.90	2	13,523	0.01%
2023/12/01	10	45.70	0	0.00	45.75	10	14,170	0.07%
2023/11/30	3	46.22	1	46.40	46.30	2	14,405	0.01%
2023/11/29	1	46.10	1	46.20	46.15	0	14,412	0.00%
2023/11/28	26	45.84	0	0.00	45.75	26	14,428	0.18%
2023/11/27	11	46.33	1	46.55	45.75	10	14,494	0.07%
2023/11/16	0	0.00	2	45.95	46.30	-2	15,143	-0.01%
2023/11/14	3	46.72	2	46.45	46.45	1	14,998	0.01%
2023/11/13	1	45.60	39	45.65	45.75	-38	14,990	-0.25%
2023/11/10	2	46.45	1	47.00	46.50	1	14,982	0.01%
2023/11/09	6	48.48	3	48.08	47.30	3	14,896	0.02%
2023/11/08	1	49.30	5	48.92	49.05	-4	14,720	-0.03%
2023/11/07	2	47.20	44	46.80	46.80	-42	14,390	-0.29%
2023/11/06	51	50.85	54	49.29	48.35	-3	14,241	-0.02%
2023/11/03	40	50.31	39	49.62	49.55	1	13,912	0.01%
2023/11/02	36	48.37	38	48.88	49.05	-2	13,683	-0.01%
2023/10/31	20	47.26	21	46.44	46.35	-1	13,518	-0.01%
2023/10/30	10	48.50	12	48.35	48.35	-2	13,438	-0.01%
2023/10/27	36	47.58	38	46.36	46.25	-2	13,382	-0.01%
2023/10/26	1	48.70	0	0.00	48.00	1	13,420	0.01%
2023/10/25	41	48.94	40	49.44	49.40	1	13,325	0.01%
2023/10/24	0	0.00	1	46.40	47.60	-1	13,130	-0.01%
2023/10/23	1	45.15	1	46.95	46.45	0	13,146	0.00%
2023/10/20	5	45.05	0	0.00	45.00	5	13,135	0.04%
2023/10/19	15	46.45	1	47.50	46.15	14	13,074	0.11%
2023/10/18	44	49.20	60	47.55	47.45	-16	13,062	-0.12%
2023/10/17	40	51.39	10	51.90	50.60	30	12,875	0.23%
2023/10/16	31	50.76	61	50.87	50.90	-30	12,756	-0.24%
2023/10/13	32	51.55	32	51.40	51.40	0	12,606	0.00%
2023/10/12	33	52.58	25	52.33	52.50	8	12,552	0.06%
2023/10/11	51	50.99	23	50.70	50.50	28	12,174	0.23%
2023/10/06	102	51.94	97	52.77	50.50	5	12,164	0.04%	大買/
2023/10/05	90	51.58	93	52.21	51.40	-3	12,084	-0.02%
2023/10/04	42	48.14	32	49.03	49.40	10	11,750	0.09%
2023/10/03	0	0.00	2	48.70	48.40	-2	11,819	-0.02%
2023/10/02	4	47.39	2	47.55	48.35	2	11,726	0.02%
2023/09/27	1	45.55	0	0.00	46.00	1	11,725	0.01%
2023/09/25	1	45.40	1	45.50	45.45	0	11,981	0.00%
2023/09/22	7	44.70	5	44.68	44.80	2	11,945	0.02%
2023/09/21	0	0.00	1	44.15	44.15	-1	11,863	-0.01%
2023/09/20	4	46.15	0	0.00	45.50	4	11,793	0.03%
2023/09/19	11	47.18	2	46.73	47.10	9	11,697	0.08%
2023/09/18	1	48.00	0	0.00	48.15	1	11,557	0.01%
2023/09/15	6	49.29	8	48.79	47.90	-2	11,441	-0.02%
2023/09/14	39	49.82	40	50.31	53.20	-1	10,444	-0.01%
2023/09/13	1	48.25	0	0.00	48.45	1	9,008	0.01%
2023/09/11	1	44.90	0	0.00	44.35	1	8,963	0.01%
2023/09/08	1	49.85	3	49.30	47.00	-2	8,913	-0.02%
2023/09/07	10	47.67	9	48.55	48.85	1	8,574	0.01%
2023/09/06	1	46.20	2	46.20	46.05	-1	8,133	-0.01%
2023/09/05	24	44.91	24	45.63	46.10	0	8,182	0.00%
2023/09/04	2	42.65	2	42.48	42.65	0	8,070	0.00%
2023/08/31	10	41.48	0	0.00	41.30	10	8,506	0.12%
2023/08/29	1	42.00	2	42.80	42.50	-1	9,090	-0.01%
2023/08/28	1	43.30	0	0.00	43.15	1	9,282	0.01%
2023/08/25	1	44.25	0	0.00	44.20	1	9,257	0.01%
2023/08/24	4	48.75	6	49.03	48.75	-2	9,098	-0.02%
2023/08/23	9	48.40	5	48.80	48.40	4	8,930	0.04%
2023/08/22	0	0.00	2	46.55	46.60	-2	8,575	-0.02%
2023/08/21	2	47.30	1	46.40	46.65	1	8,570	0.01%
2023/08/18	0	0.00	20	47.50	47.25	-20	8,572	-0.23%
2023/08/16	10	47.40	0	0.00	46.80	10	8,496	0.12%
2023/08/15	0	0.00	1	46.10	46.45	-1	8,369	-0.01%
2023/08/04	0	0.00	1	43.50	43.60	-1	8,085	-0.01%
2023/07/31	4	46.60	0	0.00	46.30	4	7,996	0.05%
2023/07/28	2	44.70	0	0.00	44.90	2	7,866	0.03%
2023/07/26	0	0.00	1	44.25	44.35	-1	7,847	-0.01%
2023/07/21	5	47.80	0	0.00	48.40	5	7,749	0.06%
2023/07/20	0	0.00	6	47.48	47.30	-6	7,677	-0.08%
2023/07/19	7	46.77	0	0.00	46.75	7	7,650	0.09%
2023/07/18	0	0.00	5	46.94	46.75	-5	7,647	-0.07%
2023/07/17	0	0.00	1	48.45	48.00	-1	7,571	-0.01%
2023/07/14	0	0.00	2	49.80	48.95	-2	7,477	-0.03%
2023/07/13	3	49.65	10	50.51	49.55	-7	7,511	-0.09%
2023/07/12	0	0.00	1	50.20	50.60	-1	7,493	-0.01%
2023/07/11	7	49.31	4	49.40	49.95	3	6,926	0.04%
2023/07/10	20	47.66	0	0.00	46.80	20	6,432	0.31%
2023/07/07	0	0.00	2	45.68	45.70	-2	6,192	-0.03%
2023/07/06	1	46.20	3	46.30	46.40	-2	6,143	-0.03%
2023/07/05	14	46.82	15	46.20	45.25	-1	6,025	-0.02%
2023/07/04	10	45.57	0	0.00	45.00	10	5,901	0.17%
2023/07/03	1	47.30	1	47.50	48.00	0	5,685	0.00%
2023/06/29	3	43.25	0	0.00	43.25	3	5,494	0.05%
2023/06/27	2	43.70	11	43.32	43.00	-9	5,512	-0.16%
2023/06/26	0	0.00	5	44.60	44.20	-5	5,536	-0.09%
2023/06/21	0	0.00	1	45.60	44.60	-1	5,589	-0.02%
2023/06/20	1	45.20	0	0.00	44.80	1	5,565	0.02%
2023/06/19	5	44.40	0	0.00	45.30	5	5,572	0.09%
2023/06/12	0	0.00	2	45.23	43.05	-2	5,642	-0.04%
2023/06/09	3	42.93	1	43.35	43.50	2	5,563	0.04%
2023/06/08	0	0.00	12	41.84	42.05	-12	5,471	-0.22%
2023/06/07	13	41.42	1	41.75	42.15	12	5,451	0.22%
2023/06/06	2	39.85	3	40.07	40.45	-1	5,737	-0.02%
2023/06/05	1	38.90	1	40.50	39.55	0	5,784	0.00%
2023/06/02	10	35.55	12	36.33	37.00	-2	5,625	-0.04%
2023/06/01	8	32.21	12	33.18	33.65	-4	5,633	-0.07%
2023/05/31	5	30.88	0	0.00	30.60	5	5,317	0.09%
2023/05/30	0	0.00	4	30.50	30.00	-4	5,256	-0.08%
2023/05/29	2	30.00	3	30.32	30.15	-1	5,232	-0.02%
2023/05/26	3	29.65	3	29.05	29.75	0	5,183	0.00%
2023/05/25	0	0.00	1	29.70	29.65	-1	5,154	-0.02%
2023/05/23	9	29.13	10	29.35	29.40	-1	5,125	-0.02%
2023/05/17	0	0.00	1	28.00	28.05	-1	5,266	-0.02%
2023/05/11	1	27.70	0	0.00	27.30	1	5,401	0.02%
2023/05/09	10	27.85	0	0.00	27.45	10	5,397	0.19%
2023/05/05	0	0.00	20	28.00	27.95	-20	5,428	-0.37%
2023/05/03	30	29.24	20	28.80	28.80	10	5,462	0.18%
2023/05/02	10	29.38	20	29.87	29.70	-10	5,472	-0.18%
2023/04/28	20	29.65	21	29.46	29.45	-1	5,453	-0.02%
2023/04/27	10	27.85	11	28.25	29.10	-1	5,410	-0.02%
2023/04/26	8	27.86	8	28.23	28.05	0	5,355	0.00%
2023/04/25	9	28.55	13	28.71	28.35	-4	5,324	-0.08%
2023/04/21	12	28.82	11	28.65	28.65	1	5,301	0.02%
2023/04/20	5	29.05	0	0.00	28.90	5	5,268	0.09%
2023/04/19	35	29.94	35	29.95	29.95	0	5,285	0.00%
2023/04/18	38	30.51	39	30.49	30.45	-1	5,220	-0.02%
2023/04/17	45	29.81	48	30.53	31.25	-3	5,069	-0.06%
2023/04/14	22	29.15	2	28.75	29.15	20	4,862	0.41%
2023/04/13	50	29.30	82	28.30	28.10	-32	4,808	-0.67%
2023/04/12	31	29.13	30	29.38	29.35	1	4,745	0.02%
2023/04/10	20	28.45	20	28.50	28.50	0	4,675	0.00%
2023/04/07	1	29.25	0	0.00	28.60	1	4,686	0.02%
2023/03/31	0	0.00	4	28.65	28.35	-4	4,604	-0.09%
2023/03/30	10	28.30	10	28.30	28.30	0	4,605	0.00%
2023/03/29	10	27.75	10	27.90	27.80	0	4,613	0.00%
2023/03/28	21	27.58	25	27.68	27.65	-4	4,640	-0.09%
2023/03/27	5	28.05	9	28.39	27.70	-4	4,648	-0.09%
2023/03/24	32	29.13	30	29.09	28.90	2	4,615	0.04%
2023/03/23	2	28.73	2	28.95	29.05	0	4,729	0.00%
2023/03/22	17	29.13	13	29.30	28.75	4	4,862	0.08%
2023/03/21	30	28.45	31	28.07	28.05	-1	4,762	-0.02%
2023/03/20	21	28.11	20	28.25	28.20	1	4,747	0.02%
2023/03/17	0	0.00	4	28.28	27.90	-4	4,774	-0.08%
2023/03/16	24	28.17	0	0.00	28.05	24	4,795	0.50%
2023/03/15	56	28.45	62	28.23	27.90	-6	4,880	-0.12%
2023/03/14	17	27.48	20	27.72	28.10	-3	4,904	-0.06%
2023/03/13	0	0.00	20	26.18	26.90	-20	5,145	-0.39%
2023/03/10	3	27.05	1	27.35	27.30	2	5,340	0.04%
2023/03/09	81	29.23	68	28.34	28.10	13	5,263	0.25%
2023/03/08	58	26.84	35	27.38	28.40	23	4,756	0.48%
2023/03/07	112	26.29	109	26.26	25.85	3	4,656	0.06%	大買/大賣/
2023/03/06	2	25.45	7	25.39	25.75	-5	4,875	-0.10%
2023/02/24	10	23.90	10	23.40	23.45	0	4,928	0.00%
2023/02/21	5	24.20	6	23.63	23.85	-1	4,995	-0.02%
2023/02/17	1	23.60	0	0.00	23.75	1	4,948	0.02%
2023/02/16	5	23.55	15	23.43	23.50	-10	4,936	-0.20%
2023/02/15	9	24.41	3	23.70	23.55	6	4,930	0.12%
2023/02/14	4	23.95	0	0.00	24.10	4	4,843	0.08%
2023/02/03	0	0.00	1	23.75	23.70	-1	4,662	-0.02%
2023/02/02	31	23.66	31	23.83	23.75	0	4,629	0.00%
2023/02/01	8	23.50	7	23.20	23.20	1	4,576	0.02%
2023/01/31	2	22.95	23	22.60	23.05	-21	4,529	-0.46%
2023/01/30	1	22.00	0	0.00	22.05	1	4,495	0.02%
2023/01/16	1	21.60	0	0.00	21.50	1	4,491	0.02%
2023/01/13	16	22.04	0	0.00	21.70	16	4,496	0.36%
2022/12/20	0	0.00	4	22.21	21.45	-4	4,334	-0.09%
2022/12/19	0	0.00	2	22.58	22.45	-2	4,302	-0.05%
2022/12/15	5	23.80	9	24.60	24.05	-4	4,229	-0.09%
2022/12/14	3	23.82	11	24.32	24.40	-8	4,023	-0.20%
2022/12/13	2	22.25	0	0.00	22.20	2	3,794	0.05%
2022/12/12	0	0.00	3	22.55	22.25	-3	3,771	-0.08%
2022/12/09	2	23.43	0.2	23.88	23.25	1.8	3,713	0.05%
2022/12/08	4	23.91	0	0.00	23.70	4	3,641	0.11%
2022/12/07	10	24.16	5	24.50	23.45	5	3,550	0.14%
2022/12/06	10	25.91	10	25.74	25.55	0	3,347	0.00%
2022/12/05	16	25.23	2	25.28	25.80	14	3,106	0.45%
2022/12/02	3	22.95	2	22.95	24.10	1	2,790	0.04%
2022/12/01	0.2	22.50	0	0.00	22.35	0.2	2,547	0.01%
2022/11/29	0	0.00	1	22.35	22.65	-1	2,491	-0.04%
2022/11/28	4	22.43	3	22.40	22.85	1	2,309	0.04%
2022/11/24	4	19.01	0	0.00	19.15	4	1,585	0.25%
2022/11/21	0	0.00	1	19.60	18.80	-1	1,461	-0.07%
2022/11/18	0	0.00	4	19.40	19.90	-4	1,412	-0.28%
2022/11/10	4	18.63	0	0.00	18.35	4	1,327	0.30%
2022/10/28	1	16.35	0	0.00	16.35	1	1,455	0.07%
2022/10/27	0	0.00	8	16.73	16.80	-8	1,468	-0.54%
2022/10/12	1	17.80	0	0.00	17.80	1	1,440	0.07%
2022/10/04	1	19.45	0	0.00	19.25	1	1,461	0.07%
2022/09/26	1	19.55	0	0.00	18.85	1	1,475	0.07%
2022/09/22	1	20.35	1	20.45	20.30	0	1,511	0.00%
2022/09/19	1	21.15	0	0.00	21.15	1	1,499	0.07%
2022/09/05	1	22.40	0	0.00	21.95	1	1,447	0.07%
2022/09/01	1	24.55	0	0.00	24.15	1	1,395	0.07%
2022/08/29	1	24.65	0	0.00	24.60	1	1,365	0.07%
2022/08/23	1	25.50	0	0.00	25.40	1	1,359	0.07%
2022/08/19	1	26.65	0	0.00	26.55	1	1,359	0.07%
2022/08/02	1	25.40	0	0.00	25.50	1	1,365	0.07%
2022/07/27	1	27.00	0	0.00	27.40	1	1,392	0.07%
2022/07/21	2	28.70	0	0.00	28.70	2	1,471	0.14%
2022/07/12	1	25.10	0	0.00	24.50	1	1,546	0.06%
2022/07/08	1	26.10	0	0.00	26.10	1	1,546	0.06%
2022/07/05	0	0.00	7	25.75	26.75	-7	1,585	-0.44%
2022/07/04	7	26.25	0	0.00	26.35	7	1,581	0.44%
2022/07/01	2	25.95	0	0.00	25.30	2	1,579	0.13%
2022/06/17	1	32.00	0	0.00	31.85	1	1,952	0.05%
2022/06/16	0	0.00	1	33.80	32.90	-1	1,942	-0.05%
2022/06/14	8	35.55	8	35.00	35.10	0	1,975	0.00%
2022/06/10	0	0.00	1	37.10	37.05	-1	2,023	-0.05%
2022/06/07	0	0.00	1	37.55	37.55	-1	2,082	-0.05%
2022/05/30	2	38.55	0	0.00	38.60	2	2,208	0.09%
2022/05/25	1	38.15	0	0.00	38.00	1	2,221	0.05%
2022/05/24	1	38.85	3	38.72	37.70	-2	2,219	-0.09%
2022/05/16	3	35.65	3	35.53	35.70	0	2,232	0.00%
2022/05/10	0	0.00	2	35.00	35.75	-2	2,275	-0.09%
2022/05/05	1	38.00	0	0.00	38.15	1	2,281	0.04%
2022/04/22	0	0.00	1	42.60	41.65	-1	2,406	-0.04%
2022/04/21	1	42.50	0	0.00	43.30	1	2,414	0.04%
2022/04/15	2	41.90	0	0.00	41.80	2	2,492	0.08%
2022/04/14	0	0.00	2	42.90	43.10	-2	2,561	-0.08%
2022/04/13	1	42.05	1	42.50	42.90	0	2,603	0.00%
2022/03/28	1	48.50	1	49.90	49.65	0	2,631	0.00%
2022/03/25	1	47.00	1	47.90	49.00	0	2,538	0.00%
2022/03/18	0	0.00	1	42.00	42.30	-1	2,491	-0.04%
2022/03/17	1	40.70	1	40.35	42.00	0	2,522	0.00%
2022/03/15	0	0.00	2	39.30	39.10	-2	2,590	-0.08%
2022/03/04	0	0.00	3	46.15	46.15	-3	2,884	-0.10%
2022/03/03	2	46.95	2	46.80	46.70	0	3,026	0.00%
2022/02/24	1	45.90	1	45.85	45.00	0	3,787	0.00%
2022/02/22	1	47.25	0	0.00	46.05	1	4,607	0.02%
2022/02/17	0	0.00	1	48.20	47.95	-1	5,476	-0.02%
2022/02/16	0	0.00	1	47.90	47.90	-1	5,920	-0.02%
2022/02/11	0	0.00	1	47.80	48.15	-1	6,671	-0.01%
2022/02/08	2	46.68	2	46.50	47.00	0	7,423	0.00%
2022/02/07	3	43.65	1	44.00	44.80	2	7,897	0.03%
2022/01/21	0	0.00	1	44.95	44.55	-1	11,828	-0.01%
2022/01/19	5	46.05	5	46.30	45.90	0	12,400	0.00%
2022/01/18	6	47.19	5	47.50	46.85	1	13,387	0.01%
2022/01/17	5	45.20	0	0.00	45.85	5	13,782	0.04%
2022/01/14	1	44.50	0	0.00	44.65	1	13,868	0.01%
2022/01/12	11	46.55	11	45.77	46.65	0	14,345	0.00%
2022/01/11	1	46.75	0	0.00	46.00	1	14,429	0.01%
2022/01/07	0	0.00	19	47.22	47.55	-19	14,632	-0.13%
2022/01/06	1	48.35	12	49.20	48.95	-11	14,697	-0.07%
2022/01/05	1	48.90	2	48.55	48.70	-1	14,821	-0.01%
2022/01/03	10	51.40	0	0.00	50.70	10	15,083	0.07%
2021/12/30	6	51.80	3	51.50	51.50	3	15,391	0.02%
2021/12/29	0	0.00	20	52.00	52.20	-20	15,966	-0.13%
2021/12/27	2	51.70	0	0.00	51.50	2	17,043	0.01%
2021/12/24	0	0.00	10	52.20	52.10	-10	17,408	-0.06%
2021/12/22	0	0.00	10	52.35	52.10	-10	18,630	-0.05%
2021/12/21	0	0.00	5	51.30	51.50	-5	19,193	-0.03%
2021/12/16	0	0.00	15	52.40	52.70	-15	21,903	-0.07%
2021/12/15	11	50.33	15	50.77	50.70	-4	22,217	-0.02%
2021/12/13	0	0.00	25	52.01	51.70	-25	22,811	-0.11%
2021/12/09	1	52.10	0	0.00	52.00	1	23,079	0.00%
2021/12/08	0	0.00	10	53.65	53.40	-10	23,133	-0.04%
2021/12/07	0	0.00	12	54.04	52.50	-12	23,252	-0.05%
2021/12/06	10	52.80	10	53.40	53.10	0	23,364	0.00%
2021/12/03	23	54.19	1	54.30	53.50	22	23,465	0.09%
2021/12/02	44	55.03	7	54.77	53.60	37	23,706	0.16%
2021/12/01	10	54.50	25	55.12	55.10	-15	23,928	-0.06%
2021/11/30	30	54.53	20	55.30	55.30	10	24,175	0.04%
2021/11/29	31	51.89	46	52.95	53.60	-15	24,657	-0.06%
2021/11/26	32	54.75	12	56.20	53.80	20	24,870	0.08%
2021/11/25	4	56.85	0	0.00	56.20	4	24,760	0.02%
2021/11/24	21	55.80	20	56.80	56.80	1	24,759	0.00%
2021/11/23	47	57.81	11	56.62	56.40	36	24,817	0.15%
2021/11/22	2	61.20	2	60.70	59.60	0	24,868	0.00%
2021/11/19	31	60.88	5	61.36	60.20	26	24,827	0.10%
2021/11/18	0	0.00	25	59.82	59.30	-25	24,589	-0.10%
2021/11/17	25	58.71	10	59.00	58.60	15	24,578	0.06%
2021/11/16	21	58.91	3	59.40	58.80	18	24,588	0.07%
2021/11/15	4	61.30	1	61.00	61.80	3	24,414	0.01%
2021/11/12	29	58.82	35	59.57	60.80	-6	24,365	-0.02%
2021/11/11	12	58.58	21	59.36	58.00	-9	24,273	-0.04%
2021/11/10	2	57.90	1	58.30	58.40	1	24,343	0.00%
2021/11/09	3	57.13	21	57.59	57.50	-18	24,389	-0.07%
2021/11/08	31	56.26	16	56.67	55.70	15	24,335	0.06%
2021/11/05	36	58.14	14	57.76	57.80	22	24,396	0.09%
2021/11/04	10	59.85	16	59.95	58.70	-6	24,348	-0.02%
2021/11/03	18	60.21	39	60.56	58.20	-21	24,148	-0.09%
2021/11/02	23	63.77	32	64.86	62.50	-9	23,675	-0.04%
2021/11/01	19	61.41	16.7	62.06	61.40	2.3	22,901	0.01%
2021/10/29	3	59.77	4	60.00	58.70	-1	22,156	0.00%
2021/10/28	4	59.40	287	59.68	58.70	-283	21,910	-1.29%	大賣/鉅額交易
2021/10/27	246.2	58.73	71	58.20	59.70	175.2	21,861	0.80%	大買/鉅額交易
2021/10/26	118	59.10	5	59.64	58.10	113	21,882	0.52%	大買/鉅額交易
2021/10/25	1	56.60	13	56.38	57.40	-12	21,025	-0.06%
2021/10/22	12.1	52.89	11	53.26	53.40	1.1	20,911	0.01%
2021/10/21	8	54.06	2	55.00	53.60	6	21,020	0.03%
2021/10/20	5	52.00	10	53.60	54.50	-5	20,992	-0.02%
2021/10/19	0	0.00	21	52.09	51.90	-21	20,855	-0.10%
2021/10/18	0	0.00	4	51.00	51.10	-4	20,912	-0.02%
2021/10/15	0	0.00	10	51.60	50.30	-10	20,953	-0.05%
2021/10/14	2	50.40	3	50.33	50.10	-1	21,068	0.00%
2021/10/13	22.1	51.05	1	49.45	49.45	21.1	21,130	0.10%
2021/10/12	5.1	51.22	0	0.00	51.10	5.1	21,083	0.02%
2021/10/08	10	53.80	12	54.57	52.80	-2	21,045	-0.01%
2021/10/07	31	54.46	5	54.20	53.50	26	20,967	0.12%
2021/10/06	6.1	52.44	7	54.13	52.60	-0.9	20,756	0.00%
2021/10/05	7	50.20	7	50.05	53.60	0	20,332	0.00%
2021/10/04	17.2	54.05	5	52.88	50.30	12.2	20,086	0.06%
2021/10/01	19	55.64	19	56.20	55.70	0	20,659	0.00%
2021/09/30	7	56.17	7	56.84	58.20	0	21,402	0.00%
2021/09/29	26	57.96	12	59.14	55.20	14	21,860	0.06%
2021/09/28	9	61.10	10	62.28	61.30	-1	21,226	0.00%
2021/09/27	3	63.20	2	62.65	62.50	1	21,293	0.00%
2021/09/24	10	62.55	6.6	63.10	62.30	3.4	21,791	0.02%
2021/09/23	22	57.46	24	58.24	59.90	-2	20,982	-0.01%
2021/09/22	2	54.30	1	55.50	54.60	1	20,452	0.00%
2021/09/17	11	54.06	8	54.85	55.40	3	20,469	0.01%
2021/09/16	0	0.00	2	50.60	51.60	-2	20,761	-0.01%
2021/09/15	4	51.73	12	50.60	50.60	-8	21,059	-0.04%
2021/09/10	22	52.24	14	52.42	53.40	8	20,861	0.04%
2021/09/09	5	51.38	2	50.40	52.00	3	20,816	0.01%
2021/09/08	1	50.60	2	49.50	48.30	-1	20,961	0.00%
2021/09/07	1	49.00	9	50.98	50.00	-8	21,190	-0.04%
2021/09/06	4	53.60	1	55.50	53.50	3	20,995	0.01%
2021/09/03	3	54.13	2	53.65	54.50	1	20,735	0.00%
2021/09/02	15	54.33	6	54.43	54.70	9	20,507	0.04%
2021/09/01	1	51.10	1	52.70	53.00	0	20,116	0.00%
2021/08/31	0	0.00	1	51.00	49.90	-1	20,067	0.00%
2021/08/30	1	50.60	1	51.10	50.80	0	20,205	0.00%
2021/08/27	2	50.05	1	50.70	50.20	1	20,149	0.00%
2021/08/26	4	51.98	14	51.93	51.60	-10	20,011	-0.05%
2021/08/25	4	50.36	4	50.11	49.75	0	19,622	0.00%
2021/08/24	3	49.57	1	49.25	49.25	2	19,477	0.01%
2021/08/23	0	0.00	2	48.90	48.90	-2	19,178	-0.01%
2021/08/20	10	45.95	15	46.72	46.30	-5	19,008	-0.03%
2021/08/19	4	48.01	16	48.20	46.25	-12	18,794	-0.06%
2021/08/18	13	45.49	34	45.67	47.30	-21	18,633	-0.11%
2021/08/17	34	48.57	19	48.37	45.00	15	18,289	0.08%
2021/08/16	18	47.88	13	48.88	50.00	5	18,011	0.03%
2021/08/13	16	50.44	9	50.73	49.50	7	17,770	0.04%
2021/08/12	5	53.36	3	53.70	52.00	2	17,591	0.01%
2021/08/11	1	52.80	0	0.00	52.90	1	17,448	0.01%
2021/08/10	7	57.89	1	59.10	55.20	6	17,179	0.03%
2021/08/09	5	60.22	2	62.75	59.40	3	17,027	0.02%
2021/08/06	19	63.72	7	63.30	62.50	12	16,781	0.07%
2021/08/05	4	63.55	11	63.55	65.60	-7	16,313	-0.04%
2021/08/04	4	59.05	1	59.80	59.70	3	15,609	0.02%
2021/08/03	2	59.90	2	59.90	59.80	0	15,524	0.00%
2021/08/02	5	56.42	1	58.50	58.50	4	15,398	0.03%
2021/07/30	16	58.71	19	56.87	56.40	-3	15,263	-0.02%
2021/07/29	22	58.25	26.1	55.72	55.60	-4.1	14,977	-0.03%
2021/07/28	8	56.43	14	52.53	56.60	-6	14,856	-0.04%
2021/07/27	2	56.95	0	0.00	55.50	2	14,571	0.01%
2021/07/26	1	59.00	1	60.90	60.00	0	14,429	0.00%
2021/07/23	4	61.43	0	0.00	62.60	4	14,302	0.03%
2021/07/22	1	64.30	1	63.00	64.50	0	14,282	0.00%
2021/07/21	2	60.15	2	61.35	60.10	0	14,157	0.00%
2021/07/20	5	61.68	207	61.57	61.40	-202	14,092	-1.43%	大賣/鉅額交易
2021/07/19	0	0.00	2	59.20	59.20	-2	13,972	-0.01%
2021/07/16	1	52.50	0	0.00	53.90	1	13,968	0.01%
2021/07/15	1	51.10	2	51.10	51.80	-1	13,998	-0.01%
2021/07/14	1	46.00	4	46.60	50.70	-3	14,122	-0.02%
2021/07/13	5	52.20	9.1	51.45	50.00	-4.1	14,137	-0.03%
2021/07/12	0	0.00	5.3	53.27	53.30	-5.3	14,242	-0.04%
2021/07/09	9	52.09	6.3	52.19	51.60	2.7	14,258	0.02%
2021/07/08	16.8	51.48	12	52.07	53.00	4.8	14,281	0.03%
2021/07/07	2	50.30	6	52.82	53.00	-4	13,412	-0.03%
2021/07/06	10	50.30	3	50.22	48.25	7	12,694	0.06%
2021/07/05	3	47.28	2.3	48.05	48.05	0.7	12,046	0.01%
2021/07/02	3	40.37	7	43.20	43.70	-4	12,037	-0.03%
2021/07/01	17.3	41.72	18	42.62	39.75	-0.7	11,642	-0.01%
2021/06/30	4	37.95	3	39.93	40.30	1	10,936	0.01%
2021/06/28	3	35.95	0	0.00	36.95	3	11,120	0.03%
2021/06/25	0	0.00	5	36.04	35.35	-5	11,036	-0.05%
2021/06/24	1	33.70	8	33.55	34.70	-7	10,360	-0.07%
2021/06/22	1	31.60	0	0.00	31.40	1	11,350	0.01%
2021/06/21	2	32.18	0.5	31.85	31.90	1.5	11,698	0.01%
2021/06/18	1	32.50	0	0.00	32.50	1	11,948	0.01%
2021/06/17	2	32.90	2	32.75	33.05	0	12,088	0.00%
2021/06/16	2	33.00	0	0.00	32.95	2	12,030	0.02%
2021/06/15	0.5	30.70	0	0.00	31.00	0.5	11,905	0.00%
2021/06/11	0	0.00	7	29.20	29.15	-7	12,219	-0.06%
2021/06/10	5	29.30	0	0.00	29.30	5	13,563	0.04%
2021/06/09	3	29.85	0	0.00	29.95	3	14,443	0.02%
2021/06/08	1	30.50	0	0.00	30.50	1	15,627	0.01%
2021/06/02	0	0.00	4	29.74	29.70	-4	16,821	-0.02%
2021/06/01	6	30.00	0	0.00	30.00	6	16,797	0.04%
2021/05/26	0	0.00	11	28.95	28.40	-11	16,963	-0.06%
2021/05/25	11	28.75	0	0.00	28.50	11	17,061	0.06%
2021/05/18	0	0.00	10	25.55	26.55	-10	18,172	-0.06%
2021/05/17	0	0.00	10	25.55	24.40	-10	18,327	-0.05%
2021/05/10	0	0.00	2	31.10	30.55	-2	18,393	-0.01%
2021/05/07	0	0.00	20	31.00	32.40	-20	18,340	-0.11%
2021/05/06	22	30.37	0	0.00	31.80	22	18,274	0.12%
2021/05/04	0	0.00	6	29.80	29.85	-6	18,212	-0.03%
2021/05/03	1	32.20	0	0.00	31.55	1	18,145	0.01%
2021/04/29	5	34.52	1	34.05	33.70	4	18,101	0.02%
2021/04/28	1	34.90	2	34.10	34.90	-1	18,061	-0.01%
2021/04/26	2	32.95	10	33.20	33.75	-8	18,016	-0.04%
2021/04/21	0	0.00	1	34.00	33.75	-1	17,875	-0.01%
2021/04/20	0	0.00	14	33.16	34.55	-14	17,801	-0.08%
2021/04/19	1	35.60	63	35.53	35.10	-62	17,680	-0.35%
2021/04/16	9	37.33	11	36.64	36.50	-2	17,648	-0.01%
2021/04/15	0	0.00	4	35.40	35.95	-4	18,360	-0.02%
2021/04/14	1	35.70	16	37.49	35.00	-15	18,236	-0.08%
2021/04/13	9	38.06	5	37.57	37.55	4	18,071	0.02%
2021/04/12	34	37.63	4	37.29	37.85	30	17,918	0.17%
2021/04/09	0	0.00	1	34.60	35.55	-1	17,788	-0.01%
2021/04/08	20	34.74	5	34.42	34.25	15	17,546	0.09%
2021/04/07	12	34.15	0	0.00	34.15	12	17,445	0.07%
2021/04/06	1	33.55	4	34.01	34.00	-3	17,242	-0.02%
2021/04/01	5	33.10	2	33.15	31.85	3	16,969	0.02%
2021/03/31	28	32.00	3	31.82	32.35	25	16,570	0.15%
2021/03/30	11	29.83	8	29.99	29.60	3	16,070	0.02%
2021/03/29	23	29.18	7	28.77	28.70	16	15,844	0.10%
2021/03/26	1	28.35	0	0.00	28.50	1	15,839	0.01%
2021/03/25	107	29.93	109	29.49	28.70	-2	15,675	-0.01%	大買/大賣/
2021/03/23	1	27.80	11	27.17	27.95	-10	14,736	-0.07%
2021/03/22	17	27.52	24	27.48	27.40	-7	14,446	-0.05%
2021/03/19	95	27.59	51	27.45	27.45	44	14,303	0.31%
2021/03/18	2	27.70	6	27.48	27.50	-4	14,235	-0.03%
2021/03/17	2	27.55	8	27.69	27.05	-6	14,060	-0.04%
2021/03/16	17	28.09	7	27.17	27.55	10	13,801	0.07%
2021/03/15	53	25.52	53	25.82	27.70	0	12,662	0.00%
2021/03/12	107	25.21	114	24.54	25.20	-7	11,851	-0.06%	大買/大賣/
2021/03/11	116	23.59	108	23.84	24.35	8	10,732	0.07%	大買/大賣/
2021/03/10	33	21.11	10	22.15	22.15	23	9,881	0.23%
2021/03/09	10	20.20	0	0.00	20.15	10	9,815	0.10%
2021/03/05	1	20.10	1	20.00	20.00	0	10,311	0.00%
2021/03/02	1	20.70	0	0.00	21.00	1	11,900	0.01%
2021/02/26	1	19.80	0	0.00	21.20	1	11,992	0.01%
2021/02/24	1	21.50	24	21.69	21.50	-23	12,381	-0.19%
2021/02/23	5	22.56	1	21.70	22.20	4	12,424	0.03%
2021/02/22	1	21.35	1	21.00	22.40	0	12,486	0.00%
2021/02/19	1	20.20	1	20.30	20.40	0	13,313	0.00%
2021/02/18	28	20.00	4	19.98	20.00	24	13,953	0.17%
2021/02/17	1	19.70	2	19.90	19.75	-1	14,011	-0.01%
2021/02/04	5	19.20	5	19.10	19.35	0	13,918	0.00%
2021/02/03	0	0.00	5	18.50	18.25	-5	13,710	-0.04%
2021/02/02	8	17.83	3	17.80	17.65	5	13,646	0.04%
2021/01/21	0	0.00	25	17.76	17.25	-25	14,341	-0.17%
2021/01/20	20	17.10	0	0.00	17.20	20	14,370	0.14%
2021/01/19	0	0.00	5	17.90	18.20	-5	14,335	-0.03%
2021/01/18	0	0.00	1	17.30	17.70	-1	14,304	-0.01%
2021/01/15	10	18.43	0	0.00	18.35	10	14,286	0.07%
2021/01/06	0	0.00	7	19.86	19.45	-7	14,759	-0.05%
2021/01/04	0	0.00	1	20.35	20.10	-1	14,571	-0.01%
2020/12/31	0	0.00	8	19.30	19.40	-8	14,458	-0.06%
2020/12/30	0	0.00	20	19.65	19.25	-20	14,625	-0.14%
2020/12/29	25	19.36	0	0.00	19.10	25	14,869	0.17%
2020/12/28	4	19.80	2	19.80	19.60	2	14,801	0.01%
2020/12/25	0	0.00	12	20.07	19.90	-12	14,744	-0.08%
2020/12/24	10	19.75	0	0.00	19.40	10	14,647	0.07%
2020/12/22	10	20.53	10	20.50	19.30	0	14,605	0.00%
2020/12/21	10	20.00	10	20.28	20.00	0	14,484	0.00%
2020/12/18	23	19.93	24	20.10	20.35	-1	14,395	-0.01%
2020/12/17	5	18.98	5	19.49	19.45	0	14,072	0.00%
2020/12/15	9	18.81	0	0.00	18.85	9	14,743	0.06%
2020/12/14	1	19.55	5	18.95	19.65	-4	14,729	-0.03%
2020/12/10	0	0.00	10	18.40	18.70	-10	14,779	-0.07%
2020/12/08	1	19.75	0	0.00	19.65	1	14,653	0.01%
2020/11/30	2	19.63	2	19.73	19.75	0	13,518	0.00%
2020/11/27	3	19.05	2	18.73	18.90	1	13,076	0.01%
2020/11/26	1	17.45	0	0.00	18.55	1	12,389	0.01%
2020/11/25	10	17.20	3	16.97	16.90	7	12,112	0.06%
2020/11/24	0	0.00	0	16.70	17.00	0	11,888	0.00%
2020/11/23	1	17.30	0	0.00	17.25	1	11,640	0.01%
2020/11/19	2	17.05	4	16.73	16.75	-2	10,942	-0.02%
2020/11/18	3	16.28	0.2	16.55	16.70	2.8	10,397	0.03%
2020/11/16	0	0.00	1	14.10	14.30	-1	8,379	-0.01%
2020/11/04	1	13.80	1	13.65	14.20	0	7,633	0.00%
2020/10/23	0	0.00	1	13.60	13.85	-1	6,899	-0.01%
2020/10/20	0	0.00	3	13.70	13.70	-3	6,592	-0.05%
2020/10/19	3	13.25	12	13.25	13.30	-9	6,156	-0.15%
2020/10/16	0	0.00	1	13.70	13.25	-1	6,093	-0.02%
2020/10/15	1	14.05	0	0.00	14.05	1	5,942	0.02%
2020/10/14	0	0.00	22	12.02	12.85	-22	5,396	-0.41%
2020/10/07	0	0.00	1	11.95	12.10	-1	4,769	-0.02%
2020/10/06	1	12.45	0	0.00	12.50	1	4,555	0.02%
2020/09/21	3	12.93	2	13.00	12.15	1	3,978	0.03%
2020/09/16	35	11.94	0	0.00	11.95	35	2,916	1.20%
2020/09/08	0	0.00	2	11.70	11.70	-2	2,188	-0.09%
2020/08/31	2	9.49	0	0.00	9.99	2	1,440	0.14%
2020/08/20	3	8.99	0	0.00	8.34	3	1,223	0.25%
2020/08/14	1	8.85	0	0.00	8.85	1	1,138	0.09%
2020/08/13	3	8.83	0	0.00	8.85	3	1,133	0.26%
2020/08/12	2	8.85	0	0.00	8.85	2	1,123	0.18%
2020/08/10	8	8.79	0	0.00	9.14	8	1,065	0.75%
2020/08/07	2	8.76	0	0.00	8.75	2	1,021	0.20%
2020/08/06	2	8.87	0	0.00	8.79	2	1,020	0.20%
2020/08/04	9	8.67	0	0.00	8.73	9	1,001	0.90%
2020/08/03	4	8.59	0	0.00	8.58	4	991	0.40%
2020/07/30	6	8.47	0	0.00	8.53	6	996	0.60%
2020/07/29	15	8.36	0	0.00	8.47	15	998	1.50%
2020/07/28	12	8.72	0	0.00	8.38	12	1,002	1.20%
2020/07/27	23	8.71	0	0.00	8.42	23	992	2.32%
2020/07/23	5	8.96	0	0.00	8.95	5	973	0.51%
2020/07/22	6	8.73	0	0.00	8.96	6	971	0.62%
2020/07/20	8	8.71	0	0.00	8.72	8	820	0.98%
2020/07/17	6	9.15	0	0.00	8.88	6	808	0.74%
2020/07/16	10	9.19	0	0.00	9.15	10	796	1.25%
2020/07/14	28	9.59	0	0.00	9.33	28	751	3.73%
2020/07/13	27	9.10	0	0.00	9.80	27	702	3.84%
2020/03/03	0	0.00	2	7.67	7.68	-2	807	-0.25%
2020/02/27	0	0.00	1	7.85	7.66	-1	803	-0.12%
2020/02/26	2	7.88	0	0.00	7.88	2	796	0.25%
2020/02/20	1	8.10	0	0.00	8.13	1	794	0.13%
2019/12/13	0	0.00	2	8.22	8.20	-2	337	-0.59%
2019/12/10	2	8.15	0	0.00	8.17	2	318	0.63%
2019/10/31	0	0.00	4	8.31	8.28	-4	329	-1.21%
2019/10/25	4	8.38	0	0.00	8.34	4	325	1.23%
2019/09/03	0.2	8.40	0	0.00	8.28	0.2	275	0.06%
2019/09/02	0.1	8.51	0	0.00	8.47	0.1	267	0.03%
2018/12/04	2	10.50	0	0.00	10.55	2	874	0.23%
2018/10/08	0	0.00	1	10.10	10.05	-1	1,772	-0.06%
2018/10/05	1	10.00	0	0.00	10.05	1	1,956	0.05%
2018/10/02	0	0.00	1	10.95	10.85	-1	2,162	-0.05%
2018/09/28	1	10.80	0	0.00	10.70	1	2,613	0.04%
2018/09/26	0	0.00	1	10.95	10.85	-1	3,595	-0.03%
2018/09/21	1	10.85	0	0.00	10.80	1	4,564	0.02%
2018/09/17	0	0.00	3	11.05	11.10	-3	6,305	-0.05%
2018/09/13	0	0.00	13	10.74	10.70	-13	6,808	-0.19%
2018/09/10	0	0.00	2	10.78	10.75	-2	6,955	-0.03%
2018/09/05	0	0.00	12	12.19	12.00	-12	7,043	-0.17%
2018/09/04	0	0.00	10	12.25	12.25	-10	7,066	-0.14%
2018/09/03	0	0.00	5	12.20	12.15	-5	7,120	-0.07%
2018/08/15	0	0.00	1	11.25	11.25	-1	8,223	-0.01%
2018/08/10	0	0.00	1	12.10	11.85	-1	8,134	-0.01%
2018/08/09	1	12.05	0	0.00	12.05	1	8,126	0.01%
2018/08/08	0	0.00	1	12.35	12.30	-1	8,116	-0.01%
2018/08/07	1	12.10	0	0.00	12.20	1	8,106	0.01%
2018/08/06	0	0.00	4	12.60	12.45	-4	8,063	-0.05%
2018/08/03	1	12.60	1	12.50	12.50	0	8,051	0.00%
2018/07/30	4	12.89	0	0.00	12.65	4	7,986	0.05%
2018/07/26	3	12.90	2	12.85	12.85	1	7,796	0.01%
2018/07/25	3	13.00	3	12.95	12.90	0	7,778	0.00%
2018/07/24	0	0.00	4	13.00	13.30	-4	7,702	-0.05%
2018/07/23	3	12.30	3	12.40	12.40	0	7,627	0.00%
2018/07/20	0	0.00	1	12.45	12.50	-1	7,605	-0.01%
2018/07/18	4	13.34	0	0.00	12.85	4	7,534	0.05%
2018/07/16	2	14.25	1	14.25	14.00	1	7,397	0.01%
2018/07/13	7	14.71	4	14.65	14.55	3	7,341	0.04%
2018/07/11	8	14.03	0	0.00	13.80	8	7,075	0.11%
2018/07/10	3	14.02	3	13.98	14.00	0	6,986	0.00%
2018/07/09	6	15.03	4	14.56	14.35	2	6,920	0.03%
2018/07/06	19	13.90	9	14.26	14.50	10	6,700	0.15%
2018/07/05	14	15.04	6	14.35	14.25	8	6,448	0.12%
2018/07/04	1	15.60	0	0.00	15.80	1	6,188	0.02%
2018/07/03	0	0.00	6	15.11	15.60	-6	5,462	-0.11%
2018/07/02	5	13.80	0	0.00	14.20	5	4,598	0.11%
2018/06/29	5	14.05	5	14.16	13.85	0	4,495	0.00%
2018/06/27	9	14.67	4	14.85	14.90	5	3,766	0.13%
2018/06/26	6	13.15	5	14.10	14.70	1	3,250	0.03%
2018/06/25	0	0.00	6	12.90	13.50	-6	2,728	-0.22%
2018/06/22	6	12.40	0	0.00	12.30	6	2,403	0.25%
2018/06/21	0	0.00	2	12.10	12.20	-2	2,202	-0.09%
2018/06/05	0	0.00	2	13.05	12.70	-2	1,502	-0.13%
2018/06/04	5	12.90	5	12.72	12.80	0	1,380	0.00%
2018/06/01	17	13.45	0	0.00	13.40	17	1,285	1.32%
2018/01/26	5	12.07	7	12.10	12.05	-2	2,017	-0.10%
2018/01/23	2	12.25	0	0.00	12.30	2	1,986	0.10%