一詮 (2486)-元大-佳里券商分點個股進出

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)

股價
120.5
漲跌
▲1.5
漲幅
+1.26%
成交量
4,681張
產業
上市光電類股
484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－元大-佳里券商分點個股進出

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

元大-佳里券商分點個股進出
元大-佳里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
2024/06/21	0	0.00	6	119.75	120.50	-6	39,146	-0.02%
2024/06/19	1	120.00	7	118.50	118.50	-6	40,555	-0.01%
2024/06/18	17	121.18	8	120.88	119.50	9	41,265	0.02%
2024/06/17	10	126.50	15	125.93	125.00	-5	41,149	-0.01%
2024/06/14	33	122.45	30	122.25	122.00	3	41,334	0.01%
2024/06/13	13	117.35	34	118.50	123.00	-21	42,027	-0.05%
2024/06/12	31.1	112.18	23	113.65	112.00	8.1	41,724	0.02%
2024/06/11	30.1	108.65	32	110.67	113.50	-1.9	41,337	0.00%
2024/06/07	24	108.63	28	108.82	108.50	-4	41,165	-0.01%
2024/06/06	31	105.50	26	105.48	103.50	5	40,472	0.01%
2024/06/05	25	105.74	22	103.84	103.00	3	40,082	0.01%
2024/06/04	130	107.22	52	106.26	104.00	78	39,679	0.20%	大買/
2024/06/03	65	102.65	6	101.85	105.00	59	39,413	0.15%
2024/05/31	6	96.13	10	95.33	95.50	-4	39,702	-0.01%
2024/05/30	13	99.65	13	98.78	97.10	0	39,388	0.00%
2024/05/29	14	100.94	14	99.40	98.00	0	39,201	0.00%
2024/05/28	39	102.74	33	100.21	99.00	6	39,213	0.02%
2024/05/27	38	95.77	61	96.66	100.00	-23	38,425	-0.06%
2024/05/24	68	93.29	57	92.77	91.00	11	37,718	0.03%
2024/05/23	11	87.02	30	89.99	91.50	-19	36,165	-0.05%
2024/05/22	10	85.86	14	84.93	83.20	-4	35,582	-0.01%
2024/05/21	22	85.32	16	85.82	86.00	6	35,202	0.02%
2024/05/20	6	82.85	8	82.56	82.80	-2	34,643	-0.01%
2024/05/17	9	81.12	11	81.27	81.20	-2	34,451	-0.01%
2024/05/16	6	78.97	7	79.09	78.50	-1	34,221	0.00%
2024/05/15	9	79.22	9	79.03	79.00	0	34,403	0.00%
2024/05/14	2	81.70	0	0.00	82.50	2	34,001	0.01%
2024/05/13	10	81.93	13	81.82	80.80	-3	33,931	-0.01%
2024/05/10	15	83.93	11	83.76	84.00	4	33,593	0.01%
2024/05/09	33	85.64	42	85.51	84.90	-9	33,311	-0.03%
2024/05/08	29	83.79	29	83.49	84.20	0	32,507	0.00%
2024/05/07	89	85.62	58	86.13	82.40	31	31,547	0.10%
2024/05/06	21	79.47	57	81.02	82.00	-36	29,402	-0.12%
2024/05/03	9	72.97	19	71.39	74.60	-10	28,543	-0.04%
2024/05/02	8	73.01	3	73.90	71.50	5	28,272	0.02%
2024/04/30	24	73.35	36	74.06	73.50	-12	28,300	-0.04%
2024/04/29	26	74.18	19	75.22	72.70	7	28,028	0.02%
2024/04/26	34	74.04	58	74.11	72.60	-24	27,486	-0.09%
2024/04/25	23	70.95	17.1	71.30	72.30	5.9	26,960	0.02%
2024/04/24	20	69.59	1	69.30	69.40	19	27,043	0.07%
2024/04/23	4	66.68	1	66.50	66.00	3	27,604	0.01%
2024/04/22	4	67.80	4	66.83	65.10	0	28,620	0.00%
2024/04/19	5	67.84	2	68.60	67.80	3	29,419	0.01%
2024/04/18	5	69.90	5	70.06	69.40	0	30,545	0.00%
2024/04/17	8.1	70.30	4	71.25	70.10	4.1	30,763	0.01%
2024/04/16	8	69.15	4	69.03	69.90	4	30,502	0.01%
2024/04/15	4	72.55	7	72.20	71.80	-3	30,271	-0.01%
2024/04/12	19	73.24	9.1	73.11	73.60	9.9	30,325	0.03%
2024/04/11	13	71.28	10	71.31	71.40	3	30,219	0.01%
2024/04/10	30.1	71.31	25	71.15	70.60	5.1	30,546	0.02%
2024/04/09	57.1	74.35	34	75.14	74.00	23.1	30,654	0.08%
2024/04/08	39	72.35	34	72.31	75.00	5	30,807	0.02%
2024/04/03	119	74.24	98	73.78	70.90	21	30,316	0.07%	大買/
2024/04/02	48	69.54	45	70.38	72.60	3	28,227	0.01%
2024/04/01	5	64.64	37	65.49	66.00	-32	27,024	-0.12%
2024/03/29	7	60.24	10	60.06	60.00	-3	26,376	-0.01%
2024/03/28	6	59.10	7	59.17	58.60	-1	26,121	0.00%
2024/03/27	4	60.02	6	60.28	59.00	-2	25,960	-0.01%
2024/03/26	34	61.79	10	63.30	60.10	24	25,720	0.09%
2024/03/25	28	62.95	53	63.78	64.20	-25	25,064	-0.10%
2024/03/22	124	59.77	72	60.07	59.30	52	24,351	0.21%	大買/
2024/03/21	70	58.79	46	58.48	59.40	24	23,600	0.10%
2024/03/20	12	54.58	16	54.75	55.60	-4	22,593	-0.02%
2024/03/19	33	55.83	33	56.59	54.70	0	22,288	0.00%
2024/03/18	89	57.42	101	57.46	54.50	-12	21,639	-0.06%	大賣/
2024/03/15	25	54.82	25	55.37	54.40	0	20,156	0.00%
2024/03/14	23	54.84	35	54.98	54.80	-12	19,623	-0.06%
2024/03/13	26	54.58	21	53.72	53.90	5	19,181	0.03%
2024/03/12	29	52.99	37	52.98	53.30	-8	18,669	-0.04%
2024/03/11	1	51.40	4	51.85	51.40	-3	18,225	-0.02%
2024/03/08	12	50.95	21	49.97	49.50	-9	18,052	-0.05%
2024/03/07	75	53.00	32	53.68	50.10	43	17,829	0.24%
2024/03/06	39	52.71	69.5	52.95	54.10	-30.5	17,048	-0.18%
2024/03/05	11	49.35	4	49.40	49.70	7	16,280	0.04%
2024/03/04	11	50.84	8.2	51.17	50.90	2.8	16,170	0.02%
2024/03/01	5	51.18	5	51.36	51.10	0	16,019	0.00%
2024/02/27	0	0.00	10	49.95	48.85	-10	15,780	-0.06%
2024/02/26	5	49.50	1	50.50	50.50	4	15,679	0.03%
2024/02/23	3	48.60	0	0.00	48.30	3	15,553	0.02%
2024/02/22	2	49.85	1	49.65	49.70	1	15,487	0.01%
2024/02/21	0	0.00	13	50.19	50.30	-13	15,443	-0.08%
2024/02/20	1	50.40	2	50.28	49.70	-1	15,406	-0.01%
2024/02/19	7	50.79	1	51.10	50.50	6	15,409	0.04%
2024/02/16	24	51.25	22	51.35	51.20	2	15,423	0.01%
2024/02/15	1	48.80	4	49.45	49.95	-3	15,119	-0.02%
2024/02/05	1	48.35	21	48.14	48.75	-20	15,124	-0.13%
2024/02/02	3	49.05	9	48.98	48.35	-6	15,193	-0.04%
2024/02/01	14	50.29	15	50.77	49.30	-1	15,288	-0.01%
2024/01/31	0	0.00	6	49.18	49.70	-6	15,344	-0.04%
2024/01/30	7	49.51	0	0.00	49.25	7	15,430	0.05%
2024/01/29	6	48.49	4	48.43	49.00	2	15,637	0.01%
2024/01/26	1	49.40	3	49.32	48.25	-2	15,818	-0.01%
2024/01/25	11	49.60	6	49.28	49.00	5	15,719	0.03%
2024/01/24	5	50.52	4	50.63	50.20	1	15,604	0.01%
2024/01/23	7.1	50.01	3	49.10	49.00	4.1	15,405	0.03%
2024/01/22	2.2	50.46	61	50.19	49.90	-58.8	15,225	-0.39%
2024/01/19	33.2	50.63	31	50.64	49.90	2.2	15,122	0.01%
2024/01/18	43	51.37	30	50.96	51.60	13	14,838	0.09%
2024/01/17	28	51.38	34	51.53	51.00	-6	14,582	-0.04%
2024/01/16	52.3	52.43	19	51.44	50.40	33.3	13,819	0.24%
2024/01/15	75	55.21	100	54.94	55.90	-25	12,722	-0.20%
2024/01/12	63	52.09	45	51.99	50.90	18	11,799	0.15%
2024/01/11	8	48.23	10	48.84	49.55	-2	10,519	-0.02%
2024/01/09	2	45.70	11.6	45.39	45.10	-9.6	10,376	-0.09%
2024/01/08	20	47.67	18	46.56	46.00	2	10,483	0.02%
2024/01/05	16	48.63	1.9	48.82	47.30	14.1	10,358	0.14%
2024/01/04	19	49.65	22	50.13	49.35	-3	10,540	-0.03%
2024/01/03	25.5	50.69	25	50.50	52.00	0.5	10,140	0.00%
2024/01/02	51	49.13	223	49.59	51.00	-172	10,103	-1.70%	大賣/鉅額交易
2023/12/29	18	46.17	24	46.61	46.80	-6	9,701	-0.06%
2023/12/27	0	43.90	8	43.85	43.60	-8	9,444	-0.08%
2023/12/25	0	0.00	1	44.00	44.00	-1	9,732	-0.01%
2023/12/21	0	0.00	1	43.60	44.05	-1	9,887	-0.01%
2023/12/19	0	0.00	4	42.05	42.25	-4	9,970	-0.04%
2023/12/18	0	0.00	1	43.10	42.85	-1	10,013	-0.01%
2023/12/15	2	44.28	3	44.27	43.65	-1	10,135	-0.01%
2023/12/14	6	45.33	4	44.89	44.30	2	10,274	0.02%
2023/12/13	2	43.20	2	43.33	43.90	0	10,386	0.00%
2023/12/12	1	44.80	5	44.34	44.25	-4	11,391	-0.04%
2023/12/08	19	45.93	10	45.65	45.70	9	13,016	0.07%
2023/12/07	6	45.75	16	45.48	45.30	-10	13,000	-0.08%
2023/12/06	20	45.06	6	45.13	45.00	14	13,099	0.11%
2023/12/05	1	44.85	0	0.00	44.90	1	13,523	0.01%
2023/12/04	95	45.97	3	45.67	45.30	92	14,128	0.65%
2023/12/01	2	45.55	1	45.55	45.75	1	14,170	0.01%
2023/11/30	0	0.00	1	46.40	46.30	-1	14,405	-0.01%
2023/11/29	0	0.00	1	46.15	46.15	-1	14,412	-0.01%
2023/11/28	6	45.88	11	45.94	45.75	-5	14,428	-0.03%
2023/11/27	5	45.88	11	46.39	45.75	-6	14,494	-0.04%
2023/11/24	1	46.85	16	46.48	45.95	-15	14,466	-0.10%
2023/11/22	2	45.40	0	0.00	45.50	2	14,543	0.01%
2023/11/21	18	46.27	12	46.06	45.90	6	14,673	0.04%
2023/11/20	1	46.25	0	0.00	46.25	1	14,830	0.01%
2023/11/17	1	45.95	1	46.30	46.30	0	15,162	0.00%
2023/11/16	11	45.67	11	46.18	46.30	0	15,143	0.00%
2023/11/15	40	46.09	9	47.42	46.05	31	15,082	0.21%
2023/11/14	3	46.82	5	46.63	46.45	-2	14,998	-0.01%
2023/11/13	68	45.99	1	47.35	45.75	67	14,990	0.45%
2023/11/10	47	46.52	20	46.60	46.50	27	14,982	0.18%
2023/11/09	44	48.81	1	47.50	47.30	43	14,896	0.29%
2023/11/08	11	49.22	13	48.93	49.05	-2	14,720	-0.01%
2023/11/07	9	47.16	0	0.00	46.80	9	14,390	0.06%
2023/11/06	5	49.82	19	50.44	48.35	-14	14,241	-0.10%
2023/11/03	23	49.83	19	49.39	49.55	4	13,912	0.03%
2023/11/02	16	48.42	16	48.17	49.05	0	13,683	0.00%
2023/11/01	26	47.53	26	47.70	47.10	0	13,598	0.00%
2023/10/31	10	47.73	18	48.58	46.35	-8	13,518	-0.06%
2023/10/30	14	47.97	12	48.26	48.35	2	13,438	0.01%
2023/10/27	5	47.52	6	47.63	46.25	-1	13,382	-0.01%
2023/10/26	7	49.44	18	49.35	48.00	-11	13,420	-0.08%
2023/10/25	6	49.83	19	49.28	49.40	-13	13,325	-0.10%
2023/10/24	7	47.06	2	47.25	47.60	5	13,130	0.04%
2023/10/23	20	46.45	2	46.80	46.45	18	13,146	0.14%
2023/10/20	1	45.45	3	44.78	45.00	-2	13,135	-0.02%
2023/10/19	31	46.89	3.2	46.96	46.15	27.8	13,074	0.21%
2023/10/18	8	48.83	9	48.49	47.45	-1	13,062	-0.01%
2023/10/17	6	51.55	8	51.41	50.60	-2	12,875	-0.02%
2023/10/16	17	51.18	20	50.82	50.90	-3	12,756	-0.02%
2023/10/13	18	51.78	15	51.41	51.40	3	12,606	0.02%
2023/10/12	32	51.83	41.1	52.05	52.50	-9.1	12,552	-0.07%
2023/10/11	16	50.69	10	51.10	50.50	6	12,174	0.05%
2023/10/06	51	51.69	67	51.82	50.50	-16	12,164	-0.13%
2023/10/05	63.2	51.60	70	51.20	51.40	-6.8	12,084	-0.06%
2023/10/04	0	0.00	4	49.09	49.40	-4	11,750	-0.03%
2023/10/03	16	48.95	12	48.86	48.40	4	11,819	0.03%
2023/10/02	7	47.91	3	48.02	48.35	4	11,726	0.03%
2023/09/28	0	0.00	21	46.10	46.15	-21	11,593	-0.18%
2023/09/27	21	45.60	0	0.00	46.00	21	11,725	0.18%
2023/09/26	8	46.62	7	46.26	45.70	1	11,947	0.01%
2023/09/25	10	45.31	8	44.58	45.45	2	11,981	0.02%
2023/09/22	12	44.36	1	44.50	44.80	11	11,945	0.09%
2023/09/20	11	46.63	1	45.90	45.50	10	11,793	0.08%
2023/09/19	4	47.18	26	47.63	47.10	-22	11,697	-0.19%
2023/09/18	31	47.77	8	48.36	48.15	23	11,557	0.20%
2023/09/15	129	50.84	163	50.28	47.90	-34	11,441	-0.30%	大買/大賣/
2023/09/14	78.1	50.58	47	50.66	53.20	31.1	10,444	0.30%
2023/09/13	11	47.51	7	48.34	48.45	4	9,008	0.04%
2023/09/12	7	44.49	2	44.33	44.05	5	8,883	0.06%
2023/09/11	11	45.81	4	45.85	44.35	7	8,963	0.08%
2023/09/08	32	48.10	58	48.37	47.00	-26	8,913	-0.29%
2023/09/07	89	48.12	51	48.74	48.85	38	8,574	0.44%
2023/09/06	1	46.20	11	45.79	46.05	-10	8,133	-0.12%
2023/09/05	40	45.68	38	45.86	46.10	2	8,182	0.02%
2023/09/01	8	41.54	1	41.75	41.25	7	8,319	0.08%
2023/08/30	3	42.75	0	0.00	41.95	3	8,949	0.03%
2023/08/29	7	42.88	2	42.80	42.50	5	9,090	0.06%
2023/08/28	2	43.58	51	43.99	43.15	-49	9,282	-0.53%
2023/08/25	9	46.26	1	45.55	44.20	8	9,257	0.09%
2023/08/24	9	48.63	10	48.40	48.75	-1	9,098	-0.01%
2023/08/23	38	48.55	11	48.61	48.40	27	8,930	0.30%
2023/08/21	16	47.70	0	0.00	46.65	16	8,570	0.19%
2023/08/18	12	47.41	57	47.17	47.25	-45	8,572	-0.52%
2023/08/17	3	46.72	0	0.00	47.95	3	8,534	0.04%
2023/08/16	5	46.59	3	47.17	46.80	2	8,496	0.02%
2023/08/15	4	46.49	2	46.30	46.45	2	8,369	0.02%
2023/08/14	2	44.80	1	45.30	45.00	1	8,299	0.01%
2023/08/11	31	44.84	0	0.00	44.35	31	8,253	0.38%
2023/08/10	4	43.70	0	0.00	43.25	4	8,202	0.05%
2023/08/09	16	45.25	35	44.93	44.45	-19	8,182	-0.23%
2023/08/08	1	44.80	31	45.40	44.80	-30	8,170	-0.37%
2023/08/07	4	44.88	1	45.95	45.90	3	8,135	0.04%
2023/08/02	8	43.08	0.5	43.55	43.30	7.5	8,081	0.09%
2023/08/01	2	45.15	7	45.78	45.05	-5	8,016	-0.06%
2023/07/31	23	46.85	3.1	47.15	46.30	19.9	7,996	0.25%
2023/07/28	0	0.00	1	44.85	44.90	-1	7,866	-0.01%
2023/07/27	10	44.59	10	44.86	44.55	0	7,851	0.00%
2023/07/26	2	45.10	1	45.25	44.35	1	7,847	0.01%
2023/07/25	10.1	47.11	3	46.43	45.00	7.1	7,784	0.09%
2023/07/24	4	46.99	1	48.05	46.70	3	7,761	0.04%
2023/07/21	5	47.48	0	0.00	48.40	5	7,749	0.06%
2023/07/20	7	47.48	5	47.26	47.30	2	7,677	0.03%
2023/07/19	12	47.44	8.5	46.81	46.75	3.5	7,650	0.05%
2023/07/18	6	47.54	21	48.06	46.75	-15	7,647	-0.20%
2023/07/17	14	49.51	13.1	48.26	48.00	1	7,571	0.01%
2023/07/14	2	49.95	0	0.00	48.95	2	7,477	0.03%
2023/07/13	29	50.74	15	50.35	49.55	14	7,511	0.19%
2023/07/12	31	49.85	22	50.02	50.60	9	7,493	0.12%
2023/07/11	8	49.36	12	50.17	49.95	-4	6,926	-0.06%
2023/07/10	6.5	47.80	3	46.87	46.80	3.5	6,432	0.05%
2023/07/07	2	45.60	1	46.10	45.70	1	6,192	0.02%
2023/07/06	10	46.40	13	46.43	46.40	-3	6,143	-0.05%
2023/07/05	5	46.05	4	46.78	45.25	1	6,025	0.02%
2023/07/04	6.6	46.04	10	45.32	45.00	-3.5	5,901	-0.06%
2023/07/03	10	46.70	6	46.76	48.00	4	5,685	0.07%
2023/06/28	0	0.00	1	43.25	42.85	-1	5,512	-0.02%
2023/06/26	0	0.00	1	43.95	44.20	-1	5,536	-0.02%
2023/06/20	1	45.00	0	0.00	44.80	1	5,565	0.02%
2023/06/19	0	0.00	3	44.30	45.30	-3	5,572	-0.05%
2023/06/12	4	45.51	8	44.61	43.05	-4	5,642	-0.07%
2023/06/09	3	42.87	6	43.18	43.50	-3	5,563	-0.05%
2023/06/08	2	42.25	0	0.00	42.05	2	5,471	0.04%
2023/06/07	8	41.50	3	41.72	42.15	5	5,451	0.09%
2023/06/06	3	39.90	3.2	39.04	40.45	-0.2	5,737	0.00%
2023/06/05	4	39.04	15	39.61	39.55	-11	5,784	-0.19%
2023/06/02	4	35.91	11	36.72	37.00	-7	5,625	-0.12%
2023/06/01	3	32.63	14	33.48	33.65	-11	5,633	-0.20%
2023/05/31	1	30.80	2	30.78	30.60	-1	5,317	-0.02%
2023/05/30	1	30.25	1	30.40	30.00	0	5,256	0.00%
2023/05/29	2	30.25	1	30.45	30.15	1	5,232	0.02%
2023/05/25	1	29.70	1	29.85	29.65	0	5,154	0.00%
2023/05/23	0	0.00	1	29.15	29.40	-1	5,125	-0.02%
2023/05/22	1	28.70	5	28.47	29.00	-4	5,138	-0.08%
2023/05/18	1	28.30	3	28.33	28.25	-2	5,147	-0.04%
2023/05/17	0	0.00	1	28.15	28.05	-1	5,266	-0.02%
2023/05/16	0	0.00	4	28.06	27.65	-4	5,386	-0.07%
2023/05/11	5	27.59	0	0.00	27.30	5	5,401	0.09%
2023/05/10	1	27.50	11	27.92	28.05	-10	5,400	-0.19%
2023/05/09	10	27.56	1	27.65	27.45	9	5,397	0.17%
2023/05/08	5	27.80	0	0.00	27.80	5	5,413	0.09%
2023/05/03	1	28.85	0	0.00	28.80	1	5,462	0.02%
2023/05/02	0	0.00	1	29.75	29.70	-1	5,472	-0.02%
2023/04/27	6	28.30	7	28.44	29.10	-1	5,410	-0.02%
2023/04/26	13	27.85	10	28.12	28.05	3	5,355	0.06%
2023/04/25	11	29.11	11	28.55	28.35	0	5,324	0.00%
2023/04/21	0	0.00	5	28.77	28.65	-5	5,301	-0.09%
2023/04/20	1	28.90	14	29.17	28.90	-13	5,268	-0.25%
2023/04/19	1	30.50	0	0.00	29.95	1	5,285	0.02%
2023/04/18	14	30.31	4	30.40	30.45	10	5,220	0.19%
2023/04/17	26	30.89	3	30.88	31.25	23	5,069	0.45%
2023/04/13	0	0.00	2	28.83	28.10	-2	4,808	-0.04%
2023/04/12	0.2	29.05	2	29.40	29.35	-1.8	4,745	-0.04%
2023/04/11	1	29.10	12	29.12	29.10	-11	4,695	-0.23%
2023/04/10	2	28.45	0	0.00	28.50	2	4,675	0.04%
2023/04/07	1	29.30	1	29.20	28.60	0	4,686	0.00%
2023/04/06	4	27.86	9	28.44	29.05	-5	4,650	-0.11%
2023/03/31	0	0.00	2	28.58	28.35	-2	4,604	-0.04%
2023/03/30	2	28.33	9	28.44	28.30	-7	4,605	-0.15%
2023/03/29	7	28.23	12	28.63	27.80	-5	4,613	-0.11%
2023/03/28	7	27.85	0	0.00	27.65	7	4,640	0.15%
2023/03/27	8	28.94	12	28.67	27.70	-4	4,648	-0.09%
2023/03/24	14	29.30	2	29.40	28.90	12	4,615	0.26%
2023/03/23	0	0.00	2	29.20	29.05	-2	4,729	-0.04%
2023/03/22	3	29.03	2	29.23	28.75	1	4,862	0.02%
2023/03/21	0	28.30	7	28.61	28.05	-7	4,762	-0.15%
2023/03/20	5	28.12	10	28.36	28.20	-5	4,747	-0.11%
2023/03/17	4	27.98	3	28.20	27.90	1	4,774	0.02%
2023/03/16	16	28.04	13	28.28	28.05	3	4,795	0.06%
2023/03/15	28	28.89	20	29.00	27.90	8	4,880	0.16%
2023/03/14	4	27.61	20	27.46	28.10	-16	4,904	-0.33%
2023/03/13	9	26.31	2	26.95	26.90	7	5,145	0.14%
2023/03/10	11	27.34	6	26.95	27.30	5	5,340	0.09%
2023/03/09	65	29.13	62	29.05	28.10	3	5,263	0.06%
2023/03/08	7	27.66	19	28.15	28.40	-12	4,756	-0.25%
2023/03/07	13	26.43	6	26.71	25.85	7	4,656	0.15%
2023/03/06	7	25.16	6	25.33	25.75	1	4,875	0.02%
2023/03/01	0	0.00	15.3	23.22	23.25	-15.3	4,915	-0.31%
2023/02/24	0	0.00	4	23.40	23.45	-4	4,928	-0.08%
2023/02/23	0	0.00	2	23.85	23.95	-2	4,968	-0.04%
2023/02/22	1	23.35	0	0.00	23.60	1	4,998	0.02%
2023/02/20	5	24.28	1	24.30	24.30	4	4,979	0.08%
2023/02/16	20	23.70	21	23.50	23.50	-1	4,936	-0.02%
2023/02/15	33	24.01	21	23.76	23.55	12	4,930	0.24%
2023/02/14	6.3	24.01	1	23.90	24.10	5.3	4,843	0.11%
2023/02/13	0	0.00	1	22.40	22.40	-1	4,740	-0.02%
2023/02/07	1	23.50	0	0.00	23.55	1	4,701	0.02%
2023/02/06	3	23.55	2	23.33	23.25	1	4,693	0.02%
2023/02/03	0	0.00	2	23.70	23.70	-2	4,662	-0.04%
2023/02/02	4	23.61	2	23.70	23.75	2	4,629	0.04%
2023/02/01	6	23.45	4.1	23.54	23.20	1.9	4,576	0.04%
2023/01/31	1	22.45	1	22.60	23.05	0	4,529	0.00%
2023/01/30	0	0.00	6	21.60	22.05	-6	4,495	-0.13%
2023/01/13	2	22.00	3	21.73	21.70	-1	4,496	-0.02%
2023/01/12	9.1	22.56	9	22.27	21.85	0.1	4,489	0.00%
2023/01/11	4	23.14	4	23.10	22.70	0	4,462	0.00%
2023/01/10	2	23.10	4	22.99	23.15	-2	4,452	-0.04%
2023/01/09	12	23.24	7	23.39	23.15	5	4,439	0.11%
2023/01/05	1	22.35	1	22.85	22.25	0	4,403	0.00%
2022/12/29	0	0.00	2	21.60	21.60	-2	4,371	-0.05%
2022/12/28	0	0.00	2	22.05	21.80	-2	4,370	-0.05%
2022/12/27	6	22.25	6	22.47	22.35	0	4,356	0.00%
2022/12/21	1	21.90	0	0.00	21.50	1	4,337	0.02%
2022/12/20	2	22.85	0	0.00	21.45	2	4,334	0.05%
2022/12/16	0	0.00	6	23.45	23.00	-6	4,272	-0.14%
2022/12/15	9	24.36	0	0.00	24.05	9	4,229	0.21%
2022/12/14	6	23.78	4	24.00	24.40	2	4,023	0.05%
2022/12/09	12	23.70	19	23.46	23.25	-7	3,713	-0.19%
2022/12/08	14	23.84	14	23.82	23.70	0	3,641	0.00%
2022/12/07	5	24.05	5	24.62	23.45	0	3,550	0.00%
2022/12/06	38	25.93	34	25.92	25.55	4	3,347	0.12%
2022/12/05	23	25.40	27	25.44	25.80	-4	3,106	-0.13%
2022/12/02	7	23.16	5	23.65	24.10	2	2,790	0.07%
2022/12/01	3	22.35	2	22.75	22.35	1	2,547	0.04%
2022/11/30	1	22.25	6	22.26	22.35	-5	2,519	-0.20%
2022/11/29	26	22.29	18	22.32	22.65	8	2,491	0.32%
2022/11/28	25	22.13	33	22.47	22.85	-8	2,309	-0.35%
2022/11/25	22	20.48	36	20.63	21.05	-14	1,729	-0.81%
2022/11/24	3	19.33	3	19.18	19.15	0	1,585	0.00%
2022/11/21	0	0.00	10	18.95	18.80	-10	1,461	-0.68%
2022/11/18	1	20.00	1	20.10	19.90	0	1,412	0.00%
2022/11/16	1	19.00	0	0.00	19.00	1	1,360	0.07%
2022/11/15	1	18.85	0	0.00	19.00	1	1,353	0.07%
2022/11/10	1	18.65	1	18.40	18.35	0	1,327	0.00%
2022/11/09	10	18.55	0	0.00	18.60	10	1,307	0.77%
2022/11/07	0	0.00	1	18.05	18.05	-1	1,428	-0.07%
2022/11/02	1	17.50	0	0.00	17.70	1	1,432	0.07%
2022/10/18	1	17.10	0	0.00	17.00	1	1,475	0.07%
2022/10/11	2	18.20	0	0.00	17.95	2	1,441	0.14%
2022/10/07	0	0.00	3	19.40	19.30	-3	1,438	-0.21%
2022/10/05	1	19.00	0	0.00	19.10	1	1,450	0.07%
2022/10/03	2	18.98	0	0.00	18.85	2	1,456	0.14%
2022/09/30	8	18.34	2	18.50	18.50	6	1,466	0.41%
2022/09/29	2	18.63	2	18.83	18.20	0	1,473	0.00%
2022/09/28	5	18.30	0	0.00	18.10	5	1,471	0.34%
2022/09/27	1	19.15	1	19.35	19.45	0	1,460	0.00%
2022/09/26	4	19.41	2	19.15	18.85	2	1,475	0.14%
2022/09/23	6	20.54	0	0.00	20.35	6	1,501	0.40%
2022/09/22	1	20.45	0	0.00	20.30	1	1,511	0.07%
2022/09/21	9	20.60	1	20.75	20.75	8	1,496	0.53%
2022/09/07	5	21.10	0	0.00	21.00	5	1,518	0.33%
2022/09/05	0	0.00	1	22.20	21.95	-1	1,447	-0.07%
2022/08/19	0	0.00	6	26.50	26.55	-6	1,359	-0.44%
2022/08/16	0	0.00	1	27.20	26.80	-1	1,479	-0.07%
2022/08/15	4	26.40	6	27.03	27.10	-2	1,460	-0.14%
2022/08/12	6	25.93	0	0.00	25.95	6	1,390	0.43%
2022/08/01	0.4	26.50	0	0.00	26.30	0.4	1,382	0.03%
2022/07/29	3	27.10	3	26.70	26.85	0	1,380	0.00%
2022/07/22	1	28.70	0	0.00	28.20	1	1,428	0.07%
2022/07/21	2	28.70	1.4	28.24	28.70	0.6	1,471	0.04%
2022/07/19	0	0.00	1	27.75	27.75	-1	1,500	-0.07%
2022/07/18	0	0.00	3	27.28	27.60	-3	1,537	-0.20%
2022/07/14	2	26.30	1	26.50	26.55	1	1,550	0.06%
2022/07/08	0	0.00	2	26.60	26.10	-2	1,546	-0.13%
2022/07/07	0	0.00	6	25.63	26.00	-6	1,544	-0.39%
2022/07/06	1	25.65	1	26.50	25.25	0	1,551	0.00%
2022/07/05	1	25.90	0	0.00	26.75	1	1,585	0.06%
2022/07/04	0	0.00	1	26.75	26.35	-1	1,581	-0.06%
2022/07/01	1	27.05	1	25.30	25.30	0	1,579	0.00%
2022/06/30	2	28.45	0	0.00	28.00	2	1,543	0.13%
2022/06/28	0.1	30.30	0	0.00	30.35	0.1	1,583	0.01%
2022/06/24	0	0.00	2	30.45	30.10	-2	1,719	-0.12%
2022/06/23	3	29.55	0	0.00	29.60	3	1,822	0.16%
2022/06/21	1	30.65	1	31.20	31.55	0	1,961	0.00%
2022/06/10	0	0.00	5	37.24	37.05	-5	2,023	-0.25%
2022/06/02	0.1	37.45	0	0.00	37.50	0.1	2,181	0.00%
2022/05/25	3	38.45	4	38.01	38.00	-1	2,221	-0.05%
2022/05/24	5	39.26	4	37.75	37.70	1	2,219	0.05%
2022/05/19	1	36.45	3	35.58	36.95	-2	2,200	-0.09%
2022/05/17	0	0.00	2	36.15	36.85	-2	2,225	-0.09%
2022/05/16	0	0.00	1	36.00	35.70	-1	2,232	-0.04%
2022/05/13	1	34.30	0	0.00	34.45	1	2,235	0.04%
2022/05/12	2	34.15	0	0.00	33.30	2	2,243	0.09%
2022/05/11	1	34.75	1	34.70	34.65	0	2,250	0.00%
2022/05/10	1	34.10	0	0.00	35.75	1	2,275	0.04%
2022/05/09	2	35.50	1	35.00	34.85	1	2,276	0.04%
2022/04/25	0	0.00	2	39.55	39.45	-2	2,413	-0.08%
2022/04/21	0	0.00	1	42.50	43.30	-1	2,414	-0.04%
2022/04/20	0	0.00	1	42.35	42.10	-1	2,427	-0.04%
2022/04/19	1	41.75	0	0.00	42.05	1	2,454	0.04%
2022/04/14	0	0.00	1	42.85	43.10	-1	2,561	-0.04%
2022/04/13	0	0.00	1	42.50	42.90	-1	2,603	-0.04%
2022/04/07	0.1	44.45	0	0.00	44.20	0.1	2,673	0.00%
2022/04/01	0.1	45.75	0	0.00	46.20	0.1	2,681	0.00%
2022/03/30	10	49.20	10	48.10	48.00	0	2,660	0.00%
2022/03/29	10	49.75	16	49.33	48.70	-6	2,684	-0.22%
2022/03/25	1	46.55	7	47.56	49.00	-6	2,538	-0.24%
2022/03/24	10	46.15	10	46.32	46.30	0	2,407	0.00%
2022/03/23	10	45.65	10	45.96	46.00	0	2,424	0.00%
2022/03/18	0.1	42.15	0	0.00	42.30	0.1	2,491	0.00%
2022/03/16	0	0.00	1	40.00	39.10	-1	2,546	-0.04%
2022/03/14	2	41.15	0	0.00	41.25	2	2,643	0.08%
2022/03/11	12.1	41.04	12	40.95	40.80	0.1	2,692	0.00%
2022/03/10	0	0.00	4	42.35	42.10	-4	2,731	-0.15%
2022/03/08	12	43.65	11	42.00	41.25	1	2,815	0.04%
2022/03/07	12	44.40	11	44.45	44.40	1	2,808	0.04%
2022/03/02	0	0.00	1	46.05	46.55	-1	3,203	-0.03%
2022/03/01	3	45.95	0.1	46.20	46.40	2.9	3,294	0.09%
2022/02/25	0	45.35	1	46.15	45.20	-1	3,402	-0.03%
2022/02/22	0.1	47.20	1	46.35	46.05	-0.9	4,607	-0.02%
2022/02/21	0	0.00	3	47.90	47.90	-3	4,868	-0.06%
2022/02/18	0	0.00	1	47.80	47.80	-1	5,078	-0.02%
2022/02/17	0	0.00	4	48.01	47.95	-4	5,476	-0.07%
2022/02/14	1	46.70	0	0.00	46.50	1	6,516	0.02%
2022/02/11	1	48.00	0	0.00	48.15	1	6,671	0.01%
2022/02/10	2	47.25	0	0.00	47.75	2	6,893	0.03%
2022/02/09	1	47.20	1	46.80	47.15	0	7,135	0.00%
2022/02/08	0	0.00	2	45.85	47.00	-2	7,423	-0.03%
2022/02/07	0	0.00	13	44.30	44.80	-13	7,897	-0.16%
2022/01/26	13	42.90	13	43.55	42.95	0	8,912	0.00%
2022/01/25	13	43.50	13	44.00	43.35	0	10,497	0.00%
2022/01/24	1	43.40	0	0.00	43.65	1	11,406	0.01%
2022/01/21	1	44.80	0	0.00	44.55	1	11,828	0.01%
2022/01/19	0	0.00	10	45.80	45.90	-10	12,400	-0.08%
2022/01/18	12	47.14	5	47.90	46.85	7	13,387	0.05%
2022/01/17	0	0.00	2	44.80	45.85	-2	13,782	-0.01%
2022/01/13	1	45.75	0	0.00	45.65	1	14,067	0.01%
2022/01/10	0	0.00	1	46.60	47.35	-1	14,508	-0.01%
2022/01/07	1.1	47.05	1	47.20	47.55	0.1	14,632	0.00%
2022/01/06	1	48.85	0	0.00	48.95	1	14,697	0.01%
2022/01/05	5.3	49.88	0	0.00	48.70	5.3	14,821	0.04%
2022/01/04	0.1	50.60	1	50.40	50.30	-0.9	14,886	-0.01%
2021/12/30	1	51.90	1	51.50	51.50	0	15,391	0.00%
2021/12/29	0	0.00	3	52.40	52.20	-3	15,966	-0.02%
2021/12/28	0.1	51.10	2	51.40	50.90	-1.9	16,526	-0.01%
2021/12/27	1.1	51.77	0	0.00	51.50	1.1	17,043	0.01%
2021/12/24	1	52.60	2	52.10	52.10	-1	17,408	-0.01%
2021/12/23	1.3	52.72	0	0.00	52.40	1.3	17,893	0.01%
2021/12/22	0	0.00	1	52.30	52.10	-1	18,630	-0.01%
2021/12/21	1	50.70	0	0.00	51.50	1	19,193	0.01%
2021/12/17	6	51.57	0	0.00	50.90	6	21,168	0.03%
2021/12/14	3	50.43	0	0.00	50.10	3	22,782	0.01%
2021/12/10	2	51.70	8	51.00	51.30	-6	22,949	-0.03%
2021/12/09	7	53.00	7	52.79	52.00	0	23,079	0.00%
2021/12/08	0	0.00	7	53.90	53.40	-7	23,133	-0.03%
2021/12/07	7	52.71	7	52.67	52.50	0	23,252	0.00%
2021/12/06	1	52.90	0	0.00	53.10	1	23,364	0.00%
2021/12/03	1	53.60	10	53.90	53.50	-9	23,465	-0.04%
2021/12/02	0	0.00	5	53.86	53.60	-5	23,706	-0.02%
2021/12/01	1	54.90	0	0.00	55.10	1	23,928	0.00%
2021/11/30	27	54.69	5	54.62	55.30	22	24,175	0.09%
2021/11/29	3	53.40	0	0.00	53.60	3	24,657	0.01%
2021/11/26	6.2	54.63	6	54.33	53.80	0.2	24,870	0.00%
2021/11/25	1	56.80	4	57.00	56.20	-3	24,760	-0.01%
2021/11/24	5	56.60	9	56.09	56.80	-4	24,759	-0.02%
2021/11/23	26	57.08	1	56.90	56.40	25	24,817	0.10%
2021/11/22	15	60.75	7	61.27	59.60	8	24,868	0.03%
2021/11/19	13.3	60.88	16	61.05	60.20	-2.7	24,827	-0.01%
2021/11/18	5.2	60.41	8.2	59.93	59.30	-3	24,589	-0.01%
2021/11/17	11.3	58.85	2	59.50	58.60	9.3	24,578	0.04%
2021/11/16	42.2	59.39	8	59.48	58.80	34.2	24,588	0.14%
2021/11/15	14	61.09	9	61.38	61.80	5	24,414	0.02%
2021/11/12	3	59.83	13.1	59.35	60.80	-10.1	24,365	-0.04%
2021/11/11	1	58.80	0	0.00	58.00	1	24,273	0.00%
2021/11/10	3	57.93	3	58.13	58.40	0	24,343	0.00%
2021/11/09	7	56.74	10	56.80	57.50	-3	24,389	-0.01%
2021/11/08	12	56.35	6	56.30	55.70	6	24,335	0.02%
2021/11/05	22	57.89	6	57.47	57.80	16	24,396	0.07%
2021/11/04	2	59.45	12	60.34	58.70	-10	24,348	-0.04%
2021/11/03	71.1	60.15	51	59.90	58.20	20.1	24,148	0.08%
2021/11/02	64	63.15	68	63.90	62.50	-4	23,675	-0.02%
2021/11/01	59	61.41	48	61.10	61.40	11	22,901	0.05%
2021/10/29	11	59.55	11	59.69	58.70	0	22,156	0.00%
2021/10/28	2	59.10	3	59.73	58.70	-1	21,910	0.00%
2021/10/27	4	58.88	4.3	58.52	59.70	-0.3	21,861	0.00%
2021/10/26	24	59.85	34.1	59.91	58.10	-10.1	21,882	-0.05%
2021/10/25	9.3	56.60	8	56.29	57.40	1.3	21,025	0.01%
2021/10/22	7	53.19	7	52.84	53.40	0	20,911	0.00%
2021/10/21	9.1	54.55	15	54.64	53.60	-5.9	21,020	-0.03%
2021/10/20	4	53.68	4	53.88	54.50	0	20,992	0.00%
2021/10/19	4	51.80	1	52.30	51.90	3	20,855	0.01%
2021/10/18	0	0.00	5	50.70	51.10	-5	20,912	-0.02%
2021/10/15	2	51.60	2	51.30	50.30	0	20,953	0.00%
2021/10/14	2	51.10	2	50.50	50.10	0	21,068	0.00%
2021/10/13	7	50.40	0	0.00	49.45	7	21,130	0.03%
2021/10/12	0	0.00	11	51.27	51.10	-11	21,083	-0.05%
2021/10/08	3	53.93	3	53.10	52.80	0	21,045	0.00%
2021/10/07	6	53.57	3	54.30	53.50	3	20,967	0.01%
2021/10/06	17	54.30	7	54.70	52.60	10	20,756	0.05%
2021/10/05	15	51.52	13	51.60	53.60	2	20,332	0.01%
2021/10/04	8	54.19	13	52.46	50.30	-5	20,086	-0.02%
2021/10/01	24	55.58	21	56.47	55.70	3	20,659	0.01%
2021/09/30	14	56.15	14	56.57	58.20	0	21,402	0.00%
2021/09/29	12	57.09	3	58.43	55.20	9	21,860	0.04%
2021/09/28	21	61.90	19	61.78	61.30	2	21,226	0.01%
2021/09/27	32	63.35	32	63.45	62.50	0	21,293	0.00%
2021/09/24	27	63.81	40.3	63.57	62.30	-13.3	21,791	-0.06%
2021/09/23	9	58.21	22	57.66	59.90	-13	20,982	-0.06%
2021/09/22	9	54.49	4	53.43	54.60	5	20,452	0.02%
2021/09/17	8	54.37	8.1	54.09	55.40	-0.1	20,469	0.00%
2021/09/16	0	0.00	1	51.30	51.60	-1	20,761	0.00%
2021/09/14	2	52.90	4	52.60	52.60	-2	20,981	-0.01%
2021/09/13	2	52.25	0	0.00	51.80	2	20,854	0.01%
2021/09/10	2	53.40	1	51.30	53.40	1	20,861	0.00%
2021/09/09	2	51.45	4	51.05	52.00	-2	20,816	-0.01%
2021/09/08	3.3	49.01	3	49.53	48.30	0.3	20,961	0.00%
2021/09/07	3	49.13	5	50.04	50.00	-2	21,190	-0.01%
2021/09/06	9	54.91	6	54.28	53.50	3	20,995	0.01%
2021/09/03	2	53.70	2	53.60	54.50	0	20,735	0.00%
2021/09/02	12	54.25	11	54.55	54.70	1	20,507	0.00%
2021/09/01	6	52.57	13	52.55	53.00	-7	20,116	-0.03%
2021/08/31	8	50.19	2	50.20	49.90	6	20,067	0.03%
2021/08/30	0	0.00	3	50.83	50.80	-3	20,205	-0.01%
2021/08/27	23	51.50	20	50.00	50.20	3	20,149	0.01%
2021/08/26	15	51.96	21.2	51.71	51.60	-6.2	20,011	-0.03%
2021/08/25	8	49.66	2	49.35	49.75	6	19,622	0.03%
2021/08/24	4	50.05	4	50.80	49.25	0	19,477	0.00%
2021/08/23	8	48.63	6	48.19	48.90	2	19,178	0.01%
2021/08/20	8	46.26	8	46.04	46.30	0	19,008	0.00%
2021/08/19	6	47.92	0	0.00	46.25	6	18,794	0.03%
2021/08/18	11	47.68	11	46.69	47.30	0	18,633	0.00%
2021/08/17	3	48.60	2	49.30	45.00	1	18,289	0.01%
2021/08/16	1	47.00	7	49.37	50.00	-6	18,011	-0.03%
2021/08/13	2	50.65	2	50.90	49.50	0	17,770	0.00%
2021/08/12	1	52.90	0	0.00	52.00	1	17,591	0.01%
2021/08/11	4	54.38	8	53.70	52.90	-4	17,448	-0.02%
2021/08/10	11	56.45	1	56.50	55.20	10	17,179	0.06%
2021/08/09	16	60.69	11	61.58	59.40	5	17,027	0.03%
2021/08/06	16	63.43	7	63.30	62.50	9	16,781	0.05%
2021/08/05	13	63.23	16.2	63.68	65.60	-3.2	16,313	-0.02%
2021/08/04	0	0.00	1	60.40	59.70	-1	15,609	-0.01%
2021/08/03	4	59.73	3	59.80	59.80	1	15,524	0.01%
2021/08/02	4	57.38	6	57.95	58.50	-2	15,398	-0.01%
2021/07/30	2	58.10	3	59.43	56.40	-1	15,263	-0.01%
2021/07/29	6	56.12	1	56.30	55.60	5	14,977	0.03%
2021/07/28	16	56.04	10	56.73	56.60	6	14,856	0.04%
2021/07/27	2	61.10	2	58.55	55.50	0	14,571	0.00%
2021/07/26	1	60.10	0	0.00	60.00	1	14,429	0.01%
2021/07/22	3	62.73	4	62.80	64.50	-1	14,282	-0.01%
2021/07/21	2.2	61.14	1	60.00	60.10	1.2	14,157	0.01%
2021/07/20	10	61.09	1	63.20	61.40	9	14,092	0.06%
2021/07/19	1	58.10	4	58.33	59.20	-3	13,972	-0.02%
2021/07/16	0	0.00	1	53.10	53.90	-1	13,968	-0.01%
2021/07/15	1	51.10	5	52.54	51.80	-4	13,998	-0.03%
2021/07/14	4	48.70	0	0.00	50.70	4	14,122	0.03%
2021/07/13	1	50.00	2	50.65	50.00	-1	14,137	-0.01%
2021/07/12	1	51.30	10	51.65	53.30	-9	14,242	-0.06%
2021/07/09	16	52.44	15	51.91	51.60	1	14,258	0.01%
2021/07/08	31	51.09	22	51.57	53.00	9	14,281	0.06%
2021/07/07	21	50.37	28	51.45	53.00	-7	13,412	-0.05%
2021/07/06	23	49.18	13	49.00	48.25	10	12,694	0.08%
2021/07/05	1	47.20	3	47.53	48.05	-2	12,046	-0.02%
2021/07/02	4	41.53	9	42.20	43.70	-5	12,037	-0.04%
2021/07/01	31	40.82	33	40.79	39.75	-2	11,642	-0.02%
2021/06/30	5	38.71	7	38.91	40.30	-2	10,936	-0.02%
2021/06/29	2	37.03	2	37.00	36.65	0	10,814	0.00%
2021/06/28	9	36.09	10	36.24	36.95	-1	11,120	-0.01%
2021/06/25	22	36.65	28	36.92	35.35	-6	11,036	-0.05%
2021/06/24	15	33.66	24	34.31	34.70	-9	10,360	-0.09%
2021/06/22	2	31.93	0	0.00	31.40	2	11,350	0.02%
2021/06/21	12	32.75	13	32.35	31.90	-1	11,698	-0.01%
2021/06/18	2	32.30	0	0.00	32.50	2	11,948	0.02%
2021/06/17	18	33.66	12	33.38	33.05	6	12,088	0.05%
2021/06/16	22	32.60	25	32.33	32.95	-3	12,030	-0.02%
2021/06/15	3	29.88	2	30.25	31.00	1	11,905	0.01%
2021/06/11	2	29.10	1	29.60	29.15	1	12,219	0.01%
2021/06/10	4	29.70	4	29.78	29.30	0	13,563	0.00%
2021/06/09	7	30.49	8	30.57	29.95	-1	14,443	-0.01%
2021/06/08	5	30.71	3	30.72	30.50	2	15,627	0.01%
2021/06/07	1	30.25	0	0.00	31.45	1	16,500	0.01%
2021/06/04	2	28.58	2	29.55	28.60	0	16,790	0.00%
2021/06/01	2	29.95	0	0.00	30.00	2	16,797	0.01%
2021/05/24	0	0.00	1	28.50	28.55	-1	17,164	-0.01%
2021/05/21	4	27.10	7	26.70	27.30	-3	17,607	-0.02%
2021/05/20	3	26.33	3	26.48	25.90	0	18,013	0.00%
2021/05/19	0	0.00	1	26.65	27.60	-1	18,108	-0.01%
2021/05/14	6	27.29	6	25.55	25.55	0	18,338	0.00%
2021/05/11	0	0.00	1	28.65	28.40	-1	18,444	-0.01%
2021/05/06	2	31.50	2	31.48	31.80	0	18,274	0.00%
2021/05/05	2	31.15	2	30.50	29.95	0	18,215	0.00%
2021/05/04	0	0.00	1	29.70	29.85	-1	18,212	-0.01%
2021/04/29	1	34.15	1	34.00	33.70	0	18,101	0.00%
2021/04/28	1	35.10	5	34.80	34.90	-4	18,061	-0.02%
2021/04/27	0	0.00	5	33.55	33.20	-5	17,984	-0.03%
2021/04/26	2	33.10	1	33.65	33.75	1	18,016	0.01%
2021/04/23	3	33.00	1	33.10	32.60	2	18,007	0.01%
2021/04/22	1	32.65	2	32.45	31.40	-1	18,034	-0.01%
2021/04/21	4	33.90	1	33.95	33.75	3	17,875	0.02%
2021/04/20	4	33.24	2	34.20	34.55	2	17,801	0.01%
2021/04/16	2	36.80	1	37.20	36.50	1	17,648	0.01%
2021/04/15	3	35.93	1	35.95	35.95	2	18,360	0.01%
2021/04/14	5	34.04	67	35.28	35.00	-62	18,236	-0.34%
2021/04/13	16	37.84	4	37.65	37.55	12	18,071	0.07%
2021/04/12	6	37.03	28.9	36.84	37.85	-22.9	17,918	-0.13%
2021/04/09	15.2	35.78	9	35.77	35.55	6.2	17,788	0.03%
2021/04/08	2	34.35	2	34.30	34.25	0	17,546	0.00%
2021/04/07	0	0.00	4.2	34.66	34.15	-4.2	17,445	-0.02%
2021/04/06	0.2	34.00	3	33.50	34.00	-2.9	17,242	-0.02%
2021/04/01	8	33.14	7	32.65	31.85	1	16,969	0.01%
2021/03/31	4	31.74	11	31.60	32.35	-7	16,570	-0.04%
2021/03/30	0	0.00	7	29.78	29.60	-7	16,070	-0.04%
2021/03/29	12	29.16	8	28.80	28.70	4	15,844	0.03%
2021/03/26	1	28.70	2	28.45	28.50	-1	15,839	-0.01%
2021/03/25	23	29.86	23	29.16	28.70	0	15,675	0.00%
2021/03/24	14	28.52	7.2	28.45	28.30	6.8	15,005	0.05%
2021/03/23	18.1	27.98	14	27.82	27.95	4.1	14,736	0.03%
2021/03/22	7	28.01	4	27.85	27.40	3	14,446	0.02%
2021/03/19	3.1	27.65	3	27.50	27.45	0.1	14,303	0.00%
2021/03/18	18	27.75	14	27.68	27.50	4	14,235	0.03%
2021/03/17	1	27.55	10	27.42	27.05	-9	14,060	-0.06%
2021/03/16	31	27.72	24	27.66	27.55	7	13,801	0.05%
2021/03/15	28	26.69	20	27.06	27.70	8	12,662	0.06%
2021/03/12	40	25.00	55	24.90	25.20	-15	11,851	-0.13%
2021/03/11	7	22.21	11.2	23.90	24.35	-4.2	10,732	-0.04%
2021/03/10	7.2	21.89	16	22.04	22.15	-8.8	9,881	-0.09%
2021/03/09	22	20.05	0	0.00	20.15	22	9,815	0.22%
2021/03/08	0	0.00	2	20.20	20.10	-2	9,993	-0.02%
2021/03/02	1	20.50	1	21.00	21.00	0	11,900	0.00%
2021/02/26	17	20.38	6	21.20	21.20	11	11,992	0.09%
2021/02/25	4	20.95	0	0.00	20.60	4	12,073	0.03%
2021/02/24	25	21.87	5	21.85	21.50	20	12,381	0.16%
2021/02/23	30	23.13	10	22.62	22.20	20	12,424	0.16%
2021/02/22	20	21.59	21	21.93	22.40	-1	12,486	-0.01%
2021/02/19	0	0.00	13	20.05	20.40	-13	13,313	-0.10%
2021/02/18	7	19.86	0	0.00	20.00	7	13,953	0.05%
2021/02/17	6	20.39	11	20.03	19.75	-5	14,011	-0.04%
2021/02/05	1	18.90	12	18.95	18.90	-11	13,864	-0.08%
2021/02/04	5	19.20	1	18.90	19.35	4	13,918	0.03%
2021/02/03	5	18.45	7	18.29	18.25	-2	13,710	-0.01%
2021/02/01	2	17.35	5	16.89	17.50	-3	13,662	-0.02%
2021/01/27	0	0.00	80	17.60	17.75	-80	14,091	-0.57%
2021/01/26	1	17.50	1	17.65	17.60	0	14,321	0.00%
2021/01/25	0	0.00	2	18.10	18.15	-2	14,324	-0.01%
2021/01/22	0	0.00	3	17.52	17.70	-3	14,326	-0.02%
2021/01/21	0	0.00	1	17.25	17.25	-1	14,341	-0.01%
2021/01/20	0	0.00	1	18.00	17.20	-1	14,370	-0.01%
2021/01/19	3	18.83	4	18.33	18.20	-1	14,335	-0.01%
2021/01/18	2	17.55	0	0.00	17.70	2	14,304	0.01%
2021/01/15	5	18.02	3	17.63	18.35	2	14,286	0.01%
2021/01/14	3	18.95	1	18.75	18.80	2	14,191	0.01%
2021/01/13	1	18.85	1	19.10	18.90	0	14,323	0.00%
2021/01/12	1	18.90	2	19.25	18.95	-1	14,686	-0.01%
2021/01/08	44	21.00	44	20.71	19.75	0	14,775	0.00%
2021/01/07	3	19.65	10	19.75	19.75	-7	14,399	-0.05%
2021/01/06	0	0.00	2	19.85	19.45	-2	14,759	-0.01%
2021/01/05	1	19.65	10	20.01	19.65	-9	14,601	-0.06%
2021/01/04	18	20.24	1	20.10	20.10	17	14,571	0.12%
2020/12/31	8	19.44	11	19.33	19.40	-3	14,458	-0.02%
2020/12/30	2	19.40	22	19.32	19.25	-20	14,625	-0.14%
2020/12/29	5	19.15	0	0.00	19.10	5	14,869	0.03%
2020/12/28	1	19.60	0	0.00	19.60	1	14,801	0.01%
2020/12/24	2	19.48	0	0.00	19.40	2	14,647	0.01%
2020/12/22	3	20.07	5	20.24	19.30	-2	14,605	-0.01%
2020/12/21	10	20.22	7	19.84	20.00	3	14,484	0.02%
2020/12/18	113	20.37	25	20.10	20.35	88	14,395	0.61%	大買/
2020/12/17	2	18.98	3	19.30	19.45	-1	14,072	-0.01%
2020/12/16	1	18.80	0	0.00	18.90	1	14,550	0.01%
2020/12/15	9	18.88	1	19.05	18.85	8	14,743	0.05%
2020/12/14	3	19.40	1	19.70	19.65	2	14,729	0.01%
2020/12/11	5	18.30	0	0.00	18.30	5	14,747	0.03%
2020/12/10	3	18.45	0	0.00	18.70	3	14,779	0.02%
2020/12/09	19	20.00	5	19.24	19.20	14	14,863	0.09%
2020/12/07	12	19.46	25	19.52	19.55	-13	14,558	-0.09%
2020/12/04	2	20.30	1	21.30	19.90	1	14,340	0.01%
2020/12/03	31	21.07	14	20.86	20.75	17	14,097	0.12%
2020/12/02	6	19.94	40	20.20	20.10	-34	13,914	-0.24%
2020/12/01	41	19.96	42	20.06	20.00	-1	13,852	-0.01%
2020/11/30	28	19.65	26	19.81	19.75	2	13,518	0.01%
2020/11/27	19	18.87	11	18.78	18.90	8	13,076	0.06%
2020/11/26	26	17.40	7	18.38	18.55	19	12,389	0.15%
2020/11/25	7	17.13	3	17.52	16.90	4	12,112	0.03%
2020/11/24	11	17.20	26	16.81	17.00	-15	11,888	-0.13%
2020/11/23	14	17.36	21	17.17	17.25	-7	11,640	-0.06%
2020/11/20	23	16.22	0	0.00	16.20	23	11,157	0.21%
2020/11/19	27	16.67	46	16.67	16.75	-19	10,942	-0.17%
2020/11/18	44	15.80	21	16.05	16.70	23	10,397	0.22%
2020/11/17	15	15.65	11	15.61	15.65	4	9,132	0.04%
2020/11/16	0	0.00	10	13.98	14.30	-10	8,379	-0.12%
2020/11/13	0	0.00	1	13.80	13.75	-1	8,241	-0.01%
2020/11/10	7	13.41	0	0.00	13.30	7	7,976	0.09%
2020/11/06	7	13.54	0	0.00	13.15	7	7,886	0.09%
2020/11/05	0	0.00	30	14.00	13.95	-30	7,722	-0.39%
2020/11/04	35	13.82	5	13.70	14.20	30	7,633	0.39%
2020/11/03	1	14.00	0	0.00	13.75	1	7,450	0.01%
2020/11/02	0	0.00	1	13.00	12.90	-1	7,209	-0.01%
2020/10/30	4	13.43	3	13.20	13.10	1	7,170	0.01%
2020/10/29	1	13.25	0	0.00	13.35	1	7,138	0.01%
2020/10/28	0	0.00	4	13.65	13.50	-4	7,084	-0.06%
2020/10/26	0	0.00	1	13.75	13.80	-1	6,958	-0.01%
2020/10/23	1	13.85	26	13.68	13.85	-25	6,899	-0.36%
2020/10/21	5	14.01	0	0.00	13.85	5	6,769	0.07%
2020/10/20	0	0.00	4	14.08	13.70	-4	6,592	-0.06%
2020/10/19	0	0.00	1	13.60	13.30	-1	6,156	-0.02%
2020/10/16	14	13.67	12	13.57	13.25	2	6,093	0.03%
2020/10/15	9	13.68	2	13.50	14.05	7	5,942	0.12%
2020/10/14	22	12.88	2	12.85	12.85	20	5,396	0.37%
2020/10/13	4	11.85	2	11.95	11.80	2	4,981	0.04%
2020/10/07	7	12.20	22	12.09	12.10	-15	4,769	-0.31%
2020/10/06	15	12.38	6	12.27	12.50	9	4,555	0.20%
2020/09/25	3	11.00	0	0.00	10.85	3	4,367	0.07%
2020/09/23	0	0.00	1	11.90	11.80	-1	4,209	-0.02%
2020/09/22	1	11.65	1	11.80	11.75	0	4,121	0.00%
2020/09/21	6	12.38	14	13.11	12.15	-8	3,978	-0.20%
2020/09/18	7	12.36	7	12.80	12.90	0	3,344	0.00%
2020/09/16	19	11.57	19	11.95	11.95	0	2,916	0.00%
2020/09/15	0	0.00	4	11.05	10.90	-4	2,691	-0.15%
2020/09/14	7	12.21	4	11.99	11.60	3	2,568	0.12%
2020/09/08	0	0.00	2	11.85	11.70	-2	2,188	-0.09%
2020/09/07	2	12.45	0	0.00	12.05	2	2,093	0.10%
2020/09/04	7	10.61	0	0.00	11.35	7	1,836	0.38%
2020/09/03	0	0.00	10	10.35	10.35	-10	1,659	-0.60%
2020/09/02	1	10.40	4	10.65	10.35	-3	1,625	-0.18%
2020/09/01	5	10.20	0	0.00	10.50	5	1,566	0.32%
2020/08/26	0	0.00	3	8.75	8.81	-3	1,271	-0.24%
2020/08/25	3	8.62	0	0.00	8.69	3	1,264	0.24%
2020/08/10	1	9.04	0	0.00	9.14	1	1,065	0.09%
2020/07/30	0	0.00	3.2	8.51	8.53	-3.2	996	-0.32%
2020/07/09	12	9.38	0	0.00	9.22	12	634	1.89%
2020/07/08	1	8.29	0	0.00	8.60	1	526	0.19%
2020/03/02	0	0.00	2	7.55	7.54	-2	810	-0.25%
2019/12/20	3	8.44	0	0.00	8.73	3	368	0.81%
2019/11/13	0	0.00	10	8.00	8.01	-10	336	-2.98%
2019/10/28	0	0.00	6	8.30	8.32	-6	327	-1.83%
2019/09/20	2	8.35	0	0.00	8.43	2	304	0.66%
2019/08/27	0	0.00	1	8.36	8.38	-1	252	-0.40%
2019/08/21	0	0.00	10	8.30	8.33	-10	238	-4.19%
2019/06/24	0	0.00	1	8.27	8.29	-1	322	-0.31%
2019/06/18	0	0.00	6	8.09	8.10	-6	343	-1.75%
2019/05/24	0	0.00	4	8.05	8.10	-4	485	-0.82%
2019/04/18	10	9.36	0	0.00	9.26	10	514	1.94%
2019/03/27	0	0.00	1	9.16	9.15	-1	484	-0.21%
2019/03/19	0	0.00	10	9.45	9.43	-10	477	-2.09%
2019/03/04	10	9.44	0	0.00	9.40	10	703	1.42%
2018/12/28	0	0.00	1	9.45	9.43	-1	831	-0.12%
2018/12/14	0	0.00	6	9.65	9.62	-6	841	-0.71%
2018/11/30	6	9.59	5	9.85	9.86	1	670	0.15%
2018/11/06	1	9.18	0	0.00	9.03	1	1,085	0.09%
2018/10/26	0	0.00	15	8.30	8.25	-15	1,163	-1.29%
2018/10/08	0	0.00	4	10.05	10.05	-4	1,772	-0.23%
2018/10/02	4	10.88	0	0.00	10.85	4	2,162	0.18%
2018/09/17	0	0.00	1	11.05	11.10	-1	6,305	-0.02%
2018/09/14	15	11.25	0	0.00	11.15	15	6,627	0.23%
2018/09/07	0	0.00	23	11.40	11.25	-23	6,958	-0.33%
2018/09/04	23	12.23	0	0.00	12.25	23	7,066	0.33%
2018/08/30	1	12.55	0	0.00	12.50	1	7,214	0.01%
2018/08/29	10	12.77	11	12.61	12.50	-1	7,424	-0.01%
2018/08/16	3	11.40	0	0.00	11.65	3	8,261	0.04%
2018/08/15	0	11.25	0	0.00	11.25	0	8,223	0.00%
2018/08/13	2	11.20	0	0.00	11.10	2	8,189	0.02%
2018/08/08	1	12.30	0	0.00	12.30	1	8,116	0.01%
2018/08/07	0	0.00	10	12.15	12.20	-10	8,106	-0.12%
2018/07/30	4	12.90	0	0.00	12.65	4	7,986	0.05%
2018/07/27	10	13.30	4	13.25	13.20	6	7,931	0.08%
2018/07/26	0	0.00	2	12.95	12.85	-2	7,796	-0.03%
2018/07/25	4	13.00	0	0.00	12.90	4	7,778	0.05%
2018/07/24	0	0.00	4	13.30	13.30	-4	7,702	-0.05%
2018/07/19	7	12.96	4	13.01	12.80	3	7,569	0.04%
2018/07/18	5	13.04	0	0.00	12.85	5	7,534	0.07%
2018/07/17	2	13.70	6	14.20	13.45	-4	7,463	-0.05%
2018/07/16	3	14.35	0	0.00	14.00	3	7,397	0.04%
2018/07/13	4	14.70	2	14.65	14.55	2	7,341	0.03%
2018/07/12	3	14.25	0	0.00	14.25	3	7,152	0.04%
2018/07/11	2	13.85	0	0.00	13.80	2	7,075	0.03%
2018/07/09	0	0.00	2	15.10	14.35	-2	6,920	-0.03%
2018/07/06	0	0.00	40	13.65	14.50	-40	6,700	-0.60%
2018/07/05	2	15.15	21	15.15	14.25	-19	6,448	-0.29%
2018/07/04	50	15.61	3	15.63	15.80	47	6,188	0.76%
2018/07/03	22	15.06	20	15.42	15.60	2	5,462	0.04%
2018/07/02	2	13.55	7	13.95	14.20	-5	4,598	-0.11%
2018/06/29	35	14.53	35	13.92	13.85	0	4,495	0.00%
2018/06/28	4	15.45	2	14.75	14.10	2	4,267	0.05%
2018/06/27	30	14.65	34	14.89	14.90	-4	3,766	-0.11%
2018/06/26	7	13.39	1	14.70	14.70	6	3,250	0.18%
2018/06/25	10	12.59	15	13.13	13.50	-5	2,728	-0.18%
2018/06/22	0	0.00	6	12.30	12.30	-6	2,403	-0.25%
2018/06/21	6	12.25	5	12.20	12.20	1	2,202	0.05%
2018/06/20	7	12.19	6	12.00	11.95	1	2,185	0.05%
2018/06/15	5	12.10	0	0.00	12.10	5	2,053	0.24%
2018/06/14	0	0.00	1	12.55	12.00	-1	2,037	-0.05%
2018/06/12	0	0.00	9	12.08	12.05	-9	1,956	-0.46%
2018/06/11	1	12.00	1	12.45	12.40	0	1,928	0.00%
2018/06/08	6	12.37	0	0.00	12.30	6	1,870	0.32%
2018/06/06	7	13.28	0	0.00	13.30	7	1,737	0.40%
2018/06/05	6	13.00	0	0.00	12.70	6	1,502	0.40%
2018/06/04	0	0.00	2	12.85	12.80	-2	1,380	-0.14%
2018/06/01	3	13.50	16	13.48	13.40	-13	1,285	-1.01%
2018/05/31	20	12.07	15	12.27	12.55	5	949	0.53%
2018/05/24	9	10.48	9	10.35	10.35	0	497	0.00%
2018/05/10	0	0.00	1	9.95	9.95	-1	532	-0.19%
2018/02/07	10	10.60	0	0.00	10.50	10	1,896	0.53%
2018/01/30	1	11.50	0	0.00	11.55	1	2,037	0.05%
2018/01/26	0	12.00	0	0.00	12.05	0	2,017	0.00%
2018/01/24	12	11.95	0	0.00	12.00	12	2,011	0.60%
2018/01/22	0	0.00	5	12.05	12.00	-5	1,925	-0.26%
2018/01/19	0	0.00	4	11.65	11.60	-4	1,909	-0.21%
2018/01/15	0	0.00	5	11.85	11.75	-5	2,011	-0.25%
2018/01/08	1	11.35	3	11.40	11.35	-2	1,966	-0.10%
2018/01/05	4	12.24	0	0.00	11.65	4	1,945	0.21%
2018/01/02	5	10.90	0	0.00	10.85	5	1,786	0.28%