一詮 (2486)-永豐金-敦北券商分點個股進出

台股 » 個股 » 一詮 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

一詮

(2486)

可現股當沖

股價
72.6
漲跌
▲0.3
漲幅
+0.41%
成交量
57,172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－永豐金-敦北券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-敦北券商分點個股進出
永豐金-敦北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	59.1	73.76	34	74.20	72.60	25.1	27,486	0.09%
2024/04/25	9.1	71.67	7	71.97	72.30	2.1	26,960	0.01%
2024/04/24	17.1	69.35	11	69.24	69.40	6.1	27,043	0.02%
2024/04/23	5	66.26	5	66.84	66.00	0	27,604	0.00%
2024/04/22	0	0.00	5	66.00	65.10	-5	28,620	-0.02%
2024/04/19	10	68.43	6.1	67.60	67.80	3.9	29,419	0.01%
2024/04/18	5	70.34	8.4	70.48	69.40	-3.4	30,545	-0.01%
2024/04/17	9	70.47	25	70.55	70.10	-16	30,763	-0.05%
2024/04/16	20	69.14	32	68.68	69.90	-12	30,502	-0.04%
2024/04/15	7	72.37	13	72.44	71.80	-6	30,271	-0.02%
2024/04/12	26.2	73.31	25	73.06	73.60	1.2	30,325	0.00%
2024/04/11	22.7	71.16	16.1	70.87	71.40	6.6	30,219	0.02%
2024/04/10	8	71.49	43.1	71.48	70.60	-35.1	30,546	-0.11%
2024/04/09	95	74.65	84	74.87	74.00	11	30,654	0.04%
2024/04/08	56.1	72.39	51.2	72.27	75.00	4.9	30,807	0.02%
2024/04/03	54.3	72.96	37	72.83	70.90	17.3	30,316	0.06%
2024/04/02	19	69.69	36.1	70.71	72.60	-17.1	28,227	-0.06%
2024/04/01	254	65.44	268	65.37	66.00	-14	27,024	-0.05%	大買/大賣/
2024/03/29	9	61.26	8	60.68	60.00	1	26,376	0.00%
2024/03/28	6	58.80	8	59.08	58.60	-2	26,121	-0.01%
2024/03/27	18.1	59.96	0.2	60.50	59.00	17.9	25,960	0.07%
2024/03/26	20	62.78	14.1	62.34	60.10	6	25,720	0.02%
2024/03/25	3.2	64.13	50	63.12	64.20	-46.9	25,064	-0.19%
2024/03/22	52	59.81	19	60.32	59.30	33	24,351	0.14%
2024/03/21	57	58.51	52	59.25	59.40	5	23,600	0.02%
2024/03/20	30.1	55.35	47.1	54.58	55.60	-17	22,593	-0.08%
2024/03/19	13	56.34	12.1	55.51	54.70	0.9	22,288	0.00%
2024/03/18	84	55.89	109.9	56.71	54.50	-25.9	21,639	-0.12%	大賣/
2024/03/15	40	55.45	29	54.37	54.40	11	20,156	0.05%
2024/03/14	8	54.44	6.1	54.32	54.80	1.9	19,623	0.01%
2024/03/13	21.3	54.43	18	54.22	53.90	3.3	19,181	0.02%
2024/03/12	17	53.54	38.8	53.50	53.30	-21.8	18,669	-0.12%
2024/03/11	20	51.68	16	51.54	51.40	4	18,225	0.02%
2024/03/08	1.1	49.39	7	49.59	49.50	-5.9	18,052	-0.03%
2024/03/07	33.5	51.49	43.1	50.99	50.10	-9.6	17,829	-0.05%
2024/03/06	36.1	53.81	43.2	52.90	54.10	-7.1	17,048	-0.04%
2024/03/05	12	49.82	4	50.20	49.70	8	16,280	0.05%
2024/03/04	4.1	51.05	20	51.11	50.90	-15.9	16,170	-0.10%
2024/03/01	6	51.22	46	51.00	51.10	-40	16,019	-0.25%
2024/02/29	6	49.07	1	49.35	49.30	5	15,756	0.03%
2024/02/27	6.1	50.12	0	0.00	48.85	6.1	15,780	0.04%
2024/02/26	14.2	48.44	5	50.58	50.50	9.2	15,679	0.06%
2024/02/23	6.1	49.03	0	0.00	48.30	6.1	15,553	0.04%
2024/02/22	4.1	49.88	1	49.55	49.70	3.1	15,487	0.02%
2024/02/21	0.1	50.50	1	50.10	50.30	-1	15,443	-0.01%
2024/02/20	0	0.00	2	51.10	49.70	-2	15,406	-0.01%
2024/02/19	2.1	50.64	1	50.70	50.50	1.1	15,409	0.01%
2024/02/16	17.1	51.37	18	51.44	51.20	-0.9	15,423	-0.01%
2024/02/15	4.1	49.75	2	49.48	49.95	2.1	15,119	0.01%
2024/02/05	1	48.00	0	0.00	48.75	1	15,124	0.01%
2024/02/02	3	48.58	18	48.55	48.35	-15	15,193	-0.10%
2024/02/01	19	50.57	1	49.75	49.30	18	15,288	0.12%
2024/01/31	0	0.00	0.1	49.80	49.70	-0.1	15,344	0.00%
2024/01/30	1	50.10	11	49.50	49.25	-10	15,430	-0.06%
2024/01/29	1	48.35	3	48.53	49.00	-2	15,637	-0.01%
2024/01/26	22	48.65	19	48.96	48.25	3	15,818	0.02%
2024/01/25	1.1	49.48	1	49.05	49.00	0.1	15,719	0.00%
2024/01/24	21	49.83	22	50.47	50.20	-1	15,604	-0.01%
2024/01/23	6	49.69	1	49.10	49.00	5	15,405	0.03%
2024/01/22	15	50.07	10	50.02	49.90	5	15,225	0.03%
2024/01/19	9	51.57	6	50.67	49.90	3	15,122	0.02%
2024/01/18	11	51.16	22	51.39	51.60	-11	14,838	-0.07%
2024/01/17	31	51.40	25	51.57	51.00	6	14,582	0.04%
2024/01/16	38	52.00	25	54.00	50.40	13	13,819	0.09%
2024/01/15	109.1	54.61	127	55.02	55.90	-17.9	12,722	-0.14%	大買/大賣/
2024/01/12	81	52.42	161	52.23	50.90	-80	11,799	-0.68%	大賣/
2024/01/11	7	48.37	8	48.08	49.55	-1	10,519	-0.01%
2024/01/10	1	45.25	0.5	45.45	45.05	0.5	10,269	0.00%
2024/01/09	2	45.50	0	0.00	45.10	2	10,376	0.02%
2024/01/08	5	46.77	4	46.46	46.00	1	10,483	0.01%
2024/01/05	5.1	48.56	3.4	48.10	47.30	1.8	10,358	0.02%
2024/01/04	34.3	49.70	30	49.53	49.35	4.3	10,540	0.04%
2024/01/03	5	51.78	68	51.95	52.00	-63	10,140	-0.62%
2024/01/02	38.3	50.10	47	49.28	51.00	-8.8	10,103	-0.09%
2023/12/29	15	46.18	19	46.47	46.80	-4	9,701	-0.04%
2023/12/26	0.3	43.85	0	0.00	43.95	0.3	9,695	0.00%
2023/12/21	0	0.00	1	43.10	44.05	-1	9,887	-0.01%
2023/12/19	0	0.00	1	42.10	42.25	-1	9,970	-0.01%
2023/12/18	2	43.30	0	0.00	42.85	2	10,013	0.02%
2023/12/15	4	44.56	0	0.00	43.65	4	10,135	0.04%
2023/12/14	0	0.00	5	45.16	44.30	-5	10,274	-0.05%
2023/12/13	1	42.85	1	44.05	43.90	0	10,386	0.00%
2023/12/12	4	44.49	0	0.00	44.25	4	11,391	0.04%
2023/12/11	11	45.50	4	44.85	45.00	7	12,822	0.05%
2023/12/08	1	45.70	0	0.00	45.70	1	13,016	0.01%
2023/12/07	7	45.66	4	45.58	45.30	3	13,000	0.02%
2023/12/06	1	45.40	0	0.00	45.00	1	13,099	0.01%
2023/12/05	3	44.88	3	44.75	44.90	0	13,523	0.00%
2023/12/04	14	45.74	3	46.48	45.30	11	14,128	0.08%
2023/12/01	4	45.73	0	0.00	45.75	4	14,170	0.03%
2023/11/29	0	0.00	1	46.15	46.15	-1	14,412	-0.01%
2023/11/28	2	45.90	2	45.95	45.75	0	14,428	0.00%
2023/11/27	9	46.00	9	45.97	45.75	0	14,494	0.00%
2023/11/24	4	46.15	4	45.89	45.95	0	14,466	0.00%
2023/11/22	6	45.52	4.1	45.45	45.50	1.9	14,543	0.01%
2023/11/21	4	46.19	4	46.23	45.90	0	14,673	0.00%
2023/11/20	4	46.51	25	46.56	46.25	-21	14,830	-0.14%
2023/11/17	25	46.33	0	0.00	46.30	25	15,162	0.16%
2023/11/16	6	45.77	1	46.70	46.30	5	15,143	0.03%
2023/11/15	4.3	46.91	38	46.71	46.05	-33.8	15,082	-0.22%
2023/11/14	0	0.00	6	46.43	46.45	-6	14,998	-0.04%
2023/11/13	22	46.49	0.1	45.80	45.75	21.9	14,990	0.15%
2023/11/10	27	46.52	1	46.80	46.50	26	14,982	0.17%
2023/11/09	13.3	48.01	34	48.03	47.30	-20.7	14,896	-0.14%
2023/11/08	4	48.68	10.5	48.99	49.05	-6.5	14,720	-0.04%
2023/11/07	4	47.18	0	0.00	46.80	4	14,390	0.03%
2023/11/06	13	50.07	2.2	49.70	48.35	10.8	14,241	0.08%
2023/11/03	0.1	49.95	2	49.30	49.55	-1.9	13,912	-0.01%
2023/11/02	7	48.89	7	48.89	49.05	0	13,683	0.00%
2023/11/01	2	46.95	2	47.38	47.10	0	13,598	0.00%
2023/10/31	0.2	48.50	0	0.00	46.35	0.2	13,518	0.00%
2023/10/27	14	47.45	9.1	47.25	46.25	4.9	13,382	0.04%
2023/10/26	28.1	49.15	6.3	49.08	48.00	21.9	13,420	0.16%
2023/10/25	5	49.33	6	49.83	49.40	-1	13,325	-0.01%
2023/10/24	21	47.30	21	46.29	47.60	0	13,130	0.00%
2023/10/23	0	0.00	2	45.93	46.45	-2	13,146	-0.02%
2023/10/20	3	44.73	3.3	44.68	45.00	-0.3	13,135	0.00%
2023/10/19	5	46.76	22.4	46.22	46.15	-17.4	13,074	-0.13%
2023/10/18	11.2	49.25	8	48.25	47.45	3.2	13,062	0.02%
2023/10/17	9	51.10	8	50.86	50.60	1	12,875	0.01%
2023/10/16	8	51.21	6	50.12	50.90	2	12,756	0.02%
2023/10/13	15.1	51.13	6	51.78	51.40	9.1	12,606	0.07%
2023/10/12	21.2	52.45	16	52.62	52.50	5.2	12,552	0.04%
2023/10/11	13	50.64	6	50.90	50.50	7	12,174	0.06%
2023/10/06	32	52.29	34.3	51.64	50.50	-2.3	12,164	-0.02%
2023/10/05	18.5	51.78	34.4	52.02	51.40	-15.9	12,084	-0.13%
2023/10/04	3.3	48.66	18	48.87	49.40	-14.7	11,750	-0.12%
2023/10/03	3	48.88	6	48.68	48.40	-3	11,819	-0.03%
2023/10/02	2.3	47.84	1	48.40	48.35	1.3	11,726	0.01%
2023/09/27	1	45.55	1	45.40	46.00	0	11,725	0.00%
2023/09/26	2	47.00	3	46.52	45.70	-1	11,947	-0.01%
2023/09/25	2	45.75	0	0.00	45.45	2	11,981	0.02%
2023/09/21	8	44.51	3	44.12	44.15	5	11,863	0.04%
2023/09/19	25	46.65	3.3	47.16	47.10	21.8	11,697	0.19%
2023/09/18	3	48.12	7.3	48.11	48.15	-4.3	11,557	-0.04%
2023/09/15	74.2	48.43	18.5	49.21	47.90	55.7	11,441	0.49%
2023/09/14	69	50.89	66	51.25	53.20	3	10,444	0.03%
2023/09/12	1	44.60	1	44.50	44.05	0	8,883	0.00%
2023/09/11	0	0.00	0	44.95	44.35	0	8,963	0.00%
2023/09/08	4	48.19	1	48.00	47.00	3	8,913	0.03%
2023/09/07	24	48.94	21.2	48.77	48.85	2.8	8,574	0.03%
2023/09/06	94	45.99	1	46.15	46.05	93	8,133	1.14%
2023/09/05	95.1	46.08	33	46.37	46.10	62.1	8,182	0.76%
2023/08/31	20	41.00	0	0.00	41.30	20	8,506	0.24%
2023/08/30	2	42.55	0	0.00	41.95	2	8,949	0.02%
2023/08/28	1	44.05	1	44.65	43.15	0	9,282	0.00%
2023/08/25	25.1	46.00	1	46.80	44.20	24.1	9,257	0.26%
2023/08/24	30	49.17	0	0.00	48.75	30	9,098	0.33%
2023/08/23	4	49.48	18	48.84	48.40	-14	8,930	-0.16%
2023/08/22	0	0.00	5	47.20	46.60	-5	8,575	-0.06%
2023/08/21	11	47.12	0	0.00	46.65	11	8,570	0.13%
2023/08/18	1	48.00	2	47.95	47.25	-1	8,572	-0.01%
2023/08/15	1	46.90	4	46.51	46.45	-3	8,369	-0.04%
2023/08/14	0	0.00	2	44.35	45.00	-2	8,299	-0.02%
2023/08/11	4	44.85	0	0.00	44.35	4	8,253	0.05%
2023/08/08	0	0.00	1	44.65	44.80	-1	8,170	-0.01%
2023/08/07	5	43.30	0	0.00	45.90	5	8,135	0.06%
2023/08/04	0	0.00	1	43.30	43.60	-1	8,085	-0.01%
2023/08/02	2	44.55	1	44.20	43.30	1	8,081	0.01%
2023/07/31	2	47.45	161	47.01	46.30	-159	7,996	-1.99%	大賣/鉅額交易
2023/07/26	0	0.00	11	44.20	44.35	-11	7,847	-0.14%
2023/07/25	0	0.00	3	46.05	45.00	-3	7,784	-0.04%
2023/07/24	0	0.00	4	47.76	46.70	-4	7,761	-0.05%
2023/07/21	1	48.30	0	0.00	48.40	1	7,749	0.01%
2023/07/20	15	47.26	0	0.00	47.30	15	7,677	0.20%
2023/07/18	0	0.00	2	47.98	46.75	-2	7,647	-0.03%
2023/07/17	23	49.33	11.1	50.00	48.00	12	7,571	0.16%
2023/07/14	2	49.53	1	49.85	48.95	1	7,477	0.01%
2023/07/13	5	50.02	3	50.73	49.55	2	7,511	0.03%
2023/07/12	30	50.65	34	50.77	50.60	-4	7,493	-0.05%
2023/07/11	8.1	49.58	9	50.28	49.95	-1	6,926	-0.01%
2023/07/10	16	47.20	14.1	48.10	46.80	1.9	6,432	0.03%
2023/07/07	0	0.00	1	44.80	45.70	-1	6,192	-0.02%
2023/07/06	2	46.70	0	0.00	46.40	2	6,143	0.03%
2023/07/05	8	46.56	5.1	46.21	45.25	3	6,025	0.05%
2023/07/04	11	46.21	8	44.91	45.00	3	5,901	0.05%
2023/07/03	43	46.09	13.1	47.46	48.00	30	5,685	0.53%
2023/06/28	8	43.05	1	43.05	42.85	7	5,512	0.13%
2023/06/27	0	0.00	4	43.74	43.00	-4	5,512	-0.07%
2023/06/26	1	44.45	1	44.95	44.20	0	5,536	0.00%
2023/06/21	0	0.00	4	45.75	44.60	-4	5,589	-0.07%
2023/06/20	5	45.53	1	45.70	44.80	4	5,565	0.07%
2023/06/19	5.1	44.20	0	0.00	45.30	5.1	5,572	0.09%
2023/06/16	0	0.00	1	44.55	44.65	-1	5,603	-0.02%
2023/06/15	2	44.70	0	44.45	44.75	2	5,546	0.04%
2023/06/13	7	42.87	10	42.95	43.50	-3	5,506	-0.05%
2023/06/12	72	44.03	1	44.55	43.05	71	5,642	1.26%
2023/06/09	41	42.11	1	42.80	43.50	40	5,563	0.72%
2023/06/08	111	42.31	4	42.39	42.05	107	5,471	1.96%	大買/鉅額交易
2023/06/07	2	42.13	14	42.04	42.15	-12	5,451	-0.22%
2023/06/06	0	0.00	2.5	39.85	40.45	-2.5	5,737	-0.04%
2023/06/05	16	39.60	6	40.05	39.55	10	5,784	0.17%
2023/06/02	1	35.80	0	0.00	37.00	1	5,625	0.02%
2023/06/01	2	33.50	3	32.98	33.65	-1	5,633	-0.02%
2023/05/30	0	0.00	1	30.00	30.00	-1	5,256	-0.02%
2023/05/29	1	30.45	0	0.00	30.15	1	5,232	0.02%
2023/05/26	0	0.00	2	29.53	29.75	-2	5,183	-0.04%
2023/05/24	0	0.00	1	29.20	29.60	-1	5,145	-0.02%
2023/05/22	0	0.00	2	29.10	29.00	-2	5,138	-0.04%
2023/05/17	1	27.90	0	0.00	28.05	1	5,266	0.02%
2023/05/09	2	27.58	0	0.00	27.45	2	5,397	0.04%
2023/05/08	4	27.80	0	0.00	27.80	4	5,413	0.07%
2023/05/05	1	28.15	0	0.00	27.95	1	5,428	0.02%
2023/05/03	0	0.00	3	29.15	28.80	-3	5,462	-0.05%
2023/05/02	0	0.00	1	29.80	29.70	-1	5,472	-0.02%
2023/04/27	1	27.95	2	28.93	29.10	-1	5,410	-0.02%
2023/04/26	0	0.00	3	27.77	28.05	-3	5,355	-0.06%
2023/04/25	1	29.55	1	29.20	28.35	0	5,324	0.00%
2023/04/24	0	0.00	4	28.76	28.85	-4	5,304	-0.08%
2023/04/21	1	28.85	5.2	28.75	28.65	-4.2	5,301	-0.08%
2023/04/20	7	29.44	6	29.23	28.90	1	5,268	0.02%
2023/04/19	1	29.70	4	30.25	29.95	-3	5,285	-0.06%
2023/04/18	4.2	30.30	34	30.18	30.45	-29.8	5,220	-0.57%
2023/04/17	55.5	29.94	21	30.57	31.25	34.5	5,069	0.68%
2023/04/14	3.5	29.01	4.5	28.97	29.15	-1	4,862	-0.02%
2023/04/13	4.5	28.38	53	28.68	28.10	-48.5	4,808	-1.01%
2023/04/12	24	29.33	1	29.60	29.35	23	4,745	0.48%
2023/04/11	28	29.10	1	29.00	29.10	27	4,695	0.58%
2023/04/10	0	0.00	18	28.60	28.50	-18	4,675	-0.39%
2023/04/07	1	28.95	1	29.15	28.60	0	4,686	0.00%
2023/04/06	18	29.05	0	0.00	29.05	18	4,650	0.39%
2023/03/31	0	0.00	1	28.40	28.35	-1	4,604	-0.02%
2023/03/29	3	27.90	2	28.25	27.80	1	4,613	0.02%
2023/03/28	0	0.00	18	27.94	27.65	-18	4,640	-0.39%
2023/03/27	18	29.19	5	28.05	27.70	13	4,648	0.28%
2023/03/24	0	0.00	1	29.50	28.90	-1	4,615	-0.02%
2023/03/23	6	29.03	7	29.06	29.05	-1	4,729	-0.02%
2023/03/22	2	28.85	3	29.22	28.75	-1	4,862	-0.02%
2023/03/21	8	28.80	0	0.00	28.05	8	4,762	0.17%
2023/03/17	1	27.90	0	0.00	27.90	1	4,774	0.02%
2023/03/16	3	28.30	4	27.85	28.05	-1	4,795	-0.02%
2023/03/15	33	29.27	30.1	29.27	27.90	3	4,880	0.06%
2023/03/14	1.5	27.27	1	26.95	28.10	0.5	4,904	0.01%
2023/03/13	1.5	26.60	3	26.15	26.90	-1.5	5,145	-0.03%
2023/03/10	1	27.05	2	27.50	27.30	-1	5,340	-0.02%
2023/03/09	75	28.75	95	28.82	28.10	-20	5,263	-0.38%
2023/03/08	4	27.68	23	28.40	28.40	-19	4,756	-0.40%
2023/03/07	4	26.23	19	26.44	25.85	-15	4,656	-0.32%
2023/03/06	3	25.27	3.1	25.45	25.75	-0.1	4,875	0.00%
2023/03/02	0	0.00	1	23.65	23.70	-1	4,890	-0.02%
2023/02/22	2	23.33	1	23.45	23.60	1	4,998	0.02%
2023/02/20	0	0.00	1	24.20	24.30	-1	4,979	-0.02%
2023/02/16	1	23.50	0	0.00	23.50	1	4,936	0.02%
2023/02/15	5	24.39	5	24.01	23.55	0	4,930	0.00%
2023/02/14	3	23.87	5	23.92	24.10	-2	4,843	-0.04%
2023/02/13	11	22.60	11	22.50	22.40	0	4,740	0.00%
2023/02/10	2	22.75	13	22.91	22.60	-11	4,739	-0.23%
2023/02/08	5	23.38	0	0.00	23.30	5	4,711	0.11%
2023/02/07	0	0.00	3	23.53	23.55	-3	4,701	-0.06%
2023/02/06	1	23.30	0	0.00	23.25	1	4,693	0.02%
2023/02/03	2	23.45	1	23.80	23.70	1	4,662	0.02%
2023/02/02	0	0.00	5	23.75	23.75	-5	4,629	-0.11%
2023/02/01	6	23.11	1	23.55	23.20	5	4,576	0.11%
2023/01/31	7	22.89	0	0.00	23.05	7	4,529	0.15%
2023/01/16	1	21.60	0	0.00	21.50	1	4,491	0.02%
2023/01/13	0	0.00	5	21.81	21.70	-5	4,496	-0.11%
2023/01/12	1	22.85	2	22.25	21.85	-1	4,489	-0.02%
2023/01/10	0	0.00	4	23.25	23.15	-4	4,452	-0.09%
2023/01/09	10	23.22	0	0.00	23.15	10	4,439	0.23%
2023/01/06	1	22.50	0	0.00	22.55	1	4,388	0.02%
2023/01/05	2	22.55	5	22.40	22.25	-3	4,403	-0.07%
2023/01/03	0	0.00	6	21.86	22.10	-6	4,385	-0.14%
2022/12/30	5	21.70	0	0.00	21.70	5	4,373	0.11%
2022/12/27	1	22.25	0	0.00	22.35	1	4,356	0.02%
2022/12/21	5	21.55	0	0.00	21.50	5	4,337	0.12%
2022/12/16	17	23.49	10	23.30	23.00	7	4,272	0.16%
2022/12/15	10	24.65	12	24.06	24.05	-2	4,229	-0.05%
2022/12/14	6	23.48	6	24.11	24.40	0	4,023	0.00%
2022/12/13	1	22.25	0	0.00	22.20	1	3,794	0.03%
2022/12/12	2	22.48	0	0.00	22.25	2	3,771	0.05%
2022/12/09	4	23.25	0	0.00	23.25	4	3,713	0.11%
2022/12/08	4	23.65	0	0.00	23.70	4	3,641	0.11%
2022/12/07	13	25.12	45	23.96	23.45	-32	3,550	-0.90%
2022/12/06	26	26.35	16	25.56	25.55	10	3,347	0.30%
2022/12/05	25	25.70	12	25.63	25.80	13	3,106	0.42%
2022/12/02	8	23.53	21	23.73	24.10	-13	2,790	-0.47%
2022/12/01	21	22.44	4	22.90	22.35	17	2,547	0.67%
2022/11/30	5	22.35	0	0.00	22.35	5	2,519	0.20%
2022/11/29	21	22.54	8	22.43	22.65	13	2,491	0.52%
2022/11/28	24	21.85	16	22.57	22.85	8	2,309	0.35%
2022/11/25	10	19.05	11	20.91	21.05	-1	1,729	-0.06%
2022/11/24	0	0.00	1	19.55	19.15	-1	1,585	-0.06%
2022/11/23	11	18.78	10	18.50	18.30	1	1,498	0.07%
2022/11/22	1	18.20	0	0.00	18.15	1	1,474	0.07%
2022/11/21	9	19.53	6	18.98	18.80	3	1,461	0.21%
2022/11/18	9	19.79	1	19.65	19.90	8	1,412	0.57%
2022/11/16	0	0.00	1	19.15	19.00	-1	1,360	-0.07%
2022/11/15	0	0.00	5	18.90	19.00	-5	1,353	-0.37%
2022/11/14	0	0.00	10	18.58	18.80	-10	1,344	-0.74%
2022/11/10	1	18.35	1	19.25	18.35	0	1,327	0.00%
2022/11/09	10	18.65	1	18.30	18.60	9	1,307	0.69%
2022/11/08	3	18.08	0	0.00	17.60	3	1,353	0.22%
2022/11/02	15	17.70	3	17.47	17.70	12	1,432	0.84%
2022/11/01	1	16.95	0	0.00	17.20	1	1,430	0.07%
2022/10/27	0	0.00	3	16.85	16.80	-3	1,468	-0.20%
2022/10/24	0	0.00	2	16.98	16.95	-2	1,498	-0.13%
2022/10/19	0	0.00	1	17.15	17.00	-1	1,479	-0.07%
2022/10/14	11	17.10	14	17.50	17.00	-3	1,473	-0.20%
2022/10/12	2	17.60	0	0.00	17.80	2	1,440	0.14%
2022/10/11	5	18.16	0	0.00	17.95	5	1,441	0.35%
2022/10/07	0	0.00	2	19.40	19.30	-2	1,438	-0.14%
2022/10/06	2	19.33	0	0.00	19.30	2	1,447	0.14%
2022/10/05	10	19.40	0	0.00	19.10	10	1,450	0.69%
2022/09/30	0	0.00	13	18.21	18.50	-13	1,466	-0.89%
2022/09/29	0	0.00	2	18.65	18.20	-2	1,473	-0.14%
2022/09/28	4	18.43	3	18.50	18.10	1	1,471	0.07%
2022/09/22	1	20.35	0	0.00	20.30	1	1,511	0.07%
2022/09/16	4	21.85	0	0.00	21.70	4	1,496	0.27%
2022/09/14	2	22.05	0	0.00	22.45	2	1,524	0.13%
2022/09/13	0	0.00	1	22.65	22.35	-1	1,543	-0.06%
2022/09/05	2	22.50	0	0.00	21.95	2	1,447	0.14%
2022/09/02	2	24.20	0	0.00	24.00	2	1,401	0.14%
2022/09/01	3	24.50	0	0.00	24.15	3	1,395	0.21%
2022/08/29	6	24.53	0	0.00	24.60	6	1,365	0.44%
2022/08/19	0	0.00	1	27.10	26.55	-1	1,359	-0.07%
2022/08/17	1	26.75	0	0.00	26.55	1	1,402	0.07%
2022/08/16	1	27.00	0	0.00	26.80	1	1,479	0.07%
2022/08/15	0	0.00	1	26.75	27.10	-1	1,460	-0.07%
2022/08/12	1	26.05	4	26.14	25.95	-3	1,390	-0.22%
2022/08/11	0	0.00	1	25.50	25.25	-1	1,317	-0.08%
2022/08/09	5	24.60	7	25.01	25.05	-2	1,330	-0.15%
2022/08/03	3	25.40	0	0.00	25.15	3	1,354	0.22%
2022/08/02	2	25.20	0	0.00	25.50	2	1,365	0.15%
2022/07/29	0	0.00	2	27.25	26.85	-2	1,380	-0.14%
2022/07/27	0	0.00	1	27.40	27.40	-1	1,392	-0.07%
2022/07/26	0	0.00	1	27.10	26.90	-1	1,398	-0.07%
2022/07/15	0	0.00	5	26.97	26.95	-5	1,545	-0.32%
2022/07/14	0	0.00	5	26.20	26.55	-5	1,550	-0.32%
2022/07/13	3	25.70	3	26.00	25.55	0	1,550	0.00%
2022/07/12	3	25.00	0	0.00	24.50	3	1,546	0.19%
2022/07/11	0	26.30	0	0.00	26.30	0	1,542	0.00%
2022/07/08	0	26.05	0	0.00	26.10	0	1,546	0.00%
2022/07/04	1	26.60	7	26.44	26.35	-6	1,581	-0.38%
2022/07/01	4	26.18	1	28.00	25.30	3	1,579	0.19%
2022/06/30	1.5	28.17	1	28.55	28.00	0.5	1,543	0.03%
2022/06/29	0	0.00	1	30.05	29.90	-1	1,552	-0.06%
2022/06/28	10	30.45	49	30.11	30.35	-39	1,583	-2.46%
2022/06/23	0.1	29.95	0	0.00	29.60	0.1	1,822	0.01%
2022/06/22	0.5	29.90	0	0.00	29.80	0.5	1,948	0.03%
2022/06/20	0	0.00	1	29.80	29.50	-1	1,962	-0.05%
2022/06/16	2	33.35	0	0.00	32.90	2	1,942	0.10%
2022/06/15	0.2	34.70	0	0.00	34.60	0.2	1,936	0.01%
2022/06/14	2	34.95	2	34.95	35.10	0	1,975	0.00%
2022/06/13	0	0.00	2	35.40	35.40	-2	1,997	-0.10%
2022/06/08	0	0.00	2	37.98	37.75	-2	2,067	-0.10%
2022/06/07	0	0.00	1	37.70	37.55	-1	2,082	-0.05%
2022/06/06	0	0.00	2	37.70	37.55	-2	2,118	-0.09%
2022/06/02	0	0.00	3	37.65	37.50	-3	2,181	-0.14%
2022/05/30	0	0.00	1	38.30	38.60	-1	2,208	-0.05%
2022/05/27	3	37.95	0	0.00	37.95	3	2,206	0.14%
2022/05/25	9	38.14	13	38.05	38.00	-4	2,221	-0.18%
2022/05/24	5	38.98	3	38.07	37.70	2	2,219	0.09%
2022/05/23	1	37.00	0	0.00	36.85	1	2,153	0.05%
2022/05/19	0	0.00	1	36.00	36.95	-1	2,200	-0.05%
2022/05/13	0.2	34.45	2	34.33	34.45	-1.8	2,235	-0.08%
2022/05/10	1	35.15	2	35.65	35.75	-1	2,275	-0.04%
2022/05/09	2	34.80	1	35.30	34.85	1	2,276	0.04%
2022/05/06	13	37.05	0	0.00	37.55	13	2,277	0.57%
2022/05/05	0	0.00	3	38.00	38.15	-3	2,281	-0.13%
2022/05/04	5	37.45	3	37.05	36.95	2	2,287	0.09%
2022/05/03	3	37.00	2	37.10	37.25	1	2,303	0.04%
2022/04/28	0	0.00	5	37.20	37.05	-5	2,339	-0.21%
2022/04/27	0	0.00	3	36.30	37.15	-3	2,331	-0.13%
2022/04/26	2	39.48	12	39.63	39.50	-10	2,317	-0.43%
2022/04/25	1	39.70	0	0.00	39.45	1	2,413	0.04%
2022/04/22	8	42.11	5	42.11	41.65	3	2,406	0.12%
2022/04/21	1	42.40	2	42.38	43.30	-1	2,414	-0.04%
2022/04/20	1	42.55	0	0.00	42.10	1	2,427	0.04%
2022/04/18	0	0.00	4	40.95	41.40	-4	2,477	-0.16%
2022/04/15	0	0.00	2	41.25	41.80	-2	2,492	-0.08%
2022/04/13	1	43.10	0	0.00	42.90	1	2,603	0.04%
2022/04/11	0	0.00	1	44.60	42.15	-1	2,691	-0.04%
2022/04/07	2	45.10	10	46.00	44.20	-8	2,673	-0.30%
2022/04/06	1	46.25	0	0.00	46.25	1	2,677	0.04%
2022/04/01	2	45.70	0	0.00	46.20	2	2,681	0.07%
2022/03/31	4	47.69	20	46.70	47.00	-16	2,665	-0.60%
2022/03/30	3	48.65	0	0.00	48.00	3	2,660	0.11%
2022/03/29	22	49.72	1	48.85	48.70	21	2,684	0.78%
2022/03/28	30	49.78	10	49.90	49.65	20	2,631	0.76%
2022/03/25	11	49.01	9	48.74	49.00	2	2,538	0.08%
2022/03/24	5	46.25	0	0.00	46.30	5	2,407	0.21%
2022/03/23	0	0.00	1	46.20	46.00	-1	2,424	-0.04%
2022/03/22	0	0.00	1	44.65	45.00	-1	2,454	-0.04%
2022/03/18	0	0.00	1	42.25	42.30	-1	2,491	-0.04%
2022/03/17	0	0.00	2	41.93	42.00	-2	2,522	-0.08%
2022/03/16	1	39.75	0	0.00	39.10	1	2,546	0.04%
2022/03/15	2	39.40	0	0.00	39.10	2	2,590	0.08%
2022/03/14	0	0.00	1	42.40	41.25	-1	2,643	-0.04%
2022/03/11	0	0.00	2	40.75	40.80	-2	2,692	-0.07%
2022/03/08	5	42.30	5	42.25	41.25	0	2,815	0.00%
2022/03/07	3	44.77	6	45.13	44.40	-3	2,808	-0.11%
2022/03/03	6	46.94	0	0.00	46.70	6	3,026	0.20%
2022/03/02	0	0.00	3	46.20	46.55	-3	3,203	-0.09%
2022/03/01	0	0.00	2	46.03	46.40	-2	3,294	-0.06%
2022/02/24	1	46.35	0	0.00	45.00	1	3,787	0.03%
2022/02/22	0	0.00	4	46.20	46.05	-4	4,607	-0.09%
2022/02/21	1	47.80	1	47.75	47.90	0	4,868	0.00%
2022/02/18	1	47.35	1	47.60	47.80	0	5,078	0.00%
2022/02/15	2	47.45	0	0.00	46.85	2	6,326	0.03%
2022/02/14	0	0.00	2	46.48	46.50	-2	6,516	-0.03%
2022/02/11	4	47.80	0	0.00	48.15	4	6,671	0.06%
2022/02/10	1	47.15	0	0.00	47.75	1	6,893	0.01%
2022/02/09	1	46.95	0	0.00	47.15	1	7,135	0.01%
2022/01/26	0	0.00	4	43.00	42.95	-4	8,912	-0.04%
2022/01/24	0	0.00	5	42.95	43.65	-5	11,406	-0.04%
2022/01/18	3	48.10	0	0.00	46.85	3	13,387	0.02%
2022/01/17	1	44.40	1	45.40	45.85	0	13,782	0.00%
2022/01/14	0	0.00	1	45.35	44.65	-1	13,868	-0.01%
2022/01/13	0	0.00	3	45.70	45.65	-3	14,067	-0.02%
2022/01/12	1	46.30	2.5	45.76	46.65	-1.5	14,345	-0.01%
2022/01/10	0	0.00	1	47.45	47.35	-1	14,508	-0.01%
2022/01/07	3	47.43	13	46.94	47.55	-10	14,632	-0.07%
2022/01/06	1	48.90	0	0.00	48.95	1	14,697	0.01%
2021/12/29	0	0.00	1.2	51.47	52.20	-1.2	15,966	-0.01%
2021/12/27	0	0.00	1	51.70	51.50	-1	17,043	-0.01%
2021/12/23	3	53.07	5	52.94	52.40	-2	17,893	-0.01%
2021/12/22	2	52.45	1	52.10	52.10	1	18,630	0.01%
2021/12/16	2	52.15	0	0.00	52.70	2	21,903	0.01%
2021/12/14	1	50.60	2	50.20	50.10	-1	22,782	0.00%
2021/12/13	0	0.00	5	52.30	51.70	-5	22,811	-0.02%
2021/12/10	5	51.30	2	51.05	51.30	3	22,949	0.01%
2021/12/09	2	52.50	1	52.30	52.00	1	23,079	0.00%
2021/12/08	3	53.50	3	53.23	53.40	0	23,133	0.00%
2021/12/07	2	53.25	14	53.54	52.50	-12	23,252	-0.05%
2021/12/06	12	53.10	0	0.00	53.10	12	23,364	0.05%
2021/12/03	8	53.94	0	0.00	53.50	8	23,465	0.03%
2021/12/02	2.5	54.28	2	54.50	53.60	0.5	23,706	0.00%
2021/11/30	6	54.68	4	54.93	55.30	2	24,175	0.01%
2021/11/29	1	52.20	1.5	52.76	53.60	-0.5	24,657	0.00%
2021/11/26	7.4	55.70	19.5	54.42	53.80	-12.1	24,870	-0.05%
2021/11/24	1	56.00	2	56.75	56.80	-1	24,759	0.00%
2021/11/23	14	57.18	36	57.86	56.40	-22	24,817	-0.09%
2021/11/22	25.7	59.99	14	60.63	59.60	11.7	24,868	0.05%
2021/11/19	19.3	60.83	38.1	60.88	60.20	-18.8	24,827	-0.08%
2021/11/18	15	59.74	2	59.55	59.30	13	24,589	0.05%
2021/11/17	33	59.05	22	58.91	58.60	11	24,578	0.04%
2021/11/16	48.1	59.70	23.5	59.36	58.80	24.6	24,588	0.10%
2021/11/15	28.5	61.26	25.4	61.49	61.80	3.1	24,414	0.01%
2021/11/12	16.5	59.78	17	59.92	60.80	-0.5	24,365	0.00%
2021/11/11	10.1	59.19	12.1	58.34	58.00	-2.1	24,273	-0.01%
2021/11/10	7.2	58.21	2	58.10	58.40	5.2	24,343	0.02%
2021/11/09	5	57.50	3	57.17	57.50	2	24,389	0.01%
2021/11/08	9	56.19	10	56.52	55.70	-1	24,335	0.00%
2021/11/05	16	57.53	21	57.54	57.80	-5	24,396	-0.02%
2021/11/04	18	59.66	18	59.32	58.70	0	24,348	0.00%
2021/11/03	34.1	60.83	29	60.11	58.20	5.1	24,148	0.02%
2021/11/02	57.5	64.33	81.6	65.59	62.50	-24.1	23,675	-0.10%
2021/11/01	51	61.64	48.2	61.60	61.40	2.8	22,901	0.01%
2021/10/29	22.5	59.50	9	59.51	58.70	13.5	22,156	0.06%
2021/10/28	12	59.65	13.5	59.22	58.70	-1.5	21,910	-0.01%
2021/10/27	9	58.51	15	58.51	59.70	-6	21,861	-0.03%
2021/10/26	54.5	60.01	49	59.63	58.10	5.5	21,882	0.02%
2021/10/25	37	55.51	39	56.19	57.40	-2	21,025	-0.01%
2021/10/22	16	53.71	11	53.74	53.40	5	20,911	0.02%
2021/10/21	13.2	54.68	17	53.96	53.60	-3.8	21,020	-0.02%
2021/10/20	22	53.36	10	54.00	54.50	12	20,992	0.06%
2021/10/19	1	51.40	0.1	51.80	51.90	0.9	20,855	0.00%
2021/10/18	2	50.65	12.1	50.66	51.10	-10.1	20,912	-0.05%
2021/10/15	6.1	50.74	6	51.10	50.30	0	20,953	0.00%
2021/10/14	11	50.09	9	50.04	50.10	2	21,068	0.01%
2021/10/13	3	49.98	3	51.77	49.45	0	21,130	0.00%
2021/10/12	7	51.41	3	52.40	51.10	4	21,083	0.02%
2021/10/08	10	54.16	3.5	54.17	52.80	6.5	21,045	0.03%
2021/10/07	15	53.89	18	53.83	53.50	-3	20,967	-0.01%
2021/10/06	20	53.38	11	53.28	52.60	9	20,756	0.04%
2021/10/05	17.5	50.17	11	51.03	53.60	6.5	20,332	0.03%
2021/10/04	8	51.14	20.5	51.80	50.30	-12.5	20,086	-0.06%
2021/10/01	11	55.41	5	56.30	55.70	6	20,659	0.03%
2021/09/30	13	56.76	20.2	56.82	58.20	-7.2	21,402	-0.03%
2021/09/29	52.3	58.20	39	58.25	55.20	13.3	21,860	0.06%
2021/09/28	41.5	61.49	35	61.07	61.30	6.5	21,226	0.03%
2021/09/27	35.3	62.94	22	62.97	62.50	13.3	21,293	0.06%
2021/09/24	63	63.24	65.1	63.41	62.30	-2.1	21,791	-0.01%
2021/09/23	38.1	58.15	41	57.92	59.90	-3	20,982	-0.01%
2021/09/22	23	54.72	26	54.90	54.60	-3	20,452	-0.01%
2021/09/17	14	53.31	39	54.68	55.40	-25	20,469	-0.12%
2021/09/16	1	50.90	3	51.90	51.60	-2	20,761	-0.01%
2021/09/15	11	51.65	9	51.26	50.60	2	21,059	0.01%
2021/09/14	10	53.39	15	53.19	52.60	-5	20,981	-0.02%
2021/09/13	6	52.20	17	52.44	51.80	-11	20,854	-0.05%
2021/09/10	18	52.22	25	51.80	53.40	-7	20,861	-0.03%
2021/09/09	26	51.01	15	51.10	52.00	11	20,816	0.05%
2021/09/08	6.1	49.12	5	49.01	48.30	1.1	20,961	0.01%
2021/09/07	26	49.69	13	49.80	50.00	13	21,190	0.06%
2021/09/06	14	55.27	15	54.77	53.50	-1	20,995	0.00%
2021/09/03	8	53.43	26	54.16	54.50	-18	20,735	-0.09%
2021/09/02	21	54.35	13	54.56	54.70	8	20,507	0.04%
2021/09/01	28	52.69	9.1	52.34	53.00	18.9	20,116	0.09%
2021/08/31	1	49.70	2	49.85	49.90	-1	20,067	0.00%
2021/08/30	3	50.90	2	50.65	50.80	1	20,205	0.00%
2021/08/27	8	50.21	4	50.45	50.20	4	20,149	0.02%
2021/08/26	13	52.05	20	52.64	51.60	-7	20,011	-0.03%
2021/08/25	2.4	50.55	4	50.15	49.75	-1.6	19,622	-0.01%
2021/08/24	22	49.16	17	49.55	49.25	5	19,477	0.03%
2021/08/23	12	48.11	14	48.20	48.90	-2	19,178	-0.01%
2021/08/20	10	46.10	4	47.40	46.30	6	19,008	0.03%
2021/08/19	9	46.98	8	48.24	46.25	1	18,794	0.01%
2021/08/18	9	46.03	12	45.21	47.30	-3	18,633	-0.02%
2021/08/17	18	48.32	12	45.58	45.00	6	18,289	0.03%
2021/08/16	8	48.98	9.7	48.32	50.00	-1.7	18,011	-0.01%
2021/08/13	6	50.28	4	50.30	49.50	2	17,770	0.01%
2021/08/12	5	53.48	4	53.40	52.00	1	17,591	0.01%
2021/08/11	13.3	53.66	9.2	53.92	52.90	4.1	17,448	0.02%
2021/08/10	14.6	57.90	15	57.45	55.20	-0.4	17,179	0.00%
2021/08/09	33	63.00	39	61.05	59.40	-6	17,027	-0.04%
2021/08/06	28	63.23	11	62.98	62.50	17	16,781	0.10%
2021/08/05	11	62.47	19.2	63.30	65.60	-8.2	16,313	-0.05%
2021/08/04	0	60.00	10	60.36	59.70	-10	15,609	-0.06%
2021/08/03	28	59.38	16	60.31	59.80	12	15,524	0.08%
2021/08/02	4.1	56.82	2	58.00	58.50	2.1	15,398	0.01%
2021/07/30	2	59.30	17	58.13	56.40	-15	15,263	-0.10%
2021/07/29	7	56.36	3.5	57.56	55.60	3.5	14,977	0.02%
2021/07/28	11	53.65	27.4	52.59	56.60	-16.4	14,856	-0.11%
2021/07/27	12.1	57.84	13.2	59.91	55.50	-1.1	14,571	-0.01%
2021/07/26	30	60.14	3	60.40	60.00	27	14,429	0.19%
2021/07/23	4.3	60.97	2	61.30	62.60	2.3	14,302	0.02%
2021/07/22	6	62.21	7	62.66	64.50	-1	14,282	-0.01%
2021/07/21	7	59.83	2	60.95	60.10	5	14,157	0.04%
2021/07/20	13.5	61.43	2	63.40	61.40	11.5	14,092	0.08%
2021/07/19	2.5	57.94	3	56.65	59.20	-0.5	13,972	0.00%
2021/07/16	6	51.27	1	53.50	53.90	5	13,968	0.04%
2021/07/15	0	0.00	5	51.92	51.80	-5	13,998	-0.04%
2021/07/14	3	49.60	16	48.64	50.70	-13	14,122	-0.09%
2021/07/13	8.1	52.60	0	0.00	50.00	8.1	14,137	0.06%
2021/07/12	2.5	53.40	32	53.03	53.30	-29.5	14,242	-0.21%
2021/07/09	14	52.24	2	50.90	51.60	12	14,258	0.08%
2021/07/08	36.3	51.08	14	51.96	53.00	22.3	14,281	0.16%
2021/07/07	13	51.35	15.3	51.28	53.00	-2.3	13,412	-0.02%
2021/07/06	28.2	49.57	25	48.98	48.25	3.2	12,694	0.02%
2021/07/05	1	46.50	0	0.00	48.05	1	12,046	0.01%
2021/07/02	2	43.15	12	42.93	43.70	-10	12,037	-0.08%
2021/07/01	37.4	42.89	23	43.05	39.75	14.4	11,642	0.12%
2021/06/30	9	39.23	4	39.78	40.30	5	10,936	0.05%
2021/06/29	1	36.80	8	36.78	36.65	-7	10,814	-0.06%
2021/06/28	15	36.59	19	35.95	36.95	-4	11,120	-0.04%
2021/06/25	16	36.01	26	36.10	35.35	-10	11,036	-0.09%
2021/06/24	13.2	34.50	2	33.90	34.70	11.2	10,360	0.11%
2021/06/23	0	0.00	4	32.50	32.20	-4	10,318	-0.04%
2021/06/22	4	31.61	4	31.66	31.40	0	11,350	0.00%
2021/06/21	11	32.46	3.5	32.34	31.90	7.5	11,698	0.06%
2021/06/18	0	0.00	1	32.00	32.50	-1	11,948	-0.01%
2021/06/17	16	32.92	5	33.33	33.05	11	12,088	0.09%
2021/06/16	10	31.85	12	32.06	32.95	-2	12,030	-0.02%
2021/06/15	2	30.23	33	30.15	31.00	-31	11,905	-0.26%
2021/06/11	30	29.20	0	0.00	29.15	30	12,219	0.25%
2021/06/10	4	29.28	1	29.35	29.30	3	13,563	0.02%
2021/06/09	10	30.40	8	30.45	29.95	2	14,443	0.01%
2021/06/08	7	30.89	0	0.00	30.50	7	15,627	0.04%
2021/06/07	21	30.11	40	30.23	31.45	-19	16,500	-0.12%
2021/06/04	2	28.95	0	0.00	28.60	2	16,790	0.01%
2021/06/02	1	30.35	1	30.50	29.70	0	16,821	0.00%
2021/06/01	10	30.22	2	30.48	30.00	8	16,797	0.05%
2021/05/28	21	29.83	0	0.00	29.75	21	16,762	0.13%
2021/05/26	0	0.00	12	29.50	28.40	-12	16,963	-0.07%
2021/05/25	3	28.67	2	29.10	28.50	1	17,061	0.01%
2021/05/24	6	28.12	4	28.18	28.55	2	17,164	0.01%
2021/05/21	0	0.00	4	27.18	27.30	-4	17,607	-0.02%
2021/05/20	1	26.30	0	0.00	25.90	1	18,013	0.01%
2021/05/18	2	25.73	1	26.10	26.55	1	18,172	0.01%
2021/05/17	6	24.88	6	24.18	24.40	0	18,327	0.00%
2021/05/14	2	26.18	0	0.00	25.55	2	18,338	0.01%
2021/05/13	1	26.00	1	26.40	26.05	0	18,517	0.00%
2021/05/12	2	26.80	1.5	25.92	25.85	0.5	18,543	0.00%
2021/05/11	7	28.74	2.7	28.59	28.40	4.3	18,444	0.02%
2021/05/10	0	0.00	1	30.75	30.55	-1	18,393	-0.01%
2021/05/07	1.6	32.50	0	0.00	32.40	1.6	18,340	0.01%
2021/05/06	0.2	31.80	2	31.05	31.80	-1.8	18,274	-0.01%
2021/05/05	0	0.00	0.1	30.80	29.95	-0.1	18,215	0.00%
2021/05/04	0	0.00	0.1	29.75	29.85	-0.1	18,212	0.00%
2021/05/03	0	0.00	6.1	31.63	31.55	-6.1	18,145	-0.03%
2021/04/29	4	33.78	0	0.00	33.70	4	18,101	0.02%
2021/04/28	13	34.48	13	34.64	34.90	0	18,061	0.00%
2021/04/27	3	33.27	0	0.00	33.20	3	17,984	0.02%
2021/04/26	3	33.43	3.5	33.09	33.75	-0.5	18,016	0.00%
2021/04/23	0	0.00	7.5	32.68	32.60	-7.5	18,007	-0.04%
2021/04/22	2	32.65	1	32.35	31.40	1	18,034	0.01%
2021/04/21	1	34.80	7	33.79	33.75	-6	17,875	-0.03%
2021/04/20	0	0.00	19	33.55	34.55	-19	17,801	-0.11%
2021/04/16	3	36.83	11	36.73	36.50	-8	17,648	-0.05%
2021/04/15	5.1	35.60	11	36.00	35.95	-5.9	18,360	-0.03%
2021/04/14	16.6	36.94	3	36.75	35.00	13.6	18,236	0.07%
2021/04/13	17	37.49	3	37.57	37.55	14	18,071	0.08%
2021/04/12	10	35.70	22	36.77	37.85	-12	17,918	-0.07%
2021/04/09	22	35.81	19	34.83	35.55	3	17,788	0.02%
2021/04/08	5.9	34.26	3	34.95	34.25	2.9	17,546	0.02%
2021/04/07	8	34.51	7	34.74	34.15	1	17,445	0.01%
2021/04/06	6	34.16	30	34.03	34.00	-24	17,242	-0.14%
2021/04/01	37	33.26	17	33.57	31.85	20	16,969	0.12%
2021/03/31	47	31.03	27	31.35	32.35	20	16,570	0.12%
2021/03/30	14	29.60	23	29.75	29.60	-9	16,070	-0.06%
2021/03/29	22	29.27	11	29.34	28.70	11	15,844	0.07%
2021/03/26	1	28.30	0	0.00	28.50	1	15,839	0.01%
2021/03/25	39	29.95	42	29.58	28.70	-3	15,675	-0.02%
2021/03/24	1	27.80	8	28.60	28.30	-7	15,005	-0.05%
2021/03/23	2	27.10	12	28.18	27.95	-10	14,736	-0.07%
2021/03/22	0	0.00	3	27.62	27.40	-3	14,446	-0.02%
2021/03/19	5	27.54	0	0.00	27.45	5	14,303	0.03%
2021/03/18	3	27.47	6	27.62	27.50	-3	14,235	-0.02%
2021/03/17	7	27.32	2	27.28	27.05	5	14,060	0.04%
2021/03/16	27.5	27.73	6	27.67	27.55	21.5	13,801	0.16%
2021/03/15	13	26.58	26	26.63	27.70	-13	12,662	-0.10%
2021/03/12	54	25.18	75	24.73	25.20	-21	11,851	-0.18%
2021/03/11	45	23.72	23	23.47	24.35	22	10,732	0.20%
2021/03/10	12	22.06	16	21.85	22.15	-4	9,881	-0.04%
2021/03/05	0	0.00	1	20.00	20.00	-1	10,311	-0.01%
2021/03/04	6	20.58	5	20.30	20.10	1	10,780	0.01%
2021/03/03	1	21.05	1	20.85	20.70	0	11,550	0.00%
2021/03/02	5	21.20	3	20.75	21.00	2	11,900	0.02%
2021/02/26	1	20.05	1	21.25	21.20	0	11,992	0.00%
2021/02/25	1	20.50	9	21.27	20.60	-8	12,073	-0.07%
2021/02/24	7	21.62	0	0.00	21.50	7	12,381	0.06%
2021/02/23	71	22.85	65	22.15	22.20	6	12,424	0.05%
2021/02/22	16	21.46	44	21.31	22.40	-28	12,486	-0.22%
2021/02/19	4	20.34	3	20.35	20.40	1	13,313	0.01%
2021/02/18	1	20.00	0	0.00	20.00	1	13,953	0.01%
2021/02/17	3	20.07	6	19.48	19.75	-3	14,011	-0.02%
2021/02/05	18	19.08	31	18.92	18.90	-13	13,864	-0.09%
2021/02/04	30	19.26	26	18.97	19.35	4	13,918	0.03%
2021/02/03	6	18.57	2	18.50	18.25	4	13,710	0.03%
2021/02/02	0	0.00	2	17.98	17.65	-2	13,646	-0.01%
2021/02/01	0	0.00	19	17.30	17.50	-19	13,662	-0.14%
2021/01/29	1	17.45	0	0.00	17.05	1	13,825	0.01%
2021/01/26	1	17.90	3	17.60	17.60	-2	14,321	-0.01%
2021/01/20	1	17.15	0	0.00	17.20	1	14,370	0.01%
2021/01/19	0	0.00	3	18.58	18.20	-3	14,335	-0.02%
2021/01/15	26	18.14	20	18.15	18.35	6	14,286	0.04%
2021/01/14	2	18.83	20	18.80	18.80	-18	14,191	-0.13%
2021/01/13	3	18.87	0	0.00	18.90	3	14,323	0.02%
2021/01/12	35	18.99	44	19.12	18.95	-9	14,686	-0.06%
2021/01/11	0	0.00	1	20.20	19.95	-1	14,627	-0.01%
2021/01/08	65	20.46	16	21.07	19.75	49	14,775	0.33%
2021/01/07	0	0.00	2	19.95	19.75	-2	14,399	-0.01%
2021/01/06	28	19.79	21	19.92	19.45	7	14,759	0.05%
2021/01/05	21	19.70	18	19.92	19.65	3	14,601	0.02%
2021/01/04	3	20.30	0	0.00	20.10	3	14,571	0.02%
2020/12/31	1	18.95	3	19.58	19.40	-2	14,458	-0.01%
2020/12/30	2	19.25	0	0.00	19.25	2	14,625	0.01%
2020/12/29	1	19.25	0	0.00	19.10	1	14,869	0.01%
2020/12/28	4	19.54	5	19.68	19.60	-1	14,801	-0.01%
2020/12/25	0	0.00	1	19.90	19.90	-1	14,744	-0.01%
2020/12/24	0	19.85	10	19.55	19.40	-10	14,647	-0.07%
2020/12/23	42	19.54	30	19.18	19.15	12	14,612	0.08%
2020/12/22	21	20.56	16	20.31	19.30	5	14,605	0.03%
2020/12/21	5	20.04	2	19.98	20.00	3	14,484	0.02%
2020/12/18	1	19.80	5	20.18	20.35	-4	14,395	-0.03%
2020/12/17	3	19.15	4	19.30	19.45	-1	14,072	-0.01%
2020/12/16	3	18.95	2	19.00	18.90	1	14,550	0.01%
2020/12/15	4	18.80	3	19.00	18.85	1	14,743	0.01%
2020/12/14	4	19.26	4	19.19	19.65	0	14,729	0.00%
2020/12/11	1	18.10	2	18.85	18.30	-1	14,747	-0.01%
2020/12/10	0	0.00	1	18.70	18.70	-1	14,779	-0.01%
2020/12/09	2	19.38	2	20.05	19.20	0	14,863	0.00%
2020/12/07	2	19.90	0	0.00	19.55	2	14,558	0.01%
2020/12/04	22	20.91	3	20.62	19.90	19	14,340	0.13%
2020/12/03	2	21.23	3	21.35	20.75	-1	14,097	-0.01%
2020/12/02	0	0.00	11	19.96	20.10	-11	13,914	-0.08%
2020/12/01	1	20.50	30	20.47	20.00	-29	13,852	-0.21%
2020/11/30	39	19.84	15	19.51	19.75	24	13,518	0.18%
2020/11/27	4	18.93	0	0.00	18.90	4	13,076	0.03%
2020/11/26	10	18.38	20	18.13	18.55	-10	12,389	-0.08%
2020/11/25	0	0.00	2	17.05	16.90	-2	12,112	-0.02%
2020/11/24	10	16.75	0	0.00	17.00	10	11,888	0.08%
2020/11/23	7	17.33	5	17.65	17.25	2	11,640	0.02%
2020/11/20	0	0.00	3	16.25	16.20	-3	11,157	-0.03%
2020/11/19	10	16.40	11	16.69	16.75	-1	10,942	-0.01%
2020/11/18	14	15.43	4	16.35	16.70	10	10,397	0.10%
2020/11/17	23	15.48	13	15.56	15.65	10	9,132	0.11%
2020/11/16	24	14.08	22	13.85	14.30	2	8,379	0.02%
2020/11/06	20	13.48	20	13.20	13.15	0	7,886	0.00%
2020/11/05	112	13.95	110	14.03	13.95	2	7,722	0.03%	大買/大賣/
2020/11/04	6	13.97	4	14.05	14.20	2	7,633	0.03%
2020/10/29	0	0.00	2	13.05	13.35	-2	7,138	-0.03%
2020/10/23	0	0.00	4	13.60	13.85	-4	6,899	-0.06%
2020/10/22	0	0.00	5	13.56	13.60	-5	6,840	-0.07%
2020/10/21	3	14.07	5	13.90	13.85	-2	6,769	-0.03%
2020/10/20	28	13.96	16	14.16	13.70	12	6,592	0.18%
2020/10/19	0	0.00	5	13.38	13.30	-5	6,156	-0.08%
2020/10/16	4	13.60	1	13.45	13.25	3	6,093	0.05%
2020/10/15	22	13.39	19	13.52	14.05	3	5,942	0.05%
2020/10/14	2	12.90	0	0.00	12.85	2	5,396	0.04%
2020/10/06	0	0.00	8	12.23	12.50	-8	4,555	-0.18%
2020/09/25	0	0.00	2	10.85	10.85	-2	4,367	-0.05%
2020/09/23	2	11.80	1	11.95	11.80	1	4,209	0.02%
2020/09/22	3	11.70	2	11.75	11.75	1	4,121	0.02%
2020/09/21	64	13.18	57	12.29	12.15	7	3,978	0.18%
2020/09/18	15	12.36	22	12.36	12.90	-7	3,344	-0.21%
2020/09/17	12	11.76	5	11.60	11.75	7	3,054	0.23%
2020/09/07	0	0.00	1	12.40	12.05	-1	2,093	-0.05%
2020/08/11	0	0.00	2	8.97	8.85	-2	1,114	-0.18%
2020/08/10	2	9.03	0	0.00	9.14	2	1,065	0.19%
2020/07/15	0	0.00	12	9.16	9.01	-12	788	-1.52%
2020/07/14	0	0.00	11	9.44	9.33	-11	751	-1.46%
2020/07/13	10	9.15	0	0.00	9.80	10	702	1.42%
2020/07/10	10	9.00	0	0.00	8.98	10	667	1.50%
2020/07/09	2	9.10	0	0.00	9.22	2	634	0.32%
2020/04/21	0	0.00	3	6.75	6.61	-3	505	-0.59%
2020/04/06	3	5.90	0	0.00	5.84	3	536	0.56%
2019/12/27	0	0.00	1	9.32	9.29	-1	699	-0.14%
2019/12/26	0	0.00	4	9.35	9.53	-4	624	-0.64%