一詮 (2486)-元大-鳳中券商分點個股進出

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
72.7
漲跌
▲0.1
漲幅
+0.14%
成交量
46,463張
產業
上市光電類股
463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-鳳中券商分點個股進出

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-鳳中券商分點個股進出
元大-鳳中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	35.3	74.91	28.4	73.91	72.70	6.9	28,028	0.02%
2024/04/26	32	73.18	69	74.46	72.60	-37	27,486	-0.13%
2024/04/25	29	70.82	34	71.46	72.30	-5	26,960	-0.02%
2024/04/24	26	69.04	10	69.24	69.40	16	27,043	0.06%
2024/04/23	1	65.70	2	66.20	66.00	-1	27,604	0.00%
2024/04/22	12	66.23	49	66.42	65.10	-37	28,620	-0.13%
2024/04/19	13.1	67.20	14	67.22	67.80	-0.9	29,419	0.00%
2024/04/18	10.1	70.58	3	70.10	69.40	7.1	30,545	0.02%
2024/04/17	23	70.64	13	70.72	70.10	10	30,763	0.03%
2024/04/16	30	69.00	35	69.37	69.90	-5	30,502	-0.02%
2024/04/15	5	71.78	52	71.98	71.80	-47	30,271	-0.16%
2024/04/12	16	73.03	38	72.99	73.60	-22	30,325	-0.07%
2024/04/11	14	70.96	10	71.29	71.40	4	30,219	0.01%
2024/04/10	58	71.83	32	71.17	70.60	26	30,546	0.09%
2024/04/09	110.1	74.82	65	74.96	74.00	45.1	30,654	0.15%	大買/
2024/04/08	74.1	71.93	106.5	73.00	75.00	-32.4	30,807	-0.11%	大賣/
2024/04/03	191.5	73.22	182	72.11	70.90	9.5	30,316	0.03%	大買/大賣/
2024/04/02	91	69.87	88	70.72	72.60	3	28,227	0.01%
2024/04/01	16	65.61	16	65.79	66.00	0	27,024	0.00%
2024/03/29	8	60.36	24	60.53	60.00	-16	26,376	-0.06%
2024/03/28	17	59.22	17	59.41	58.60	0	26,121	0.00%
2024/03/27	21	60.39	15	59.69	59.00	6	25,960	0.02%
2024/03/26	57	61.84	23.2	61.76	60.10	33.8	25,720	0.13%
2024/03/25	39	63.66	64.7	63.82	64.20	-25.7	25,064	-0.10%
2024/03/22	63.2	59.82	42	59.80	59.30	21.2	24,351	0.09%
2024/03/21	25	57.99	34.2	58.38	59.40	-9.2	23,600	-0.04%
2024/03/20	5	54.69	12	55.19	55.60	-7	22,593	-0.03%
2024/03/19	20	55.52	21	56.09	54.70	-1	22,288	0.00%
2024/03/18	42.7	57.38	25.6	57.15	54.50	17.1	21,639	0.08%
2024/03/15	16	55.47	23	54.80	54.40	-7	20,156	-0.03%
2024/03/14	5.1	54.27	20	54.72	54.80	-14.9	19,623	-0.08%
2024/03/13	36	53.58	50.5	54.23	53.90	-14.5	19,181	-0.08%
2024/03/12	6.1	53.34	43	53.62	53.30	-36.9	18,669	-0.20%
2024/03/11	6	51.48	11	51.75	51.40	-5	18,225	-0.03%
2024/03/08	11	50.21	30	49.48	49.50	-19	18,052	-0.11%
2024/03/07	53.1	52.08	17	51.87	50.10	36.1	17,829	0.20%
2024/03/06	23	53.72	33	53.42	54.10	-10	17,048	-0.06%
2024/03/05	7	49.64	12	50.20	49.70	-5	16,280	-0.03%
2024/03/04	18	51.36	8	51.06	50.90	10	16,170	0.06%
2024/03/01	12	51.12	15	51.32	51.10	-3	16,019	-0.02%
2024/02/29	1	49.20	0	0.00	49.30	1	15,756	0.01%
2024/02/27	0	0.00	1	51.00	48.85	-1	15,780	-0.01%
2024/02/26	1	50.50	0	0.00	50.50	1	15,679	0.01%
2024/02/23	2.2	48.66	3	48.55	48.30	-0.8	15,553	-0.01%
2024/02/22	2	49.80	1	49.60	49.70	1	15,487	0.01%
2024/02/21	0	0.00	11	50.08	50.30	-11	15,443	-0.07%
2024/02/20	8	50.27	6	49.98	49.70	2	15,406	0.01%
2024/02/19	1.1	50.50	0	0.00	50.50	1.1	15,409	0.01%
2024/02/16	9	51.46	4	51.43	51.20	5	15,423	0.03%
2024/02/15	0	0.00	1	49.55	49.95	-1	15,119	-0.01%
2024/02/05	1	48.55	3	48.90	48.75	-2	15,124	-0.01%
2024/02/02	1	49.80	13	48.73	48.35	-12	15,193	-0.08%
2024/02/01	7	50.94	9	50.38	49.30	-2	15,288	-0.01%
2024/01/31	2	49.63	3	49.30	49.70	-1	15,344	-0.01%
2024/01/30	5	49.69	6	49.74	49.25	-1	15,430	-0.01%
2024/01/29	2	48.58	0	0.00	49.00	2	15,637	0.01%
2024/01/26	16.1	48.34	13	47.95	48.25	3.1	15,818	0.02%
2024/01/25	7.1	49.73	0	0.00	49.00	7.1	15,719	0.05%
2024/01/24	23	50.77	13	50.52	50.20	10	15,604	0.06%
2024/01/23	4	49.78	2	49.25	49.00	2	15,405	0.01%
2024/01/22	2	49.98	2	49.95	49.90	0	15,225	0.00%
2024/01/19	24	50.96	25	50.20	49.90	-1	15,122	-0.01%
2024/01/18	41	51.51	24	51.48	51.60	17	14,838	0.11%
2024/01/17	33	51.49	23.1	51.84	51.00	10	14,582	0.07%
2024/01/16	63.1	52.27	17	51.57	50.40	46.1	13,819	0.33%
2024/01/15	28	53.70	63.1	54.88	55.90	-35.1	12,722	-0.28%
2024/01/12	60	51.46	74.6	52.04	50.90	-14.6	11,799	-0.12%
2024/01/11	3	48.13	15	48.67	49.55	-12	10,519	-0.11%
2024/01/10	4	45.14	0	0.00	45.05	4	10,269	0.04%
2024/01/09	1	46.00	2	45.52	45.10	-1	10,376	-0.01%
2024/01/08	8	47.32	19	46.50	46.00	-11	10,483	-0.10%
2024/01/05	36	48.42	5	48.00	47.30	31	10,358	0.30%
2024/01/04	66	50.23	38	50.16	49.35	28	10,540	0.27%
2024/01/03	71	50.57	42	51.12	52.00	29	10,140	0.29%
2024/01/02	82	49.91	40	49.13	51.00	42	10,103	0.42%
2023/12/29	54	46.37	56.3	46.37	46.80	-2.3	9,701	-0.02%
2023/12/28	0	0.00	1	43.80	44.00	-1	9,285	-0.01%
2023/12/26	0	43.90	0	0.00	43.95	0	9,695	0.00%
2023/12/25	0.2	44.02	0	0.00	44.00	0.2	9,732	0.00%
2023/12/22	0.2	43.90	1	44.10	43.80	-0.9	9,759	-0.01%
2023/12/21	2	43.75	3.3	43.27	44.05	-1.3	9,887	-0.01%
2023/12/19	0	0.00	2	42.00	42.25	-2	9,970	-0.02%
2023/12/15	3	44.53	0	0.00	43.65	3	10,135	0.03%
2023/12/14	1	45.55	1	44.85	44.30	0	10,274	0.00%
2023/12/13	3	43.03	0	0.00	43.90	3	10,386	0.03%
2023/12/11	1	45.00	0	0.00	45.00	1	12,822	0.01%
2023/12/08	1	45.70	0	0.00	45.70	1	13,016	0.01%
2023/12/07	2	45.63	1	45.60	45.30	1	13,000	0.01%
2023/12/06	2	45.00	0	0.00	45.00	2	13,099	0.02%
2023/12/04	1	45.75	2	45.95	45.30	-1	14,128	-0.01%
2023/12/01	1	45.60	0	0.00	45.75	1	14,170	0.01%
2023/11/29	3	46.25	0	0.00	46.15	3	14,412	0.02%
2023/11/24	0.2	46.10	0.2	47.00	45.95	0	14,466	0.00%
2023/11/22	2	45.20	2.2	45.60	45.50	-0.2	14,543	0.00%
2023/11/20	0	0.00	2	46.60	46.25	-2	14,830	-0.01%
2023/11/17	2	46.30	0	0.00	46.30	2	15,162	0.01%
2023/11/16	1	45.45	1	45.55	46.30	0	15,143	0.00%
2023/11/15	8.2	47.11	5	47.59	46.05	3.2	15,082	0.02%
2023/11/14	4	46.83	4.1	46.85	46.45	-0.1	14,998	0.00%
2023/11/13	12	45.78	1	46.60	45.75	11	14,990	0.07%
2023/11/10	8.1	46.59	1	46.30	46.50	7.1	14,982	0.05%
2023/11/09	7	48.26	8	48.35	47.30	-1	14,896	-0.01%
2023/11/08	11	48.82	12	49.15	49.05	-1	14,720	-0.01%
2023/11/07	2.2	47.12	2	47.05	46.80	0.2	14,390	0.00%
2023/11/06	34.3	50.02	9	49.53	48.35	25.3	14,241	0.18%
2023/11/03	14	49.07	36	49.57	49.55	-22	13,912	-0.16%
2023/11/02	2	48.75	11	48.70	49.05	-9	13,683	-0.07%
2023/11/01	3	47.45	1	47.10	47.10	2	13,598	0.01%
2023/10/31	12.5	47.88	8	49.05	46.35	4.5	13,518	0.03%
2023/10/30	2	48.35	10	47.41	48.35	-8	13,438	-0.06%
2023/10/27	2	46.43	0	0.00	46.25	2	13,382	0.01%
2023/10/26	9	49.42	8	48.46	48.00	1	13,420	0.01%
2023/10/25	11	49.05	7	49.29	49.40	4	13,325	0.03%
2023/10/24	1	46.25	4	46.98	47.60	-3	13,130	-0.02%
2023/10/23	2	45.60	4	46.38	46.45	-2	13,146	-0.02%
2023/10/20	16	44.64	34	45.23	45.00	-18	13,135	-0.14%
2023/10/19	3	47.25	11	46.92	46.15	-8	13,074	-0.06%
2023/10/18	16	49.27	4	48.16	47.45	12	13,062	0.09%
2023/10/17	2	51.45	55	50.70	50.60	-53	12,875	-0.41%
2023/10/16	7	51.29	5	50.76	50.90	2	12,756	0.02%
2023/10/13	2	51.65	0	0.00	51.40	2	12,606	0.02%
2023/10/12	44	52.06	42.1	52.22	52.50	1.9	12,552	0.02%
2023/10/11	19	50.42	24	51.10	50.50	-5	12,174	-0.04%
2023/10/06	34	51.79	26	51.77	50.50	8	12,164	0.07%
2023/10/05	63	52.75	28.1	51.82	51.40	34.9	12,084	0.29%
2023/10/04	6	48.82	10	48.74	49.40	-4	11,750	-0.03%
2023/10/03	3	48.63	5	48.74	48.40	-2	11,819	-0.02%
2023/10/02	4	48.09	6	48.78	48.35	-2	11,726	-0.02%
2023/09/28	0	0.00	2.2	46.47	46.15	-2.2	11,593	-0.02%
2023/09/26	4	46.44	2	46.03	45.70	2	11,947	0.02%
2023/09/25	2	45.50	2	45.75	45.45	0	11,981	0.00%
2023/09/22	2	44.30	1	44.60	44.80	1	11,945	0.01%
2023/09/21	1	44.55	1	44.20	44.15	0	11,863	0.00%
2023/09/20	2	46.30	2	46.80	45.50	0	11,793	0.00%
2023/09/19	6	47.57	5	46.85	47.10	1	11,697	0.01%
2023/09/18	5	48.04	4	47.95	48.15	1	11,557	0.01%
2023/09/15	26	49.52	11.1	49.48	47.90	14.9	11,441	0.13%
2023/09/14	52	50.46	53	51.73	53.20	-1	10,444	-0.01%
2023/09/13	2	48.25	2	48.45	48.45	0	9,008	0.00%
2023/09/12	1	44.10	2	44.30	44.05	-1	8,883	-0.01%
2023/09/11	1	47.20	1	44.45	44.35	0	8,963	0.00%
2023/09/08	7	46.96	0	0.00	47.00	7	8,913	0.08%
2023/09/07	31	48.61	11	48.63	48.85	20	8,574	0.23%
2023/09/06	0	0.00	1	46.00	46.05	-1	8,133	-0.01%
2023/09/05	10	44.32	8	44.85	46.10	2	8,182	0.02%
2023/09/04	5	42.44	1	42.35	42.65	4	8,070	0.05%
2023/09/01	0	0.00	4	41.85	41.25	-4	8,319	-0.05%
2023/08/31	0	0.00	1	41.45	41.30	-1	8,506	-0.01%
2023/08/25	1	46.35	1	46.75	44.20	0	9,257	0.00%
2023/08/24	0	0.00	7	48.54	48.75	-7	9,098	-0.08%
2023/08/23	18	48.68	7	48.49	48.40	11	8,930	0.12%
2023/08/21	0	0.00	1	46.85	46.65	-1	8,570	-0.01%
2023/08/18	0	0.00	2	47.75	47.25	-2	8,572	-0.02%
2023/08/17	3	47.33	5	46.37	47.95	-2	8,534	-0.02%
2023/08/16	7	47.12	2	46.98	46.80	5	8,496	0.06%
2023/08/10	2	43.85	0	0.00	43.25	2	8,202	0.02%
2023/08/02	1	42.80	0	0.00	43.30	1	8,081	0.01%
2023/08/01	0	0.00	1	45.20	45.05	-1	8,016	-0.01%
2023/07/31	5	46.91	4	47.98	46.30	1	7,996	0.01%
2023/07/27	0	45.00	6	44.95	44.55	-6	7,851	-0.08%
2023/07/26	0	0.00	11.3	44.54	44.35	-11.3	7,847	-0.14%
2023/07/25	1	45.90	0	0.00	45.00	1	7,784	0.01%
2023/07/24	0	0.00	1	47.40	46.70	-1	7,761	-0.01%
2023/07/21	1	48.20	1	48.30	48.40	0	7,749	0.00%
2023/07/19	1	47.65	3	46.80	46.75	-2	7,650	-0.03%
2023/07/18	2	46.85	2	46.95	46.75	0	7,647	0.00%
2023/07/17	13	49.13	4	47.95	48.00	9	7,571	0.12%
2023/07/14	12.3	49.47	7	49.34	48.95	5.3	7,477	0.07%
2023/07/13	6	50.40	8	50.48	49.55	-2	7,511	-0.03%
2023/07/12	25	50.72	16.1	50.64	50.60	8.9	7,493	0.12%
2023/07/11	11.1	50.02	8.1	50.40	49.95	2.9	6,926	0.04%
2023/07/10	6	47.05	11	47.76	46.80	-5	6,432	-0.08%
2023/07/07	3	45.48	3	46.05	45.70	0	6,192	0.00%
2023/07/06	10	46.46	6	46.28	46.40	4	6,143	0.07%
2023/07/05	2	47.18	7.1	46.87	45.25	-5.1	6,025	-0.08%
2023/07/04	7	45.31	1	44.85	45.00	6	5,901	0.10%
2023/07/03	5	47.03	5	46.44	48.00	0	5,685	0.00%
2023/06/27	0	0.00	0	43.05	43.00	0	5,512	0.00%
2023/06/26	0	0.00	1	43.65	44.20	-1	5,536	-0.02%
2023/06/20	2	45.03	1	44.80	44.80	1	5,565	0.02%
2023/06/19	0	0.00	2	45.35	45.30	-2	5,572	-0.04%
2023/06/16	0	0.00	3	44.77	44.65	-3	5,603	-0.05%
2023/06/15	4	44.91	2.2	45.13	44.75	1.8	5,546	0.03%
2023/06/13	0	0.00	12.2	43.54	43.50	-12.2	5,506	-0.22%
2023/06/12	6	45.21	4	43.36	43.05	2	5,642	0.04%
2023/06/09	53	43.36	54	43.55	43.50	-1	5,563	-0.02%
2023/06/08	1	42.80	1	42.65	42.05	0	5,471	0.00%
2023/06/07	6	41.52	9	41.92	42.15	-3	5,451	-0.06%
2023/06/06	4	40.24	4	40.09	40.45	0	5,737	0.00%
2023/06/05	20	39.59	15	38.93	39.55	5	5,784	0.09%
2023/06/02	1	35.75	3	36.82	37.00	-2	5,625	-0.04%
2023/06/01	2	32.08	2	33.28	33.65	0	5,633	0.00%
2023/05/31	1	31.05	27	30.48	30.60	-26	5,317	-0.49%
2023/05/30	0	0.00	0.1	30.30	30.00	-0.1	5,256	0.00%
2023/05/25	0	0.00	7	29.81	29.65	-7	5,154	-0.14%
2023/05/24	5	29.65	0	0.00	29.60	5	5,145	0.10%
2023/05/23	1	29.40	0	0.00	29.40	1	5,125	0.02%
2023/05/17	1	27.95	2	28.00	28.05	-1	5,266	-0.02%
2023/05/11	0	27.60	0	0.00	27.30	0	5,401	0.00%
2023/05/08	2	27.83	0	0.00	27.80	2	5,413	0.04%
2023/05/03	0	0.00	0	29.00	28.80	0	5,462	0.00%
2023/05/02	0	0.00	1	29.75	29.70	-1	5,472	-0.02%
2023/04/27	3	29.10	3	29.20	29.10	0	5,410	0.00%
2023/04/20	12	29.26	0	0.00	28.90	12	5,268	0.23%
2023/04/19	10	30.20	1	30.00	29.95	9	5,285	0.17%
2023/04/18	6	30.63	0	0.00	30.45	6	5,220	0.11%
2023/04/17	1	31.15	2	30.70	31.25	-1	5,069	-0.02%
2023/04/12	0	0.00	1	29.20	29.35	-1	4,745	-0.02%
2023/04/11	0	0.00	2	28.70	29.10	-2	4,695	-0.04%
2023/04/10	0	0.00	1	28.40	28.50	-1	4,675	-0.02%
2023/04/06	4	28.50	5	28.62	29.05	-1	4,650	-0.02%
2023/03/31	0	28.35	0	0.00	28.35	0	4,604	0.00%
2023/03/29	0	28.20	1	27.85	27.80	-1	4,613	-0.02%
2023/03/28	0	0.00	12	27.63	27.65	-12	4,640	-0.26%
2023/03/27	3	29.45	3	28.65	27.70	0	4,648	0.00%
2023/03/24	5	29.35	9	29.52	28.90	-4	4,615	-0.09%
2023/03/23	2	29.15	3	28.88	29.05	-1	4,729	-0.02%
2023/03/22	7	29.23	1	29.10	28.75	6	4,862	0.12%
2023/03/21	1	28.85	1	28.05	28.05	0	4,762	0.00%
2023/03/20	0	0.00	1	28.25	28.20	-1	4,747	-0.02%
2023/03/17	6	28.19	0	0.00	27.90	6	4,774	0.13%
2023/03/16	10	28.21	7	27.89	28.05	3	4,795	0.06%
2023/03/15	23.1	28.85	23	28.21	27.90	0.1	4,880	0.00%
2023/03/14	3	27.10	2	27.88	28.10	1	4,904	0.02%
2023/03/13	4	26.85	0	0.00	26.90	4	5,145	0.08%
2023/03/10	2	27.35	0	0.00	27.30	2	5,340	0.04%
2023/03/09	13	29.52	11.2	29.24	28.10	1.8	5,263	0.03%
2023/03/08	5	26.28	28	26.61	28.40	-23	4,756	-0.48%
2023/03/07	31.4	26.39	18	26.55	25.85	13.4	4,656	0.29%
2023/03/06	12	25.37	4.1	24.52	25.75	7.9	4,875	0.16%
2023/03/03	0	0.00	1	23.55	23.45	-1	4,815	-0.02%
2023/03/01	2	23.20	0	0.00	23.25	2	4,915	0.04%
2023/02/22	1	23.45	3	23.48	23.60	-2	4,998	-0.04%
2023/02/21	0	0.00	16	24.00	23.85	-16	4,995	-0.32%
2023/02/20	0	0.00	3	24.30	24.30	-3	4,979	-0.06%
2023/02/16	9	23.55	0	0.00	23.50	9	4,936	0.18%
2023/02/14	10	23.95	2	23.55	24.10	8	4,843	0.17%
2023/02/13	1	22.50	0	0.00	22.40	1	4,740	0.02%
2023/02/10	1	22.80	0	0.00	22.60	1	4,739	0.02%
2023/02/08	0	23.45	4	23.39	23.30	-4	4,711	-0.08%
2023/02/07	0	23.50	3	23.48	23.55	-3	4,701	-0.06%
2023/02/02	2	23.75	3	23.72	23.75	-1	4,629	-0.02%
2023/01/31	2	22.60	9	22.46	23.05	-7	4,529	-0.15%
2023/01/13	1	21.70	0	0.00	21.70	1	4,496	0.02%
2023/01/11	2	22.70	3	23.28	22.70	-1	4,462	-0.02%
2023/01/10	1	23.00	0	0.00	23.15	1	4,452	0.02%
2023/01/09	8	23.18	29	23.21	23.15	-21	4,439	-0.47%
2023/01/06	6	22.54	2	22.70	22.55	4	4,388	0.09%
2023/01/05	7	22.38	0	0.00	22.25	7	4,403	0.16%
2023/01/04	1	22.25	1	22.35	22.30	0	4,389	0.00%
2023/01/03	3	22.08	0	0.00	22.10	3	4,385	0.07%
2022/12/30	1	21.60	0	0.00	21.70	1	4,373	0.02%
2022/12/29	2	21.40	2	21.60	21.60	0	4,371	0.00%
2022/12/28	4	21.95	9	22.33	21.80	-5	4,370	-0.11%
2022/12/27	13	22.35	9	22.52	22.35	4	4,356	0.09%
2022/12/26	8	21.94	10	21.91	21.95	-2	4,335	-0.05%
2022/12/23	10	21.55	10	21.25	21.55	0	4,329	0.00%
2022/12/22	10	21.60	10	21.90	21.60	0	4,332	0.00%
2022/12/21	5	21.53	4	21.95	21.50	1	4,337	0.02%
2022/12/20	7	22.64	9	22.46	21.45	-2	4,334	-0.05%
2022/12/19	1	22.80	2	22.75	22.45	-1	4,302	-0.02%
2022/12/16	1	23.30	0	0.00	23.00	1	4,272	0.02%
2022/12/15	5	24.45	10	24.47	24.05	-5	4,229	-0.12%
2022/12/14	7	24.24	4	24.29	24.40	3	4,023	0.08%
2022/12/13	1	22.40	2	22.25	22.20	-1	3,794	-0.03%
2022/12/12	1	22.40	1	22.80	22.25	0	3,771	0.00%
2022/12/09	7	23.98	6	23.49	23.25	1	3,713	0.03%
2022/12/08	9	23.52	7	23.61	23.70	2	3,641	0.05%
2022/12/07	5	23.74	10	24.00	23.45	-5	3,550	-0.14%
2022/12/06	43	25.87	41	25.88	25.55	2	3,347	0.06%
2022/12/05	38	25.46	43	25.65	25.80	-5	3,106	-0.16%
2022/12/02	15	23.50	19	23.72	24.10	-4	2,790	-0.14%
2022/12/01	7	22.44	1	22.40	22.35	6	2,547	0.24%
2022/11/30	7	22.32	1	22.25	22.35	6	2,519	0.24%
2022/11/29	9	22.44	7	22.32	22.65	2	2,491	0.08%
2022/11/28	44	22.46	39	22.48	22.85	5	2,309	0.22%
2022/11/25	17	20.26	10	20.72	21.05	7	1,729	0.40%
2022/11/24	5	19.32	6	19.07	19.15	-1	1,585	-0.06%
2022/11/23	5	18.55	2	19.25	18.30	3	1,498	0.20%
2022/11/22	1	18.25	0	0.00	18.15	1	1,474	0.07%
2022/11/21	5	19.08	0	0.00	18.80	5	1,461	0.34%
2022/11/11	0	0.00	16	18.83	18.20	-16	1,342	-1.19%
2022/11/10	16	18.79	0	0.00	18.35	16	1,327	1.21%
2022/11/09	0	0.00	1	18.25	18.60	-1	1,307	-0.08%
2022/11/07	1	18.05	0	0.00	18.05	1	1,428	0.07%
2022/10/12	0	0.00	17	17.85	17.80	-17	1,440	-1.18%
2022/10/03	0	0.00	1	18.95	18.85	-1	1,456	-0.07%
2022/09/30	0	0.00	1	17.60	18.50	-1	1,466	-0.07%
2022/09/29	1	18.60	0	0.00	18.20	1	1,473	0.07%
2022/09/28	1	18.50	1	18.45	18.10	0	1,471	0.00%
2022/09/26	1	19.50	0	0.00	18.85	1	1,475	0.07%
2022/09/22	1	20.35	1	20.50	20.30	0	1,511	0.00%
2022/09/21	2	20.50	0	0.00	20.75	2	1,496	0.13%
2022/09/19	1	21.05	0	0.00	21.15	1	1,499	0.07%
2022/09/15	1	22.15	0	0.00	22.20	1	1,510	0.07%
2022/09/13	1	22.75	6	22.35	22.35	-5	1,543	-0.32%
2022/09/12	7	22.45	13	22.13	22.50	-6	1,566	-0.38%
2022/09/08	1	21.75	1	21.70	21.70	0	1,564	0.00%
2022/09/07	1	21.65	0	0.00	21.00	1	1,518	0.07%
2022/09/06	2	22.80	0	0.00	22.00	2	1,492	0.13%
2022/09/05	5	23.40	2	22.10	21.95	3	1,447	0.21%
2022/09/01	5	24.45	0	0.00	24.15	5	1,395	0.36%
2022/08/30	1	24.80	5	24.80	24.70	-4	1,371	-0.29%
2022/08/29	5	24.50	0	0.00	24.60	5	1,365	0.37%
2022/08/12	1	26.00	0	0.00	25.95	1	1,390	0.07%
2022/07/14	0	0.00	3	26.20	26.55	-3	1,550	-0.19%
2022/07/11	0	0.00	1	26.70	26.30	-1	1,542	-0.06%
2022/07/08	1	26.60	0	0.00	26.10	1	1,546	0.06%
2022/07/01	0	0.00	3	26.83	25.30	-3	1,579	-0.19%
2022/06/20	0	0.00	1	29.50	29.50	-1	1,962	-0.05%
2022/05/24	2	39.10	2	39.40	37.70	0	2,219	0.00%
2022/05/18	1	36.70	0	0.00	36.70	1	2,208	0.05%
2022/05/17	0	0.00	1	36.85	36.85	-1	2,225	-0.04%
2022/05/13	0	0.00	2	34.45	34.45	-2	2,235	-0.09%
2022/04/25	1	39.70	0	0.00	39.45	1	2,413	0.04%
2022/04/22	0	0.00	1	41.65	41.65	-1	2,406	-0.04%
2022/04/21	1	42.40	0	0.00	43.30	1	2,414	0.04%
2022/04/15	3	41.80	0	0.00	41.80	3	2,492	0.12%
2022/04/12	1	41.40	0	0.00	41.65	1	2,692	0.04%
2022/04/06	0	0.00	1.1	46.09	46.25	-1.1	2,677	-0.04%
2022/03/31	0	0.00	0	47.28	47.00	0	2,665	0.00%
2022/03/30	0	48.83	0	0.00	48.00	0	2,660	0.00%
2022/03/29	8	50.58	7	49.79	48.70	1	2,684	0.04%
2022/03/28	0	0.00	1	48.35	49.65	-1	2,631	-0.04%
2022/03/25	2.1	49.65	3	50.20	49.00	-0.9	2,538	-0.04%
2022/03/22	0	44.75	0	0.00	45.00	0	2,454	0.00%
2022/03/16	0	0.00	4	39.70	39.10	-4	2,546	-0.16%
2022/03/15	1	39.50	0	0.00	39.10	1	2,590	0.04%
2022/03/11	0	0.00	2	41.20	40.80	-2	2,692	-0.07%
2022/03/08	0	0.00	7	42.26	41.25	-7	2,815	-0.25%
2022/03/04	0	0.00	1	46.15	46.15	-1	2,884	-0.03%
2022/03/02	2	46.28	3	46.00	46.55	-1	3,203	-0.03%
2022/03/01	0	0.00	1	46.30	46.40	-1	3,294	-0.03%
2022/02/24	0	0.00	1	45.40	45.00	-1	3,787	-0.03%
2022/02/23	0	0.00	2	47.15	47.65	-2	4,025	-0.05%
2022/02/22	0	0.00	2	47.13	46.05	-2	4,607	-0.04%
2022/02/21	0	0.00	7	48.05	47.90	-7	4,868	-0.14%
2022/02/17	2	48.05	1	47.55	47.95	1	5,476	0.02%
2022/02/11	0	0.00	1	47.25	48.15	-1	6,671	-0.01%
2022/02/10	0	0.00	3	47.50	47.75	-3	6,893	-0.04%
2022/02/07	2	43.90	1	44.35	44.80	1	7,897	0.01%
2022/01/26	0	0.00	1	42.95	42.95	-1	8,912	-0.01%
2022/01/25	1	43.30	1	44.15	43.35	0	10,497	0.00%
2022/01/18	3	46.95	0	0.00	46.85	3	13,387	0.02%
2022/01/14	0	0.00	1	44.40	44.65	-1	13,868	-0.01%
2022/01/12	2	46.53	1	45.40	46.65	1	14,345	0.01%
2022/01/11	1.1	47.16	0	0.00	46.00	1.1	14,429	0.01%
2022/01/10	0	0.00	1	47.20	47.35	-1	14,508	-0.01%
2022/01/07	3	47.38	1	46.90	47.55	2	14,632	0.01%
2022/01/06	1	48.00	0	0.00	48.95	1	14,697	0.01%
2022/01/05	7.3	49.23	0	0.00	48.70	7.3	14,821	0.05%
2022/01/04	17	50.59	0	0.00	50.30	17	14,886	0.11%
2021/12/30	0	0.00	2	52.15	51.50	-2	15,391	-0.01%
2021/12/29	1	52.30	1	51.10	52.20	0	15,966	0.00%
2021/12/28	2	50.80	3	51.00	50.90	-1	16,526	-0.01%
2021/12/27	1	51.60	1	52.50	51.50	0	17,043	0.00%
2021/12/23	5	53.20	1	53.40	52.40	4	17,893	0.02%
2021/12/22	2	51.95	2	51.90	52.10	0	18,630	0.00%
2021/12/21	3	51.53	0	0.00	51.50	3	19,193	0.02%
2021/12/20	1	51.30	2	50.85	51.00	-1	19,724	-0.01%
2021/12/17	0.1	51.10	1	51.70	50.90	-0.9	21,168	0.00%
2021/12/16	3	52.13	3	52.13	52.70	0	21,903	0.00%
2021/12/14	2	50.50	0	0.00	50.10	2	22,782	0.01%
2021/12/13	1.2	51.53	0	0.00	51.70	1.2	22,811	0.01%
2021/12/10	1.2	51.27	0	0.00	51.30	1.2	22,949	0.01%
2021/12/09	1	52.30	0	0.00	52.00	1	23,079	0.00%
2021/12/08	3	52.80	10	53.43	53.40	-7	23,133	-0.03%
2021/12/07	2	53.00	1	52.70	52.50	1	23,252	0.00%
2021/12/06	2	53.05	1	52.60	53.10	1	23,364	0.00%
2021/12/03	8	54.04	9	53.80	53.50	-1	23,465	0.00%
2021/12/02	5	54.48	2	55.05	53.60	3	23,706	0.01%
2021/12/01	2	54.85	0	0.00	55.10	2	23,928	0.01%
2021/11/30	1	55.40	3	55.30	55.30	-2	24,175	-0.01%
2021/11/29	5	52.78	3	52.27	53.60	2	24,657	0.01%
2021/11/26	6	54.58	8	54.46	53.80	-2	24,870	-0.01%
2021/11/25	0	0.00	6	56.78	56.20	-6	24,760	-0.02%
2021/11/24	9	56.54	2	56.50	56.80	7	24,759	0.03%
2021/11/23	12	57.71	9	57.84	56.40	3	24,817	0.01%
2021/11/22	7	60.59	11	60.23	59.60	-4	24,868	-0.02%
2021/11/19	4	60.80	12	61.13	60.20	-8	24,827	-0.03%
2021/11/18	22	60.06	10	59.96	59.30	12	24,589	0.05%
2021/11/17	2	58.95	5	59.68	58.60	-3	24,578	-0.01%
2021/11/16	19	59.63	9	59.99	58.80	10	24,588	0.04%
2021/11/15	19	61.28	20	61.44	61.80	-1	24,414	0.00%
2021/11/12	19	59.98	13	60.06	60.80	6	24,365	0.02%
2021/11/11	7	58.97	3	58.53	58.00	4	24,273	0.02%
2021/11/10	3	57.97	14	58.14	58.40	-11	24,343	-0.05%
2021/11/09	8	57.06	14	57.40	57.50	-6	24,389	-0.02%
2021/11/08	12	56.15	6	56.45	55.70	6	24,335	0.02%
2021/11/05	21	57.33	16	57.69	57.80	5	24,396	0.02%
2021/11/04	20	59.42	17	59.56	58.70	3	24,348	0.01%
2021/11/03	33	60.40	36	58.70	58.20	-3	24,148	-0.01%
2021/11/02	51	63.89	57	63.92	62.50	-6	23,675	-0.03%
2021/11/01	50	61.24	47	61.54	61.40	3	22,901	0.01%
2021/10/29	14	59.37	15	59.65	58.70	-1	22,156	0.00%
2021/10/28	4	59.03	13	59.28	58.70	-9	21,910	-0.04%
2021/10/27	15	58.75	10	58.72	59.70	5	21,861	0.02%
2021/10/26	71	59.98	54	59.16	58.10	17	21,882	0.08%
2021/10/25	9	56.68	15	55.79	57.40	-6	21,025	-0.03%
2021/10/22	7	53.56	7	52.63	53.40	0	20,911	0.00%
2021/10/21	8	53.61	2	55.00	53.60	6	21,020	0.03%
2021/10/20	4	54.45	9	52.66	54.50	-5	20,992	-0.02%
2021/10/19	2	51.40	4	52.55	51.90	-2	20,855	-0.01%
2021/10/18	8	50.81	5	51.44	51.10	3	20,912	0.01%
2021/10/15	6	50.52	1	50.90	50.30	5	20,953	0.02%
2021/10/14	2	49.10	3	50.07	50.10	-1	21,068	0.00%
2021/10/13	10	51.50	11	49.45	49.45	-1	21,130	0.00%
2021/10/12	1	51.10	3	52.17	51.10	-2	21,083	-0.01%
2021/10/08	5	53.92	5	53.76	52.80	0	21,045	0.00%
2021/10/07	24	54.15	21	53.92	53.50	3	20,967	0.01%
2021/10/06	62	52.88	48	52.14	52.60	14	20,756	0.07%
2021/10/05	3	51.70	12	52.11	53.60	-9	20,332	-0.04%
2021/10/04	19	54.12	12	53.21	50.30	7	20,086	0.03%
2021/10/01	22	56.00	17	56.25	55.70	5	20,659	0.02%
2021/09/30	15	56.70	25	56.72	58.20	-10	21,402	-0.05%
2021/09/29	18	57.54	12	58.24	55.20	6	21,860	0.03%
2021/09/28	12.7	62.01	10	61.39	61.30	2.7	21,226	0.01%
2021/09/27	27	63.07	30	63.13	62.50	-3	21,293	-0.01%
2021/09/24	95	63.03	98.5	63.19	62.30	-3.5	21,791	-0.02%
2021/09/23	39.7	57.43	40.5	58.12	59.90	-0.8	20,982	0.00%
2021/09/22	2	55.60	1	55.80	54.60	1	20,452	0.00%
2021/09/17	17	54.96	20	54.57	55.40	-3	20,469	-0.01%
2021/09/15	2	53.00	1	51.00	50.60	1	21,059	0.00%
2021/09/14	9	53.50	9	53.00	52.60	0	20,981	0.00%
2021/09/13	3	52.60	3	53.07	51.80	0	20,854	0.00%
2021/09/10	6	51.23	3	51.67	53.40	3	20,861	0.01%
2021/09/09	4	49.49	7	50.42	52.00	-3	20,816	-0.01%
2021/09/08	0	49.50	12.8	48.86	48.30	-12.8	20,961	-0.06%
2021/09/07	0.2	50.44	15	51.63	50.00	-14.8	21,190	-0.07%
2021/09/06	14	54.02	7	54.40	53.50	7	20,995	0.03%
2021/09/03	11	54.07	9	54.09	54.50	2	20,735	0.01%
2021/09/02	23.5	54.99	19	54.48	54.70	4.5	20,507	0.02%
2021/09/01	16	52.21	16	52.77	53.00	0	20,116	0.00%
2021/08/31	2	50.15	1	50.00	49.90	1	20,067	0.00%
2021/08/30	0	0.00	2	51.00	50.80	-2	20,205	-0.01%
2021/08/26	12	52.30	6	52.79	51.60	6	20,011	0.03%
2021/08/24	5	50.09	7	49.11	49.25	-2	19,477	-0.01%
2021/08/23	10	47.71	22	48.33	48.90	-12	19,178	-0.06%
2021/08/20	18	46.41	5	45.94	46.30	13	19,008	0.07%
2021/08/19	2	47.13	2	46.55	46.25	0	18,794	0.00%
2021/08/18	0	0.00	3	44.65	47.30	-3	18,633	-0.02%
2021/08/17	8	47.83	1	49.60	45.00	7	18,289	0.04%
2021/08/16	1	47.00	4	48.56	50.00	-3	18,011	-0.02%
2021/08/13	1	51.40	1	51.80	49.50	0	17,770	0.00%
2021/08/12	9	53.24	4	53.43	52.00	5	17,591	0.03%
2021/08/11	9	54.16	25	53.92	52.90	-16	17,448	-0.09%
2021/08/10	16	57.38	7	57.11	55.20	9	17,179	0.05%
2021/08/09	24	60.65	21	61.14	59.40	3	17,027	0.02%
2021/08/06	21.2	63.16	13	63.17	62.50	8.2	16,781	0.05%
2021/08/05	14	61.69	27.1	63.10	65.60	-13.1	16,313	-0.08%
2021/08/04	26	60.08	27	59.88	59.70	-1	15,609	-0.01%
2021/08/03	6.1	59.74	3	59.13	59.80	3.1	15,524	0.02%
2021/08/02	3	57.40	1	57.20	58.50	2	15,398	0.01%
2021/07/30	4	59.00	5	57.86	56.40	-1	15,263	-0.01%
2021/07/29	3	56.47	0	0.00	55.60	3	14,977	0.02%
2021/07/28	5	54.02	13	51.60	56.60	-8	14,856	-0.05%
2021/07/27	9	58.61	1	56.40	55.50	8	14,571	0.05%
2021/07/26	11	59.95	43	60.21	60.00	-32	14,429	-0.22%
2021/07/23	9	62.31	0	0.00	62.60	9	14,302	0.06%
2021/07/22	2	62.65	4	63.08	64.50	-2	14,282	-0.01%
2021/07/21	4	61.68	4	59.38	60.10	0	14,157	0.00%
2021/07/20	4	62.67	2	60.40	61.40	2	14,092	0.01%
2021/07/19	33	58.59	3.1	56.53	59.20	29.9	13,972	0.21%
2021/07/16	1	52.50	4	53.55	53.90	-3	13,968	-0.02%
2021/07/15	4	51.55	0	0.00	51.80	4	13,998	0.03%
2021/07/14	1	48.50	6	46.77	50.70	-5	14,122	-0.04%
2021/07/13	4	52.65	5	51.62	50.00	-1	14,137	-0.01%
2021/07/12	2	52.90	11	52.43	53.30	-9	14,242	-0.06%
2021/07/09	7	52.36	64	51.89	51.60	-57	14,258	-0.40%
2021/07/08	57	51.47	47	51.73	53.00	10	14,281	0.07%
2021/07/07	31.1	51.56	28.1	52.18	53.00	3	13,412	0.02%
2021/07/06	97.2	50.72	54.1	48.72	48.25	43.1	12,694	0.34%
2021/07/05	0	0.00	6	48.05	48.05	-6	12,046	-0.05%
2021/07/02	20	42.69	27	43.22	43.70	-7	12,037	-0.06%
2021/07/01	23.1	41.67	26	42.09	39.75	-2.9	11,642	-0.02%
2021/06/30	13	38.62	21	38.67	40.30	-8	10,936	-0.07%
2021/06/29	32	36.98	13	36.84	36.65	19	10,814	0.18%
2021/06/28	18	36.51	14	36.33	36.95	4	11,120	0.04%
2021/06/25	25	36.60	21	36.83	35.35	4	11,036	0.04%
2021/06/24	14	34.48	10	33.71	34.70	4	10,360	0.04%
2021/06/23	2	32.70	11	32.07	32.20	-9	10,318	-0.09%
2021/06/22	2	31.68	0	0.00	31.40	2	11,350	0.02%
2021/06/21	3.3	32.49	0	0.00	31.90	3.3	11,698	0.03%
2021/06/18	3.3	32.62	4	32.38	32.50	-0.7	11,948	-0.01%
2021/06/17	9	33.44	11	33.11	33.05	-2	12,088	-0.02%
2021/06/16	16	32.67	13	32.98	32.95	3	12,030	0.02%
2021/06/10	0.3	29.20	0	0.00	29.30	0.3	13,563	0.00%
2021/06/09	1	31.35	0	0.00	29.95	1	14,443	0.01%
2021/06/08	1	30.75	0	0.00	30.50	1	15,627	0.01%
2021/06/07	2	30.00	3	30.78	31.45	-1	16,500	-0.01%
2021/06/04	1	28.50	0	0.00	28.60	1	16,790	0.01%
2021/06/03	1	29.75	0	0.00	29.35	1	16,808	0.01%
2021/06/02	0	0.00	1	30.75	29.70	-1	16,821	-0.01%
2021/06/01	15	29.97	13	30.15	30.00	2	16,797	0.01%
2021/05/28	8	30.04	5	29.81	29.75	3	16,762	0.02%
2021/05/26	1	28.35	0	0.00	28.40	1	16,963	0.01%
2021/05/25	12	28.98	0	0.00	28.50	12	17,061	0.07%
2021/05/21	0	0.00	4	27.15	27.30	-4	17,607	-0.02%
2021/05/20	2	26.85	0	0.00	25.90	2	18,013	0.01%
2021/05/18	1	24.80	0	0.00	26.55	1	18,172	0.01%
2021/05/17	2.3	24.90	4	25.13	24.40	-1.7	18,327	-0.01%
2021/05/14	5	26.70	5	26.42	25.55	0	18,338	0.00%
2021/05/13	1	26.00	1	24.70	26.05	0	18,517	0.00%
2021/05/10	6	31.11	5	30.50	30.55	1	18,393	0.01%
2021/05/07	5	31.95	11	32.20	32.40	-6	18,340	-0.03%
2021/05/05	1	30.70	0	0.00	29.95	1	18,215	0.01%
2021/05/04	8	31.20	0.1	28.80	29.85	7.9	18,212	0.04%
2021/05/03	1	32.40	0	0.00	31.55	1	18,145	0.01%
2021/04/29	0.1	34.10	1	33.85	33.70	-0.9	18,101	-0.01%
2021/04/28	1	34.30	5	34.64	34.90	-4	18,061	-0.02%
2021/04/27	4	33.63	2	33.90	33.20	2	17,984	0.01%
2021/04/26	1	33.10	1	33.75	33.75	0	18,016	0.00%
2021/04/23	2	32.55	6	32.69	32.60	-4	18,007	-0.02%
2021/04/22	0	0.00	3	32.50	31.40	-3	18,034	-0.02%
2021/04/21	1	34.00	0	34.55	33.75	1	17,875	0.01%
2021/04/20	2	32.40	3.3	34.04	34.55	-1.3	17,801	-0.01%
2021/04/19	6	36.18	9	35.57	35.10	-3	17,680	-0.02%
2021/04/16	5	36.24	1	37.05	36.50	4	17,648	0.02%
2021/04/15	9	35.67	1	36.10	35.95	8	18,360	0.04%
2021/04/14	9	33.85	14	36.16	35.00	-5	18,236	-0.03%
2021/04/13	1	37.45	3	38.10	37.55	-2	18,071	-0.01%
2021/04/12	4	37.59	10	37.12	37.85	-6	17,918	-0.03%
2021/04/09	4.3	36.07	5	35.58	35.55	-0.7	17,788	0.00%
2021/04/08	1	34.25	2	34.50	34.25	-1	17,546	-0.01%
2021/04/07	4	34.33	4	34.58	34.15	0	17,445	0.00%
2021/04/06	5	33.67	10	33.29	34.00	-5	17,242	-0.03%
2021/04/01	56	33.27	72	32.95	31.85	-16	16,969	-0.09%
2021/03/31	8	31.62	16	31.39	32.35	-8	16,570	-0.05%
2021/03/30	7	29.56	1	29.95	29.60	6	16,070	0.04%
2021/03/29	6	29.26	23	28.57	28.70	-17	15,844	-0.11%
2021/03/26	6	28.55	15	28.49	28.50	-9	15,839	-0.06%
2021/03/25	21	29.66	17	29.18	28.70	4	15,675	0.03%
2021/03/24	11	28.20	11	28.19	28.30	0	15,005	0.00%
2021/03/23	12	27.80	8	27.50	27.95	4	14,736	0.03%
2021/03/22	0	0.00	49	27.27	27.40	-49	14,446	-0.34%
2021/03/19	8	27.52	14	27.48	27.45	-6	14,303	-0.04%
2021/03/18	12	27.77	6	27.33	27.50	6	14,235	0.04%
2021/03/17	12	27.54	23	27.35	27.05	-11	14,060	-0.08%
2021/03/16	88	28.28	16	27.16	27.55	72	13,801	0.52%
2021/03/15	8	25.76	9	26.24	27.70	-1	12,662	-0.01%
2021/03/12	66	24.53	63	24.27	25.20	3	11,851	0.03%
2021/03/11	54	23.65	22	23.44	24.35	32	10,732	0.30%
2021/03/10	6	21.44	7	21.99	22.15	-1	9,881	-0.01%
2021/03/09	2	20.00	0	0.00	20.15	2	9,815	0.02%
2021/03/03	0	0.00	1	20.85	20.70	-1	11,550	-0.01%
2021/03/02	1	20.40	2	20.80	21.00	-1	11,900	-0.01%
2021/02/25	1	21.05	1	21.00	20.60	0	12,073	0.00%
2021/02/24	2	21.55	4	21.70	21.50	-2	12,381	-0.02%
2021/02/23	22	22.66	9	22.30	22.20	13	12,424	0.10%
2021/02/22	7	21.51	10	22.15	22.40	-3	12,486	-0.02%
2021/02/19	7	20.24	14	20.08	20.40	-7	13,313	-0.05%
2021/02/18	6	20.02	10	19.84	20.00	-4	13,953	-0.03%
2021/02/17	8	20.09	3	20.13	19.75	5	14,011	0.04%
2021/02/05	10	19.05	0	0.00	18.90	10	13,864	0.07%
2021/02/04	2	18.88	12	19.25	19.35	-10	13,918	-0.07%
2021/02/01	10	16.65	1	17.50	17.50	9	13,662	0.07%
2021/01/27	0.6	17.65	0	0.00	17.75	0.6	14,091	0.00%
2021/01/22	0	0.00	1	17.80	17.70	-1	14,326	-0.01%
2021/01/21	0	17.30	0	0.00	17.25	0	14,341	0.00%
2021/01/20	0	0.00	8	17.93	17.20	-8	14,370	-0.06%
2021/01/18	5	17.80	0	0.00	17.70	5	14,304	0.03%
2021/01/15	0	0.00	1	18.15	18.35	-1	14,286	-0.01%
2021/01/14	0	0.00	1	18.85	18.80	-1	14,191	-0.01%
2021/01/12	0	0.00	5	19.80	18.95	-5	14,686	-0.03%
2021/01/11	8	19.94	1	19.85	19.95	7	14,627	0.05%
2021/01/08	5	20.70	14	20.66	19.75	-9	14,775	-0.06%
2021/01/06	10	19.88	5	19.60	19.45	5	14,759	0.03%
2021/01/05	8	19.96	5	19.85	19.65	3	14,601	0.02%
2021/01/04	8	20.02	7	20.16	20.10	1	14,571	0.01%
2020/12/31	2	19.45	0	0.00	19.40	2	14,458	0.01%
2020/12/29	3	19.73	4	19.29	19.10	-1	14,869	-0.01%
2020/12/28	0	0.00	5	19.55	19.60	-5	14,801	-0.03%
2020/12/25	1	19.70	3	20.10	19.90	-2	14,744	-0.01%
2020/12/24	0	0.00	1	19.45	19.40	-1	14,647	-0.01%
2020/12/22	5	19.85	7	19.98	19.30	-2	14,605	-0.01%
2020/12/21	0	0.00	5	20.02	20.00	-5	14,484	-0.03%
2020/12/18	49	20.47	43	20.39	20.35	6	14,395	0.04%
2020/12/17	10	19.35	7	19.27	19.45	3	14,072	0.02%
2020/12/15	6	19.11	12	19.03	18.85	-6	14,743	-0.04%
2020/12/14	5	18.90	0	0.00	19.65	5	14,729	0.03%
2020/12/11	0	0.00	5	18.30	18.30	-5	14,747	-0.03%
2020/12/10	5	18.45	10	18.31	18.70	-5	14,779	-0.03%
2020/12/09	5	20.50	0	0.00	19.20	5	14,863	0.03%
2020/12/08	2	19.75	13	19.74	19.65	-11	14,653	-0.08%
2020/12/07	11	19.39	31	19.30	19.55	-20	14,558	-0.14%
2020/12/04	26	20.88	24.1	20.31	19.90	1.9	14,340	0.01%
2020/12/03	52	21.10	53	21.57	20.75	-1	14,097	-0.01%
2020/12/02	3	20.18	3	20.03	20.10	0	13,914	0.00%
2020/12/01	17	20.13	20	20.40	20.00	-3	13,852	-0.02%
2020/11/30	18	19.66	9	19.73	19.75	9	13,518	0.07%
2020/11/27	46.1	18.98	37	18.66	18.90	9.1	13,076	0.07%
2020/11/26	0	0.00	3	18.17	18.55	-3	12,389	-0.02%
2020/11/25	0	0.00	3	17.00	16.90	-3	12,112	-0.02%
2020/11/24	12	17.15	19	16.82	17.00	-7	11,888	-0.06%
2020/11/23	4.1	17.10	0	0.00	17.25	4.1	11,640	0.04%
2020/11/20	12	16.20	17	16.34	16.20	-5	11,157	-0.04%
2020/11/19	14	16.71	8	16.71	16.75	6	10,942	0.05%
2020/11/18	46	15.69	48	16.11	16.70	-2	10,397	-0.02%
2020/11/17	17	15.63	30	15.68	15.65	-13	9,132	-0.14%
2020/11/16	0	0.00	10	14.10	14.30	-10	8,379	-0.12%
2020/11/13	13	13.63	0	0.00	13.75	13	8,241	0.16%
2020/11/11	2	13.20	0	0.00	13.05	2	8,008	0.02%
2020/11/10	2	13.40	6	13.32	13.30	-4	7,976	-0.05%
2020/11/09	2	13.45	7	13.30	13.25	-5	7,930	-0.06%
2020/11/06	0	0.00	17	13.42	13.15	-17	7,886	-0.22%
2020/11/05	10	14.01	6	14.00	13.95	4	7,722	0.05%
2020/11/04	9	14.03	7	13.74	14.20	2	7,633	0.03%
2020/11/03	14	13.91	3	14.03	13.75	11	7,450	0.15%
2020/11/02	10.9	12.93	3	12.93	12.90	7.9	7,209	0.11%
2020/10/29	0	0.00	16	13.18	13.35	-16	7,138	-0.22%
2020/10/28	16	13.67	21	13.84	13.50	-5	7,084	-0.07%
2020/10/27	10	13.87	0	0.00	13.70	10	7,000	0.14%
2020/10/26	7	13.86	4	13.83	13.80	3	6,958	0.04%
2020/10/23	17	13.82	13	13.70	13.85	4	6,899	0.06%
2020/10/22	7	13.95	34	13.71	13.60	-27	6,840	-0.39%
2020/10/21	4	14.09	14	13.90	13.85	-10	6,769	-0.15%
2020/10/20	50	13.95	43	14.04	13.70	7	6,592	0.11%
2020/10/19	10	13.33	20.5	13.39	13.30	-10.5	6,156	-0.17%
2020/10/16	38	13.31	17	13.24	13.25	21	6,093	0.34%
2020/10/15	41	13.46	25	13.55	14.05	16	5,942	0.27%
2020/10/14	22	12.80	10	12.80	12.85	12	5,396	0.22%
2020/10/13	0	0.00	3	11.95	11.80	-3	4,981	-0.06%
2020/10/12	5	12.04	4	11.95	11.95	1	4,926	0.02%
2020/10/08	19	12.46	17	12.35	12.40	2	4,891	0.04%
2020/10/07	12	12.27	13	12.17	12.10	-1	4,769	-0.02%
2020/10/06	8	12.42	2	12.45	12.50	6	4,555	0.13%
2020/09/29	0	0.00	2	11.25	11.05	-2	4,406	-0.05%
2020/09/25	1	11.60	2	10.80	10.85	-1	4,367	-0.02%
2020/09/24	2	11.45	3	11.48	11.30	-1	4,288	-0.02%
2020/09/23	2	11.85	5	11.80	11.80	-3	4,209	-0.07%
2020/09/22	0	0.00	5	11.75	11.75	-5	4,121	-0.12%
2020/09/21	27	12.87	8	13.13	12.15	19	3,978	0.48%
2020/09/18	0	0.00	3	12.90	12.90	-3	3,344	-0.09%
2020/09/17	11	11.91	5	11.55	11.75	6	3,054	0.20%
2020/09/16	0	0.00	1	11.10	11.95	-1	2,916	-0.03%
2020/09/15	11	11.15	1	11.05	10.90	10	2,691	0.37%
2020/09/14	10	11.96	8	12.21	11.60	2	2,568	0.08%
2020/09/11	0	0.00	13	11.52	11.45	-13	2,318	-0.56%
2020/09/10	0	0.00	12	12.00	11.60	-12	2,285	-0.53%
2020/09/08	8	11.73	3	11.52	11.70	5	2,188	0.23%
2020/09/07	13	12.15	2	12.05	12.05	11	2,093	0.53%
2020/09/04	10	10.90	13	11.20	11.35	-3	1,836	-0.16%
2020/09/03	0	0.00	2	10.40	10.35	-2	1,659	-0.12%
2020/09/01	35	10.25	19	10.28	10.50	16	1,566	1.02%
2020/08/31	13	9.71	13	9.82	9.99	0	1,440	0.00%
2020/08/28	0	0.00	10	9.02	9.11	-10	1,311	-0.76%
2020/08/18	10	9.14	0	0.00	9.11	10	1,158	0.86%
2020/07/24	0	0.00	5	8.72	8.70	-5	985	-0.51%
2020/07/22	0	0.00	1	9.02	8.96	-1	971	-0.10%
2020/07/21	11	9.13	0	0.00	8.86	11	953	1.15%
2020/07/13	4	9.11	0	0.00	9.80	4	702	0.57%
2020/07/10	3	9.05	15	9.00	8.98	-12	667	-1.80%
2020/07/07	15	7.85	0	0.00	7.82	15	480	3.12%
2020/06/22	0	0.00	1	7.29	7.30	-1	459	-0.22%
2020/06/11	0	0.00	4	7.34	7.34	-4	493	-0.81%
2020/06/10	0	0.00	2	7.55	7.59	-2	490	-0.41%
2020/06/08	3	7.84	0	0.00	7.51	3	514	0.58%
2020/06/05	4	7.58	0	0.00	7.55	4	502	0.80%
2020/03/17	0	0.00	1	5.41	5.54	-1	877	-0.11%
2020/02/27	0	0.00	3	7.83	7.66	-3	803	-0.37%
2020/01/17	3	8.76	0	0.00	8.75	3	729	0.41%
2020/01/15	1	8.69	0	0.00	8.72	1	759	0.13%
2020/01/07	1	8.80	0	0.00	8.80	1	758	0.13%
2019/12/27	0	0.00	4	9.39	9.29	-4	699	-0.57%
2019/12/26	4	9.39	0	0.00	9.53	4	624	0.64%
2019/12/25	1	9.27	1	9.38	9.27	0	575	0.00%
2019/12/23	1	8.71	0	0.00	8.70	1	393	0.25%
2019/11/28	0	0.00	200	8.03	8.02	-200	325	-61.52%	大賣/鉅額交易
2019/10/22	0	0.00	1	8.22	8.25	-1	289	-0.35%
2019/09/24	2	8.43	0	0.00	8.49	2	311	0.64%
2019/07/23	0	0.00	1	8.60	8.48	-1	247	-0.40%
2019/07/22	1	8.80	0	0.00	8.60	1	243	0.41%
2019/07/09	0	0.00	0.4	8.24	8.23	-0.4	280	-0.13%
2019/07/08	0	0.00	5	8.32	8.34	-5	281	-1.78%
2019/07/04	5	8.26	0	0.00	8.26	5	284	1.76%
2019/07/02	0	0.00	1	8.16	8.18	-1	316	-0.32%
2019/05/17	1	8.21	0	0.00	8.08	1	514	0.19%
2019/04/23	0	0.00	60	9.31	9.29	-60	523	-11.46%
2019/04/22	60	9.34	0	0.00	9.44	60	523	11.46%
2019/04/11	0	0.00	5	9.18	9.16	-5	446	-1.12%
2019/03/28	0	0.00	3	9.06	9.03	-3	483	-0.62%
2019/02/22	0	0.00	10	9.60	9.59	-10	692	-1.44%
2019/02/14	0	0.00	1	9.24	9.37	-1	669	-0.15%
2019/02/13	0	0.00	1	9.20	9.20	-1	660	-0.15%
2019/02/12	0	0.00	1	9.15	9.15	-1	655	-0.15%
2019/01/29	1	9.01	0	0.00	9.01	1	657	0.15%
2019/01/25	1	9.07	0	0.00	9.07	1	685	0.15%
2019/01/24	1	9.10	5	9.20	9.10	-4	718	-0.56%
2019/01/23	0	0.00	1	9.22	9.16	-1	727	-0.14%
2019/01/21	0	0.00	1	9.19	9.14	-1	734	-0.14%
2019/01/17	1	9.04	1	9.12	9.04	0	741	0.00%
2019/01/14	1	9.02	0	0.00	8.96	1	743	0.13%
2019/01/08	5	9.11	0	0.00	9.16	5	764	0.65%
2019/01/07	0	0.00	1	9.20	9.13	-1	769	-0.13%
2019/01/04	1	8.99	0	0.00	9.08	1	783	0.13%
2018/12/28	0	0.00	20	9.46	9.43	-20	831	-2.40%
2018/12/27	6	9.51	1	9.85	9.54	5	845	0.59%
2018/12/26	15	9.09	4	9.22	9.27	11	802	1.37%
2018/12/20	2	9.15	10	8.86	8.87	-8	829	-0.96%
2018/12/19	0	0.00	12	9.22	9.29	-12	830	-1.45%
2018/12/17	2	9.69	0	0.00	9.61	2	829	0.24%
2018/12/12	0	0.00	1	9.84	9.87	-1	854	-0.12%
2018/12/11	1	9.71	0	0.00	9.76	1	852	0.12%
2018/12/10	1	9.72	0	0.00	9.69	1	872	0.11%
2018/12/06	3	9.98	1	10.40	9.68	2	874	0.23%
2018/12/05	6	10.29	0	0.00	10.30	6	869	0.69%
2018/12/04	3	10.47	0	0.00	10.55	3	874	0.34%
2018/12/03	11	10.44	10	10.25	10.50	1	811	0.12%
2018/11/29	1	9.49	12	9.58	9.45	-11	644	-1.71%
2018/11/28	1	9.29	33	9.32	9.42	-32	642	-4.98%
2018/11/26	0	0.00	10	9.11	9.16	-10	672	-1.49%
2018/11/22	10	9.04	0	0.00	9.01	10	836	1.20%
2018/11/21	0	0.00	5	9.09	9.02	-5	857	-0.58%
2018/11/20	5	9.03	4	9.15	9.03	1	905	0.11%
2018/11/19	4	9.15	0	0.00	9.11	4	908	0.44%
2018/11/16	0	0.00	9	9.12	9.02	-9	910	-0.99%
2018/11/15	2	8.88	0	0.00	8.87	2	919	0.22%
2018/11/12	0	0.00	3	9.00	8.85	-3	951	-0.32%
2018/11/08	6	9.15	0	0.00	9.01	6	1,008	0.59%
2018/11/07	0	0.00	1	9.04	9.07	-1	1,032	-0.10%
2018/11/05	2	9.11	0	0.00	9.06	2	1,097	0.18%
2018/11/02	16	9.31	6	9.26	9.14	10	1,111	0.90%
2018/11/01	3	8.88	1	8.75	9.12	2	1,100	0.18%
2018/10/30	0	0.00	1	8.20	8.22	-1	1,119	-0.09%
2018/10/09	0	0.00	9	10.02	9.75	-9	1,722	-0.52%
2018/09/18	20	11.00	0	0.00	11.15	20	5,789	0.35%
2018/09/17	1	11.10	0	0.00	11.10	1	6,305	0.02%
2018/09/14	3	11.15	0	0.00	11.15	3	6,627	0.05%
2018/09/10	0	0.00	5	11.00	10.75	-5	6,955	-0.07%
2018/09/06	0	0.00	7	11.91	11.85	-7	7,023	-0.10%
2018/09/05	5	12.11	0	0.00	12.00	5	7,043	0.07%
2018/09/04	0	0.00	10	12.20	12.25	-10	7,066	-0.14%
2018/08/31	0	0.00	1	12.40	12.50	-1	7,154	-0.01%
2018/08/30	1	12.55	0	0.00	12.50	1	7,214	0.01%
2018/08/29	2	12.85	6	12.53	12.50	-4	7,424	-0.05%
2018/08/28	1	11.95	3	11.85	12.00	-2	7,414	-0.03%
2018/08/27	0	0.00	9	11.63	11.80	-9	7,521	-0.12%
2018/08/24	6	11.30	0	0.00	11.30	6	7,814	0.08%
2018/08/22	4	11.43	0	0.00	11.40	4	8,255	0.05%
2018/08/17	13	11.48	9	11.60	11.45	4	8,241	0.05%
2018/08/15	4	11.21	1	11.15	11.25	3	8,223	0.04%
2018/08/13	8	11.14	0	0.00	11.10	8	8,189	0.10%
2018/08/10	5	12.00	0	0.00	11.85	5	8,134	0.06%
2018/08/09	0	0.00	3	12.10	12.05	-3	8,126	-0.04%
2018/08/06	0	0.00	2	12.50	12.45	-2	8,063	-0.02%
2018/08/03	3	12.50	5	12.65	12.50	-2	8,051	-0.02%
2018/08/02	18	12.60	5	12.90	12.45	13	8,037	0.16%
2018/08/01	5	12.70	0	0.00	12.70	5	8,006	0.06%
2018/07/31	0	0.00	1	12.80	12.65	-1	7,994	-0.01%
2018/07/30	19	12.78	3	13.05	12.65	16	7,986	0.20%
2018/07/27	3	13.35	0	0.00	13.20	3	7,931	0.04%
2018/07/20	0	0.00	2	12.45	12.50	-2	7,605	-0.03%
2018/07/19	0	0.00	1	12.80	12.80	-1	7,569	-0.01%
2018/07/18	0	0.00	1	12.85	12.85	-1	7,534	-0.01%
2018/07/17	4	13.90	0	0.00	13.45	4	7,463	0.05%
2018/07/16	4	14.33	2	14.40	14.00	2	7,397	0.03%
2018/07/13	5	14.55	3	14.47	14.55	2	7,341	0.03%
2018/07/12	3	14.12	2	14.10	14.25	1	7,152	0.01%
2018/07/10	2	13.95	7	14.00	14.00	-5	6,986	-0.07%
2018/07/09	13	14.74	8	14.71	14.35	5	6,920	0.07%
2018/07/06	2	13.85	22	14.03	14.50	-20	6,700	-0.30%
2018/07/05	2	15.40	2	15.40	14.25	0	6,448	0.00%
2018/07/04	8	15.56	7	15.68	15.80	1	6,188	0.02%
2018/07/03	115	15.21	24	15.26	15.60	91	5,462	1.67%	大買/
2018/07/02	31	13.59	1	13.50	14.20	30	4,598	0.65%
2018/06/29	10	14.04	12	14.42	13.85	-2	4,495	-0.04%
2018/06/28	24	15.20	12	15.68	14.10	12	4,267	0.28%
2018/06/27	132	14.75	28	14.44	14.90	104	3,766	2.76%	大買/鉅額交易
2018/06/26	12	13.17	10	13.90	14.70	2	3,250	0.06%
2018/06/25	0	0.00	10	13.35	13.50	-10	2,728	-0.37%
2018/06/22	0	0.00	1	12.70	12.30	-1	2,403	-0.04%
2018/06/20	1	12.25	5	11.82	11.95	-4	2,185	-0.18%
2018/06/19	3	12.52	0	0.00	12.15	3	2,146	0.14%
2018/06/14	1	12.30	10	12.36	12.00	-9	2,037	-0.44%
2018/06/13	154	12.43	3	12.27	12.05	151	1,961	7.70%	大買/鉅額交易
2018/06/12	1	12.30	4	12.25	12.05	-3	1,956	-0.15%
2018/06/11	1	12.05	149	12.02	12.40	-148	1,928	-7.67%	大賣/鉅額交易
2018/06/07	1	12.80	1	12.75	12.75	0	1,821	0.00%
2018/06/05	1	12.75	0	0.00	12.70	1	1,502	0.07%
2018/06/04	1	12.75	2	12.73	12.80	-1	1,380	-0.07%
2018/06/01	6	13.39	23	13.45	13.40	-17	1,285	-1.32%
2018/05/31	10	11.84	1	11.85	12.55	9	949	0.95%
2018/05/30	0	0.00	20	11.45	11.45	-20	692	-2.89%
2018/03/26	0	10.25	0	0.00	10.25	0	1,317	0.00%
2018/03/21	0	0.00	2	10.60	10.70	-2	1,351	-0.15%
2018/03/16	2	10.90	0	0.00	10.85	2	1,348	0.15%
2018/03/09	20	10.85	0	0.00	10.80	20	1,379	1.45%
2018/02/06	0	0.00	2	10.60	10.20	-2	1,895	-0.11%
2018/02/01	1	11.40	2	11.40	11.45	-1	1,930	-0.05%
2018/01/31	2	11.40	1	11.35	11.35	1	1,962	0.05%
2018/01/30	1	11.45	0	0.00	11.55	1	2,037	0.05%
2018/01/26	2	12.35	2	12.10	12.05	0	2,017	0.00%
2018/01/23	2	12.35	1	12.15	12.30	1	1,986	0.05%
2018/01/22	2	11.80	0	0.00	12.00	2	1,925	0.10%
2018/01/15	0	0.00	1	11.65	11.75	-1	2,011	-0.05%
2018/01/12	0	0.00	1	11.35	11.35	-1	1,957	-0.05%
2018/01/11	1	11.50	0	0.00	11.15	1	1,969	0.05%