一詮 (2486)-統一-台南券商分點個股進出

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

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－統一-台南券商分點個股進出

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

統一-台南券商分點個股進出
統一-台南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	6	70.75	12	73.08	74.60	-6	28,543	-0.02%
2024/05/02	5	72.22	3	72.87	71.50	2	28,272	0.01%
2024/04/30	10	72.68	7	74.04	73.50	3	28,300	0.01%
2024/04/29	2	73.10	7	76.16	72.70	-5	28,028	-0.02%
2024/04/26	10	73.73	7	74.70	72.60	3	27,486	0.01%
2024/04/25	5	70.38	5	71.72	72.30	0	26,960	0.00%
2024/04/24	2	69.60	105	69.97	69.40	-103	27,043	-0.38%	大賣/鉅額交易
2024/04/23	100	66.00	5	65.76	66.00	95	27,604	0.34%
2024/04/22	1	65.20	4	66.95	65.10	-3	28,620	-0.01%
2024/04/19	4	67.50	2	67.35	67.80	2	29,419	0.01%
2024/04/18	3	70.80	4	70.70	69.40	-1	30,545	0.00%
2024/04/17	32	70.00	35	71.09	70.10	-3	30,763	-0.01%
2024/04/16	7	69.03	0	0.00	69.90	7	30,502	0.02%
2024/04/15	12	72.08	8	72.45	71.80	4	30,271	0.01%
2024/04/12	11	73.55	21.3	72.94	73.60	-10.3	30,325	-0.03%
2024/04/11	14	71.17	12	70.96	71.40	2	30,219	0.01%
2024/04/10	19.1	71.20	49	71.82	70.60	-29.9	30,546	-0.10%
2024/04/09	27	74.16	12	74.43	74.00	15	30,654	0.05%
2024/04/08	56	71.56	56	71.07	75.00	0	30,807	0.00%
2024/04/03	28.2	72.71	88	71.22	70.90	-59.8	30,316	-0.20%
2024/04/02	20	71.22	24	70.44	72.60	-4	28,227	-0.01%
2024/04/01	12	65.42	72	65.83	66.00	-60	27,024	-0.22%
2024/03/29	11	59.91	8	60.54	60.00	3	26,376	0.01%
2024/03/28	8	58.79	7	59.39	58.60	1	26,121	0.00%
2024/03/27	9	59.38	9	60.67	59.00	0	25,960	0.00%
2024/03/26	90	60.87	7	64.49	60.10	83	25,720	0.32%
2024/03/25	17	64.39	70	64.55	64.20	-53	25,064	-0.21%
2024/03/22	12	59.80	11	60.47	59.30	1	24,351	0.00%
2024/03/21	55	58.66	63.1	57.91	59.40	-8.1	23,600	-0.03%
2024/03/20	13	55.08	12	54.86	55.60	1	22,593	0.00%
2024/03/19	20.1	54.94	7	56.49	54.70	13.1	22,288	0.06%
2024/03/18	19	56.95	16	57.96	54.50	3	21,639	0.01%
2024/03/15	4	54.38	1	55.60	54.40	3	20,156	0.01%
2024/03/14	0	0.00	1	55.40	54.80	-1	19,623	-0.01%
2024/03/13	6	53.42	8	53.84	53.90	-2	19,181	-0.01%
2024/03/12	101	53.74	6	53.48	53.30	95	18,669	0.51%	大買/
2024/03/11	1	51.50	4	51.45	51.40	-3	18,225	-0.02%
2024/03/08	2	49.78	2	49.60	49.50	0	18,052	0.00%
2024/03/07	52	51.13	6	53.05	50.10	46	17,829	0.26%
2024/03/06	10	53.60	9	53.34	54.10	1	17,048	0.01%
2024/03/05	1	49.90	6	50.33	49.70	-5	16,280	-0.03%
2024/03/04	2	51.55	28	51.72	50.90	-26	16,170	-0.16%
2024/03/01	55	50.91	57	51.30	51.10	-2	16,019	-0.01%
2024/02/29	25	48.90	0	0.00	49.30	25	15,756	0.16%
2024/02/27	2	49.25	1	50.20	48.85	1	15,780	0.01%
2024/02/26	3	50.30	21	49.89	50.50	-18	15,679	-0.11%
2024/02/23	2	48.65	2	49.20	48.30	0	15,553	0.00%
2024/02/22	15	49.75	0	0.00	49.70	15	15,487	0.10%
2024/02/21	0	0.00	4	50.43	50.30	-4	15,443	-0.03%
2024/02/20	4	50.45	1	51.20	49.70	3	15,406	0.02%
2024/02/19	9	50.53	4	50.88	50.50	5	15,409	0.03%
2024/02/16	8	51.38	3	51.43	51.20	5	15,423	0.03%
2024/02/15	5	49.20	1	50.00	49.95	4	15,119	0.03%
2024/02/05	0	0.00	2	48.08	48.75	-2	15,124	-0.01%
2024/02/02	12	48.97	1	49.05	48.35	11	15,193	0.07%
2024/02/01	1	49.75	2	50.10	49.30	-1	15,288	-0.01%
2024/01/31	0	0.00	7	49.56	49.70	-7	15,344	-0.05%
2024/01/30	4	49.30	1	49.55	49.25	3	15,430	0.02%
2024/01/29	0	0.00	4	48.55	49.00	-4	15,637	-0.03%
2024/01/26	5	48.26	5	49.56	48.25	0	15,818	0.00%
2024/01/25	7	49.41	5	50.06	49.00	2	15,719	0.01%
2024/01/24	17	50.41	22	50.65	50.20	-5	15,604	-0.03%
2024/01/23	21	49.44	15	49.94	49.00	6	15,405	0.04%
2024/01/22	16	50.41	12	49.78	49.90	4	15,225	0.03%
2024/01/19	8	50.29	14	50.49	49.90	-6	15,122	-0.04%
2024/01/18	9	51.33	5	51.46	51.60	4	14,838	0.03%
2024/01/17	11	50.95	6	51.35	51.00	5	14,582	0.03%
2024/01/16	34	52.77	39	53.06	50.40	-5	13,819	-0.04%
2024/01/15	26	54.97	22	55.09	55.90	4	12,722	0.03%
2024/01/12	15	51.99	15	52.35	50.90	0	11,799	0.00%
2024/01/11	1	48.00	8	48.30	49.55	-7	10,519	-0.07%
2024/01/10	4	45.20	5	45.07	45.05	-1	10,269	-0.01%
2024/01/09	5	45.76	0	0.00	45.10	5	10,376	0.05%
2024/01/08	3	46.97	2	48.40	46.00	1	10,483	0.01%
2024/01/05	84	47.80	87	48.40	47.30	-3	10,358	-0.03%
2024/01/04	12	50.28	11	50.38	49.35	1	10,540	0.01%
2024/01/03	15	50.08	20	51.32	52.00	-5	10,140	-0.05%
2024/01/02	32	48.25	16.1	49.65	51.00	15.9	10,103	0.16%
2023/12/29	11.1	46.36	6	46.23	46.80	5.1	9,701	0.05%
2023/12/21	0	0.00	4	43.85	44.05	-4	9,887	-0.04%
2023/12/19	5	41.85	5	42.25	42.25	0	9,970	0.00%
2023/12/18	1	42.90	0	0.00	42.85	1	10,013	0.01%
2023/12/15	2	44.70	1	43.80	43.65	1	10,135	0.01%
2023/12/14	1	44.55	3	45.00	44.30	-2	10,274	-0.02%
2023/12/13	2	42.90	0	0.00	43.90	2	10,386	0.02%
2023/12/06	0	0.00	0	45.15	45.00	0	13,099	0.00%
2023/12/04	6	45.89	5	45.50	45.30	1	14,128	0.01%
2023/12/01	3	45.75	2	45.65	45.75	1	14,170	0.01%
2023/11/24	1	45.85	0	0.00	45.95	1	14,466	0.01%
2023/11/17	0	0.00	1	46.60	46.30	-1	15,162	-0.01%
2023/11/16	0.2	45.70	0	0.00	46.30	0.2	15,143	0.00%
2023/11/15	3	46.80	0	0.00	46.05	3	15,082	0.02%
2023/11/13	0.4	45.85	0	0.00	45.75	0.4	14,990	0.00%
2023/11/10	1.4	46.33	1	46.60	46.50	0.4	14,982	0.00%
2023/11/09	4	47.80	1	49.05	47.30	3	14,896	0.02%
2023/11/08	2	48.48	7	49.39	49.05	-5	14,720	-0.03%
2023/11/06	6	49.77	25	49.76	48.35	-19	14,241	-0.13%
2023/11/03	8	49.83	6	48.98	49.55	2	13,912	0.01%
2023/11/02	0	0.00	1	48.60	49.05	-1	13,683	-0.01%
2023/11/01	2	47.00	1	48.00	47.10	1	13,598	0.01%
2023/10/27	2	48.05	0	0.00	46.25	2	13,382	0.01%
2023/10/25	2	50.40	14	49.89	49.40	-12	13,325	-0.09%
2023/10/23	5	45.56	2	46.95	46.45	3	13,146	0.02%
2023/10/20	1	45.40	0	0.00	45.00	1	13,135	0.01%
2023/10/19	15	46.92	40	46.68	46.15	-25	13,074	-0.19%
2023/10/18	0	0.00	3	48.95	47.45	-3	13,062	-0.02%
2023/10/17	11	51.20	5	51.42	50.60	6	12,875	0.05%
2023/10/16	14	50.46	17	50.60	50.90	-3	12,756	-0.02%
2023/10/13	4	51.30	1	51.20	51.40	3	12,606	0.02%
2023/10/12	15	51.73	22	53.09	52.50	-7	12,552	-0.06%
2023/10/11	54	50.70	6	50.60	50.50	48	12,174	0.39%
2023/10/06	149	51.72	143	51.52	50.50	6	12,164	0.05%	大買/大賣/
2023/10/05	5	51.92	8	51.00	51.40	-3	12,084	-0.02%
2023/10/04	3	48.00	3	49.00	49.40	0	11,750	0.00%
2023/10/03	1	49.00	1	49.10	48.40	0	11,819	0.00%
2023/10/02	12	47.56	11	48.94	48.35	1	11,726	0.01%
2023/09/28	0	0.00	1	46.10	46.15	-1	11,593	-0.01%
2023/09/26	2	47.03	0	0.00	45.70	2	11,947	0.02%
2023/09/25	1	45.00	0	0.00	45.45	1	11,981	0.01%
2023/09/22	1	45.00	1	44.55	44.80	0	11,945	0.00%
2023/09/20	1	46.85	0	0.00	45.50	1	11,793	0.01%
2023/09/19	0	0.00	1	46.95	47.10	-1	11,697	-0.01%
2023/09/18	1	48.30	2	48.18	48.15	-1	11,557	-0.01%
2023/09/15	16	48.98	1	47.90	47.90	15	11,441	0.13%
2023/09/14	21	51.13	15	51.24	53.20	6	10,444	0.06%
2023/09/11	0	0.00	10	44.81	44.35	-10	8,963	-0.11%
2023/09/08	0	0.00	3	47.90	47.00	-3	8,913	-0.03%
2023/09/07	8	48.24	3	48.43	48.85	5	8,574	0.06%
2023/09/06	4	46.44	4	45.93	46.05	0	8,133	0.00%
2023/09/05	4	45.65	4	46.10	46.10	0	8,182	0.00%
2023/09/01	0	0.00	4	41.28	41.25	-4	8,319	-0.05%
2023/08/31	1	41.10	1	41.55	41.30	0	8,506	0.00%
2023/08/29	1	42.65	1	42.80	42.50	0	9,090	0.00%
2023/08/25	10	46.50	10	44.75	44.20	0	9,257	0.00%
2023/08/24	1	49.10	2	48.78	48.75	-1	9,098	-0.01%
2023/08/23	8	48.76	3	48.85	48.40	5	8,930	0.06%
2023/08/17	1	47.85	0.1	47.05	47.95	0.9	8,534	0.01%
2023/08/16	0	0.00	2	47.20	46.80	-2	8,496	-0.02%
2023/08/15	1	46.20	0	0.00	46.45	1	8,369	0.01%
2023/08/14	0	0.00	1	44.85	45.00	-1	8,299	-0.01%
2023/08/11	1	45.40	0	0.00	44.35	1	8,253	0.01%
2023/08/08	3	45.25	3	44.50	44.80	0	8,170	0.00%
2023/08/07	1.1	45.87	1	46.20	45.90	0.1	8,135	0.00%
2023/08/04	0	0.00	1	43.45	43.60	-1	8,085	-0.01%
2023/08/02	1	43.00	0	0.00	43.30	1	8,081	0.01%
2023/08/01	1	45.40	2	45.45	45.05	-1	8,016	-0.01%
2023/07/31	4	46.99	4	46.76	46.30	0	7,996	0.00%
2023/07/28	0	0.00	1	45.00	44.90	-1	7,866	-0.01%
2023/07/26	1	44.65	2	44.60	44.35	-1	7,847	-0.01%
2023/07/25	1	45.90	0	0.00	45.00	1	7,784	0.01%
2023/07/24	1	46.90	0	0.00	46.70	1	7,761	0.01%
2023/07/21	13	46.96	12	47.59	48.40	1	7,749	0.01%
2023/07/20	1	47.00	3	47.47	47.30	-2	7,677	-0.03%
2023/07/19	2	47.33	0	0.00	46.75	2	7,650	0.03%
2023/07/18	6	47.35	3	47.22	46.75	3	7,647	0.04%
2023/07/17	5	48.92	2	49.13	48.00	3	7,571	0.04%
2023/07/14	1	49.20	1	49.75	48.95	0	7,477	0.00%
2023/07/13	1	50.00	1	50.80	49.55	0	7,511	0.00%
2023/07/12	7	50.11	12	49.68	50.60	-5	7,493	-0.07%
2023/07/11	1	50.20	7	48.10	49.95	-6	6,926	-0.09%
2023/07/10	1	46.80	1	47.30	46.80	0	6,432	0.00%
2023/07/07	1	44.90	2	45.63	45.70	-1	6,192	-0.02%
2023/07/06	1	46.40	2	45.75	46.40	-1	6,143	-0.02%
2023/07/05	8	46.19	13	46.66	45.25	-5	6,025	-0.08%
2023/07/04	12	45.71	3	45.77	45.00	9	5,901	0.15%
2023/07/03	7	46.61	3	45.98	48.00	4	5,685	0.07%
2023/06/30	1	43.85	2	43.73	43.85	-1	5,504	-0.02%
2023/06/29	0	0.00	1	43.15	43.25	-1	5,494	-0.02%
2023/06/28	1	43.00	1	43.60	42.85	0	5,512	0.00%
2023/06/27	2	43.40	1	43.90	43.00	1	5,512	0.02%
2023/06/26	1	43.70	0	0.00	44.20	1	5,536	0.02%
2023/06/21	2	45.23	2	45.00	44.60	0	5,589	0.00%
2023/06/20	2	44.40	3	45.22	44.80	-1	5,565	-0.02%
2023/06/19	0	0.00	1	44.70	45.30	-1	5,572	-0.02%
2023/06/16	1	44.20	1	45.10	44.65	0	5,603	0.00%
2023/06/15	1	44.95	1	44.65	44.75	0	5,546	0.00%
2023/06/14	0	0.00	2	43.80	43.70	-2	5,482	-0.04%
2023/06/13	0	0.00	1	44.00	43.50	-1	5,506	-0.02%
2023/06/12	1	44.85	0	0.00	43.05	1	5,642	0.02%
2023/06/09	5	43.44	3	43.18	43.50	2	5,563	0.04%
2023/06/07	2	41.40	2	42.00	42.15	0	5,451	0.00%
2023/06/06	0	0.00	1	39.25	40.45	-1	5,737	-0.02%
2023/06/05	6	39.13	6	39.65	39.55	0	5,784	0.00%
2023/06/02	1	35.60	4	36.45	37.00	-3	5,625	-0.05%
2023/06/01	5	32.90	21	32.94	33.65	-16	5,633	-0.28%
2023/05/31	1	30.35	0	0.00	30.60	1	5,317	0.02%
2023/05/29	0	0.00	1	30.30	30.15	-1	5,232	-0.02%
2023/05/26	3	29.40	4	29.60	29.75	-1	5,183	-0.02%
2023/05/24	1	29.65	1	29.50	29.60	0	5,145	0.00%
2023/05/23	4	29.38	1	29.40	29.40	3	5,125	0.06%
2023/05/19	0	0.00	2	28.10	28.00	-2	5,124	-0.04%
2023/05/09	4	27.64	3	27.60	27.45	1	5,397	0.02%
2023/05/05	0	0.00	1	28.70	27.95	-1	5,428	-0.02%
2023/05/04	4	28.36	0	0.00	28.30	4	5,442	0.07%
2023/05/03	5	28.89	1	29.15	28.80	4	5,462	0.07%
2023/04/28	2	29.45	3	29.72	29.45	-1	5,453	-0.02%
2023/04/27	2	28.48	5	29.10	29.10	-3	5,410	-0.06%
2023/04/26	1	27.65	1	28.15	28.05	0	5,355	0.00%
2023/04/25	1	28.65	1	29.10	28.35	0	5,324	0.00%
2023/04/21	1	28.70	2	29.10	28.65	-1	5,301	-0.02%
2023/04/20	4	29.18	3	29.57	28.90	1	5,268	0.02%
2023/04/19	6	29.91	2	30.18	29.95	4	5,285	0.08%
2023/04/18	11	30.35	8.1	30.41	30.45	2.9	5,220	0.06%
2023/04/17	3.1	30.39	10	29.95	31.25	-6.9	5,069	-0.14%
2023/04/14	1	29.15	6	29.00	29.15	-5	4,862	-0.10%
2023/04/13	11	28.66	1	28.90	28.10	10	4,808	0.21%
2023/04/12	0	0.00	2	29.25	29.35	-2	4,745	-0.04%
2023/04/11	0	0.00	1	29.05	29.10	-1	4,695	-0.02%
2023/04/07	5	28.76	1	29.10	28.60	4	4,686	0.09%
2023/04/06	0	0.00	1	29.40	29.05	-1	4,650	-0.02%
2023/03/31	0	0.00	1	28.45	28.35	-1	4,604	-0.02%
2023/03/30	0	0.00	2	28.43	28.30	-2	4,605	-0.04%
2023/03/29	1	27.75	3	28.30	27.80	-2	4,613	-0.04%
2023/03/28	1	27.70	1	28.00	27.65	0	4,640	0.00%
2023/03/27	6	28.32	0	0.00	27.70	6	4,648	0.13%
2023/03/24	2	29.18	8	29.11	28.90	-6	4,615	-0.13%
2023/03/23	2	28.95	1	29.10	29.05	1	4,729	0.02%
2023/03/22	2	28.95	3	28.63	28.75	-1	4,862	-0.02%
2023/03/21	3	28.47	1	28.90	28.05	2	4,762	0.04%
2023/03/20	2	27.88	2	28.25	28.20	0	4,747	0.00%
2023/03/16	7	28.50	2	28.15	28.05	5	4,795	0.10%
2023/03/15	3	28.43	1	28.25	27.90	2	4,880	0.04%
2023/03/14	0	0.00	2	27.73	28.10	-2	4,904	-0.04%
2023/03/13	1	26.30	2	26.50	26.90	-1	5,145	-0.02%
2023/03/10	5	27.14	2	27.30	27.30	3	5,340	0.06%
2023/03/09	8	28.99	6	29.13	28.10	2	5,263	0.04%
2023/03/08	5	25.69	8	26.24	28.40	-3	4,756	-0.06%
2023/03/07	16	26.43	18	26.35	25.85	-2	4,656	-0.04%
2023/03/06	8	25.43	16	25.07	25.75	-8	4,875	-0.16%
2023/03/03	2	23.65	0	0.00	23.45	2	4,815	0.04%
2023/02/24	2	23.58	2	23.78	23.45	0	4,928	0.00%
2023/02/23	0	0.00	1	23.85	23.95	-1	4,968	-0.02%
2023/02/22	1	23.25	0	0.00	23.60	1	4,998	0.02%
2023/02/21	2	23.78	0	0.00	23.85	2	4,995	0.04%
2023/02/20	6	24.34	1	24.00	24.30	5	4,979	0.10%
2023/02/16	2	23.50	0	0.00	23.50	2	4,936	0.04%
2023/02/15	5	24.03	5	23.87	23.55	0	4,930	0.00%
2023/02/14	4	23.86	5	23.49	24.10	-1	4,843	-0.02%
2023/02/13	1	22.40	0	0.00	22.40	1	4,740	0.02%
2023/02/09	0	0.00	10	23.25	23.30	-10	4,721	-0.21%
2023/02/06	1	23.35	0	0.00	23.25	1	4,693	0.02%
2023/01/31	0	0.00	1	22.95	23.05	-1	4,529	-0.02%
2023/01/30	0	0.00	1	22.25	22.05	-1	4,495	-0.02%
2023/01/12	1	22.15	1	22.45	21.85	0	4,489	0.00%
2023/01/11	1	22.70	0	0.00	22.70	1	4,462	0.02%
2023/01/10	0	0.00	1	23.20	23.15	-1	4,452	-0.02%
2023/01/09	2	23.55	1	23.20	23.15	1	4,439	0.02%
2023/01/03	0	0.00	2	22.03	22.10	-2	4,385	-0.05%
2022/12/30	1	21.70	1	22.15	21.70	0	4,373	0.00%
2022/12/29	1	21.60	4	21.55	21.60	-3	4,371	-0.07%
2022/12/28	2	22.00	0	0.00	21.80	2	4,370	0.05%
2022/12/27	1	22.05	3	22.35	22.35	-2	4,356	-0.05%
2022/12/23	1	21.20	1	21.50	21.55	0	4,329	0.00%
2022/12/21	0	0.00	2	21.98	21.50	-2	4,337	-0.05%
2022/12/20	3	21.93	3	21.88	21.45	0	4,334	0.00%
2022/12/19	1	22.50	0	0.00	22.45	1	4,302	0.02%
2022/12/16	4	23.10	3	23.15	23.00	1	4,272	0.02%
2022/12/15	21	24.38	22	24.61	24.05	-1	4,229	-0.02%
2022/12/14	7	23.90	8	23.49	24.40	-1	4,023	-0.02%
2022/12/13	3	22.23	2	22.53	22.20	1	3,794	0.03%
2022/12/12	2	22.33	0	0.00	22.25	2	3,771	0.05%
2022/12/09	1	23.70	1	24.00	23.25	0	3,713	0.00%
2022/12/08	1	23.40	1	23.65	23.70	0	3,641	0.00%
2022/12/07	1	23.60	1	23.85	23.45	0	3,550	0.00%
2022/12/06	3	25.52	6	25.83	25.55	-3	3,347	-0.09%
2022/12/05	5	25.62	2	25.33	25.80	3	3,106	0.10%
2022/12/02	2	23.85	1	23.50	24.10	1	2,790	0.04%
2022/12/01	1	22.50	0	0.00	22.35	1	2,547	0.04%
2022/11/29	0	0.00	5	22.23	22.65	-5	2,491	-0.20%
2022/11/28	4	22.60	0	0.00	22.85	4	2,309	0.17%
2022/11/25	6	20.35	6	20.93	21.05	0	1,729	0.00%
2022/11/24	2	19.45	3	19.40	19.15	-1	1,585	-0.06%
2022/11/23	2	19.10	3	19.18	18.30	-1	1,498	-0.07%
2022/11/22	0	0.00	2	18.55	18.15	-2	1,474	-0.14%
2022/11/21	6	19.08	1	19.35	18.80	5	1,461	0.34%
2022/11/17	1	19.20	0	0.00	19.25	1	1,372	0.07%
2022/11/04	0	0.00	0.1	17.70	17.75	-0.1	1,430	-0.01%
2022/11/03	0	0.00	1.1	17.55	17.50	-1.1	1,429	-0.08%
2022/11/02	0	0.00	3.2	17.52	17.70	-3.2	1,432	-0.22%
2022/11/01	0	0.00	1	17.20	17.20	-1	1,430	-0.07%
2022/10/31	0	0.00	1	16.85	16.75	-1	1,441	-0.07%
2022/10/28	1	16.60	0	0.00	16.35	1	1,455	0.07%
2022/10/27	0	0.00	3	16.85	16.80	-3	1,468	-0.20%
2022/10/26	2	16.53	1	16.45	16.35	1	1,482	0.07%
2022/10/25	1	16.75	0	0.00	16.60	1	1,495	0.07%
2022/10/24	1	17.00	3.1	17.02	16.95	-2.1	1,498	-0.14%
2022/10/21	2.1	16.61	0	0.00	16.25	2.1	1,489	0.14%
2022/10/20	1	16.80	0	0.00	16.80	1	1,480	0.07%
2022/10/19	1	17.00	1	17.35	17.00	0	1,479	0.00%
2022/10/18	1	17.15	1	17.45	17.00	0	1,475	0.00%
2022/10/17	2	16.55	2	17.03	17.25	0	1,475	0.00%
2022/10/14	0	0.00	2	17.53	17.00	-2	1,473	-0.14%
2022/10/13	3.1	17.25	0	0.00	16.25	3.1	1,465	0.21%
2022/10/12	1	17.80	0	0.00	17.80	1	1,440	0.07%
2022/10/11	1	18.20	0	0.00	17.95	1	1,441	0.07%
2022/10/07	0	0.00	1	19.50	19.30	-1	1,438	-0.07%
2022/10/06	0	0.00	1	19.30	19.30	-1	1,447	-0.07%
2022/10/05	1	19.20	1	19.55	19.10	0	1,450	0.00%
2022/10/04	0	0.00	2	19.30	19.25	-2	1,461	-0.14%
2022/10/03	0	0.00	1	18.80	18.85	-1	1,456	-0.07%
2022/09/30	0	0.00	1	18.55	18.50	-1	1,466	-0.07%
2022/09/28	1	18.85	0	0.00	18.10	1	1,471	0.07%
2022/09/27	0	0.00	1	19.75	19.45	-1	1,460	-0.07%
2022/09/26	2	19.65	0	0.00	18.85	2	1,475	0.14%
2022/09/23	1	20.30	1	20.50	20.35	0	1,501	0.00%
2022/09/22	1.1	20.30	2	20.30	20.30	-0.9	1,511	-0.06%
2022/09/21	1.1	20.70	0	0.00	20.75	1.1	1,496	0.07%
2022/09/20	1	21.20	0	0.00	21.15	1	1,490	0.07%
2022/09/19	1	21.40	0	0.00	21.15	1	1,499	0.07%
2022/09/16	1.1	21.73	0	0.00	21.70	1.1	1,496	0.07%
2022/09/14	0	0.00	1	22.35	22.45	-1	1,524	-0.07%
2022/09/12	2	22.55	2	22.48	22.50	0	1,566	0.00%
2022/09/08	1	21.75	4	21.99	21.70	-3	1,564	-0.19%
2022/09/07	5	21.37	1	21.65	21.00	4	1,518	0.26%
2022/09/06	1	22.35	4	22.76	22.00	-3	1,492	-0.20%
2022/09/05	4	22.44	0	0.00	21.95	4	1,447	0.28%
2022/09/01	1	24.20	0	0.00	24.15	1	1,395	0.07%
2022/08/29	1	24.60	1	24.80	24.60	0	1,365	0.00%
2022/08/25	0	0.00	1	25.45	25.50	-1	1,352	-0.07%
2022/08/24	1	25.20	0	0.00	25.15	1	1,359	0.07%
2022/08/19	0	0.00	6	26.55	26.55	-6	1,359	-0.44%
2022/08/16	12	26.88	6	27.25	26.80	6	1,479	0.41%
2022/08/15	0	0.00	6	27.10	27.10	-6	1,460	-0.41%
2022/08/12	6	25.81	7.2	26.26	25.95	-1.2	1,390	-0.09%
2022/08/11	0	0.00	1	25.50	25.25	-1	1,317	-0.08%
2022/08/10	0	0.00	1.1	25.25	25.15	-1.1	1,319	-0.08%
2022/08/08	2.1	24.80	1	24.85	24.90	1.1	1,343	0.08%
2022/08/05	1	25.50	2	25.80	25.40	-1	1,353	-0.07%
2022/08/04	2	24.65	1	24.90	24.90	1	1,357	0.07%
2022/08/03	11	25.15	11	25.44	25.15	0	1,354	0.00%
2022/08/02	3.1	25.58	1	25.45	25.50	2.1	1,365	0.15%
2022/08/01	3	26.38	3	26.70	26.30	0	1,382	0.00%
2022/07/29	0	0.00	1	27.40	26.85	-1	1,380	-0.07%
2022/07/28	1	27.00	0.1	27.60	26.85	0.9	1,391	0.07%
2022/07/27	0	0.00	2	27.35	27.40	-2	1,392	-0.14%
2022/07/26	2.1	27.07	0	0.00	26.90	2.1	1,398	0.15%
2022/07/22	0.1	28.30	0	0.00	28.20	0.1	1,428	0.01%
2022/07/19	0	0.00	2.2	27.51	27.75	-2.2	1,500	-0.15%
2022/07/18	0	0.00	1.2	27.30	27.60	-1.2	1,537	-0.08%
2022/07/15	0	0.00	1	26.95	26.95	-1	1,545	-0.06%
2022/07/14	0	0.00	2.1	26.03	26.55	-2.1	1,550	-0.14%
2022/07/13	1	25.40	2.1	25.71	25.55	-1.1	1,550	-0.07%
2022/07/12	3.1	24.93	2	24.80	24.50	1.1	1,546	0.07%
2022/07/11	1	26.00	2.1	26.44	26.30	-1.1	1,542	-0.07%
2022/07/08	2	26.05	2	26.58	26.10	0	1,546	0.00%
2022/07/07	0.1	25.25	3.1	25.82	26.00	-3	1,544	-0.19%
2022/07/06	3.1	25.83	1	25.95	25.25	2.1	1,551	0.14%
2022/07/05	2	26.43	4	26.26	26.75	-2	1,585	-0.13%
2022/07/04	7	26.64	8	26.62	26.35	-1	1,581	-0.06%
2022/07/01	1	27.80	1	28.45	25.30	0	1,579	0.00%
2022/06/30	4	28.90	1	28.75	28.00	3	1,543	0.19%
2022/06/29	2.1	29.80	1	30.05	29.90	1.1	1,552	0.07%
2022/06/28	1.1	30.41	0	0.00	30.35	1.1	1,583	0.07%
2022/06/27	1	31.35	1.2	31.32	31.40	-0.2	1,622	-0.01%
2022/06/24	0	0.00	2	30.30	30.10	-2	1,719	-0.12%
2022/06/23	2	29.30	1	29.90	29.60	1	1,822	0.05%
2022/06/22	2.1	30.33	0	0.00	29.80	2.1	1,948	0.11%
2022/06/21	0	0.00	0.1	31.35	31.55	-0.1	1,961	-0.01%
2022/06/20	0.1	30.30	0	0.00	29.50	0.1	1,962	0.01%
2022/06/17	2.1	31.62	1	31.95	31.85	1.1	1,952	0.06%
2022/06/16	1.1	34.50	1	35.20	32.90	0.1	1,942	0.01%
2022/06/15	1.1	34.70	0	0.00	34.60	1.1	1,936	0.05%
2022/06/14	1	34.80	1	35.25	35.10	0	1,975	0.00%
2022/06/13	0.1	35.35	0	0.00	35.40	0.1	1,997	0.00%
2022/06/10	2	37.08	1	37.40	37.05	1	2,023	0.05%
2022/06/08	0	0.00	1.1	37.90	37.75	-1.1	2,067	-0.05%
2022/06/02	0.1	37.50	0	0.00	37.50	0.1	2,181	0.00%
2022/06/01	1	38.50	6.1	38.98	38.60	-5.1	2,200	-0.23%
2022/05/31	0.1	38.40	0	0.00	38.75	0.1	2,196	0.00%
2022/05/30	1	38.65	0.1	38.50	38.60	0.9	2,208	0.04%
2022/05/26	0.1	37.60	0	0.00	37.45	0.1	2,213	0.00%
2022/05/25	0	0.00	0.1	38.00	38.00	-0.1	2,221	0.00%
2022/05/24	0	0.00	0.2	38.18	37.70	-0.2	2,219	-0.01%
2022/05/23	0.1	36.95	0	0.00	36.85	0.1	2,153	0.00%
2022/05/18	0	0.00	0.1	36.80	36.70	-0.1	2,208	0.00%
2022/05/17	0	0.00	4.1	36.68	36.85	-4.1	2,225	-0.18%
2022/05/16	0	0.00	0.1	35.85	35.70	-0.1	2,232	0.00%
2022/05/12	0.1	34.50	0	0.00	33.30	0.1	2,243	0.00%
2022/05/11	0.1	34.70	0	0.00	34.65	0.1	2,250	0.00%
2022/05/09	4.2	36.51	1.1	34.87	34.85	3.1	2,276	0.14%
2022/05/06	5.1	36.81	5	36.95	37.55	0.1	2,277	0.00%
2022/05/05	4	37.60	8	37.98	38.15	-4	2,281	-0.18%
2022/05/04	4	36.80	4	36.95	36.95	0	2,287	0.00%
2022/04/29	6	37.62	4.1	38.20	37.55	1.9	2,330	0.08%
2022/04/28	0	0.00	1	37.40	37.05	-1	2,339	-0.04%
2022/04/27	11.1	37.39	4	37.00	37.15	7.1	2,331	0.30%
2022/04/26	1	39.95	2	39.45	39.50	-1	2,317	-0.04%
2022/04/25	2.1	39.64	0	0.00	39.45	2.1	2,413	0.09%
2022/04/22	4	41.78	1	42.00	41.65	3	2,406	0.12%
2022/04/20	0	0.00	0.1	42.35	42.10	-0.1	2,427	0.00%
2022/04/19	0	0.00	0.1	42.00	42.05	-0.1	2,454	0.00%
2022/04/18	0.1	41.30	0	0.00	41.40	0.1	2,477	0.00%
2022/04/15	0.1	42.00	0	0.00	41.80	0.1	2,492	0.00%
2022/04/13	0.1	41.80	0.3	42.97	42.90	-0.2	2,603	-0.01%
2022/04/12	0.2	42.15	0	0.00	41.65	0.2	2,692	0.01%
2022/04/08	0	0.00	1	44.65	44.75	-1	2,665	-0.04%
2022/04/07	4	45.03	0	0.00	44.20	4	2,673	0.15%
2022/04/06	1.1	46.05	0	0.00	46.25	1.1	2,677	0.04%
2022/03/25	0	0.00	3	46.95	49.00	-3	2,538	-0.12%
2022/03/23	0	0.00	2	45.50	46.00	-2	2,424	-0.08%
2022/03/21	0	0.00	6.1	43.05	43.40	-6.1	2,448	-0.25%
2022/03/18	0	0.00	2.1	42.09	42.30	-2.1	2,491	-0.08%
2022/03/17	0	0.00	11	41.07	42.00	-11	2,522	-0.44%
2022/03/16	1	39.60	0.1	40.00	39.10	0.9	2,546	0.04%
2022/03/15	0.1	39.10	0	0.00	39.10	0.1	2,590	0.00%
2022/03/14	11	41.19	0	0.00	41.25	11	2,643	0.42%
2022/03/10	1	42.30	1	42.70	42.10	0	2,731	0.00%
2022/03/09	2	41.50	0	0.00	41.75	2	2,777	0.07%
2022/03/08	14	42.76	7	43.36	41.25	7	2,815	0.25%
2022/03/07	7.1	44.33	7	44.66	44.40	0.1	2,808	0.00%
2022/03/03	0	0.00	1	47.00	46.70	-1	3,026	-0.03%
2022/03/02	1	46.60	0	0.00	46.55	1	3,203	0.03%
2022/03/01	0	0.00	6.1	46.34	46.40	-6.1	3,294	-0.19%
2022/02/25	10	45.65	15	46.10	45.20	-5	3,402	-0.15%
2022/02/24	11.1	45.87	0	0.00	45.00	11.1	3,787	0.29%
2022/02/22	1.1	46.41	0	0.00	46.05	1.1	4,607	0.02%
2022/02/21	1	47.80	1	48.20	47.90	0	4,868	0.00%
2022/02/18	1	47.35	1	47.85	47.80	0	5,078	0.00%
2022/02/17	2	47.78	1	48.10	47.95	1	5,476	0.02%
2022/02/16	0	0.00	1	47.75	47.90	-1	5,920	-0.02%
2022/02/15	0	0.00	0.1	47.53	46.85	-0.1	6,326	0.00%
2022/02/14	1.1	46.35	1	46.50	46.50	0.1	6,516	0.00%
2022/02/11	0	0.00	0.1	48.10	48.15	-0.1	6,671	0.00%
2022/02/10	0	0.00	0.1	47.70	47.75	-0.1	6,893	0.00%
2022/02/09	0	0.00	0.1	47.10	47.15	-0.1	7,135	0.00%
2022/02/08	0	0.00	13.2	45.95	47.00	-13.2	7,423	-0.18%
2022/02/07	0	0.00	0.1	44.95	44.80	-0.1	7,897	0.00%
2022/01/25	0.1	44.20	0	0.00	43.35	0.1	10,497	0.00%
2022/01/21	2.1	45.10	0	0.00	44.55	2.1	11,828	0.02%
2022/01/20	11.1	45.25	11	45.45	45.80	0.1	12,072	0.00%
2022/01/19	0.1	46.50	0	0.00	45.90	0.1	12,400	0.00%
2022/01/18	23	47.86	23.2	47.86	46.85	-0.2	13,387	0.00%
2022/01/17	0	0.00	3	45.85	45.85	-3	13,782	-0.02%
2022/01/13	4	45.70	1	45.75	45.65	3	14,067	0.02%
2022/01/12	1	45.70	6	46.54	46.65	-5	14,345	-0.03%
2022/01/11	0.1	46.20	0	0.00	46.00	0.1	14,429	0.00%
2022/01/07	0.2	47.88	0	0.00	47.55	0.2	14,632	0.00%
2022/01/05	1	49.45	5	49.80	48.70	-4	14,821	-0.03%
2022/01/04	3.1	50.51	3	51.20	50.30	0.1	14,886	0.00%
2022/01/03	3	50.80	0	0.00	50.70	3	15,083	0.02%
2021/12/30	1	51.30	1	51.40	51.50	0	15,391	0.00%
2021/12/29	5	52.20	9	52.23	52.20	-4	15,966	-0.03%
2021/12/28	1	51.50	1	50.80	50.90	0	16,526	0.00%
2021/12/24	1	52.50	1.1	52.08	52.10	-0.1	17,408	0.00%
2021/12/23	3	52.50	0.1	53.30	52.40	2.9	17,893	0.02%
2021/12/22	7	52.20	7.1	52.40	52.10	-0.1	18,630	0.00%
2021/12/21	0	0.00	5	51.80	51.50	-5	19,193	-0.03%
2021/12/17	9.1	51.37	1	51.10	50.90	8.1	21,168	0.04%
2021/12/16	8	51.89	9.1	51.98	52.70	-1.1	21,903	-0.01%
2021/12/14	0.1	50.90	0	0.00	50.10	0.1	22,782	0.00%
2021/12/13	3	52.00	0	0.00	51.70	3	22,811	0.01%
2021/12/09	3.1	52.66	0	0.00	52.00	3.1	23,079	0.01%
2021/12/08	5	53.36	0.1	53.70	53.40	4.9	23,133	0.02%
2021/12/07	0.1	53.10	0	0.00	52.50	0.1	23,252	0.00%
2021/12/02	2.1	54.38	3	54.10	53.60	-0.9	23,706	0.00%
2021/12/01	15	54.43	17	54.79	55.10	-2	23,928	-0.01%
2021/11/30	3	54.63	0.1	55.10	55.30	2.9	24,175	0.01%
2021/11/29	0	53.50	1	53.60	53.60	-1	24,657	0.00%
2021/11/26	33.1	55.25	33	53.88	53.80	0.1	24,870	0.00%
2021/11/25	2	56.55	1	57.50	56.20	1	24,760	0.00%
2021/11/24	0	0.00	3	56.53	56.80	-3	24,759	-0.01%
2021/11/23	16	57.46	1	56.20	56.40	15	24,817	0.06%
2021/11/22	19	60.39	11	61.22	59.60	8	24,868	0.03%
2021/11/19	14	61.17	16	61.03	60.20	-2	24,827	-0.01%
2021/11/18	6	59.33	11	60.42	59.30	-5	24,589	-0.02%
2021/11/17	10	59.08	9	59.52	58.60	1	24,578	0.00%
2021/11/16	18	59.32	7	59.17	58.80	11	24,588	0.04%
2021/11/15	13	61.28	6	61.57	61.80	7	24,414	0.03%
2021/11/12	1	60.90	4	59.53	60.80	-3	24,365	-0.01%
2021/11/11	3	58.40	5	58.80	58.00	-2	24,273	-0.01%
2021/11/10	12	58.05	34	58.14	58.40	-22	24,343	-0.09%
2021/11/09	5	57.38	3	56.70	57.50	2	24,389	0.01%
2021/11/08	26	56.10	6	56.08	55.70	20	24,335	0.08%
2021/11/05	8	57.29	9	57.41	57.80	-1	24,396	0.00%
2021/11/04	4	59.03	1	60.40	58.70	3	24,348	0.01%
2021/11/03	6	59.50	10	61.80	58.20	-4	24,148	-0.02%
2021/11/02	12	64.36	14	64.69	62.50	-2	23,675	-0.01%
2021/11/01	77	61.62	63	62.24	61.40	14	22,901	0.06%
2021/10/29	6	59.32	11	59.46	58.70	-5	22,156	-0.02%
2021/10/28	6	59.80	1	59.50	58.70	5	21,910	0.02%
2021/10/27	3	58.00	14	59.30	59.70	-11	21,861	-0.05%
2021/10/26	28	59.59	20	59.39	58.10	8	21,882	0.04%
2021/10/25	13	56.21	3	55.70	57.40	10	21,025	0.05%
2021/10/22	1	53.80	0	0.00	53.40	1	20,911	0.00%
2021/10/21	4	54.38	4	55.18	53.60	0	21,020	0.00%
2021/10/20	2	54.50	6	52.37	54.50	-4	20,992	-0.02%
2021/10/19	6	51.93	5	51.98	51.90	1	20,855	0.00%
2021/10/18	11	50.95	6	51.37	51.10	5	20,912	0.02%
2021/10/15	0	0.00	1	50.40	50.30	-1	20,953	0.00%
2021/10/13	4	50.19	4	50.43	49.45	0	21,130	0.00%
2021/10/12	2	51.45	2	51.75	51.10	0	21,083	0.00%
2021/10/08	1	52.80	0	0.00	52.80	1	21,045	0.00%
2021/10/07	1	53.70	3	54.20	53.50	-2	20,967	-0.01%
2021/10/06	6	52.85	6	52.45	52.60	0	20,756	0.00%
2021/10/05	21	51.94	13	53.52	53.60	8	20,332	0.04%
2021/10/04	12	52.63	16	50.68	50.30	-4	20,086	-0.02%
2021/10/01	3	55.83	5	56.74	55.70	-2	20,659	-0.01%
2021/09/30	10	56.08	24	57.36	58.20	-14	21,402	-0.07%
2021/09/29	22	56.53	8	58.54	55.20	14	21,860	0.06%
2021/09/28	24	60.96	27	61.23	61.30	-3	21,226	-0.01%
2021/09/27	4	62.70	2.1	63.31	62.50	2	21,293	0.01%
2021/09/24	15.1	62.95	17	63.74	62.30	-2	21,791	-0.01%
2021/09/23	6	57.80	8	58.84	59.90	-2	20,982	-0.01%
2021/09/22	14	54.74	14	55.19	54.60	0	20,452	0.00%
2021/09/17	6	53.32	7	54.20	55.40	-1	20,469	0.00%
2021/09/16	2	51.05	14	51.02	51.60	-12	20,761	-0.06%
2021/09/15	4	51.40	3	51.73	50.60	1	21,059	0.00%
2021/09/14	1	52.30	4	52.98	52.60	-3	20,981	-0.01%
2021/09/13	2	52.40	1	52.70	51.80	1	20,854	0.00%
2021/09/10	11	51.94	11	52.28	53.40	0	20,861	0.00%
2021/09/09	1	49.15	4	48.98	52.00	-3	20,816	-0.01%
2021/09/08	8	49.19	8	49.33	48.30	0	20,961	0.00%
2021/09/07	4	50.40	3	50.20	50.00	1	21,190	0.00%
2021/09/06	2	55.70	3	54.13	53.50	-1	20,995	0.00%
2021/09/03	2	54.25	0	0.00	54.50	2	20,735	0.01%
2021/09/02	16	54.21	26	54.72	54.70	-10	20,507	-0.05%
2021/09/01	18	52.77	36	52.67	53.00	-18	20,116	-0.09%
2021/08/31	0	0.00	1	50.70	49.90	-1	20,067	0.00%
2021/08/30	12	50.95	0	0.00	50.80	12	20,205	0.06%
2021/08/27	1	50.30	2	50.50	50.20	-1	20,149	0.00%
2021/08/26	3	51.50	9	51.50	51.60	-6	20,011	-0.03%
2021/08/25	10	50.60	7	50.20	49.75	3	19,622	0.02%
2021/08/24	36	50.56	2	49.00	49.25	34	19,477	0.17%
2021/08/23	2	48.43	2	48.73	48.90	0	19,178	0.00%
2021/08/20	5	45.75	2	46.55	46.30	3	19,008	0.02%
2021/08/19	6	46.73	11	47.79	46.25	-5	18,794	-0.03%
2021/08/18	8	46.92	14	46.30	47.30	-6	18,633	-0.03%
2021/08/17	3	47.37	0	0.00	45.00	3	18,289	0.02%
2021/08/16	2	49.18	1	49.60	50.00	1	18,011	0.01%
2021/08/12	16	52.94	16	53.05	52.00	0	17,591	0.00%
2021/08/11	2	54.45	3	53.53	52.90	-1	17,448	-0.01%
2021/08/10	1	57.70	3	58.73	55.20	-2	17,179	-0.01%
2021/08/09	16	61.14	13.4	61.96	59.40	2.6	17,027	0.02%
2021/08/06	35.4	62.95	9	63.22	62.50	26.4	16,781	0.16%
2021/08/05	19	63.94	33	62.72	65.60	-14	16,313	-0.09%
2021/08/04	9	59.91	19	60.18	59.70	-10	15,609	-0.06%
2021/08/03	24	59.17	14	59.34	59.80	10	15,524	0.06%
2021/08/02	4	56.70	2	57.60	58.50	2	15,398	0.01%
2021/07/27	2	57.00	0	0.00	55.50	2	14,571	0.01%
2021/07/26	6	59.50	0	0.00	60.00	6	14,429	0.04%
2021/07/22	0	0.00	1	62.50	64.50	-1	14,282	-0.01%
2021/07/21	0	0.00	1	60.00	60.10	-1	14,157	-0.01%
2021/07/20	2	62.30	0	0.00	61.40	2	14,092	0.01%
2021/07/19	1	58.20	0	0.00	59.20	1	13,972	0.01%
2021/07/15	0	0.00	2	52.50	51.80	-2	13,998	-0.01%
2021/07/14	2	50.00	2	50.50	50.70	0	14,122	0.00%
2021/07/13	0	0.00	3	50.93	50.00	-3	14,137	-0.02%
2021/07/12	8	52.18	16	52.16	53.30	-8	14,242	-0.06%
2021/07/09	25	51.82	12	52.33	51.60	13	14,258	0.09%
2021/07/08	10	50.83	7	51.00	53.00	3	14,281	0.02%
2021/07/07	7	51.77	10	50.10	53.00	-3	13,412	-0.02%
2021/07/06	11	49.00	21	49.08	48.25	-10	12,694	-0.08%
2021/07/05	0	0.00	11	46.79	48.05	-11	12,046	-0.09%
2021/07/02	14	43.32	10	42.46	43.70	4	12,037	0.03%
2021/07/01	18	41.07	16	43.32	39.75	2	11,642	0.02%
2021/06/30	8	38.48	8	38.38	40.30	0	10,936	0.00%
2021/06/29	2	36.25	4	37.05	36.65	-2	10,814	-0.02%
2021/06/28	7	35.95	28	36.13	36.95	-21	11,120	-0.19%
2021/06/25	37	36.54	15	36.28	35.35	22	11,036	0.20%
2021/06/24	7	34.04	17	33.83	34.70	-10	10,360	-0.10%
2021/06/23	4	31.93	6	32.03	32.20	-2	10,318	-0.02%
2021/06/22	3	31.80	5	32.45	31.40	-2	11,350	-0.02%
2021/06/21	11	31.99	6	32.14	31.90	5	11,698	0.04%
2021/06/18	10	32.81	7	33.41	32.50	3	11,948	0.03%
2021/06/17	16	33.59	8	33.60	33.05	8	12,088	0.07%
2021/06/16	11	31.76	11	32.49	32.95	0	12,030	0.00%
2021/06/15	1	30.80	1	30.65	31.00	0	11,905	0.00%
2021/06/11	0	0.00	1	29.35	29.15	-1	12,219	-0.01%
2021/06/09	3	30.50	3	30.90	29.95	0	14,443	0.00%
2021/06/08	2	30.53	2	31.05	30.50	0	15,627	0.00%
2021/06/07	2	29.75	6	29.94	31.45	-4	16,500	-0.02%
2021/06/04	3	28.70	4	29.00	28.60	-1	16,790	-0.01%
2021/06/03	4	29.36	4	29.94	29.35	0	16,808	0.00%
2021/06/02	3	29.67	1	30.60	29.70	2	16,821	0.01%
2021/06/01	17	29.96	16	30.04	30.00	1	16,797	0.01%
2021/05/31	4	29.45	2	29.60	29.05	2	16,755	0.01%
2021/05/28	1	29.75	5	29.33	29.75	-4	16,762	-0.02%
2021/05/27	5	28.55	5	28.70	28.40	0	16,806	0.00%
2021/05/26	9	29.31	7	29.56	28.40	2	16,963	0.01%
2021/05/25	1	28.50	1	29.00	28.50	0	17,061	0.00%
2021/05/24	1	27.00	4	27.93	28.55	-3	17,164	-0.02%
2021/05/21	0	0.00	4	26.90	27.30	-4	17,607	-0.02%
2021/05/20	5	26.32	1	25.90	25.90	4	18,013	0.02%
2021/05/19	0	0.00	3	27.28	27.60	-3	18,108	-0.02%
2021/05/18	1	25.40	3	26.12	26.55	-2	18,172	-0.01%
2021/05/17	2	24.95	3	25.00	24.40	-1	18,327	-0.01%
2021/05/14	3	25.93	2	26.75	25.55	1	18,338	0.01%
2021/05/13	2	25.90	6	24.54	26.05	-4	18,517	-0.02%
2021/05/12	6	26.78	3	27.35	25.85	3	18,543	0.02%
2021/05/11	5	28.66	1	29.70	28.40	4	18,444	0.02%
2021/05/10	5	31.06	1	31.50	30.55	4	18,393	0.02%
2021/05/07	0	0.00	5	32.23	32.40	-5	18,340	-0.03%
2021/05/06	2	30.50	3	31.02	31.80	-1	18,274	-0.01%
2021/05/05	2	29.70	2	30.70	29.95	0	18,215	0.00%
2021/05/04	4	29.58	2	29.75	29.85	2	18,212	0.01%
2021/05/03	3	32.05	2	32.40	31.55	1	18,145	0.01%
2021/04/29	2	34.20	0	0.00	33.70	2	18,101	0.01%
2021/04/28	2	34.15	7	34.56	34.90	-5	18,061	-0.03%
2021/04/27	2	34.08	0	0.00	33.20	2	17,984	0.01%
2021/04/26	1	33.30	0	0.00	33.75	1	18,016	0.01%
2021/04/23	7	32.58	9	32.78	32.60	-2	18,007	-0.01%
2021/04/22	6	32.81	0	0.00	31.40	6	18,034	0.03%
2021/04/21	1	34.00	0	0.00	33.75	1	17,875	0.01%
2021/04/19	2	35.40	3	35.30	35.10	-1	17,680	-0.01%
2021/04/16	2	36.00	6	36.89	36.50	-4	17,648	-0.02%
2021/04/15	1	35.60	3	35.92	35.95	-2	18,360	-0.01%
2021/04/14	11	35.81	4	37.45	35.00	7	18,236	0.04%
2021/04/13	5	37.69	19	38.08	37.55	-14	18,071	-0.08%
2021/04/12	35	37.41	26	37.20	37.85	9	17,918	0.05%
2021/04/09	28	35.16	26	35.08	35.55	2	17,788	0.01%
2021/04/08	12	34.26	15	34.52	34.25	-3	17,546	-0.02%
2021/04/07	14	34.14	15	34.86	34.15	-1	17,445	-0.01%
2021/04/06	24	33.92	34	33.14	34.00	-10	17,242	-0.06%
2021/04/01	29	32.75	15	33.34	31.85	14	16,969	0.08%
2021/03/31	17	32.09	45	31.56	32.35	-28	16,570	-0.17%
2021/03/30	19	29.61	21	29.77	29.60	-2	16,070	-0.01%
2021/03/29	16	28.70	14	29.25	28.70	2	15,844	0.01%
2021/03/26	11	28.61	7	28.79	28.50	4	15,839	0.03%
2021/03/25	19	30.07	13	29.79	28.70	6	15,675	0.04%
2021/03/24	14	28.23	12	28.43	28.30	2	15,005	0.01%
2021/03/23	10	27.86	10	28.05	27.95	0	14,736	0.00%
2021/03/22	9	27.49	8	27.87	27.40	1	14,446	0.01%
2021/03/19	7	27.43	10	27.60	27.45	-3	14,303	-0.02%
2021/03/18	7	27.45	1	28.15	27.50	6	14,235	0.04%
2021/03/17	3	27.10	8	27.65	27.05	-5	14,060	-0.04%
2021/03/16	8	27.17	6	27.41	27.55	2	13,801	0.01%
2021/03/15	34	25.88	35	26.27	27.70	-1	12,662	-0.01%
2021/03/12	3	24.57	3	24.92	25.20	0	11,851	0.00%
2021/03/11	14	23.20	23	23.20	24.35	-9	10,732	-0.08%
2021/03/10	6	22.02	13	21.55	22.15	-7	9,881	-0.07%
2021/03/09	5	20.14	2	20.13	20.15	3	9,815	0.03%
2021/03/08	3	20.15	2	20.48	20.10	1	9,993	0.01%
2021/03/05	2	19.90	0	0.00	20.00	2	10,311	0.02%
2021/03/04	1	20.25	0	0.00	20.10	1	10,780	0.01%
2021/03/03	1	20.75	0	0.00	20.70	1	11,550	0.01%
2021/03/02	3	20.68	1	21.00	21.00	2	11,900	0.02%
2021/02/26	2	20.50	5	20.96	21.20	-3	11,992	-0.03%
2021/02/25	2	20.70	11	20.60	20.60	-9	12,073	-0.07%
2021/02/24	1	22.00	2	22.05	21.50	-1	12,381	-0.01%
2021/02/23	2	22.00	6	22.04	22.20	-4	12,424	-0.03%
2021/02/22	3	22.03	5	22.34	22.40	-2	12,486	-0.02%
2021/02/19	2	20.43	2	20.20	20.40	0	13,313	0.00%
2021/02/18	0	0.00	30	20.02	20.00	-30	13,953	-0.22%
2021/02/17	3	19.55	6	19.53	19.75	-3	14,011	-0.02%
2021/02/05	3	19.03	10	18.90	18.90	-7	13,864	-0.05%
2021/02/04	5	19.08	19	19.06	19.35	-14	13,918	-0.10%
2021/02/03	5	18.61	8	18.28	18.25	-3	13,710	-0.02%
2021/02/02	5	18.07	0.1	17.50	17.65	4.9	13,646	0.04%
2021/02/01	5	16.98	5	17.18	17.50	0	13,662	0.00%
2021/01/29	2	17.60	4	17.60	17.05	-2	13,825	-0.01%
2021/01/28	0	0.00	15	17.85	17.65	-15	13,925	-0.11%
2021/01/27	8	17.68	1	17.75	17.75	7	14,091	0.05%
2021/01/26	0	0.00	1	17.60	17.60	-1	14,321	-0.01%
2021/01/25	8	17.78	4	17.90	18.15	4	14,324	0.03%
2021/01/22	4	17.55	2	17.80	17.70	2	14,326	0.01%
2021/01/21	5	17.15	1	17.70	17.25	4	14,341	0.03%
2021/01/20	22	17.39	3	17.88	17.20	19	14,370	0.13%
2021/01/19	9	18.32	2	18.20	18.20	7	14,335	0.05%
2021/01/18	5	17.43	5	17.56	17.70	0	14,304	0.00%
2021/01/15	6	18.21	4	18.19	18.35	2	14,286	0.01%
2021/01/13	20	18.80	0	0.00	18.90	20	14,323	0.14%
2021/01/12	8	19.26	22	19.03	18.95	-14	14,686	-0.10%
2021/01/11	2	19.78	4	20.18	19.95	-2	14,627	-0.01%
2021/01/08	39	20.44	21	20.90	19.75	18	14,775	0.12%
2021/01/07	0	0.00	1	19.85	19.75	-1	14,399	-0.01%
2021/01/06	3	19.65	3	20.02	19.45	0	14,759	0.00%
2021/01/05	1	19.70	0	0.00	19.65	1	14,601	0.01%
2021/01/04	3	20.02	4.2	20.13	20.10	-1.2	14,571	-0.01%
2020/12/31	1	19.70	0	0.00	19.40	1	14,458	0.01%
2020/12/30	0	0.00	5	19.30	19.25	-5	14,625	-0.03%
2020/12/29	6.1	19.11	5	19.50	19.10	1.1	14,869	0.01%
2020/12/28	0.1	19.80	0	0.00	19.60	0.1	14,801	0.00%
2020/12/24	3	19.60	6	19.48	19.40	-3	14,647	-0.02%
2020/12/23	1	19.35	1	19.70	19.15	0	14,612	0.00%
2020/12/22	9	20.18	1	20.55	19.30	8	14,605	0.05%
2020/12/21	41	20.06	31	20.20	20.00	10	14,484	0.07%
2020/12/18	41	20.55	44	20.39	20.35	-3	14,395	-0.02%
2020/12/17	3.1	19.39	46	19.50	19.45	-43	14,072	-0.31%
2020/12/16	2	19.05	0	0.00	18.90	2	14,550	0.01%
2020/12/15	48	19.12	5	18.84	18.85	43	14,743	0.29%
2020/12/14	3	18.95	4	18.88	19.65	-1	14,729	-0.01%
2020/12/11	1	18.30	3	18.53	18.30	-2	14,747	-0.01%
2020/12/10	3	18.58	4	18.66	18.70	-1	14,779	-0.01%
2020/12/09	6	19.79	29	19.98	19.20	-23	14,863	-0.15%
2020/12/08	7	19.69	5	19.79	19.65	2	14,653	0.01%
2020/12/07	41	19.96	21	19.54	19.55	20	14,558	0.14%
2020/12/04	12	20.49	29	20.68	19.90	-17	14,340	-0.12%
2020/12/03	20	21.36	16	21.32	20.75	4	14,097	0.03%
2020/12/02	14	19.94	17	20.19	20.10	-3	13,914	-0.02%
2020/12/01	43	20.33	34	20.25	20.00	9	13,852	0.06%
2020/11/30	29	19.68	33	19.80	19.75	-4	13,518	-0.03%
2020/11/27	27	18.72	25	18.99	18.90	2	13,076	0.02%
2020/11/26	3	18.17	9	17.72	18.55	-6	12,389	-0.05%
2020/11/25	11	17.07	6	17.29	16.90	5	12,112	0.04%
2020/11/24	28	16.90	29	16.96	17.00	-1	11,888	-0.01%
2020/11/23	7	17.19	8	17.15	17.25	-1	11,640	-0.01%
2020/11/20	7	16.31	4	16.33	16.20	3	11,157	0.03%
2020/11/19	68	16.90	71	16.59	16.75	-3	10,942	-0.03%
2020/11/18	124	15.88	123	16.06	16.70	1	10,397	0.01%	大買/大賣/
2020/11/17	7	15.61	24	15.69	15.65	-17	9,132	-0.19%
2020/11/16	0	0.00	3	14.25	14.30	-3	8,379	-0.04%
2020/11/12	80	13.70	87	13.79	13.55	-7	8,185	-0.09%
2020/11/11	1	13.05	1	13.05	13.05	0	8,008	0.00%
2020/11/09	0	0.00	6	13.35	13.25	-6	7,930	-0.08%
2020/11/06	4	13.29	0	0.00	13.15	4	7,886	0.05%
2020/11/05	4	14.06	3	14.23	13.95	1	7,722	0.01%
2020/11/04	40	14.10	40	14.24	14.20	0	7,633	0.00%
2020/11/03	3	13.98	12	13.98	13.75	-9	7,450	-0.12%
2020/10/30	0	0.00	1	13.15	13.10	-1	7,170	-0.01%
2020/10/28	5	13.55	10	14.05	13.50	-5	7,084	-0.07%
2020/10/26	1	13.70	0	0.00	13.80	1	6,958	0.01%
2020/10/23	0	0.00	1	13.85	13.85	-1	6,899	-0.01%
2020/10/22	1	13.55	0	0.00	13.60	1	6,840	0.01%
2020/10/21	16	14.18	24	13.97	13.85	-8	6,769	-0.12%
2020/10/20	17	13.96	20	14.04	13.70	-3	6,592	-0.05%
2020/10/19	1	13.35	0	0.00	13.30	1	6,156	0.02%
2020/10/16	15	13.72	18	13.46	13.25	-3	6,093	-0.05%
2020/10/15	50	13.34	16	13.41	14.05	34	5,942	0.57%
2020/10/14	0	0.00	2	12.95	12.85	-2	5,396	-0.04%
2020/10/13	0	0.00	20	12.00	11.80	-20	4,981	-0.40%
2020/10/12	2	11.98	1	12.25	11.95	1	4,926	0.02%
2020/10/08	2	12.30	2	12.45	12.40	0	4,891	0.00%
2020/10/07	3	12.13	0	0.00	12.10	3	4,769	0.06%
2020/10/06	7	12.20	27	12.46	12.50	-20	4,555	-0.44%
2020/10/05	0	0.00	11	11.39	11.40	-11	4,285	-0.26%
2020/09/29	1	11.05	1	11.35	11.05	0	4,406	0.00%
2020/09/28	30	11.25	0	0.00	11.25	30	4,388	0.68%
2020/09/25	2	10.98	2	11.30	10.85	0	4,367	0.00%
2020/09/24	2	11.45	0	0.00	11.30	2	4,288	0.05%
2020/09/23	0	0.00	5	11.74	11.80	-5	4,209	-0.12%
2020/09/22	1	11.75	0	0.00	11.75	1	4,121	0.02%
2020/09/21	21	13.05	8	12.84	12.15	13	3,978	0.33%
2020/09/18	0	0.00	26	12.85	12.90	-26	3,344	-0.78%
2020/09/17	18	11.70	10	11.85	11.75	8	3,054	0.26%
2020/09/16	16	11.55	3	11.95	11.95	13	2,916	0.45%
2020/09/14	6	11.73	4	12.00	11.60	2	2,568	0.08%
2020/09/08	0	0.00	9	11.63	11.70	-9	2,188	-0.41%
2020/09/07	10	12.35	13	12.40	12.05	-3	2,093	-0.14%
2020/09/04	10	10.39	1	11.30	11.35	9	1,836	0.49%
2020/09/03	5	10.30	0	0.00	10.35	5	1,659	0.30%
2020/09/01	2	10.05	2	10.25	10.50	0	1,566	0.00%
2020/08/26	0	0.00	1	8.81	8.81	-1	1,271	-0.08%
2020/08/24	1	8.51	0	0.00	8.52	1	1,252	0.08%
2020/08/18	0	0.00	1	9.11	9.11	-1	1,158	-0.09%
2020/08/17	1	8.91	0	0.00	8.94	1	1,136	0.09%
2020/07/24	1	8.70	0	0.00	8.70	1	985	0.10%
2020/07/22	0	0.00	15	8.88	8.96	-15	971	-1.54%
2020/07/15	0	0.00	21	9.32	9.01	-21	788	-2.66%
2020/07/13	1	9.37	0	0.00	9.80	1	702	0.14%
2020/07/06	0	0.00	10	7.62	7.68	-10	466	-2.14%
2020/06/29	10	7.20	0	0.00	7.18	10	452	2.21%
2020/06/22	0	0.00	14	7.32	7.30	-14	459	-3.05%
2020/06/12	14	7.20	0	0.00	7.19	14	492	2.84%
2020/06/09	0	0.00	10	7.61	7.51	-10	510	-1.96%
2020/06/02	10	7.29	0	0.00	7.33	10	494	2.02%
2020/06/01	0	0.00	12	7.33	7.33	-12	495	-2.42%
2020/05/15	12	7.36	0	0.00	7.38	12	503	2.38%
2020/04/13	0	0.00	20	6.35	6.40	-20	503	-3.97%
2020/03/31	0	0.00	5	5.70	5.79	-5	656	-0.76%
2020/03/27	25	6.11	0	0.00	5.97	25	830	3.01%
2020/03/19	0	0.00	1	4.91	4.97	-1	887	-0.11%
2020/01/30	0	0.00	1	8.09	8.06	-1	753	-0.13%
2020/01/03	0	0.00	1	9.07	8.92	-1	749	-0.13%
2019/12/24	0	0.00	20	9.17	9.22	-20	513	-3.89%
2019/12/23	0	0.00	1	8.70	8.70	-1	393	-0.25%
2019/11/25	0	0.00	85	7.99	8.07	-85	327	-25.98%
2019/10/15	0	0.00	1	8.28	8.31	-1	320	-0.31%
2019/10/09	1	8.11	0	0.00	8.11	1	316	0.32%
2019/05/30	0	0.00	2	8.27	8.25	-2	458	-0.44%
2019/05/17	2	8.28	0	0.00	8.08	2	514	0.39%
2019/05/15	0	0.00	2	8.50	8.45	-2	529	-0.38%
2019/04/25	1	9.15	0	0.00	9.15	1	523	0.19%
2019/04/23	2	9.30	0	0.00	9.29	2	523	0.38%
2019/04/22	0	0.00	2	9.40	9.44	-2	523	-0.38%
2019/04/16	2	9.61	4	9.50	9.50	-2	502	-0.40%
2019/04/11	2	9.26	0	0.00	9.16	2	446	0.45%
2019/03/26	2	9.20	0	0.00	9.20	2	487	0.41%
2019/03/25	0	0.00	2	9.24	9.24	-2	491	-0.41%
2019/03/12	4	9.42	0	0.00	9.34	4	454	0.88%
2019/01/17	0	0.00	2	9.08	9.04	-2	741	-0.27%
2018/12/06	1	10.30	0	0.00	9.68	1	874	0.11%
2018/11/30	0	0.00	1	9.65	9.86	-1	670	-0.15%
2018/11/27	0	0.00	1	9.20	9.30	-1	655	-0.15%
2018/11/15	1	8.90	0	0.00	8.87	1	919	0.11%
2018/11/01	0	0.00	8	8.80	9.12	-8	1,100	-0.73%
2018/10/26	0	0.00	2	8.40	8.25	-2	1,163	-0.17%
2018/09/26	0	0.00	1	10.95	10.85	-1	3,595	-0.03%
2018/09/21	1	10.80	0	0.00	10.80	1	4,564	0.02%
2018/09/14	0	0.00	2	10.90	11.15	-2	6,627	-0.03%
2018/09/12	2	10.65	0	0.00	10.65	2	6,828	0.03%
2018/09/10	1	10.70	1	10.85	10.75	0	6,955	0.00%
2018/09/04	0	0.00	3	12.20	12.25	-3	7,066	-0.04%
2018/08/29	3	12.50	0	0.00	12.50	3	7,424	0.04%
2018/08/27	1	11.30	2	11.58	11.80	-1	7,521	-0.01%
2018/08/22	1	11.40	0	0.00	11.40	1	8,255	0.01%
2018/07/31	0	0.00	1	12.80	12.65	-1	7,994	-0.01%
2018/07/30	1	12.65	0	0.00	12.65	1	7,986	0.01%
2018/07/27	1	12.85	3	13.15	13.20	-2	7,931	-0.03%
2018/07/25	9	13.27	0	0.00	12.90	9	7,778	0.12%
2018/07/24	0	0.00	2	12.85	13.30	-2	7,702	-0.03%
2018/07/23	1	12.40	0	0.00	12.40	1	7,627	0.01%
2018/07/19	1	12.90	0	0.00	12.80	1	7,569	0.01%
2018/07/18	1	13.10	0	0.00	12.85	1	7,534	0.01%
2018/07/17	1	13.80	0	0.00	13.45	1	7,463	0.01%
2018/07/16	3	14.25	16	14.04	14.00	-13	7,397	-0.18%
2018/07/12	10	14.20	0	0.00	14.25	10	7,152	0.14%
2018/07/11	3	14.00	0	0.00	13.80	3	7,075	0.04%
2018/07/09	7	14.69	0	0.00	14.35	7	6,920	0.10%
2018/07/06	20	13.83	22	14.21	14.50	-2	6,700	-0.03%
2018/07/05	0	0.00	1	14.65	14.25	-1	6,448	-0.02%
2018/07/04	29	15.68	30	15.62	15.80	-1	6,188	-0.02%
2018/07/03	81	15.47	68	15.35	15.60	13	5,462	0.24%
2018/07/02	5	14.20	16	13.89	14.20	-11	4,598	-0.24%
2018/06/29	0	0.00	22	14.38	13.85	-22	4,495	-0.49%
2018/06/28	16	14.83	8	15.38	14.10	8	4,267	0.19%
2018/06/27	25	14.60	48	14.63	14.90	-23	3,766	-0.61%
2018/06/26	28	14.84	22	14.30	14.70	6	3,250	0.18%
2018/06/25	34	13.18	0	0.00	13.50	34	2,728	1.25%
2018/06/22	15	12.73	0	0.00	12.30	15	2,403	0.62%
2018/06/20	0	0.00	5	11.80	11.95	-5	2,185	-0.23%
2018/06/19	5	12.50	3	12.15	12.15	2	2,146	0.09%
2018/06/05	5	13.20	0	0.00	12.70	5	1,502	0.33%
2018/06/04	0	0.00	20	12.71	12.80	-20	1,380	-1.45%
2018/06/01	6	13.43	2	13.80	13.40	4	1,285	0.31%
2018/05/31	8	11.89	14	11.94	12.55	-6	949	-0.63%
2018/05/30	23	11.22	0	0.00	11.45	23	692	3.32%
2018/05/24	0	0.00	0	10.35	10.35	0	497	0.00%
2018/03/08	0	0.00	2	10.95	10.85	-2	1,419	-0.14%
2018/02/08	2	10.40	0	0.00	10.45	2	1,885	0.11%