易飛網 (2734)-台新券商分點個股進出

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

易飛網

(2734)

股價
39.80
漲跌
▲0.05
漲幅
+0.13%
成交量
158張
產業
上櫃觀光餐旅類股
61人加入追蹤

立即追蹤
本地時間:13:30

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

易飛網 (2734)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/27	1	39.00	0	0.00	39.80	1	296	0.34%
2024/05/24	6	39.71	1	38.60	39.75	5	296	1.69%
2024/05/23	0	0.00	7	38.73	38.60	-7	294	-2.37%
2024/05/22	1	39.85	1	40.05	39.70	0	292	0.00%
2024/05/20	8	42.47	2.5	42.34	41.40	5.5	285	1.93%
2024/05/17	4	42.03	0	0.00	42.05	4	280	1.43%
2024/05/16	2	42.60	3	43.27	43.10	-1	276	-0.36%
2024/05/15	0	41.85	0	0.00	42.20	0	271	0.01%
2024/05/14	2	42.75	9	42.90	42.30	-7	273	-2.57%
2024/05/09	0	40.95	0	0.00	40.80	0	263	0.00%
2024/05/08	1	40.99	1	40.85	40.85	0	265	0.01%
2024/05/07	2	41.38	5	41.61	40.80	-3	264	-1.12%
2024/05/06	4.1	42.00	2	42.05	41.75	2.1	261	0.80%
2024/05/03	10	42.82	0	0.00	42.40	10	257	3.88%
2024/05/02	0	0.00	5	43.19	43.60	-5	251	-1.99%
2024/04/30	1.1	40.98	3	41.47	42.10	-2	243	-0.80%
2024/04/29	1	43.10	14	44.35	43.00	-13	235	-5.51%
2024/04/26	4.3	42.65	9	42.73	42.95	-4.7	224	-2.10%
2024/04/25	28	42.99	16	42.92	43.15	12	213	5.62%
2024/04/24	7	41.10	6	41.54	41.35	1	191	0.52%
2024/04/23	0	0.00	3	39.50	39.45	-3	180	-1.66%
2024/04/18	1	37.80	0	0.00	38.20	1	182	0.55%
2024/04/17	1	37.85	0	0.00	37.80	1	184	0.54%
2024/04/16	0	0.00	4	37.28	37.65	-4	185	-2.15%
2024/04/15	0	0.00	2	38.83	38.70	-2	184	-1.08%
2024/04/12	5	39.38	8.7	39.29	39.10	-3.7	184	-2.03%
2024/04/11	22.2	40.88	12	41.05	40.90	10.2	177	5.76%
2024/04/10	6.2	38.16	2	38.30	38.30	4.2	159	2.63%
2024/04/09	0	0.00	8	37.26	37.30	-8	158	-5.05%
2024/04/08	2	37.13	0	0.00	37.05	2	158	1.26%
2024/03/29	0	0.00	1	37.70	37.75	-1	166	-0.60%
2024/03/28	1	38.20	0	0.00	38.20	1	166	0.60%
2024/03/27	0	0.00	2	37.98	38.45	-2	165	-1.21%
2024/03/26	1	37.40	0	0.00	37.35	1	164	0.61%
2024/03/21	1	37.40	6	37.34	37.50	-5	170	-2.93%
2024/03/20	2	37.53	3	37.50	37.50	-1	172	-0.58%
2024/03/19	1	37.60	1	37.30	37.45	0	173	0.00%
2024/03/18	0	0.00	3	37.32	37.55	-3	173	-1.73%
2024/03/15	3	38.32	6	38.98	38.15	-3	174	-1.72%
2024/03/14	0	0.00	1	36.95	38.05	-1	174	-0.57%
2024/03/13	1	38.15	2	38.15	38.15	-1	177	-0.56%
2024/03/12	5	39.67	4	39.50	39.55	1	176	0.57%
2024/03/11	0	0.00	1	38.00	38.80	-1	172	-0.58%
2024/03/08	4.3	36.92	20	36.69	36.60	-15.8	171	-9.19%
2024/03/07	4	37.10	17	37.19	37.15	-13	170	-7.64%
2024/03/06	0	0.00	2	37.80	37.75	-2	171	-1.16%
2024/03/05	1	37.80	7	38.15	38.20	-6	173	-3.46%
2024/03/04	2	37.70	1	38.00	37.80	1	175	0.57%
2024/03/01	5.3	37.27	0	0.00	37.60	5.3	179	2.93%
2024/02/29	0	0.00	0.1	37.40	37.40	-0.1	184	-0.05%
2024/02/27	3	37.05	2	37.70	36.85	1	197	0.51%
2024/02/26	1	37.55	0	0.00	37.70	1	208	0.48%
2024/02/23	5	37.58	4.2	37.56	37.55	0.8	222	0.36%
2024/02/22	3.3	38.11	0	0.00	38.00	3.3	233	1.41%
2024/02/21	1	38.75	0	0.00	38.50	1	275	0.36%
2024/02/19	10	38.98	0	0.00	38.80	10	369	2.71%
2024/02/16	1	38.13	0	0.00	38.70	1	375	0.28%
2024/02/15	5.1	37.73	2	37.66	37.75	3.1	386	0.79%
2024/02/05	1	40.05	3	40.45	40.40	-2	400	-0.50%
2024/02/01	1	40.15	0	0.00	40.15	1	412	0.24%
2024/01/31	1	40.00	0	0.00	40.20	1	418	0.24%
2024/01/30	1	40.80	0	0.00	40.80	1	435	0.23%
2024/01/29	1	41.20	4	41.28	41.20	-3	453	-0.66%
2024/01/25	1	40.85	0	0.00	40.65	1	464	0.22%
2024/01/24	0	0.00	1	41.25	41.20	-1	473	-0.21%
2024/01/22	1.2	40.19	0	0.00	40.10	1.2	479	0.25%
2024/01/19	0	0.00	2	39.95	40.05	-2	481	-0.42%
2024/01/18	3	39.95	0	0.00	39.90	3	483	0.62%
2024/01/17	1	40.90	2	40.50	40.25	-1	485	-0.21%
2024/01/15	5	41.14	1	41.15	41.20	4	487	0.82%
2024/01/12	4	41.96	4	43.30	42.70	0	485	0.00%
2024/01/11	3	43.45	9	43.15	43.15	-6	479	-1.25%
2024/01/10	2	43.50	0	0.00	43.55	2	480	0.42%
2024/01/09	6	44.19	1	44.20	44.50	5	482	1.04%
2024/01/08	0	0.00	6	45.08	44.85	-6	484	-1.24%
2024/01/05	0	0.00	0.5	44.15	44.30	-0.5	491	-0.09%
2024/01/04	0	0.00	0	44.10	43.70	0	491	0.00%
2024/01/03	1	44.55	2	44.43	44.25	-1	494	-0.20%
2024/01/02	2	44.95	1	45.00	44.80	1	494	0.20%
2023/12/29	5	45.61	7	45.72	45.50	-2	497	-0.40%
2023/12/28	6	44.00	0	0.00	44.00	6	494	1.21%
2023/12/27	2	44.15	2	44.10	44.60	0	494	0.00%
2023/12/26	0.3	43.80	0	0.00	43.50	0.3	492	0.06%
2023/12/25	1	43.10	0	0.00	42.95	1	492	0.20%
2023/12/22	1.2	43.43	0	0.00	43.05	1.2	493	0.24%
2023/12/21	1	43.20	0	0.00	43.15	1	492	0.20%
2023/12/20	0	0.00	2	43.70	43.80	-2	492	-0.41%
2023/12/19	2	42.65	0	0.00	42.70	2	492	0.41%
2023/12/18	6.5	43.07	1	42.80	42.75	5.5	494	1.10%
2023/12/15	1	44.30	8	44.27	44.05	-7	491	-1.42%
2023/12/13	2	44.75	0	0.00	44.60	2	493	0.41%
2023/12/12	4	45.23	2	45.28	45.00	2	499	0.40%
2023/12/11	3	45.57	2	45.50	45.70	1	516	0.19%
2023/12/07	1	45.60	0	0.00	44.70	1	523	0.19%
2023/12/06	4	45.51	3	45.03	45.05	1	524	0.19%
2023/12/05	4	44.55	3	44.35	44.30	1	524	0.19%
2023/12/04	0	0.00	2	45.23	45.35	-2	522	-0.38%
2023/11/30	6	46.25	1	46.10	46.10	5	521	0.96%
2023/11/29	6	46.05	7	46.09	45.65	-1	523	-0.19%
2023/11/28	1	46.05	0.5	45.55	46.25	0.5	527	0.09%
2023/11/27	3	46.10	2	45.90	45.10	1	525	0.19%
2023/11/24	7	47.02	6	47.16	46.35	1	519	0.19%
2023/11/23	7	48.54	7	48.94	49.60	0	509	0.00%
2023/11/22	10	49.61	1	49.90	49.35	9	512	1.76%
2023/11/21	13	48.72	7	48.80	48.55	6	518	1.16%
2023/11/20	24	49.45	12.2	49.49	48.80	11.8	511	2.31%
2023/11/17	25.7	50.04	54	50.31	52.60	-28.3	472	-5.98%
2023/11/16	16	46.87	18	47.15	47.85	-2	418	-0.48%
2023/11/15	7	44.11	6	44.08	44.30	1	390	0.26%
2023/11/14	6	46.02	11	46.14	45.20	-5	389	-1.28%
2023/11/13	19	45.31	9	45.92	46.55	10	384	2.60%
2023/11/09	2	41.45	1	41.75	41.45	1	369	0.27%
2023/11/08	0	0.00	0.4	42.21	42.60	-0.4	378	-0.11%
2023/11/07	7	43.16	5	43.46	42.80	2	379	0.53%
2023/11/06	5.5	42.99	16	43.25	44.50	-10.5	367	-2.86%
2023/11/03	2.2	40.39	6.4	40.92	41.20	-4.2	353	-1.18%
2023/11/02	5.1	40.63	4	40.71	41.00	1.1	361	0.30%
2023/11/01	6	40.58	3	40.13	41.05	3	361	0.83%
2023/10/31	1	39.25	6	40.01	38.80	-5	356	-1.40%
2023/10/30	6	39.29	1	39.35	39.10	5	357	1.40%
2023/10/27	3	39.27	0	0.00	39.95	3	362	0.83%
2023/10/26	1	38.80	9	39.31	38.60	-8	384	-2.08%
2023/10/25	1	40.00	0	0.00	39.10	1	420	0.24%
2023/10/24	0	0.00	3	38.63	39.50	-3	451	-0.66%
2023/10/23	2	37.10	0	0.00	36.80	2	466	0.43%
2023/10/20	0	0.00	8	36.42	37.00	-8	474	-1.69%
2023/10/18	0.1	39.00	0	0.00	38.10	0.1	538	0.02%
2023/10/17	5	39.10	10	39.07	39.05	-5	557	-0.90%
2023/10/16	1	39.80	0	0.00	39.70	1	567	0.18%
2023/10/13	6	42.27	1	41.50	41.50	5	593	0.84%
2023/10/12	2	40.03	4	39.90	40.00	-2	599	-0.33%
2023/10/11	8.1	39.21	1	39.10	39.05	7.1	621	1.14%
2023/10/06	3.1	39.84	1	40.10	40.10	2.1	645	0.33%
2023/10/05	3	40.53	13	40.63	40.35	-10	671	-1.49%
2023/10/04	3	38.98	1	39.00	39.00	2	703	0.28%
2023/10/03	4	39.83	0	0.00	39.85	4	716	0.56%
2023/09/28	0.1	40.50	0	0.00	40.25	0.1	764	0.01%
2023/09/27	0	0.00	2	40.73	40.40	-2	788	-0.25%
2023/09/26	1	40.20	1	40.45	40.20	0	824	0.00%
2023/09/25	0.4	40.68	3	40.78	40.80	-2.6	848	-0.31%
2023/09/22	4	40.04	1	40.35	40.55	3	882	0.34%
2023/09/21	1	39.90	3	39.93	39.80	-2	935	-0.21%
2023/09/20	6	40.58	3	41.17	40.60	3	1,022	0.29%
2023/09/19	15	41.10	1	41.70	41.05	14	1,079	1.30%
2023/09/18	1	41.75	1	41.70	41.55	0	1,098	0.00%
2023/09/15	5	42.85	2	42.40	42.40	3	1,110	0.27%
2023/09/14	11	44.07	1.2	44.37	44.35	9.8	1,121	0.88%
2023/09/13	0	0.00	7	41.10	42.45	-7	1,129	-0.62%
2023/09/12	5	40.10	5	40.56	40.05	0	1,127	0.00%
2023/09/11	4	40.04	3	39.95	39.80	1	1,139	0.09%
2023/09/08	3	40.97	0	0.00	40.95	3	1,165	0.26%
2023/09/06	1	41.10	0	0.00	41.90	1	1,225	0.08%
2023/09/05	1	42.10	3	42.00	42.00	-2	1,262	-0.16%
2023/09/04	1	41.35	0	0.00	41.70	1	1,368	0.07%
2023/09/01	0	0.00	10	42.54	42.60	-10	1,407	-0.71%
2023/08/30	0	0.00	1.7	40.47	40.55	-1.7	1,480	-0.12%
2023/08/29	1	40.95	1	40.25	40.50	0	1,573	0.00%
2023/08/28	5.1	41.46	0	0.00	40.50	5.1	1,632	0.31%
2023/08/25	2	42.55	10	42.50	43.60	-8	1,658	-0.48%
2023/08/24	4	40.23	2	40.23	39.65	2	1,654	0.12%
2023/08/23	1	41.05	2	41.05	41.00	-1	1,660	-0.06%
2023/08/22	4	40.39	3	41.07	40.00	1	1,689	0.06%
2023/08/21	3	43.03	2	42.68	42.15	1	1,715	0.06%
2023/08/18	4	43.80	4	44.20	43.30	0	1,776	0.00%
2023/08/17	2	45.43	62	43.74	45.50	-60	1,833	-3.27%
2023/08/16	11	44.46	4.1	44.18	44.60	6.9	1,871	0.37%
2023/08/15	1	45.85	2	46.23	45.60	-1	1,928	-0.05%
2023/08/14	9	46.47	5	45.57	45.80	4	2,027	0.20%
2023/08/11	6	49.86	1	49.50	49.20	5	2,123	0.24%
2023/08/10	10	50.60	5	49.84	50.40	5	2,200	0.23%
2023/08/09	2	51.60	2	51.75	51.30	0	2,223	0.00%
2023/08/08	8	52.60	3	52.87	52.50	5	2,225	0.22%
2023/08/07	0	0.00	1	50.10	50.50	-1	2,221	-0.05%
2023/08/04	0	51.30	7.6	51.25	51.00	-7.5	2,217	-0.34%
2023/08/02	1.2	52.08	1.3	52.85	51.50	-0.1	2,215	0.00%
2023/08/01	4.3	53.55	2	53.95	52.80	2.3	2,211	0.10%
2023/07/31	7	53.61	9	52.39	52.50	-2	2,206	-0.09%
2023/07/28	32.4	58.22	3.8	55.58	56.80	28.5	2,182	1.31%
2023/07/27	6.6	52.26	19.3	54.88	56.70	-12.7	2,144	-0.59%
2023/07/26	3	50.90	12.3	52.00	51.80	-9.3	2,111	-0.44%
2023/07/25	3	50.30	10	49.03	49.60	-7	2,094	-0.33%
2023/07/24	25.3	50.52	15	49.79	49.35	10.3	2,084	0.49%
2023/07/21	38	55.96	12.1	55.76	54.80	26	2,058	1.26%
2023/07/20	5	50.66	6	51.51	53.00	-1	2,021	-0.05%
2023/07/19	2	49.07	0	0.00	48.20	2	2,000	0.10%
2023/07/18	21.1	48.89	14.3	48.95	47.65	6.8	1,988	0.34%
2023/07/17	3.3	50.84	22.4	51.06	51.50	-19.1	1,964	-0.97%
2023/07/14	29	52.31	15.5	50.58	52.60	13.5	1,954	0.69%
2023/07/13	18.1	53.61	4.2	53.24	52.00	14	1,937	0.72%
2023/07/12	16.6	56.55	8	57.74	55.60	8.5	1,928	0.44%
2023/07/11	7	58.93	22.1	58.80	59.50	-15.1	1,909	-0.79%
2023/07/10	22.4	55.40	11	55.47	54.30	11.4	1,883	0.60%
2023/07/07	8	55.78	16.4	57.68	57.60	-8.4	1,869	-0.45%
2023/07/06	26.4	58.30	3.3	58.99	56.90	23.1	1,850	1.25%
2023/07/05	20	62.08	19	60.67	61.00	1	1,822	0.06%
2023/07/04	41.1	63.77	11.4	63.99	61.80	29.7	1,798	1.65%
2023/07/03	35.1	67.88	4.1	68.31	67.20	31	1,763	1.76%
2023/06/30	39.1	68.00	42.7	68.00	69.00	-3.6	1,743	-0.21%
2023/06/29	62.2	72.08	8.9	71.73	71.00	53.3	1,721	3.09%
2023/06/28	39.3	76.27	12.1	77.89	76.90	27.2	1,687	1.61%
2023/06/27	13	70.57	47.9	74.31	75.60	-34.9	1,601	-2.18%
2023/06/26	22.4	68.71	7	68.50	68.80	15.4	1,551	1.00%
2023/06/21	8.3	66.75	8	67.05	68.10	0.3	1,531	0.02%
2023/06/20	11	68.07	7.2	67.94	67.30	3.8	1,521	0.25%
2023/06/19	15	66.78	33	67.45	67.80	-18	1,508	-1.19%
2023/06/16	2.1	63.50	3.7	63.44	63.00	-1.7	1,490	-0.11%
2023/06/15	12	63.09	11	62.95	63.60	1	1,482	0.07%
2023/06/14	23	65.80	10.4	66.78	64.20	12.6	1,473	0.86%
2023/06/13	17	62.65	34	63.39	65.00	-17	1,450	-1.17%
2023/06/12	16.2	58.90	26.6	58.30	59.10	-10.4	1,420	-0.73%
2023/06/09	20.7	64.42	38.5	62.21	63.20	-17.8	1,393	-1.28%
2023/06/08	85.3	68.65	48.4	68.23	67.00	36.9	1,364	2.71%
2023/06/07	23	63.07	13.1	63.78	64.30	9.9	1,264	0.78%
2023/06/06	9.2	55.77	35.1	57.56	58.50	-25.9	1,227	-2.11%
2023/06/05	26.4	53.91	7.8	53.63	53.20	18.6	1,188	1.57%
2023/06/02	66	53.16	60.5	52.63	54.90	5.5	1,159	0.47%
2023/06/01	46	48.43	55.2	50.21	51.30	-9.2	1,071	-0.86%
2023/05/31	16	46.17	56.5	45.78	46.65	-40.5	1,014	-3.99%
2023/05/30	8	43.49	3	43.60	42.45	5	978	0.51%
2023/05/29	8	43.89	6.5	43.83	43.85	1.5	971	0.15%
2023/05/26	16	44.37	18	44.20	43.05	-2	985	-0.20%
2023/05/25	17	45.17	34.4	45.15	45.35	-17.4	996	-1.75%
2023/05/24	52	45.98	27.5	46.50	46.25	24.5	980	2.50%
2023/05/23	39.3	44.16	83.9	45.34	45.00	-44.7	925	-4.82%
2023/05/22	30	42.67	30.6	43.27	44.25	-0.6	876	-0.06%
2023/05/19	36.2	42.20	51.3	42.55	42.25	-15.1	858	-1.76%
2023/05/18	74.3	43.80	99.7	44.27	43.50	-25.4	811	-3.13%
2023/05/17	70.3	39.87	119.6	40.01	42.35	-49.3	727	-6.77%	大賣/
2023/05/16	99.9	37.43	74	37.91	38.50	25.9	620	4.17%
2023/05/15	21	35.23	37	35.04	35.00	-16	537	-2.98%
2023/05/12	3	32.40	7	32.85	33.70	-4	508	-0.79%
2023/05/11	7	33.00	0	0.00	32.60	7	501	1.39%
2023/05/10	0	0.00	1	33.80	33.85	-1	496	-0.20%
2023/05/09	2	33.65	1	33.20	33.10	1	495	0.20%
2023/05/08	3	33.82	3	33.82	33.65	0	499	0.00%
2023/05/05	1	33.00	0	0.00	33.15	1	498	0.20%
2023/05/04	2	33.00	0	0.00	33.10	2	499	0.40%
2023/05/03	1	33.50	2.1	33.43	33.00	-1.1	501	-0.23%
2023/05/02	0	0.00	1	32.75	33.00	-1	500	-0.20%
2023/04/27	2	32.30	6	32.05	32.45	-4	502	-0.80%
2023/04/26	1	32.15	6	32.18	32.40	-5	502	-0.99%
2023/04/25	0	0.00	1	32.80	32.40	-1	501	-0.20%
2023/04/24	0	0.00	1	33.10	33.05	-1	498	-0.20%
2023/04/21	3	33.00	0	33.60	33.00	3	499	0.60%
2023/04/20	12	33.00	3	33.50	33.00	9	498	1.81%
2023/04/19	2	34.10	0	0.00	33.80	2	494	0.40%
2023/04/18	1	33.80	0	34.15	33.70	1	489	0.20%
2023/04/17	4	34.61	18.5	34.69	34.50	-14.5	484	-2.99%
2023/04/14	5	33.67	22	33.74	33.85	-17	467	-3.63%
2023/04/13	16	33.97	41	33.63	33.40	-25	460	-5.42%
2023/04/12	4	32.55	2	32.50	32.55	2	460	0.43%
2023/04/11	3	33.00	1	33.40	32.90	2	461	0.43%
2023/04/06	2	32.68	0	0.00	32.40	2	469	0.43%
2023/03/31	5.1	33.94	30	33.85	33.50	-24.9	468	-5.31%
2023/03/30	88.5	34.42	8	33.90	33.95	80.5	465	17.30%
2023/03/29	1	33.30	17	34.74	35.50	-16	456	-3.51%
2023/03/28	3	33.10	10	33.26	33.00	-7	437	-1.61%
2023/03/27	0	0.00	4	33.63	33.60	-4	436	-0.92%
2023/03/24	0	0.00	2	32.90	32.80	-2	447	-0.45%
2023/03/23	1	33.00	1	33.10	33.20	0	456	0.00%
2023/03/22	0	0.00	8	32.98	32.85	-8	452	-1.77%
2023/03/21	1	32.85	2	32.95	32.60	-1	447	-0.22%
2023/03/20	1	31.15	2	30.90	31.00	-1	439	-0.23%
2023/03/17	7	30.13	104	30.42	30.75	-97	439	-22.08%	大賣/
2023/03/16	14	29.58	70	29.88	29.40	-56	435	-12.86%
2023/03/15	2	31.63	1	31.55	31.05	1	428	0.23%
2023/03/14	2	31.25	0	0.00	31.25	2	426	0.47%
2023/03/13	115	31.69	14	30.75	31.70	101	425	23.73%	大買/鉅額交易
2023/03/10	10	32.91	27.2	32.82	32.50	-17.2	416	-4.12%
2023/03/09	14	33.54	6	33.08	33.70	8	410	1.95%
2023/03/08	14	33.13	6.1	32.89	32.75	7.9	408	1.94%
2023/03/07	5	32.99	3	33.50	32.90	2	407	0.49%
2023/03/06	11	33.29	2	33.40	33.40	9	400	2.25%
2023/03/03	14.5	34.09	20.1	33.82	33.90	-5.6	394	-1.42%
2023/03/02	33.4	34.52	2	34.48	34.20	31.4	388	8.07%
2023/03/01	15	34.33	0	0.00	34.05	15	384	3.90%
2023/02/24	45.5	35.07	23	35.29	35.05	22.5	376	5.98%
2023/02/23	14	35.38	64.1	35.20	36.30	-50.1	351	-14.26%
2023/02/22	20	32.35	22	32.31	33.05	-2	311	-0.64%
2023/02/21	12	31.65	0	0.00	31.35	12	292	4.10%
2023/02/20	32.5	32.39	7	32.59	32.20	25.5	283	9.00%
2023/02/17	9	31.54	26.1	31.79	32.60	-17.1	269	-6.34%
2023/02/16	12	30.42	10.3	30.69	30.30	1.7	242	0.70%
2023/02/15	13.3	30.02	23.2	29.80	30.50	-9.9	224	-4.40%
2023/02/14	1	27.75	5.7	28.16	28.50	-4.7	203	-2.32%
2023/02/13	2	28.20	37	27.96	27.90	-35	202	-17.26%
2023/02/10	1	28.00	0	0.00	27.90	1	203	0.49%
2023/02/09	2	28.35	0	0.00	28.35	2	204	0.98%
2023/02/08	40	28.43	7	28.41	28.40	33	203	16.18%
2023/02/07	2	28.10	0	0.00	28.25	2	201	0.99%
2023/02/06	6.5	28.27	2	28.10	28.30	4.5	201	2.23%
2023/02/03	1	27.70	12.1	27.67	27.75	-11.1	197	-5.62%
2023/02/02	0	0.00	1	27.45	27.40	-1	195	-0.51%
2023/02/01	1	27.00	0.1	27.50	27.20	0.9	194	0.47%
2023/01/31	0	0.00	5	26.80	26.80	-5	191	-2.61%
2023/01/30	4	26.58	0	0.00	26.50	4	191	2.09%
2023/01/17	1	26.60	3	26.65	26.60	-2	189	-1.06%
2023/01/16	0	0.00	1	26.65	26.55	-1	190	-0.52%
2023/01/13	3	26.62	1	26.75	26.70	2	191	1.05%
2023/01/12	0	0.00	2	27.05	27.05	-2	193	-1.03%
2023/01/11	0	0.00	3	27.05	27.05	-3	194	-1.54%
2023/01/10	0	0.00	2	26.65	26.85	-2	195	-1.02%
2023/01/09	0	0.00	1.5	26.77	26.70	-1.5	201	-0.74%
2023/01/06	4	26.83	0	0.00	26.95	4	213	1.87%
2023/01/05	0	0.00	3	27.23	27.10	-3	220	-1.36%
2023/01/04	2.3	27.22	5	27.23	27.10	-2.7	220	-1.23%
2023/01/03	3.7	27.11	4	27.16	27.35	-0.3	221	-0.13%
2022/12/30	14	27.31	12	27.44	27.90	2	222	0.90%
2022/12/29	3	27.53	4	28.40	28.10	-1	214	-0.47%
2022/12/28	1	28.80	1	28.05	28.60	0	212	0.00%
2022/12/27	10	29.07	8	29.31	28.70	2	210	0.95%
2022/12/26	3.2	28.28	1	28.35	27.95	2.2	203	1.10%
2022/12/23	2.4	27.97	2	28.03	28.35	0.4	205	0.17%
2022/12/22	0	0.00	5	28.80	28.45	-5	206	-2.42%
2022/12/21	0	0.00	2	28.38	28.30	-2	212	-0.94%
2022/12/20	0	0.00	6	28.04	27.60	-6	215	-2.78%
2022/12/19	8	28.12	1	27.85	27.85	7	223	3.14%
2022/12/16	28	29.68	23	29.62	29.05	5	234	2.13%
2022/12/15	15	28.88	8	29.28	29.35	7	237	2.95%
2022/12/12	4	27.45	0	0.00	27.40	4	236	1.69%
2022/12/09	4	27.48	10	27.60	27.60	-6	248	-2.42%
2022/12/07	1	26.80	0	0.00	26.70	1	259	0.39%
2022/12/05	1	27.00	0	0.00	27.25	1	264	0.38%
2022/12/01	1	27.75	6	27.83	27.75	-5	262	-1.90%
2022/11/29	1	27.00	0	0.00	27.05	1	261	0.38%
2022/11/28	0	0.00	9	26.53	26.50	-9	257	-3.50%
2022/11/25	6	26.03	0	0.00	25.85	6	259	2.31%
2022/11/24	2	25.73	2	25.90	25.80	0	264	0.00%
2022/11/23	1	25.80	1	26.75	25.80	0	268	0.00%
2022/11/22	0	0.00	2	26.80	26.45	-2	284	-0.70%
2022/11/21	7	26.39	0	0.00	26.00	7	297	2.36%
2022/11/18	1	25.50	3	27.30	26.60	-2	296	-0.67%
2022/11/17	5	25.00	1	25.10	25.45	4	293	1.36%
2022/11/15	2	24.60	0	0.00	24.80	2	298	0.67%
2022/11/14	1	24.50	0	0.00	24.80	1	300	0.33%
2022/11/10	1	24.70	0	0.00	24.60	1	301	0.33%
2022/11/09	2	25.25	0	0.00	25.10	2	302	0.66%
2022/11/08	1	25.60	6	25.73	25.60	-5	302	-1.65%
2022/11/07	1	25.35	2	25.08	25.10	-1	301	-0.33%
2022/11/02	1	24.90	2	25.10	24.95	-1	303	-0.33%
2022/11/01	2	23.50	6	24.00	24.65	-4	302	-1.32%
2022/10/31	1	23.10	0	0.00	23.15	1	304	0.33%
2022/10/28	2	22.53	0	0.00	22.50	2	305	0.65%
2022/10/25	3	22.87	0	0.00	22.80	3	324	0.92%
2022/10/24	0	0.00	1	23.75	23.90	-1	327	-0.31%
2022/10/20	10	22.97	6	22.63	22.80	4	330	1.21%
2022/10/19	2	24.93	1	25.20	24.60	1	334	0.30%
2022/10/18	1	25.00	0	0.00	25.15	1	336	0.31%
2022/10/17	20	26.05	0	0.00	25.85	20	340	5.88%
2022/10/14	43	27.36	5	28.32	28.55	38	343	11.06%
2022/10/13	17.3	29.81	3	30.00	29.70	14.3	355	4.02%
2022/10/07	1	34.10	0	0.00	34.15	1	388	0.26%
2022/10/06	2.3	33.17	0	0.00	33.45	2.3	388	0.59%
2022/10/05	1	33.50	0	0.00	33.40	1	389	0.26%
2022/10/04	2	33.73	0	0.00	33.80	2	392	0.51%
2022/10/03	3	33.82	1	34.00	33.80	2	393	0.51%
2022/09/30	4	33.85	6	34.15	34.15	-2	395	-0.51%
2022/09/28	8	33.19	1	33.35	33.00	7	397	1.76%
2022/09/27	12	34.07	0	0.00	35.00	12	397	3.02%
2022/09/26	32	35.78	4	36.28	34.90	28	396	7.05%
2022/09/23	28	37.88	15	37.54	37.00	13	405	3.20%
2022/09/22	35	39.21	27	39.12	38.15	8	395	2.02%
2022/09/21	19	37.57	0	0.00	37.60	19	378	5.01%
2022/09/20	11	37.74	6	37.90	37.75	5	384	1.30%
2022/09/19	1	38.00	8	37.45	36.80	-7	393	-1.78%
2022/09/16	8	37.92	27	37.84	38.00	-19	398	-4.77%
2022/09/15	11	37.82	9	37.87	37.00	2	396	0.51%
2022/09/14	1	37.65	3	36.27	37.60	-2	404	-0.49%
2022/09/13	1	35.85	10	36.16	36.60	-9	416	-2.16%
2022/09/12	1	35.15	1	35.10	35.50	0	415	0.00%
2022/09/08	4	34.45	0	0.00	34.50	4	421	0.95%
2022/09/07	6	33.93	0	0.00	33.90	6	427	1.40%
2022/09/06	1	35.00	0	0.00	34.45	1	430	0.23%
2022/09/05	5	34.25	0	0.00	34.25	5	440	1.14%
2022/09/02	4	35.11	0	0.00	35.15	4	458	0.87%
2022/09/01	4	35.38	1	35.45	35.30	3	466	0.64%
2022/08/31	6	35.58	7	36.29	36.25	-1	483	-0.21%
2022/08/30	1	35.60	2	35.65	35.65	-1	513	-0.19%
2022/08/29	15	37.26	4	36.65	36.25	11	553	1.99%
2022/08/26	5	35.86	11	36.48	36.95	-6	595	-1.01%
2022/08/25	0	0.00	3	33.55	33.60	-3	626	-0.48%
2022/08/24	9	33.56	1	33.90	33.50	8	648	1.23%
2022/08/23	6	34.03	1	34.00	34.10	5	675	0.74%
2022/08/22	5	35.16	2	35.60	34.80	3	693	0.43%
2022/08/19	0	0.00	4	34.84	35.70	-4	693	-0.58%
2022/08/18	1	33.90	2	34.33	34.55	-1	690	-0.14%
2022/08/17	5	34.26	0	0.00	34.05	5	690	0.72%
2022/08/16	2	34.78	2	34.95	34.55	0	691	0.00%
2022/08/12	0	0.00	3	33.90	34.00	-3	692	-0.43%
2022/08/11	2	34.38	1	34.25	34.05	1	693	0.14%
2022/08/10	1	33.95	1	34.10	34.20	0	692	0.00%
2022/08/09	10	34.00	4	33.93	33.95	6	692	0.87%
2022/08/08	2	33.35	15	33.19	33.35	-13	692	-1.88%
2022/08/05	3	34.48	1.2	34.30	34.00	1.8	696	0.25%
2022/08/04	9	33.09	0	0.00	33.20	9	703	1.28%
2022/08/03	12	33.02	10	32.93	32.70	2	704	0.29%
2022/08/02	16	34.91	0.7	34.96	34.20	15.3	702	2.18%
2022/08/01	11	36.03	4.3	36.12	35.80	6.7	714	0.94%
2022/07/29	2	36.63	3	36.33	36.35	-1	715	-0.14%
2022/07/28	1	36.70	0	0.00	36.60	1	715	0.14%
2022/07/27	6	37.03	0	0.00	37.40	6	716	0.84%
2022/07/26	14	37.99	1.3	37.72	37.50	12.8	723	1.76%
2022/07/25	4	37.55	2	37.45	37.50	2	727	0.27%
2022/07/22	6.3	37.74	3	37.83	38.30	3.3	725	0.45%
2022/07/21	10	38.23	6	38.08	38.30	4	723	0.56%
2022/07/20	13	40.04	32.1	41.06	39.50	-19.1	715	-2.67%
2022/07/19	25	40.03	30	40.25	40.80	-5	696	-0.72%
2022/07/18	0	0.00	22	37.30	37.40	-22	669	-3.29%
2022/07/15	6	34.34	0.2	33.95	34.00	5.8	663	0.88%
2022/07/14	5	35.22	0.2	35.40	35.60	4.9	659	0.74%
2022/07/13	1	36.65	3	36.27	35.60	-2	661	-0.30%
2022/07/12	3	35.15	4	35.15	34.90	-1	666	-0.15%
2022/07/11	1	36.75	1	36.80	36.90	0	680	0.00%
2022/07/08	2	37.23	0	37.80	36.90	2	728	0.27%
2022/07/07	1	36.00	0	0.00	36.95	1	744	0.13%
2022/07/06	0	0.00	3	37.43	37.55	-3	742	-0.40%
2022/07/05	1	37.60	5	37.56	37.90	-4	743	-0.54%
2022/07/04	3	35.07	3	35.23	35.20	0	741	0.00%
2022/07/01	29	35.63	5.1	35.88	34.05	23.9	740	3.23%
2022/06/30	5.1	37.60	0	0.00	37.80	5.1	725	0.70%
2022/06/29	1	38.25	1	38.35	38.60	0	723	0.00%
2022/06/28	3	38.22	1	38.15	37.90	2	723	0.28%
2022/06/27	2	38.63	1	39.50	39.40	1	720	0.14%
2022/06/24	3	38.00	8	38.58	37.80	-5	713	-0.70%
2022/06/23	2	38.43	7	38.16	38.60	-5	709	-0.70%
2022/06/22	7	38.41	2	38.33	37.90	5	708	0.71%
2022/06/21	10.5	38.45	36	38.09	39.25	-25.5	694	-3.67%
2022/06/20	2	37.10	0	0.00	36.25	2	683	0.29%
2022/06/17	6.2	36.38	2	36.64	37.40	4.1	683	0.60%
2022/06/16	4	37.45	0	0.00	36.85	4	679	0.59%
2022/06/15	5	37.99	0	0.00	37.35	5	678	0.74%
2022/06/14	10	37.07	11.2	36.59	37.70	-1.2	681	-0.18%
2022/06/13	17	38.54	13	39.28	38.30	4	670	0.60%
2022/06/10	5	38.38	6	37.88	37.80	-1	654	-0.15%
2022/06/09	34	38.72	23	38.99	38.45	11	649	1.69%
2022/06/08	29	37.61	34.6	37.52	40.00	-5.6	632	-0.89%
2022/06/07	45	37.78	15.6	37.80	38.05	29.4	605	4.86%
2022/06/06	37.2	38.36	10.3	38.94	40.70	26.9	567	4.74%
2022/06/02	13.1	35.49	38.8	36.35	37.05	-25.7	521	-4.93%
2022/06/01	15.1	33.78	25	33.75	33.70	-9.9	492	-2.01%
2022/05/31	30	32.17	15	32.73	32.90	15	491	3.05%
2022/05/30	1	30.75	17	31.36	31.65	-16	492	-3.25%
2022/05/27	0	0.00	2	30.80	28.80	-2	484	-0.41%
2022/05/26	1	28.30	0	0.00	28.05	1	497	0.20%
2022/05/25	3	28.10	1	28.25	28.40	2	537	0.37%
2022/05/24	3	27.80	0	0.00	27.50	3	610	0.49%
2022/05/18	0	0.00	5	28.43	28.45	-5	758	-0.66%
2022/05/13	0	0.00	6	27.36	27.80	-6	835	-0.72%
2022/05/12	10	28.01	2	27.75	27.30	8	833	0.96%
2022/05/10	12	30.52	1	29.95	29.90	11	826	1.33%
2022/05/09	3	30.53	16	31.34	31.10	-13	821	-1.58%
2022/05/06	1	29.95	0	0.00	30.00	1	806	0.12%
2022/05/05	3	29.80	0	0.00	29.60	3	804	0.37%
2022/05/04	3.1	30.07	2	29.90	30.00	1.1	803	0.13%
2022/05/03	6	30.95	3	31.13	30.15	3	800	0.37%
2022/04/29	3	29.87	9.2	29.85	29.80	-6.2	790	-0.78%
2022/04/28	0	0.00	1	28.20	28.30	-1	778	-0.13%
2022/04/27	0	0.00	0.3	28.90	28.20	-0.3	778	-0.04%
2022/04/26	1	29.00	0	0.00	28.75	1	777	0.13%
2022/04/25	4	28.58	12	27.68	29.00	-8	778	-1.02%
2022/04/22	1	28.10	0	0.00	28.20	1	771	0.13%
2022/04/21	2	27.93	1	28.20	28.00	1	771	0.13%
2022/04/20	0	0.00	1	28.20	28.15	-1	770	-0.13%
2022/04/19	1	28.20	8	28.17	28.10	-7	767	-0.91%
2022/04/18	3.2	28.36	31	27.64	27.60	-27.9	765	-3.64%
2022/04/15	6	29.53	23.7	29.47	29.05	-17.7	759	-2.33%
2022/04/14	69	31.78	32	31.48	31.50	37	746	4.96%
2022/04/13	0	0.00	14	29.34	29.50	-14	700	-2.00%
2022/04/12	3	26.92	0	0.00	26.85	3	685	0.44%
2022/04/11	2	27.00	0	0.00	26.80	2	698	0.29%
2022/04/08	2	27.53	1	27.90	27.80	1	724	0.14%
2022/04/07	7	27.41	4	27.40	27.10	3	738	0.41%
2022/04/06	3	27.50	1	27.80	27.60	2	733	0.27%
2022/04/01	11	27.76	1	27.45	27.85	10	731	1.37%
2022/03/31	1	28.30	47	28.06	28.55	-46	726	-6.33%
2022/03/30	8	28.54	4	29.06	28.40	4	720	0.55%
2022/03/29	3	28.45	1	28.15	28.50	2	717	0.28%
2022/03/28	4	27.59	3	27.43	27.75	1	711	0.14%
2022/03/25	13	28.82	5	29.14	29.05	8	705	1.13%
2022/03/24	2	28.53	0	0.00	27.90	2	697	0.29%
2022/03/23	1	28.50	12	28.69	28.40	-11	694	-1.58%
2022/03/22	0	0.00	4	28.08	28.65	-4	688	-0.58%
2022/03/21	0	0.00	3	28.00	27.85	-3	683	-0.44%
2022/03/18	2	28.23	1	28.00	28.30	1	681	0.15%
2022/03/17	4	28.15	12	27.73	28.40	-8	676	-1.18%
2022/03/16	1	26.80	6	27.07	26.60	-5	668	-0.75%
2022/03/15	12.1	26.55	0.1	26.30	26.45	12	667	1.80%
2022/03/14	0	0.00	2	27.25	27.30	-2	664	-0.30%
2022/03/11	18	27.14	12	27.09	27.20	6	663	0.90%
2022/03/10	2	27.90	28	27.97	27.30	-26	659	-3.94%
2022/03/09	5	26.16	0	0.00	26.25	5	650	0.77%
2022/03/08	50.3	26.92	35	25.97	25.95	15.3	645	2.37%
2022/03/07	17	27.16	17	27.31	27.00	0	631	0.00%
2022/03/04	34	30.04	6	30.27	29.70	28	616	4.54%
2022/03/03	23	30.75	14.2	31.98	31.80	8.8	598	1.48%
2022/03/02	8.6	30.07	2	29.70	29.90	6.6	568	1.16%
2022/03/01	8	30.22	3	29.48	31.10	5	558	0.90%
2022/02/25	52	31.57	15	31.76	31.45	37	540	6.85%
2022/02/24	36	31.88	77	32.23	32.85	-41	501	-8.18%
2022/02/23	42.2	29.12	26	29.26	29.95	16.2	429	3.78%
2022/02/22	27	28.11	36	28.53	28.25	-9	408	-2.20%
2022/02/21	47	29.67	42	30.15	29.85	5	385	1.30%
2022/02/18	55.3	30.21	41.7	30.47	30.85	13.6	344	3.95%
2022/02/17	22	27.01	29.3	27.80	28.05	-7.3	286	-2.57%
2022/02/16	1	25.40	19.6	25.32	25.50	-18.6	253	-7.34%
2022/02/15	13	25.61	116.3	25.95	25.50	-103.3	237	-43.46%	大賣/鉅額交易
2022/02/14	2	23.55	1	24.00	23.65	1	221	0.45%
2022/02/11	2	24.20	3	24.13	24.00	-1	223	-0.45%
2022/02/09	4	23.45	8	23.17	23.30	-4	224	-1.78%
2022/02/08	17	23.23	15	23.46	23.55	2	223	0.89%
2022/02/07	14	22.34	6	22.76	22.90	8	221	3.62%
2022/01/26	0	0.00	1	21.75	21.95	-1	218	-0.46%
2022/01/24	1	21.30	2	21.05	21.50	-1	223	-0.45%
2022/01/21	7	21.39	1	21.40	21.40	6	227	2.63%
2022/01/20	2	21.75	0	0.00	21.80	2	235	0.85%
2022/01/19	2	21.00	0	0.00	21.30	2	236	0.85%
2022/01/18	6	21.63	1	22.05	21.55	5	236	2.11%
2022/01/17	0	0.00	1	22.00	22.00	-1	242	-0.41%
2022/01/14	1	21.05	17	21.01	21.45	-16	242	-6.59%
2022/01/13	5	21.69	13	21.65	21.60	-8	240	-3.32%
2022/01/12	1	21.70	0	0.00	21.70	1	241	0.41%
2022/01/11	2.7	21.82	5	21.87	21.75	-2.3	240	-0.96%
2022/01/10	1	22.00	5	21.70	21.75	-4	240	-1.66%
2022/01/07	4	21.86	4	22.08	21.70	0	241	0.00%
2022/01/06	3	22.47	4	22.58	22.80	-1	239	-0.42%
2022/01/05	3	22.98	5	23.91	23.50	-2	237	-0.84%
2022/01/04	34	24.58	3	24.28	24.50	31	232	13.33%
2022/01/03	32	24.76	17	25.83	25.60	15	221	6.76%
2021/12/30	9	23.77	6	23.74	23.85	3	199	1.50%
2021/12/27	4.1	21.29	0	0.00	21.30	4.1	216	1.90%
2021/12/24	6	21.23	0	0.00	21.20	6	217	2.76%
2021/12/23	3	21.40	1	21.35	21.50	2	216	0.93%
2021/12/22	7	21.51	0.2	21.60	21.40	6.8	216	3.15%
2021/12/21	1	21.45	0	0.00	21.60	1	216	0.46%
2021/12/20	1.4	21.54	7	21.50	21.60	-5.6	216	-2.60%
2021/12/16	2	21.58	3	21.50	21.70	-1	216	-0.46%
2021/12/15	6	21.60	1	21.50	21.70	5	216	2.31%
2021/12/14	1	21.50	1	21.70	21.45	0	216	0.00%
2021/12/10	0	0.00	2	22.35	22.15	-2	214	-0.93%
2021/12/09	1	22.70	0	0.00	22.50	1	214	0.47%
2021/12/03	1	21.95	2	21.85	22.15	-1	212	-0.47%
2021/12/02	5	21.73	1	22.50	21.80	4	213	1.88%
2021/12/01	0	0.00	1	21.90	22.00	-1	212	-0.47%
2021/11/29	3	21.85	2	21.95	21.70	1	211	0.47%
2021/11/26	2	23.33	0	0.00	23.00	2	207	0.96%
2021/11/24	9	23.15	0	0.00	23.60	9	205	4.39%
2021/11/23	1	23.00	1	23.00	22.80	0	204	0.00%
2021/11/22	2	23.50	1	23.40	23.25	1	206	0.48%
2021/11/18	3	24.10	0	0.00	24.00	3	206	1.45%
2021/11/16	7	24.92	2	25.38	24.60	5	204	2.45%
2021/11/15	4	23.66	4	23.50	23.45	0	199	0.00%
2021/11/12	3	24.18	0	0.00	24.10	3	197	1.52%
2021/11/11	14	24.95	2.2	24.72	24.70	11.8	194	6.08%
2021/11/10	14	23.85	2	24.23	24.00	12	188	6.35%
2021/11/09	1	22.95	5.1	23.10	23.10	-4.1	186	-2.20%
2021/11/08	3	23.00	11	23.05	23.15	-8	183	-4.36%
2021/11/03	0	0.00	1	22.00	21.95	-1	178	-0.56%
2021/11/02	0	0.00	1	21.80	21.85	-1	180	-0.55%
2021/11/01	0.1	21.15	2	21.25	21.60	-1.9	179	-1.06%
2021/10/29	9	21.21	3	21.28	21.25	6	176	3.39%
2021/10/28	30.2	20.87	6	21.55	21.90	24.2	174	13.87%
2021/10/27	3	19.85	2	19.90	19.95	1	170	0.59%
2021/10/26	3	20.00	0	0.00	20.00	3	169	1.77%
2021/10/25	12	19.89	9.3	20.01	20.15	2.7	169	1.60%
2021/10/22	1.5	21.48	0	0.00	21.40	1.5	161	0.92%
2021/10/20	0	0.00	11	22.50	21.80	-11	165	-6.66%
2021/10/18	0	0.00	2	21.93	22.05	-2	169	-1.18%
2021/10/15	1	21.05	3	21.10	21.90	-2	172	-1.16%
2021/10/14	1	21.35	0	0.00	21.05	1	174	0.57%
2021/10/13	0	0.00	1	22.10	22.10	-1	173	-0.58%
2021/10/12	1	22.55	4	22.70	22.50	-3	176	-1.70%
2021/10/08	7	23.30	0	0.00	23.20	7	180	3.87%
2021/10/07	11	22.40	2	23.28	24.20	9	179	5.00%
2021/10/06	8	25.55	35	25.03	24.65	-27	178	-15.14%
2021/10/05	43	25.89	3	26.08	26.20	40	175	22.77%
2021/10/04	0	0.00	30	23.83	23.85	-30	163	-18.31%
2021/09/28	0	0.00	13	23.11	23.15	-13	212	-6.12%
2021/09/23	0	0.00	1	21.25	21.30	-1	228	-0.44%
2021/09/17	1	21.10	1	21.00	21.25	0	241	0.00%
2021/09/10	4	20.75	0	0.00	20.80	4	320	1.25%
2021/09/08	0	0.00	2	20.40	20.40	-2	351	-0.57%
2021/09/07	0	0.00	2	21.45	20.95	-2	362	-0.55%
2021/09/06	0	0.00	0.1	21.55	21.45	-0.1	365	-0.03%
2021/09/03	1	21.95	0	0.00	22.00	1	369	0.27%
2021/09/01	2	23.40	0	0.00	23.45	2	377	0.53%
2021/08/30	1	23.80	0	0.00	23.85	1	401	0.25%
2021/08/25	5	21.89	9	22.68	23.40	-4	463	-0.86%
2021/08/24	1	21.30	12	21.40	21.30	-11	468	-2.35%
2021/08/23	6	21.63	0	0.00	21.60	6	470	1.28%
2021/08/20	11	20.60	2	20.90	21.00	9	474	1.90%
2021/08/19	9	21.01	1	22.10	21.25	8	478	1.67%
2021/08/18	5	22.29	1	22.00	22.95	4	476	0.84%
2021/08/17	1.1	24.00	0	0.00	23.25	1.1	474	0.23%
2021/08/16	2	22.90	0	0.00	23.40	2	475	0.42%
2021/08/13	8	23.57	7	23.97	23.35	1	475	0.21%
2021/08/11	5	24.23	2	24.60	24.00	3	475	0.63%
2021/08/06	4	24.73	0	0.00	24.60	4	479	0.83%
2021/08/05	2	25.05	4	25.16	25.10	-2	480	-0.42%
2021/08/04	2	25.75	0	0.00	25.80	2	482	0.41%
2021/08/03	3	26.17	0	0.00	26.45	3	484	0.62%
2021/08/02	1	25.10	0	0.00	25.70	1	482	0.21%
2021/07/30	1	26.30	0	0.00	26.25	1	481	0.21%
2021/07/29	14	26.58	1	26.70	26.75	13	487	2.67%
2021/07/28	7	26.69	1	26.40	27.20	6	489	1.23%
2021/07/27	0	0.00	1	27.90	27.55	-1	492	-0.20%
2021/07/26	0	0.00	1	27.95	27.95	-1	492	-0.20%
2021/07/23	1	29.15	2	28.78	28.75	-1	493	-0.20%
2021/07/22	2	27.55	0	0.00	27.60	2	488	0.41%
2021/07/21	6	27.41	4	27.53	27.30	2	490	0.41%
2021/07/20	4	28.09	0	0.00	27.80	4	496	0.81%
2021/07/19	0	0.00	4.5	29.02	28.90	-4.5	499	-0.90%
2021/07/16	2	28.88	0	0.00	28.70	2	505	0.40%
2021/07/15	1.2	27.90	7	28.66	29.00	-5.8	504	-1.15%
2021/07/14	3	26.77	4	26.69	27.30	-1	504	-0.20%
2021/07/13	1	27.25	2	27.56	27.25	-1	510	-0.20%
2021/07/12	0	0.00	15	28.76	28.40	-15	503	-2.98%
2021/07/09	10	29.43	0	0.00	29.25	10	499	2.00%
2021/07/08	44	29.78	4	29.51	29.00	40	494	8.08%
2021/07/07	10	29.90	17	30.95	30.95	-7	476	-1.47%
2021/07/06	2	28.40	2	28.68	28.15	0	456	0.00%
2021/07/05	10	28.20	2	28.50	28.05	8	454	1.76%
2021/07/02	2	28.23	0	0.00	27.80	2	457	0.44%
2021/07/01	0	0.00	2	29.25	28.35	-2	463	-0.43%
2021/06/30	1	27.60	2	28.23	28.30	-1	464	-0.22%
2021/06/29	12	26.68	6	26.69	26.55	6	465	1.29%
2021/06/28	5	27.76	1	27.60	27.60	4	466	0.86%
2021/06/25	5	28.89	0	0.00	29.00	5	462	1.08%
2021/06/24	0	0.00	5	30.00	29.00	-5	465	-1.07%
2021/06/23	1	28.50	14.5	28.82	28.70	-13.5	462	-2.92%
2021/06/22	22.5	31.95	3	31.40	30.30	19.5	457	4.27%
2021/06/21	3	28.22	12.1	29.73	31.25	-9.1	441	-2.05%
2021/06/18	6	27.65	10.1	27.69	28.45	-4.1	438	-0.94%
2021/06/17	10	28.42	20.1	27.03	28.25	-10.1	448	-2.24%
2021/06/16	13	27.07	16	27.10	27.10	-3	450	-0.67%
2021/06/15	2	24.40	0	0.00	24.65	2	444	0.45%
2021/06/11	4	24.15	1	24.05	24.15	3	446	0.67%
2021/06/10	3	24.03	5	23.80	25.00	-2	450	-0.44%
2021/06/08	3	24.22	5	24.16	25.40	-2	459	-0.44%
2021/06/07	12	25.50	8	25.38	25.20	4	458	0.87%
2021/06/04	44.1	28.59	78.3	29.48	28.00	-34.2	454	-7.52%
2021/06/03	15	27.00	1	27.00	27.00	14	410	3.41%
2021/06/02	6	24.55	3	24.55	24.55	3	409	0.73%
2021/06/01	1	22.35	1	22.35	22.35	0	401	0.00%
2021/05/31	2	20.23	1	20.40	20.35	1	396	0.25%
2021/05/28	4	21.38	3	21.23	21.00	1	401	0.25%
2021/05/27	2	19.88	39	20.63	21.00	-37	409	-9.03%
2021/05/26	21	19.09	3	18.70	19.15	18	428	4.20%
2021/05/25	7	18.54	0	0.00	18.50	7	457	1.53%
2021/05/24	19	18.60	0	0.00	18.50	19	467	4.06%
2021/05/21	6	17.81	1	17.80	18.30	5	469	1.06%
2021/05/19	1	17.45	0	0.00	17.30	1	473	0.21%
2021/05/17	0	0.00	3	15.83	15.75	-3	470	-0.64%
2021/05/13	9	16.35	5.1	16.91	17.10	3.9	469	0.82%
2021/05/12	5	17.96	3	17.77	17.75	2	464	0.43%
2021/05/11	9	19.73	0	0.00	19.70	9	459	1.96%
2021/05/10	27	20.64	1	21.20	20.55	26	455	5.70%
2021/05/06	2	21.60	1	21.60	21.00	1	451	0.22%
2021/05/05	2	21.30	13	19.27	21.30	-11	443	-2.48%
2021/05/04	7	19.41	2	19.38	19.40	5	437	1.14%
2021/05/03	15	20.53	0	0.00	20.50	15	431	3.48%
2021/04/27	0	0.00	3	23.50	23.25	-3	422	-0.71%
2021/04/26	1	23.40	2	25.00	24.00	-1	419	-0.24%
2021/04/23	4	22.95	3	22.65	22.95	1	409	0.24%
2021/04/22	3	21.08	17	22.04	20.90	-14	403	-3.47%
2021/04/21	5	22.19	0	0.00	22.20	5	392	1.27%
2021/04/20	2	22.28	16.1	22.29	22.55	-14.1	389	-3.62%
2021/04/19	13	23.43	26.2	23.25	23.25	-13.2	383	-3.44%
2021/04/15	2	23.43	0	0.00	24.55	2	372	0.54%
2021/04/14	0.1	24.56	0	0.00	24.30	0.1	369	0.01%
2021/04/13	11	25.57	1	25.90	25.20	10	366	2.73%
2021/04/12	0.1	25.00	7	25.30	24.85	-6.9	361	-1.91%
2021/04/09	1	24.95	3	25.25	25.35	-2	358	-0.56%
2021/04/08	7	25.32	2.3	24.67	25.75	4.8	353	1.34%
2021/04/07	5	25.37	4	25.16	25.10	1	344	0.29%
2021/04/06	14	26.33	16	27.05	26.00	-2	334	-0.60%
2021/04/01	1	27.55	0	0.00	27.40	1	325	0.31%
2021/03/31	18.2	28.06	8	28.05	27.25	10.2	319	3.19%
2021/03/30	3	28.50	0	0.00	28.50	3	313	0.96%
2021/03/29	3.6	28.29	4	28.28	28.10	-0.4	309	-0.13%
2021/03/26	10.1	29.26	6	29.22	29.30	4.1	302	1.36%
2021/03/25	7	29.66	3	29.27	29.65	4	298	1.34%
2021/03/24	5.1	29.31	19	28.46	30.00	-14	292	-4.76%
2021/03/23	37.3	31.21	20	32.65	29.80	17.3	279	6.17%
2021/03/22	17.3	30.29	15	30.76	31.70	2.3	253	0.91%
2021/03/19	27	27.91	6	28.46	28.85	21	232	9.03%
2021/03/18	0	0.00	5	25.79	26.25	-5	209	-2.38%
2021/03/17	3	23.63	10	23.85	23.90	-7	202	-3.46%
2021/03/16	13	24.27	2	24.15	23.60	11	196	5.59%
2021/03/15	10	23.51	4	23.88	23.85	6	188	3.19%
2021/03/12	8	23.07	2	22.70	23.00	6	177	3.38%
2021/03/11	1	22.00	13	22.04	22.30	-12	172	-6.97%
2021/03/10	23	22.37	9	21.96	22.45	14	166	8.41%
2021/03/09	4	20.60	14	20.49	20.60	-10	153	-6.53%
2021/03/05	1	18.00	3	18.00	17.80	-2	143	-1.39%
2021/03/03	1	17.50	0	0.00	18.45	1	143	0.70%
2021/03/02	19	20.02	9	19.14	18.80	10	142	7.00%
2021/02/26	14.3	18.75	6	19.99	20.15	8.3	128	6.46%
2021/02/25	25	18.28	15	17.77	18.35	10	104	9.56%
2021/02/24	21	16.70	0	0.00	16.70	21	73	28.45%
2021/02/23	0	0.00	7	15.20	15.20	-7	62	-11.17%
2021/02/22	2	13.73	4.2	13.81	13.85	-2.2	59	-3.65%
2021/02/19	0	0.00	8	12.43	12.60	-8	55	-14.39%
2021/02/17	3	12.63	0	0.00	12.65	3	56	5.34%
2021/02/05	0	0.00	2	12.18	12.10	-2	57	-3.47%
2021/02/03	5	12.10	1	11.90	12.00	4	63	6.30%
2021/02/02	2	11.65	0	0.00	11.85	2	63	3.17%
2021/02/01	2	11.85	2	11.50	11.80	0	63	0.00%
2021/01/25	4	11.25	0	0.00	11.25	4	62	6.36%
2021/01/20	1	11.35	0	0.00	11.30	1	63	1.58%
2021/01/07	1	11.65	0	0.00	11.65	1	64	1.56%
2021/01/06	0	0.00	2	11.85	11.65	-2	64	-3.12%
2021/01/04	1	11.90	0	0.00	11.95	1	63	1.58%
2020/12/30	1	12.00	0	0.00	11.95	1	62	1.59%
2020/12/29	1	11.90	0	0.00	11.95	1	62	1.59%
2020/12/28	1	11.85	0	0.00	11.90	1	63	1.58%
2020/12/23	1	11.90	0	0.00	12.05	1	64	1.56%
2020/12/22	0	0.00	6	12.20	12.05	-6	62	-9.60%
2020/12/21	0	0.00	1	12.25	12.35	-1	62	-1.61%
2020/12/17	0	0.00	10	12.40	12.45	-10	61	-16.18%
2020/12/16	10	12.40	0	0.00	12.45	10	62	16.12%
2020/12/15	0	0.00	1	12.20	12.35	-1	62	-1.61%
2020/12/14	0	0.00	3	12.40	12.20	-3	65	-4.61%
2020/12/09	2	12.50	0	0.00	12.50	2	65	3.06%
2020/12/04	5	12.20	0	0.00	12.45	5	63	7.86%
2020/12/02	0	0.00	1	12.30	12.50	-1	64	-1.55%
2020/12/01	0	0.00	3	12.10	12.15	-3	63	-4.69%
2020/11/26	7	12.39	0	0.00	12.30	7	61	11.46%
2020/11/25	1	13.25	4	13.15	12.95	-3	58	-5.17%
2020/11/17	0	0.00	2	12.73	12.50	-2	48	-4.14%
2020/11/13	2	11.20	0	0.00	11.40	2	46	4.28%
2020/11/12	3	11.72	1	11.70	11.55	2	46	4.27%
2020/11/11	1	12.80	1	12.80	12.80	0	42	0.00%
2020/11/10	0	0.00	1	11.65	11.65	-1	34	-2.89%
2020/11/09	0	0.00	1	10.60	10.60	-1	32	-3.04%
2020/11/03	2	10.50	0	0.00	10.55	2	34	5.79%
2020/10/30	2	10.30	0	0.00	10.45	2	36	5.56%
2020/10/26	1	10.55	0	0.00	10.45	1	36	2.72%
2020/10/20	3	10.60	2	10.55	10.75	1	38	2.57%
2020/10/19	1	10.70	0	0.00	10.75	1	38	2.57%
2020/10/16	1	10.90	0	0.00	10.50	1	39	2.51%
2020/09/30	1	10.75	0	0.00	10.80	1	45	2.22%
2020/09/29	0	0.00	2	11.38	11.10	-2	46	-4.33%
2020/09/28	0	0.00	1	10.50	10.45	-1	44	-2.24%
2020/09/25	1	10.55	0	0.00	10.50	1	46	2.14%
2020/09/23	0	0.00	1	10.75	10.65	-1	49	-2.02%
2020/09/22	1	10.60	0	0.00	10.75	1	52	1.91%
2020/09/21	0	0.00	1	11.00	11.00	-1	54	-1.82%
2020/09/18	1	11.05	0	0.00	11.30	1	54	1.82%
2020/09/17	1	11.30	2	11.30	11.30	-1	53	-1.86%
2020/09/15	1	10.10	0	0.00	10.10	1	53	1.87%
2020/09/14	0	0.00	3	10.15	10.15	-3	54	-5.54%
2020/09/08	1	10.85	0	0.00	10.60	1	64	1.56%
2020/09/07	2	10.35	0	0.00	11.35	2	64	3.12%
2020/09/04	2	10.20	0	0.00	10.35	2	64	3.10%
2020/09/01	0	0.00	2	10.35	10.35	-2	70	-2.85%
2020/08/19	0	0.00	3	11.75	11.45	-3	125	-2.39%
2020/08/07	3	12.40	0	0.00	12.35	3	124	2.42%
2020/07/29	0	11.50	0	0.00	11.40	0	119	0.03%
2020/07/28	1	11.70	0	0.00	11.45	1	119	0.86%
2020/07/27	2	12.00	0	0.00	12.15	2	117	1.70%
2020/07/23	0.2	12.90	0	0.00	12.90	0.2	116	0.14%
2020/07/22	0	13.00	0	0.00	13.05	0	116	0.01%
2020/07/21	0	0.00	1	13.70	13.50	-1	115	-0.87%
2020/07/10	0	0.00	2	13.55	13.50	-2	109	-1.83%
2020/07/09	0	0.00	1	13.90	13.80	-1	109	-0.92%
2020/07/08	0	0.00	2	14.20	14.25	-2	108	-1.84%
2020/07/02	1	14.45	7	13.95	14.10	-6	103	-5.79%
2020/07/01	0	0.00	1	14.50	14.45	-1	102	-0.97%
2020/06/30	10	13.97	0	0.00	14.00	10	99	10.04%
2020/06/23	3	13.17	0	0.00	13.25	3	96	3.12%
2020/06/19	1	14.05	0	0.00	14.00	1	95	1.05%
2020/06/17	0	0.00	1	14.10	14.30	-1	92	-1.08%
2020/06/15	2	12.80	0	0.00	13.25	2	89	2.23%
2020/06/12	1	13.20	0	0.00	14.15	1	89	1.11%
2020/06/11	2	14.10	1	14.75	14.60	1	89	1.12%
2020/06/10	1	14.90	0	0.00	15.00	1	89	1.11%
2020/06/09	4	15.55	0	0.00	15.55	4	88	4.50%
2020/06/05	0	0.00	1	15.30	15.40	-1	84	-1.19%
2020/06/04	0	0.00	1	15.40	15.00	-1	82	-1.21%
2020/06/03	1	14.15	2	15.20	15.30	-1	80	-1.24%
2020/06/02	1	15.10	1	15.05	15.05	0	77	0.00%
2020/06/01	6	15.72	3	15.90	15.70	3	73	4.07%
2020/05/29	6	15.48	8	15.56	15.95	-2	63	-3.16%
2020/05/28	9	14.60	2	14.60	14.60	7	42	16.57%
2020/05/27	1	13.30	0	0.00	13.30	1	36	2.71%
2020/04/10	0	0.00	4.4	9.35	9.80	-4.4	37	-11.70%
2020/04/09	0	0.00	5	9.24	9.79	-5	37	-13.25%
2020/02/18	1	9.80	0	0.00	9.85	1	17	5.76%
2020/02/13	0	0.00	0.5	9.94	9.94	-0.5	17	-2.92%
2020/01/17	2	11.80	6	11.90	11.95	-4	13	-30.61%
2020/01/16	6	12.55	1	12.55	12.55	5	10	46.02%
2019/12/27	1	11.30	1	11.80	11.30	0	8	0.00%
2019/10/08	0	0.00	0.1	12.00	12.35	-0.1	83	-0.15%
2019/10/02	0	0.00	0.3	12.30	12.40	-0.3	83	-0.38%
2019/09/24	0	0.00	0.1	12.45	12.55	-0.1	83	-0.15%
2019/09/12	0	0.00	1	12.95	12.90	-1	82	-1.22%
2019/09/06	0	0.00	0	12.65	12.65	0	81	-0.01%
2019/08/26	1	12.50	0	0.00	13.20	1	79	1.26%
2019/08/21	0.6	12.70	0	0.00	12.80	0.6	74	0.77%
2019/08/12	1	12.45	0	12.35	12.30	1	61	1.59%
2019/08/08	0	0.00	1	13.50	13.00	-1	59	-1.67%
2019/08/07	0.1	13.00	0	0.00	13.10	0.1	59	0.13%
2019/08/06	0.5	13.00	0	0.00	13.10	0.5	58	0.86%
2019/08/02	0.2	14.40	0	0.00	14.55	0.2	54	0.30%
2019/07/31	1	15.40	0	0.00	15.40	1	51	1.93%
2019/07/30	0.2	15.70	0	0.00	15.85	0.2	50	0.34%
2019/07/26	0.1	15.95	0	0.00	16.10	0.1	47	0.26%
2019/07/25	0	0.00	1	16.35	16.35	-1	44	-2.27%
2019/07/24	12.1	15.99	8	15.90	15.85	4.1	38	10.62%
2019/07/23	3	15.60	5	15.70	15.70	-2	24	-8.17%
2019/07/22	2	13.55	7	14.26	14.30	-5	18	-26.91%
2019/07/19	1	13.00	1	13.00	13.00	0	13	-0.27%
2019/07/17	0	11.70	0	0.00	11.80	0	8	0.43%
2019/07/03	0	0.00	0	11.15	11.10	0	8	-0.20%
2019/07/01	0	0.00	1	11.10	11.05	-1	8	-12.00%
2019/06/27	0.3	11.10	0	0.00	11.20	0.3	8	3.05%
2019/06/21	0.2	11.10	0	0.00	11.20	0.2	8	1.95%
2019/06/20	0	0.00	1	11.25	11.40	-1	8	-12.07%
2019/06/19	0.8	11.05	0	0.00	11.15	0.8	8	9.94%
2019/06/17	0.1	11.30	0	0.00	11.40	0.1	8	1.46%
2019/06/11	0.2	11.10	0	0.00	11.20	0.2	9	2.17%
2019/06/10	0.1	11.20	0	0.00	11.30	0.1	9	0.70%
2019/06/05	0.3	11.10	0	0.00	11.20	0.3	9	3.38%
2019/05/28	0.1	11.15	0	0.00	11.30	0.1	10	0.94%
2019/05/23	0	0.00	0.6	11.50	11.50	-0.6	10	-6.14%
2019/05/17	0.3	11.40	0	0.00	11.50	0.3	10	2.95%
2019/05/14	0.3	11.40	0	0.00	11.50	0.3	10	3.27%
2019/05/02	0	0.00	0.1	11.40	11.40	-0.1	9	-1.02%
2019/04/26	0	0.00	0.2	11.60	11.60	-0.2	9	-2.33%
2019/04/22	0.3	11.60	0	0.00	11.70	0.3	10	3.29%
2019/04/18	0	0.00	1.3	11.67	11.70	-1.3	9	-12.82%
2019/04/17	0.8	11.55	0	0.00	11.65	0.8	9	8.55%
2019/04/16	0.4	11.55	0	0.00	11.65	0.4	9	4.41%
2018/11/30	1	12.30	0	0.00	12.80	1	13	7.69%
2018/11/26	0	0.00	2	12.95	12.95	-2	11	-17.65%
2018/10/19	1	12.75	0	0.00	12.05	1	11	8.45%
2018/10/17	0	0.00	1	11.80	11.60	-1	11	-8.40%
2018/10/12	1	10.60	0	0.00	12.40	1	11	8.53%
2018/10/11	1	11.85	0	0.00	11.70	1	11	8.63%
2018/09/14	1	13.35	0	0.00	13.30	1	12	8.04%
2018/09/11	0	0.00	1	13.00	13.10	-1	13	-7.51%
2018/09/07	1	12.45	0	0.00	13.20	1	13	7.22%
2018/09/06	1	12.75	1	13.15	12.75	0	13	0.00%
2018/08/30	0	0.00	2	13.30	13.30	-2	16	-11.82%
2018/08/24	0	0.00	1	13.25	13.25	-1	16	-5.89%
2018/08/23	2	12.58	0	0.00	12.65	2	16	11.97%
2018/08/14	0	0.00	5	14.55	14.30	-5	16	-31.14%
2018/08/13	1	13.80	0	0.00	13.95	1	15	6.28%
2018/08/10	0	0.00	1	15.00	15.00	-1	15	-6.31%
2018/08/03	0	0.00	2	15.10	14.80	-2	15	-12.65%
2018/07/31	4	14.48	0	0.00	14.40	4	16	24.87%
2018/07/24	3	14.23	0	0.00	14.50	3	18	16.20%
2018/07/20	1	14.95	0	0.00	14.95	1	19	5.24%
2018/07/19	1	15.50	0	0.00	15.50	1	19	5.20%
2018/07/10	0	0.00	1	15.30	15.00	-1	22	-4.49%
2018/07/04	1	15.90	1	15.90	15.30	0	25	0.00%
2018/07/03	1	15.30	0	0.00	15.30	1	29	3.41%
2018/06/28	0	0.00	1	16.35	15.75	-1	54	-1.83%
2018/06/21	2	15.78	0	0.00	15.90	2	75	2.65%
2018/06/14	0	0.00	1	16.75	16.25	-1	74	-1.34%
2018/06/12	0	0.00	4	16.00	15.95	-4	73	-5.41%
2018/06/11	1	15.90	0	0.00	15.95	1	73	1.35%
2018/06/06	1	16.90	0	0.00	16.60	1	73	1.37%
2018/06/05	0	0.00	1	16.70	16.55	-1	72	-1.38%
2018/06/01	1	15.75	0	0.00	15.70	1	70	1.43%
2018/05/30	2	15.50	0	0.00	15.40	2	69	2.87%
2018/05/16	1	15.20	0	0.00	15.20	1	72	1.37%
2018/05/14	1	16.00	0	0.00	16.00	1	72	1.37%
2018/04/30	1	18.30	0	0.00	17.40	1	75	1.33%
2018/04/24	1	16.70	0	0.00	17.00	1	75	1.33%
2018/04/23	0	0.00	4	17.90	17.90	-4	74	-5.38%
2018/04/20	0	0.00	1	16.20	16.30	-1	73	-1.36%
2018/04/16	1	17.50	1	17.50	17.50	0	72	0.00%
2018/04/10	2	17.90	1	17.80	17.55	1	70	1.41%
2018/04/09	3	18.22	0	0.00	18.15	3	69	4.31%
2018/04/03	2	19.85	0	0.00	19.30	2	67	2.98%
2018/04/02	3	20.80	3	21.33	20.40	0	63	0.00%
2018/03/31	0	0.00	4	19.59	19.80	-4	49	-8.03%
2018/03/30	1	18.65	1	18.30	18.00	0	44	0.00%
2018/03/29	4	19.43	2	19.43	19.40	2	38	5.18%
2018/03/27	0	0.00	1	16.10	16.10	-1	18	-5.55%
2018/02/01	1	17.30	0	0.00	17.20	1	34	2.89%
2018/01/29	0	0.00	2	17.60	17.50	-2	34	-5.88%
2018/01/05	1	19.20	0	0.00	19.15	1	38	2.60%