鈺創 (5351)-元大-景美券商分點個股進出

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

鈺創

(5351)

可現股當沖

股價
38.10
漲跌
▼0.70
漲幅
-1.80%
成交量
1,204張
產業
上櫃半導體類股▲0.14%
836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

鈺創 (5351)籌碼相關－元大-景美券商分點個股進出

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-景美券商分點個股進出
元大-景美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
2024/11/07	0	0.00	7	38.41	38.80	-7	1,999	-0.35%
2024/11/06	0	0.00	5	37.80	37.85	-5	1,999	-0.25%
2024/11/04	6	36.88	0	0.00	36.80	6	2,068	0.29%
2024/10/30	0	0.00	6	37.75	37.40	-6	2,207	-0.27%
2024/10/29	6	38.10	0	0.00	37.65	6	2,226	0.27%
2024/10/28	0	0.00	4.2	39.98	39.40	-4.2	2,208	-0.19%
2024/10/25	0	0.00	0	39.90	39.75	0	2,209	0.00%
2024/10/24	6	40.11	1	39.85	40.05	5	2,208	0.23%
2024/10/23	0	0.00	1	39.35	39.25	-1	2,166	-0.05%
2024/10/22	1	40.05	0	0.00	39.75	1	2,174	0.05%
2024/10/21	1	39.65	0	0.00	39.85	1	2,183	0.05%
2024/10/17	3	40.13	0	0.00	39.75	3	2,206	0.14%
2024/10/16	0	0.00	1	39.65	40.20	-1	2,196	-0.05%
2024/10/15	1	39.70	0	0.00	39.65	1	2,197	0.05%
2024/10/14	0.2	39.20	0	0.00	39.80	0.2	2,194	0.01%
2024/10/11	0	0.00	3	38.20	38.55	-3	2,173	-0.14%
2024/10/08	10	40.05	11	39.50	39.40	-1	2,190	-0.05%
2024/10/07	1	39.55	0	0.00	40.05	1	2,228	0.04%
2024/10/04	6	40.08	1	40.50	39.95	5	2,188	0.23%
2024/10/01	0	0.00	1	38.40	38.80	-1	2,036	-0.05%
2024/09/30	1	37.30	0	0.00	37.35	1	2,000	0.05%
2024/09/27	0	0.00	4	38.20	37.95	-4	2,026	-0.20%
2024/09/26	3	38.55	3	37.90	37.80	0	2,042	0.00%
2024/09/25	0	0.00	1	38.20	37.75	-1	2,033	-0.05%
2024/09/18	1	36.05	0	0.00	35.95	1	2,375	0.04%
2024/09/11	1	35.60	0	0.00	35.30	1	2,739	0.04%
2024/09/03	1	39.15	1	38.65	38.10	0	3,001	0.00%
2024/09/02	2	39.13	0	0.00	39.00	2	3,027	0.07%
2024/08/27	1	39.65	0	0.00	39.55	1	3,156	0.03%
2024/08/26	0	0.00	31	40.00	40.20	-31	3,188	-0.97%
2024/08/16	0	0.00	1	39.50	39.10	-1	3,855	-0.03%
2024/08/13	19	38.94	0	0.00	38.80	19	4,144	0.46%
2024/08/12	0	0.00	3	39.10	39.30	-3	4,528	-0.07%
2024/08/09	6	38.29	2	38.40	38.10	4	4,519	0.09%
2024/08/06	1	35.10	0	0.00	35.60	1	4,447	0.02%
2024/08/05	0	0.00	1	36.20	35.60	-1	4,543	-0.02%
2024/08/02	2	39.60	0	0.00	39.50	2	4,466	0.04%
2024/07/31	1	41.85	1	41.75	41.25	0	4,426	0.00%
2024/07/30	31	41.59	0	0.00	41.60	31	4,429	0.70%
2024/07/29	0	0.00	5	41.12	40.85	-5	4,424	-0.11%
2024/07/26	2	42.60	1	42.25	42.30	1	4,407	0.02%
2024/07/23	0	0.00	6	43.60	43.70	-6	4,422	-0.14%
2024/07/22	2	43.50	1	43.70	43.70	1	4,433	0.02%
2024/07/18	0	0.00	2.1	45.72	45.60	-2.1	4,477	-0.05%
2024/07/17	6	46.96	0	0.00	46.90	6	4,532	0.13%
2024/07/16	4	47.60	0	0.00	47.00	4	4,572	0.09%
2024/07/12	1	48.50	1	47.80	47.80	0	4,639	0.00%
2024/07/11	4	48.59	0.1	48.35	48.20	3.9	4,654	0.08%
2024/07/10	0	0.00	1	48.20	48.35	-1	4,737	-0.02%
2024/07/09	1	50.40	1	51.70	49.10	0	4,809	0.00%
2024/07/08	1	49.40	0	0.00	50.30	1	5,143	0.02%
2024/07/05	2	50.65	1	50.60	50.20	1	5,176	0.02%
2024/07/04	0	0.00	0.2	49.75	49.10	-0.2	5,326	0.00%
2024/07/02	1	48.60	0	0.00	48.40	1	5,351	0.02%
2024/07/01	4	49.95	0	0.00	49.20	4	5,368	0.07%
2024/06/28	0	0.00	1	49.55	50.40	-1	5,416	-0.02%
2024/06/27	4	49.66	0	0.00	49.25	4	5,561	0.07%
2024/06/25	0	0.00	1	52.10	51.80	-1	5,502	-0.02%
2024/06/24	2	52.90	0	52.90	53.40	2	5,494	0.04%
2024/06/21	1	52.60	2	52.75	52.20	-1	5,499	-0.02%
2024/06/20	1	52.50	5	52.22	52.50	-4	5,522	-0.07%
2024/06/19	0	0.00	6	52.00	50.70	-6	5,483	-0.11%
2024/06/18	3	52.90	1	53.30	52.80	2	5,472	0.04%
2024/06/13	2	51.95	2	52.00	52.40	0	5,377	0.00%
2024/06/12	0	0.00	1	51.90	51.50	-1	5,338	-0.02%
2024/06/11	0	0.00	10	50.50	51.40	-10	5,317	-0.19%
2024/06/07	8	49.73	1	49.50	50.00	7	5,320	0.13%
2024/06/06	0	0.00	1	49.35	48.95	-1	5,340	-0.02%
2024/06/04	1	50.40	0	0.00	50.80	1	5,383	0.02%
2024/05/31	0	0.00	8	51.20	51.10	-8	5,466	-0.15%
2024/05/30	2	51.90	1	51.90	51.60	1	5,525	0.02%
2024/05/29	0	0.00	3	53.03	52.20	-3	5,610	-0.05%
2024/05/28	10	52.96	8	53.28	53.30	2	5,658	0.04%
2024/05/27	1	52.50	1	51.00	52.90	0	5,725	0.00%
2024/05/22	4	52.03	3	52.17	51.70	1	6,080	0.02%
2024/05/20	2	50.08	0	0.00	49.45	2	5,953	0.03%
2024/05/17	0	0.00	3	50.25	49.85	-3	6,073	-0.05%
2024/05/16	10	51.11	17	51.15	50.90	-7	5,997	-0.12%
2024/05/14	3	47.72	0	0.00	47.75	3	5,735	0.05%
2024/05/13	0	0.00	2	45.35	45.60	-2	5,841	-0.03%
2024/05/08	2	48.20	6	47.86	48.05	-4	5,798	-0.07%
2024/05/07	4	49.23	0	0.00	48.00	4	5,832	0.07%
2024/05/02	1	48.05	1	47.95	47.80	0	5,913	0.00%
2024/04/30	2	48.65	2	48.00	47.90	0	5,986	0.00%
2024/04/29	2	48.35	1	47.95	48.55	1	6,094	0.02%
2024/04/26	1	47.55	0	0.00	47.45	1	6,198	0.02%
2024/04/25	0	0.00	1	47.55	47.55	-1	6,268	-0.02%
2024/04/24	9	48.90	0	0.00	48.20	9	6,378	0.14%
2024/04/23	0	0.00	5	46.81	47.00	-5	6,497	-0.08%
2024/04/22	3	45.95	2.1	45.62	44.05	0.9	6,937	0.01%
2024/04/19	4	45.81	0	0.00	45.50	4	7,481	0.05%
2024/04/17	1	48.35	1.1	48.56	48.50	-0.1	7,725	0.00%
2024/04/16	5	47.99	1	48.40	47.60	4	7,773	0.05%
2024/04/15	1	50.10	1	50.90	50.20	0	7,719	0.00%
2024/04/12	14	53.64	3	53.40	53.00	11	7,663	0.14%
2024/04/11	3	52.27	0	0.00	52.40	3	7,305	0.04%
2024/04/10	4	53.60	6	53.53	52.50	-2	7,296	-0.03%
2024/04/09	1	51.70	0	0.00	52.40	1	7,184	0.01%
2024/04/08	1	52.20	0	0.00	51.80	1	7,232	0.01%
2024/04/02	4	52.73	2	53.00	52.80	2	7,671	0.03%
2024/04/01	0	0.00	16	53.03	52.90	-16	7,783	-0.21%
2024/03/29	0	51.80	0	0.00	50.80	0	7,734	0.00%
2024/03/28	17.2	51.70	24	51.58	50.90	-6.8	7,748	-0.09%
2024/03/26	2	52.05	11	52.04	52.00	-9	7,791	-0.12%
2024/03/25	0	0.00	0.3	51.00	51.70	-0.3	7,732	0.00%
2024/03/22	1	51.30	3	50.77	50.40	-2	7,963	-0.03%
2024/03/21	1	50.40	8	50.30	50.50	-7	8,142	-0.09%
2024/03/20	2	50.35	0	50.20	50.20	2	8,284	0.02%
2024/03/18	3	48.47	0	0.00	48.60	3	8,724	0.03%
2024/03/15	4	49.33	0	0.00	48.45	4	8,966	0.04%
2024/03/14	0	0.00	1	48.40	49.35	-1	9,565	-0.01%
2024/03/13	16	49.35	0	0.00	49.05	16	10,178	0.16%
2024/03/12	1	51.00	6	50.70	51.00	-5	10,233	-0.05%
2024/03/11	4	50.88	2	50.80	51.00	2	10,345	0.02%
2024/03/08	3	48.80	7	49.85	49.00	-4	10,442	-0.04%
2024/03/07	9	49.86	2	50.10	49.50	7	10,625	0.07%
2024/03/06	0	0.00	19	50.90	50.60	-19	10,930	-0.17%
2024/03/05	8	51.86	1	53.00	51.40	7	11,163	0.06%
2024/03/04	1	52.80	2	54.10	52.70	-1	11,588	-0.01%
2024/03/01	8	54.05	3	53.27	52.80	5	12,189	0.04%
2024/02/29	20	54.80	1	55.40	53.80	19	12,476	0.15%
2024/02/27	9	52.97	5	54.08	54.00	4	13,345	0.03%
2024/02/26	5.2	52.76	4	52.70	53.50	1.2	14,202	0.01%
2024/02/23	2	52.20	6	53.20	51.30	-4	14,639	-0.03%
2024/02/22	2	52.25	2	52.50	52.10	0	15,525	0.00%
2024/02/21	1	52.50	1	52.60	52.30	0	15,791	0.00%
2024/02/20	3	52.87	3	53.12	52.60	0	15,766	0.00%
2024/02/19	0	0.00	1	51.30	51.30	-1	15,552	-0.01%
2024/02/16	2	51.00	1	50.90	50.80	1	15,717	0.01%
2024/02/15	0	0.00	1	48.40	48.55	-1	15,673	-0.01%
2024/02/05	2	49.23	2	48.30	48.00	0	15,706	0.00%
2024/02/02	3	51.00	1	51.20	50.30	2	15,581	0.01%
2024/02/01	0	0.00	3	50.80	50.80	-3	15,532	-0.02%
2024/01/31	1	51.90	1	51.20	51.20	0	15,580	0.00%
2024/01/30	1	51.90	18	51.30	51.30	-17	15,725	-0.11%
2024/01/29	4	51.73	3	51.57	51.90	1	15,783	0.01%
2024/01/26	1	51.30	1	51.40	51.30	0	15,783	0.00%
2024/01/25	2	51.60	0	0.00	51.50	2	15,778	0.01%
2024/01/24	3	53.13	12	52.95	52.60	-9	15,725	-0.06%
2024/01/23	14	53.97	6	53.72	53.70	8	15,682	0.05%
2024/01/22	9	53.54	3	52.90	54.20	6	15,614	0.04%
2024/01/19	4	53.20	3	52.50	52.20	1	15,520	0.01%
2024/01/18	8	52.48	0	0.00	52.40	8	15,507	0.05%
2024/01/17	3	53.67	3	53.53	53.50	0	15,608	0.00%
2024/01/16	14	55.10	24	54.96	54.30	-10	15,416	-0.06%
2024/01/15	45	56.89	31.4	54.96	57.20	13.6	14,896	0.09%
2024/01/12	5	53.08	5	53.04	52.90	0	14,331	0.00%
2024/01/11	7	53.54	7	53.53	53.20	0	14,254	0.00%
2024/01/10	20	52.10	20	52.20	52.00	0	14,077	0.00%
2024/01/09	0	0.00	3	50.97	51.20	-3	14,025	-0.02%
2024/01/08	5	52.26	4	52.20	51.60	1	13,983	0.01%
2024/01/05	3	51.57	0	0.00	51.70	3	13,948	0.02%
2024/01/04	2	50.75	1.2	50.97	50.60	0.8	13,983	0.01%
2024/01/03	2	51.85	3	51.67	51.20	-1	14,039	-0.01%
2024/01/02	7	52.70	0	0.00	52.50	7	14,051	0.05%
2023/12/29	1	54.20	4	53.93	54.00	-3	13,970	-0.02%
2023/12/28	83	54.12	68	54.04	53.80	15	13,852	0.11%
2023/12/27	44.1	52.66	44	52.85	53.20	0.1	13,525	0.00%
2023/12/26	22	51.90	22	52.35	51.60	0	13,390	0.00%
2023/12/25	1	51.30	1	51.20	50.80	0	13,279	0.00%
2023/12/22	2	51.55	4	51.40	51.10	-2	13,230	-0.02%
2023/12/21	3	50.70	0.1	51.00	50.70	2.9	13,182	0.02%
2023/12/20	2.1	51.50	4	51.25	51.00	-1.9	13,115	-0.01%
2023/12/19	12	51.96	4	51.15	51.00	8	13,050	0.06%
2023/12/18	2	53.25	6	52.90	53.50	-4	12,753	-0.03%
2023/12/15	2	53.05	3.1	53.72	52.50	-1.1	12,512	-0.01%
2023/12/14	4.1	54.12	4	55.65	53.20	0.1	12,311	0.00%
2023/12/13	2	53.30	0	0.00	53.60	2	11,917	0.02%
2023/12/12	0	54.70	5	54.66	53.30	-5	11,899	-0.04%
2023/12/11	25.1	54.28	32	54.81	53.90	-7	11,702	-0.06%
2023/12/08	42.5	53.01	40	54.24	53.80	2.5	11,084	0.02%
2023/12/07	1	49.80	6	51.18	49.80	-5	10,438	-0.05%
2023/12/06	5	51.00	1	51.40	51.00	4	10,354	0.04%
2023/12/05	4	50.55	2.5	50.94	50.00	1.5	10,287	0.01%
2023/12/04	1	51.60	11.1	51.98	51.10	-10.1	10,257	-0.10%
2023/12/01	9	53.61	8	53.29	52.80	1	10,127	0.01%
2023/11/30	1.3	53.28	1.1	53.41	53.10	0.2	9,951	0.00%
2023/11/29	33	52.41	45	52.71	53.80	-12	9,716	-0.12%
2023/11/28	22	52.60	34	52.59	52.60	-12	9,245	-0.13%
2023/11/27	48	51.42	31	51.37	50.40	17	8,622	0.20%
2023/11/24	39	53.88	10	54.26	53.50	29	8,249	0.35%
2023/11/22	17	49.43	59	49.10	50.20	-42	5,951	-0.71%
2023/11/21	61.2	49.09	38	49.85	48.20	23.2	5,352	0.43%
2023/11/20	5	46.84	6	47.54	47.95	-1	4,382	-0.02%
2023/11/17	3	43.70	0	0.00	43.60	3	4,030	0.07%
2023/11/15	8	44.49	1.1	44.60	43.95	6.9	3,944	0.17%
2023/11/14	0	0.00	1	43.50	43.95	-1	3,733	-0.03%
2023/11/10	1	43.20	4	42.85	42.45	-3	3,600	-0.08%
2023/11/09	0	0.00	2	43.10	42.60	-2	3,570	-0.06%
2023/11/08	21	42.94	0.6	43.20	42.90	20.4	3,588	0.57%
2023/11/07	3	43.92	0	0.00	43.95	3	3,510	0.09%
2023/11/06	1	42.40	1.2	43.24	43.60	-0.2	3,345	-0.01%
2023/11/01	1.5	41.45	1	41.75	41.40	0.5	3,258	0.02%
2023/10/31	1	42.45	1	41.00	40.80	0	3,246	0.00%
2023/10/30	3	42.58	3	42.42	42.30	0	3,253	0.00%
2023/10/27	0	0.00	1	42.25	41.25	-1	3,223	-0.03%
2023/10/26	3	42.37	2	43.10	41.80	1	3,250	0.03%
2023/10/25	6	43.80	4	44.06	43.85	2	3,251	0.06%
2023/10/20	0	40.55	1	40.35	41.25	-1	3,501	-0.03%
2023/10/19	0	0.00	1	42.45	41.90	-1	3,520	-0.03%
2023/10/18	5	42.56	4	42.43	42.20	1	3,518	0.03%
2023/10/17	0	0.00	4	42.93	42.30	-4	3,517	-0.11%
2023/10/16	2	42.25	0	0.00	42.10	2	3,665	0.05%
2023/10/13	0	0.00	1	43.15	43.15	-1	3,695	-0.03%
2023/10/12	0	0.00	1.2	43.79	43.75	-1.2	3,758	-0.03%
2023/10/11	5	43.24	7.1	43.14	42.05	-2.1	3,735	-0.06%
2023/10/06	1	42.85	4	43.17	43.45	-3	3,671	-0.08%
2023/10/05	1	41.75	0	0.00	41.35	1	3,598	0.03%
2023/10/04	2	41.73	0	0.00	41.55	2	3,606	0.06%
2023/10/03	2	42.00	0	42.85	42.05	2	3,598	0.05%
2023/09/27	0	0.00	3	39.73	39.80	-3	3,515	-0.09%
2023/09/26	3	40.30	0	0.00	40.00	3	3,531	0.08%
2023/09/22	1	41.70	0	0.00	42.00	1	3,505	0.03%
2023/09/21	1	41.95	0	0.00	41.90	1	3,526	0.03%
2023/09/20	0	0.00	13	42.75	42.40	-13	3,521	-0.37%
2023/09/19	2	43.65	0	0.00	42.65	2	3,549	0.06%
2023/09/18	0	0.00	3	43.65	43.15	-3	3,554	-0.08%
2023/09/15	2	43.95	2	43.95	43.95	0	3,572	0.00%
2023/09/14	4	42.73	0	0.00	43.25	4	3,515	0.11%
2023/09/13	0	41.60	0	0.00	41.50	0	3,505	0.00%
2023/09/12	1.1	42.00	0	0.00	42.00	1.1	3,582	0.03%
2023/09/08	0	42.40	2	43.75	42.35	-2	3,684	-0.05%
2023/09/07	6	44.30	7	44.56	44.10	-1	3,710	-0.03%
2023/09/06	3	43.97	8	44.09	43.50	-5	3,614	-0.14%
2023/09/05	15	43.92	7	43.64	43.40	8	3,523	0.23%
2023/09/04	2.1	42.39	1	41.70	42.40	1.1	3,340	0.03%
2023/09/01	2	41.70	2	41.30	41.15	0	3,293	0.00%
2023/08/31	1	42.85	1	42.40	41.35	0	3,266	0.00%
2023/08/30	1	41.25	0	0.00	40.70	1	3,207	0.03%
2023/08/28	0	39.00	0	0.00	38.95	0	3,278	0.00%
2023/08/24	0	39.00	0	0.00	38.95	0	3,530	0.00%
2023/08/23	0	39.05	0	0.00	38.95	0	3,612	0.00%
2023/08/22	2	39.20	0	0.00	38.90	2	3,634	0.06%
2023/08/21	0	39.90	0	0.00	39.50	0	3,662	0.00%
2023/08/18	0	40.10	0	0.00	39.85	0	3,675	0.00%
2023/08/15	0	38.70	2	39.05	39.10	-2	3,762	-0.05%
2023/08/11	0	40.40	0	0.00	40.25	0	3,911	0.00%
2023/08/10	1	40.31	1	40.10	40.25	0	3,960	0.00%
2023/08/09	0	41.20	6	41.05	40.90	-6	3,957	-0.15%
2023/08/07	0	0.00	0.2	41.20	41.95	-0.2	3,956	-0.01%
2023/08/04	0	41.10	0.1	41.00	40.90	-0.1	3,960	0.00%
2023/08/02	3	41.48	7	41.60	41.15	-4	3,987	-0.10%
2023/08/01	2	42.30	0	0.00	42.25	2	3,964	0.05%
2023/07/31	0	43.45	2	43.18	42.65	-2	3,998	-0.05%
2023/07/28	3.5	44.16	1	44.05	44.00	2.5	3,989	0.06%
2023/07/27	1	45.45	1	45.10	45.00	0	3,924	0.00%
2023/07/26	0	0.00	1	44.20	43.70	-1	3,610	-0.03%
2023/07/25	1	43.15	1	44.20	42.60	0	3,529	0.00%
2023/07/24	1	42.50	3	43.20	43.25	-2	3,515	-0.06%
2023/07/21	2	42.65	11	42.75	42.70	-9	3,497	-0.26%
2023/07/20	2	43.43	1	43.35	43.35	1	3,532	0.03%
2023/07/19	23.5	43.41	12	43.48	43.20	11.5	3,479	0.33%
2023/07/18	1	41.45	1	41.50	41.50	0	3,366	0.00%
2023/07/17	0.2	42.43	0	0.00	42.10	0.2	3,377	0.01%
2023/07/14	0	0.00	1	41.05	42.05	-1	3,321	-0.03%
2023/07/13	0	0.00	2.1	40.10	40.60	-2.1	3,311	-0.06%
2023/07/12	2	40.95	0.2	41.00	40.10	1.8	3,328	0.05%
2023/07/06	1	41.70	0	0.00	41.80	1	3,989	0.03%
2023/07/04	0	0.00	4	42.14	41.90	-4	4,106	-0.10%
2023/07/03	1	42.35	0	0.00	42.25	1	4,136	0.02%
2023/06/30	1	41.90	1	42.35	42.35	0	4,395	0.00%
2023/06/29	1	42.10	0.7	42.25	42.15	0.3	4,523	0.01%
2023/06/26	3	42.77	5	42.80	42.65	-2	4,655	-0.04%
2023/06/21	3	43.68	0	0.00	43.70	3	4,823	0.06%
2023/06/19	0	0.00	0.1	44.70	44.45	-0.1	5,051	0.00%
2023/06/16	0	45.60	0.7	46.00	45.60	-0.7	5,065	-0.01%
2023/06/15	3	45.68	10.5	45.44	45.50	-7.5	5,010	-0.15%
2023/06/14	4	45.78	7	45.71	45.45	-3	4,990	-0.06%
2023/06/13	12	45.04	10	45.07	44.95	2	4,966	0.04%
2023/06/09	0	0.00	1.5	44.07	44.20	-1.5	4,924	-0.03%
2023/06/08	1	43.50	0	0.00	43.20	1	4,968	0.02%
2023/06/07	3	44.08	3.2	44.05	44.20	-0.2	5,035	0.00%
2023/06/06	1	43.80	1	43.55	43.40	0	5,144	0.00%
2023/06/05	0.3	44.40	0	0.00	44.55	0.3	5,204	0.01%
2023/06/02	0.4	44.18	0	0.00	43.75	0.4	5,230	0.01%
2023/06/01	4.6	44.44	0	0.00	44.15	4.6	5,248	0.09%
2023/05/31	1	45.65	2	46.38	45.30	-1	5,333	-0.02%
2023/05/30	3	44.00	3	43.80	43.90	0	5,180	0.00%
2023/05/29	5	44.04	5	43.77	44.30	0	5,156	0.00%
2023/05/26	0.7	43.20	0	0.00	42.30	0.7	5,175	0.01%
2023/05/25	1	43.40	1	42.95	42.95	0	5,220	0.00%
2023/05/24	0	0.00	2	43.08	42.90	-2	5,232	-0.04%
2023/05/23	2	43.45	0	0.00	43.15	2	5,274	0.04%
2023/05/19	0	0.00	4	42.10	41.70	-4	5,344	-0.07%
2023/05/18	1	42.55	3	42.77	42.35	-2	5,411	-0.04%
2023/05/17	8	42.92	1	42.80	42.70	7	5,412	0.13%
2023/05/16	2	40.95	0	41.60	41.95	2	5,321	0.04%
2023/05/09	1	40.00	0	0.00	40.30	1	5,652	0.02%
2023/05/05	1	40.80	0	0.00	40.55	1	6,488	0.02%
2023/05/04	2	41.15	0.2	41.38	41.00	1.8	6,814	0.03%
2023/05/03	0	0.00	2	42.40	42.05	-2	6,917	-0.03%
2023/04/28	1	43.15	0	0.00	43.05	1	7,117	0.01%
2023/04/21	1	44.35	1	44.30	44.25	0	7,131	0.00%
2023/04/20	0	0.00	5	45.80	45.55	-5	7,194	-0.07%
2023/04/19	2	46.33	1	46.30	46.25	1	7,245	0.01%
2023/04/18	0	0.00	4	46.26	46.25	-4	7,313	-0.06%
2023/04/17	0	0.00	9	46.62	46.55	-9	7,442	-0.12%
2023/04/14	6	47.80	5	47.05	46.75	1	7,485	0.01%
2023/04/13	20	48.14	2	47.43	47.15	18	7,464	0.24%
2023/04/12	2	48.55	2	49.43	49.45	0	7,295	0.00%
2023/04/11	3	47.62	4	48.59	48.40	-1	7,151	-0.01%
2023/04/10	0	0.00	1	46.55	46.45	-1	7,133	-0.01%
2023/04/07	2	48.08	2	47.30	47.25	0	7,124	0.00%
2023/04/06	1	47.00	0	0.00	47.05	1	7,073	0.01%
2023/03/31	1	46.85	8	47.36	47.40	-7	7,123	-0.10%
2023/03/30	7	46.82	1	46.75	46.60	6	6,883	0.09%
2023/03/29	1	45.20	1	45.15	45.30	0	6,775	0.00%
2023/03/28	2	45.68	1	45.20	45.00	1	6,792	0.01%
2023/03/27	3	46.90	2	46.80	46.40	1	6,758	0.01%
2023/03/24	6	47.73	16	47.64	47.55	-10	6,749	-0.15%
2023/03/23	6	46.77	9	46.83	47.25	-3	6,585	-0.05%
2023/03/21	5	44.45	5	44.50	44.50	0	6,379	0.00%
2023/03/20	1	43.35	0	0.00	43.75	1	6,379	0.02%
2023/03/16	2	41.95	0	0.00	42.20	2	6,449	0.03%
2023/03/10	3	46.22	6	46.03	45.50	-3	6,818	-0.04%
2023/03/09	4	48.85	23	49.20	47.50	-19	7,277	-0.26%
2023/03/08	24	48.49	2	48.80	48.35	22	7,514	0.29%
2023/03/07	1	48.45	1	48.50	48.35	0	7,530	0.00%
2023/03/03	2	47.88	2	47.95	48.05	0	7,607	0.00%
2023/03/02	1.1	47.74	3	47.42	47.15	-1.9	7,653	-0.03%
2023/03/01	0	0.00	2	46.98	46.95	-2	7,783	-0.03%
2023/02/24	1.5	47.70	1	46.75	47.20	0.5	8,332	0.01%
2023/02/23	2	47.65	1	48.00	48.00	1	8,294	0.01%
2023/02/22	0.3	47.00	1	46.90	47.00	-0.7	8,496	-0.01%
2023/02/21	0	0.00	2	47.70	47.75	-2	8,597	-0.02%
2023/02/20	6	48.13	2	47.80	47.80	4	8,852	0.05%
2023/02/17	0	0.00	4	47.75	47.75	-4	8,914	-0.04%
2023/02/16	3	47.13	5	47.00	47.70	-2	8,979	-0.02%
2023/02/15	6	46.18	5	45.86	45.85	1	9,173	0.01%
2023/02/14	6	46.80	3	46.48	46.40	3	9,329	0.03%
2023/02/13	1	46.15	1	45.75	45.65	0	9,510	0.00%
2023/02/10	2	47.00	1	46.30	46.25	1	10,012	0.01%
2023/02/09	1	47.55	5	47.83	47.40	-4	10,143	-0.04%
2023/02/08	4.2	48.71	0	0.00	48.25	4.2	10,137	0.04%
2023/02/07	4	47.91	2	48.30	48.05	2	10,081	0.02%
2023/02/06	5.1	47.59	4	47.39	48.00	1.1	10,100	0.01%
2023/02/03	26	48.63	13.1	48.76	48.00	12.9	10,088	0.13%
2023/02/02	4	46.70	10	46.87	46.95	-6	9,773	-0.06%
2023/02/01	6.1	45.35	5	44.47	44.85	1.1	9,861	0.01%
2023/01/31	0	0.00	3	44.40	45.10	-3	10,004	-0.03%
2023/01/17	3	41.60	1	41.60	41.55	2	9,854	0.02%
2023/01/13	1	43.30	1	43.85	42.15	0	9,912	0.00%
2023/01/10	1	43.30	1	43.60	43.20	0	9,870	0.00%
2023/01/09	1	43.65	1	43.45	43.10	0	9,794	0.00%
2023/01/05	4	42.96	4	42.13	42.80	0	9,746	0.00%
2023/01/04	2	41.80	1	42.00	41.95	1	9,646	0.01%
2023/01/03	1	40.05	1	40.75	40.85	0	9,627	0.00%
2022/12/30	2	40.13	1	39.60	39.50	1	9,640	0.01%
2022/12/29	3.1	40.31	3	40.22	40.05	0.1	9,685	0.00%
2022/12/28	1	41.10	2	42.15	41.05	-1	9,763	-0.01%
2022/12/27	5	41.43	1	41.15	41.10	4	9,651	0.04%
2022/12/23	3	40.38	2	39.88	40.70	1	9,735	0.01%
2022/12/22	1	39.20	1	39.25	39.20	0	9,714	0.00%
2022/12/21	1	39.15	1	38.95	38.80	0	9,754	0.00%
2022/12/20	1	40.85	1	39.15	39.00	0	9,774	0.00%
2022/12/19	0	0.00	1	40.00	40.55	-1	9,824	-0.01%
2022/12/16	1.1	40.14	1	40.05	40.10	0.1	9,835	0.00%
2022/12/15	1	42.05	3	41.85	41.80	-2	9,794	-0.02%
2022/12/14	1	41.70	1	42.20	41.95	0	9,811	0.00%
2022/12/13	1	42.30	1	41.20	41.20	0	9,820	0.00%
2022/12/12	1	41.55	3	41.70	41.70	-2	9,859	-0.02%
2022/12/08	3	43.02	4	43.43	43.55	-1	9,829	-0.01%
2022/12/07	4	43.45	4	44.26	42.80	0	9,854	0.00%
2022/12/06	3	44.80	1	44.50	44.75	2	9,804	0.02%
2022/12/05	1	46.15	3	46.53	46.50	-2	9,717	-0.02%
2022/12/02	4	46.21	6	45.96	46.25	-2	9,591	-0.02%
2022/12/01	40	47.07	50	46.57	45.20	-10	9,427	-0.11%
2022/11/30	2	44.48	4.2	45.65	45.30	-2.2	8,980	-0.02%
2022/11/29	1	42.65	2	43.45	43.55	-1	8,727	-0.01%
2022/11/28	0.1	42.30	1	42.15	42.70	-0.9	8,702	-0.01%
2022/11/25	5	43.35	3	43.45	42.90	2	8,669	0.02%
2022/11/24	3	42.30	3	43.25	43.90	0	8,568	0.00%
2022/11/23	2	42.28	2.3	41.92	42.25	-0.3	8,440	0.00%
2022/11/22	14	43.12	16	42.78	41.65	-2	8,306	-0.02%
2022/11/21	2	40.45	3	40.43	40.45	-1	7,793	-0.01%
2022/11/18	22.2	41.13	20.2	40.62	40.60	2	7,794	0.03%
2022/11/17	1	40.90	6	40.39	40.40	-5	7,570	-0.07%
2022/11/16	11	40.30	36	39.98	40.60	-25	7,472	-0.33%
2022/11/15	4	38.69	1.5	39.10	39.15	2.5	7,217	0.03%
2022/11/14	4	39.51	1	39.40	39.45	3	7,152	0.04%
2022/11/11	43	39.92	15	39.42	38.95	28	7,086	0.40%
2022/11/10	3	38.27	1	39.10	38.90	2	6,848	0.03%
2022/11/09	5	38.90	6	38.33	38.80	-1	6,755	-0.01%
2022/11/08	103	39.27	100	38.91	37.55	3	6,709	0.04%	大買/
2022/11/07	5	36.52	4	37.45	38.25	1	6,292	0.02%
2022/11/04	3	34.78	4	34.88	34.80	-1	6,173	-0.02%
2022/11/02	4	34.90	2	35.08	34.75	2	6,078	0.03%
2022/11/01	3	34.38	2	34.65	34.50	1	6,018	0.02%
2022/10/31	11.1	35.46	13	34.68	34.80	-1.9	5,902	-0.03%
2022/10/28	9	33.55	13	33.59	33.95	-4	5,566	-0.07%
2022/10/27	14	32.50	4	32.31	32.40	10	5,176	0.19%
2022/10/26	0	0.00	4	30.46	30.40	-4	4,961	-0.08%
2022/10/25	1	31.45	0	0.00	31.25	1	4,968	0.02%
2022/10/21	1	30.80	0	0.00	30.50	1	5,021	0.02%
2022/10/20	0	0.00	2	31.73	31.70	-2	5,051	-0.04%
2022/10/19	0	0.00	0.2	32.20	32.10	-0.2	5,119	0.00%
2022/10/18	8	32.97	1	32.70	32.70	7	5,154	0.14%
2022/10/13	2	30.35	1	29.50	29.25	1	5,512	0.02%
2022/10/12	2	31.45	0	0.00	31.75	2	5,457	0.04%
2022/10/11	0	0.00	3	31.77	31.60	-3	5,475	-0.05%
2022/10/07	3	35.07	4	35.11	34.50	-1	5,526	-0.02%
2022/10/06	4	35.10	4	35.20	35.20	0	5,629	0.00%
2022/10/05	2	36.35	1	34.80	34.95	1	5,636	0.02%
2022/10/04	2	35.88	0	0.00	35.65	2	5,617	0.04%
2022/10/03	2	34.75	1	35.80	35.60	1	5,559	0.02%
2022/09/30	0	0.00	1	33.60	34.10	-1	5,627	-0.02%
2022/09/27	0	0.00	3	35.70	35.70	-3	5,958	-0.05%
2022/09/26	1	35.80	1	34.40	34.50	0	6,078	0.00%
2022/09/23	1.1	38.92	1	37.90	37.80	0.1	6,239	0.00%
2022/09/22	1	38.30	1.1	39.06	39.40	0	6,308	0.00%
2022/09/21	2	38.88	1	38.40	38.50	1	6,365	0.02%
2022/09/20	1	39.55	2	39.58	39.45	-1	6,477	-0.02%
2022/09/19	1	39.25	0	0.00	38.80	1	6,824	0.01%
2022/09/16	2	40.28	1.1	39.95	39.65	0.9	7,069	0.01%
2022/09/15	2	42.05	1	41.70	41.50	1	7,099	0.01%
2022/09/14	0	0.00	5	41.55	41.40	-5	7,206	-0.07%
2022/09/13	4	46.88	6	46.45	46.15	-2	7,262	-0.03%
2022/09/12	2.2	47.52	2	47.50	47.30	0.2	7,346	0.00%
2022/09/08	1	47.30	1	46.75	46.70	0	7,432	0.00%
2022/09/07	2	47.30	2	47.38	46.60	0	7,553	0.00%
2022/09/06	1	50.40	3.1	47.69	47.35	-2.1	7,572	-0.03%
2022/09/05	21	51.00	1	50.10	50.00	20	7,599	0.26%
2022/09/02	1	52.40	1	53.30	53.10	0	7,636	0.00%
2022/09/01	1	52.20	21	52.00	52.10	-20	7,613	-0.26%
2022/08/31	1	51.62	1	52.70	52.70	0	7,630	0.00%
2022/08/30	2	51.55	2	52.00	51.90	0	7,728	0.00%
2022/08/29	3	50.10	1.1	50.20	50.00	1.9	7,732	0.02%
2022/08/26	1	52.80	1	52.50	52.20	0	7,805	0.00%
2022/08/25	0	0.00	0.1	52.40	52.00	-0.1	8,220	0.00%
2022/08/24	1	52.10	1	51.30	51.20	0	8,305	0.00%
2022/08/23	1	50.80	3	52.10	52.30	-2	8,552	-0.02%
2022/08/22	3	51.60	0	0.00	51.60	3	8,669	0.03%
2022/08/19	6	52.45	8	52.08	51.50	-2	8,818	-0.02%
2022/08/18	26	50.62	1	51.80	51.70	25	8,915	0.28%
2022/08/17	1	51.20	1	51.60	51.30	0	9,106	0.00%
2022/08/16	0	0.00	17	51.44	51.50	-17	9,326	-0.18%
2022/08/15	3	50.93	11	51.86	52.10	-8	9,447	-0.08%
2022/08/12	9.1	49.14	3	49.02	49.40	6.1	9,588	0.06%
2022/08/11	1	48.10	4	48.13	47.15	-3	9,883	-0.03%
2022/08/10	1	47.65	1	47.55	47.25	0	10,563	0.00%
2022/08/09	1	48.30	1	48.70	48.55	0	10,981	0.00%
2022/08/08	2	47.73	1.1	48.08	48.45	0.9	11,091	0.01%
2022/08/05	2	48.40	2.1	48.34	48.30	-0.1	11,205	0.00%
2022/08/04	1	48.05	3	47.62	47.65	-2	11,322	-0.02%
2022/08/03	2	49.03	2	48.10	47.95	0	11,415	0.00%
2022/08/02	4	50.21	3	49.72	49.85	1	11,556	0.01%
2022/08/01	3	51.60	1	51.90	51.80	2	11,645	0.02%
2022/07/29	11	51.49	1	51.50	51.30	10	11,832	0.08%
2022/07/28	3	51.77	2	50.70	50.50	1	12,076	0.01%
2022/07/27	2	51.25	14	50.72	51.80	-12	12,067	-0.10%
2022/07/26	14	51.34	14	52.19	50.60	0	12,082	0.00%
2022/07/25	5	53.00	9	53.51	53.10	-4	12,159	-0.03%
2022/07/22	2	55.00	0	0.00	53.50	2	12,203	0.02%
2022/07/21	2	52.80	3	54.60	54.60	-1	12,211	-0.01%
2022/07/20	5	53.14	1	53.80	52.80	4	12,141	0.03%
2022/07/19	0	0.00	1	51.40	51.20	-1	12,121	-0.01%
2022/07/18	1	52.00	1	51.60	51.60	0	12,265	0.00%
2022/07/15	1	49.40	1	51.00	50.90	0	12,369	0.00%
2022/07/14	11	50.17	9	48.98	49.85	2	12,392	0.02%
2022/07/13	5	48.57	4	47.84	47.30	1	12,370	0.01%
2022/07/12	2	48.30	6	47.43	46.40	-4	12,471	-0.03%
2022/07/11	2	49.68	2	49.95	49.55	0	12,595	0.00%
2022/07/08	8	51.15	6	51.40	50.20	2	12,660	0.02%
2022/07/07	4	49.38	5	49.31	49.85	-1	12,593	-0.01%
2022/07/06	5	49.90	6	48.84	47.05	-1	12,540	-0.01%
2022/07/05	2	49.28	2	49.10	49.85	0	12,587	0.00%
2022/07/04	3	49.65	2	49.50	48.70	1	12,456	0.01%
2022/07/01	6	52.72	5	51.59	49.50	1	12,473	0.01%
2022/06/30	9	55.79	9	55.62	55.00	0	12,261	0.00%
2022/06/29	9.1	57.64	8	57.56	57.90	1.1	12,205	0.01%
2022/06/28	10	60.47	9	59.61	59.30	1	12,197	0.01%
2022/06/27	5	62.42	5	61.86	61.60	0	12,393	0.00%
2022/06/24	9	58.89	13	59.74	59.30	-4	12,246	-0.03%
2022/06/23	4	55.73	4	56.20	55.80	0	12,032	0.00%
2022/06/22	3	57.60	2	56.90	56.30	1	12,226	0.01%
2022/06/21	1	58.60	6	59.98	59.70	-5	12,337	-0.04%
2022/06/20	5	60.74	2	58.20	57.80	3	12,706	0.02%
2022/06/17	10	60.91	5	61.72	62.90	5	12,700	0.04%
2022/06/16	12	63.13	5	63.04	62.00	7	12,794	0.05%
2022/06/15	1	64.70	6	63.85	63.90	-5	12,834	-0.04%
2022/06/14	4	64.50	7	63.60	64.60	-3	13,111	-0.02%
2022/06/13	2	64.10	1.1	65.60	63.80	0.9	13,131	0.01%
2022/06/10	2	67.10	2	67.45	67.40	0	13,181	0.00%
2022/06/09	2	68.40	2	68.45	68.40	0	13,263	0.00%
2022/06/08	5	69.58	4	68.90	69.10	1	13,355	0.01%
2022/06/07	7	68.46	9	68.43	68.40	-2	13,423	-0.01%
2022/06/06	3	69.17	2	68.95	68.90	1	13,620	0.01%
2022/06/02	22	71.85	9	72.18	70.40	13	13,962	0.09%
2022/06/01	3	70.13	5	70.10	69.30	-2	13,802	-0.01%
2022/05/31	3	69.63	8	69.79	68.90	-5	14,118	-0.04%
2022/05/30	6.1	69.21	5	69.06	68.60	1.1	14,668	0.01%
2022/05/27	6	68.55	5	68.14	68.30	1	14,961	0.01%
2022/05/26	4	67.25	4	67.00	66.60	0	14,941	0.00%
2022/05/25	2	66.85	4	68.13	67.80	-2	15,077	-0.01%
2022/05/24	6	67.47	6	68.08	65.80	0	15,192	0.00%
2022/05/23	4	68.95	0	0.00	68.00	4	15,277	0.03%
2022/05/20	8	68.46	5	68.74	68.10	3	15,435	0.02%
2022/05/19	41	68.30	44	66.48	70.00	-3	15,942	-0.02%
2022/05/18	35	69.19	28	69.37	67.20	7	16,525	0.04%
2022/05/17	4	63.73	8	65.61	68.30	-4	16,955	-0.02%
2022/05/16	2	62.95	1	62.90	62.10	1	16,809	0.01%
2022/05/13	4	61.35	5	61.76	61.90	-1	16,839	-0.01%
2022/05/12	6	60.00	6.1	60.39	59.00	-0.1	16,891	0.00%
2022/05/11	7	60.16	6	60.77	59.90	1	17,012	0.01%
2022/05/10	4	61.95	3	61.60	62.00	1	17,418	0.01%
2022/05/09	2	65.35	1	62.90	62.70	1	17,530	0.01%
2022/05/06	5	65.64	3	66.27	66.80	2	17,569	0.01%
2022/05/05	6	66.87	9	66.79	67.90	-3	17,534	-0.02%
2022/05/04	1	63.20	1	63.70	63.00	0	17,352	0.00%
2022/05/03	4.1	63.00	5	63.02	63.70	-0.9	17,458	-0.01%
2022/04/29	5	63.24	4	63.65	61.80	1	17,637	0.01%
2022/04/28	6	60.90	6	61.03	60.60	0	17,631	0.00%
2022/04/27	2	58.75	1	58.40	60.70	1	17,644	0.01%
2022/04/26	2	64.45	2	64.60	62.00	0	17,537	0.00%
2022/04/25	11	63.51	14	63.76	64.10	-3	17,601	-0.02%
2022/04/22	5.1	67.66	3	68.13	67.20	2.1	17,733	0.01%
2022/04/21	18.1	67.62	19	67.62	70.00	-0.9	17,835	-0.01%
2022/04/20	17	65.45	27.1	65.80	66.10	-10.1	17,915	-0.06%
2022/04/19	7	65.49	1.1	66.72	64.40	5.9	18,028	0.03%
2022/04/18	11	64.92	6	65.82	66.00	5	18,329	0.03%
2022/04/15	10	66.06	4	66.95	65.50	6	18,381	0.03%
2022/04/14	11	70.31	11	72.55	70.30	0	18,490	0.00%
2022/04/13	4	71.98	4	72.10	72.00	0	18,664	0.00%
2022/04/12	2.6	70.81	2	71.10	71.10	0.6	18,955	0.00%
2022/04/11	3	71.83	0	0.00	70.60	3	19,130	0.02%
2022/04/08	6.4	75.23	11	75.26	74.90	-4.6	19,137	-0.02%
2022/04/07	7	77.96	55	76.51	74.60	-48	19,217	-0.25%
2022/04/06	9	79.64	4	79.53	79.50	5	19,293	0.03%
2022/04/01	4	80.53	2.5	80.05	81.00	1.5	19,567	0.01%
2022/03/31	3	80.60	2	82.35	80.50	1	19,790	0.01%
2022/03/30	11.5	84.25	9.4	84.17	83.00	2.1	20,213	0.01%
2022/03/29	13	83.65	16.5	83.65	83.50	-3.5	20,437	-0.02%
2022/03/28	10	80.90	6	80.65	81.60	4	21,423	0.02%
2022/03/25	13.8	82.46	23	82.16	80.90	-9.2	22,329	-0.04%
2022/03/24	11	83.60	12	83.25	84.00	-1	23,498	0.00%
2022/03/23	44	83.12	5	84.14	83.00	39	24,950	0.16%
2022/03/22	7.5	79.09	6	80.20	80.30	1.5	26,654	0.01%
2022/03/21	2	79.60	8	79.99	79.40	-6	28,217	-0.02%
2022/03/18	15	78.79	11	78.35	78.90	4	28,579	0.01%
2022/03/17	12	78.20	13	78.48	78.80	-1	28,921	0.00%
2022/03/16	11	74.27	4	75.25	73.70	7	29,336	0.02%
2022/03/15	6.5	74.92	3	75.73	73.40	3.5	31,129	0.01%
2022/03/14	6	77.80	4.2	77.64	77.70	1.9	31,368	0.01%
2022/03/11	2	77.85	1	77.60	77.60	1	31,698	0.00%
2022/03/10	12.2	78.94	10	78.84	78.60	2.2	31,936	0.01%
2022/03/09	7	76.06	7	76.40	76.50	0	32,439	0.00%
2022/03/08	2.2	76.57	7	75.37	74.00	-4.8	32,770	-0.01%
2022/03/07	11	80.21	26	81.14	79.40	-15	32,888	-0.05%
2022/03/04	18	86.52	16	86.97	85.10	2	33,745	0.01%
2022/03/03	24	88.21	27.1	87.61	85.90	-3.1	33,963	-0.01%
2022/03/02	24.1	84.52	8.1	84.19	85.40	16	33,910	0.05%
2022/03/01	5.1	82.07	1	80.30	82.20	4.1	34,540	0.01%
2022/02/25	8	79.66	9	79.85	78.80	-1	35,296	0.00%
2022/02/24	13	79.10	9	78.32	77.60	4	35,937	0.01%
2022/02/23	5	83.00	5	82.66	83.10	0	35,821	0.00%
2022/02/22	23	83.24	8.2	83.05	80.80	14.8	35,758	0.04%
2022/02/21	16.1	88.19	14	87.34	85.00	2.1	35,579	0.01%
2022/02/18	12	86.03	26.2	87.50	87.90	-14.2	34,946	-0.04%
2022/02/17	28.1	84.56	23	83.61	84.40	5.1	34,383	0.01%
2022/02/16	2	79.65	4	80.68	81.90	-2	33,448	-0.01%
2022/02/15	7	75.43	7	75.14	74.50	0	33,416	0.00%
2022/02/14	9.1	77.40	15	77.16	76.50	-5.9	33,624	-0.02%
2022/02/11	9	81.26	11	81.11	80.80	-2	33,718	-0.01%
2022/02/10	11.2	79.95	18	80.34	81.60	-6.8	33,827	-0.02%
2022/02/09	9	77.53	10	77.21	77.80	-1	33,619	0.00%
2022/02/08	2	72.85	2.6	73.33	76.00	-0.6	33,705	0.00%
2022/02/07	3	71.30	6	70.37	73.00	-3	36,036	-0.01%
2022/01/26	3	70.73	3	71.10	70.80	0	38,056	0.00%
2022/01/25	5	73.42	3	71.77	70.70	2	39,434	0.01%
2022/01/24	2.1	71.48	2	72.00	73.90	0.1	39,393	0.00%
2022/01/21	1	74.50	0.1	75.91	74.30	0.9	40,412	0.00%
2022/01/20	3	78.67	4	78.80	78.10	-1	41,216	0.00%
2022/01/18	5.1	79.25	0	0.00	78.50	5.1	44,432	0.01%
2022/01/17	3.1	78.39	0.1	77.70	79.50	3	45,506	0.01%
2022/01/14	3	75.10	0	0.00	76.90	3	46,498	0.01%
2022/01/13	4	77.07	3	76.57	76.70	1	48,107	0.00%
2022/01/12	1.1	79.00	2	78.30	78.30	-1	48,652	0.00%
2022/01/11	4.2	77.12	4	77.05	77.50	0.2	48,746	0.00%
2022/01/10	2.1	79.56	1	81.80	81.30	1.1	48,443	0.00%
2022/01/07	6.5	82.85	12.1	82.20	81.30	-5.6	48,328	-0.01%
2022/01/06	4	85.60	3.1	84.20	86.00	1	48,177	0.00%
2022/01/05	3	84.80	4	86.30	84.40	-1	48,157	0.00%
2022/01/04	2.2	90.92	3	88.63	88.10	-0.8	48,013	0.00%
2022/01/03	1.1	90.10	2.2	91.56	91.90	-1.1	48,235	0.00%
2021/12/30	1.5	90.47	1	90.60	90.40	0.5	48,191	0.00%
2021/12/29	1.6	90.72	4	90.60	91.50	-2.4	48,315	-0.01%
2021/12/28	2	90.65	1	92.00	90.60	1	48,344	0.00%
2021/12/27	15	93.16	13	92.45	92.10	2	48,372	0.00%
2021/12/24	5	93.94	6	94.53	92.40	-1	48,445	0.00%
2021/12/23	4.3	93.45	3	94.50	93.20	1.3	48,136	0.00%
2021/12/22	63.2	95.70	55	96.25	93.20	8.2	47,821	0.02%
2021/12/21	44	94.80	45	94.92	94.50	-1	46,950	0.00%
2021/12/20	43.1	94.71	54	95.18	92.20	-10.9	46,584	-0.02%
2021/12/17	83	94.90	46.2	92.42	91.90	36.8	45,674	0.08%
2021/12/16	31	95.70	26.2	96.44	99.90	4.8	44,484	0.01%
2021/12/15	36	87.21	45.4	88.24	90.90	-9.4	42,683	-0.02%
2021/12/14	4.1	82.29	24.1	82.43	83.30	-20	41,401	-0.05%
2021/12/13	9	83.98	3	82.60	82.20	6	41,340	0.01%
2021/12/10	29	88.66	35	87.19	85.10	-6	40,959	-0.01%
2021/12/09	89.2	88.72	63	89.35	87.90	26.2	40,319	0.06%
2021/12/08	12	86.08	21	86.58	84.50	-9	38,530	-0.02%
2021/12/07	22	87.22	24	87.15	85.00	-2	38,521	-0.01%
2021/12/06	13.1	85.98	7.2	86.10	86.30	5.9	38,274	0.02%
2021/12/03	5	87.22	5	88.04	87.60	0	38,237	0.00%
2021/12/02	24.1	89.50	35	87.95	84.20	-10.9	38,006	-0.03%
2021/12/01	10.4	87.19	9	89.00	90.00	1.4	37,940	0.00%
2021/11/30	36.2	89.73	38	89.20	87.30	-1.8	38,752	0.00%
2021/11/29	49.2	83.73	56.1	83.08	85.50	-6.9	39,393	-0.02%
2021/11/26	28	84.25	19	83.90	83.60	9	39,293	0.02%
2021/11/25	32	90.27	48.5	90.68	86.60	-16.5	38,770	-0.04%
2021/11/24	27	88.91	27	89.44	87.50	0	37,925	0.00%
2021/11/23	45.3	93.67	7	94.46	90.90	38.3	37,256	0.10%
2021/11/22	0	0.00	15.2	101.16	101.00	-15.2	36,538	-0.04%
2021/11/19	15	92.10	6	97.90	97.80	9	36,553	0.02%
2021/11/18	7.1	92.98	15	92.70	91.50	-8	36,690	-0.02%
2021/11/17	12	89.45	1	91.00	90.10	11	36,818	0.03%
2021/11/16	8	89.45	8	87.53	90.00	0	36,964	0.00%
2021/11/15	2	80.50	17.1	81.01	82.00	-15.1	37,188	-0.04%
2021/11/12	3	80.00	1	80.00	81.50	2	37,436	0.01%
2021/11/11	3	79.20	5.1	78.17	76.20	-2.1	37,598	-0.01%
2021/11/10	4	82.13	5	82.30	82.50	-1	37,702	0.00%
2021/11/09	12.2	81.07	8	82.50	80.50	4.2	37,964	0.01%
2021/11/08	3.2	78.30	7	78.74	82.50	-3.8	37,930	-0.01%
2021/11/05	1	74.00	7	71.36	75.80	-6	38,188	-0.02%
2021/11/04	98	78.40	104	78.23	75.00	-6	38,440	-0.02%	大賣/
2021/11/03	81	74.07	56	72.84	77.80	25	36,561	0.07%
2021/11/02	17	70.55	21.2	70.49	71.80	-4.2	34,760	-0.01%
2021/11/01	0	0.00	0.4	65.30	65.30	-0.4	33,725	0.00%
2021/10/29	11	57.90	34	58.56	59.40	-23	34,515	-0.07%
2021/10/28	28	55.41	87	55.07	54.00	-59	33,702	-0.18%
2021/10/27	111	54.95	45.2	54.54	54.80	65.8	33,550	0.20%	大買/
2021/10/26	26.1	54.54	161.7	54.45	53.30	-135.6	33,331	-0.41%	大賣/鉅額交易
2021/10/25	195.1	52.13	62.4	52.34	51.90	132.7	32,523	0.41%	大買/鉅額交易
2021/10/22	40.4	50.99	32	50.78	49.25	8.4	32,386	0.03%
2021/10/21	71	49.64	165	49.66	50.10	-94	31,665	-0.30%	大賣/
2021/10/20	155	45.31	82	47.61	47.80	73	30,731	0.24%	大買/
2021/10/19	4	44.69	4	44.40	43.70	0	31,667	0.00%
2021/10/18	3	42.32	2.1	42.13	42.35	0.9	32,925	0.00%
2021/10/15	1	41.75	0	0.00	41.70	1	33,757	0.00%
2021/10/14	3	41.30	4	41.45	40.90	-1	34,392	0.00%
2021/10/13	2	42.48	2	41.83	41.25	0	34,686	0.00%
2021/10/12	2	44.13	3	44.25	44.35	-1	35,497	0.00%
2021/10/08	5	43.98	10	44.01	44.00	-5	37,557	-0.01%
2021/10/07	3.1	41.34	2	42.00	41.90	1.1	37,643	0.00%
2021/10/06	2	40.95	3	40.33	40.10	-1	37,892	0.00%
2021/10/05	8	40.69	7	40.33	41.40	1	38,082	0.00%
2021/10/04	16	41.12	24	39.93	39.00	-8	38,070	-0.02%
2021/10/01	8.1	43.73	5	43.08	42.50	3.1	38,249	0.01%
2021/09/30	1	44.35	2	45.55	45.55	-1	38,951	0.00%
2021/09/29	23.2	45.03	21	44.57	43.90	2.2	40,389	0.01%
2021/09/28	3	46.60	7	46.56	45.95	-4	40,608	-0.01%
2021/09/27	33	47.58	24	47.38	47.50	9	40,485	0.02%
2021/09/24	18	46.66	29.2	46.05	47.40	-11.2	40,029	-0.03%
2021/09/23	48	46.61	18	46.40	45.30	30	39,699	0.08%
2021/09/22	9	44.79	10	44.91	45.00	-1	39,650	0.00%
2021/09/17	47	44.62	5.1	44.60	44.60	41.9	39,727	0.11%
2021/09/16	47	44.03	65	43.99	43.70	-18	39,486	-0.05%
2021/09/15	0	0.00	8.1	41.90	41.65	-8.1	39,011	-0.02%
2021/09/14	5	43.40	1	43.05	43.00	4	39,015	0.01%
2021/09/13	7	43.46	5	43.73	43.75	2	38,950	0.01%
2021/09/10	26	44.39	32	44.67	44.40	-6	38,865	-0.02%
2021/09/09	1	42.40	15.2	42.69	43.05	-14.2	38,532	-0.04%
2021/09/08	6	42.69	10	42.17	42.65	-4	38,393	-0.01%
2021/09/07	16	42.83	20	41.95	41.95	-4	38,114	-0.01%
2021/09/06	54	46.48	27	46.25	44.65	27	37,693	0.07%
2021/09/03	71	46.40	107	47.06	47.75	-36	37,222	-0.10%	大賣/
2021/09/02	73.2	46.29	49	46.53	44.40	24.2	35,997	0.07%
2021/09/01	6	42.12	138	44.26	46.00	-132	34,383	-0.38%	大賣/鉅額交易
2021/08/31	5	40.74	8	41.38	41.85	-3	33,858	-0.01%
2021/08/30	13	40.90	6	40.85	41.00	7	33,717	0.02%
2021/08/27	16.1	39.64	16.2	39.79	39.30	-0.1	33,513	0.00%
2021/08/26	29	42.03	7	40.71	40.65	22	33,343	0.07%
2021/08/25	26	42.11	4.1	41.86	41.75	22	33,178	0.07%
2021/08/24	42	41.78	12	42.09	41.10	30	33,030	0.09%
2021/08/23	63	42.30	3.1	42.32	41.90	59.9	32,748	0.18%
2021/08/20	8	40.56	59	40.94	41.25	-51	32,606	-0.16%
2021/08/19	72	41.93	17	41.48	39.70	55	32,280	0.17%
2021/08/18	49	38.28	67	41.00	41.45	-18	31,676	-0.06%
2021/08/17	20	39.25	56	39.74	37.70	-36	31,272	-0.12%
2021/08/16	9.1	40.14	12	40.42	40.85	-3	30,935	-0.01%
2021/08/13	25.2	41.90	21	40.39	40.15	4.2	30,465	0.01%
2021/08/12	11.1	44.36	17	43.89	44.60	-6	29,937	-0.02%
2021/08/11	30.2	45.60	13	46.22	43.70	17.2	29,652	0.06%
2021/08/10	25.1	47.89	26	47.76	47.00	-0.9	29,092	0.00%
2021/08/09	14	47.51	6	48.82	46.75	8	28,531	0.03%
2021/08/06	12	51.69	10	51.68	50.30	2	27,954	0.01%
2021/08/05	17	52.23	19	51.87	51.60	-2	27,647	-0.01%
2021/08/04	38	51.92	127.1	51.76	52.10	-89.1	27,390	-0.33%	大賣/
2021/08/03	49.1	50.65	24	50.02	50.00	25.1	26,617	0.09%
2021/08/02	53	50.78	23	51.00	51.20	30	26,334	0.11%
2021/07/30	97.1	50.47	163	50.13	49.30	-65.9	25,659	-0.26%	大賣/
2021/07/29	149	48.91	43.4	49.29	48.35	105.6	24,635	0.43%	大買/鉅額交易
2021/07/28	42	49.27	51	49.16	48.35	-9	23,531	-0.04%
2021/07/27	3	51.91	34.6	52.82	53.70	-31.5	22,725	-0.14%
2021/07/26	32.3	47.95	47	47.87	48.90	-14.7	22,499	-0.07%
2021/07/23	55	46.94	30	46.81	45.50	25	21,927	0.11%
2021/07/22	82.1	43.35	88	44.38	45.85	-6	20,763	-0.03%
2021/07/21	4	40.76	8	40.88	41.70	-4	19,908	-0.02%
2021/07/20	16	38.22	70	38.62	37.95	-54	19,913	-0.27%
2021/07/19	67	38.33	10.1	38.35	37.65	56.9	19,397	0.29%
2021/07/16	15	38.34	158.6	38.97	38.20	-143.6	19,134	-0.75%	大賣/鉅額交易
2021/07/15	163	36.17	127	37.71	38.10	36	18,300	0.20%	大買/大賣/
2021/07/14	28	33.86	44.2	34.26	35.75	-16.2	16,131	-0.10%
2021/07/13	91.1	34.16	16	33.94	32.50	75.1	15,611	0.48%
2021/07/12	40.2	34.16	25	33.68	33.40	15.2	15,289	0.10%
2021/07/09	26	33.58	33	33.56	34.00	-7	14,899	-0.05%
2021/07/08	8	34.59	27.1	34.16	34.00	-19.1	14,827	-0.13%
2021/07/07	58.2	34.25	37	34.37	35.10	21.2	14,547	0.15%
2021/07/06	97	33.58	46	34.66	34.70	51	13,853	0.37%
2021/07/05	4	30.10	9	31.06	31.90	-5	12,818	-0.04%
2021/07/02	1	28.85	8	28.94	29.00	-7	12,647	-0.06%
2021/07/01	45	29.08	30	28.33	28.30	15	12,890	0.12%
2021/06/30	4	28.88	41	28.65	28.90	-37	12,945	-0.29%
2021/06/29	83	29.46	16	28.20	28.60	67	13,017	0.51%
2021/06/28	9	27.63	14	28.95	29.25	-5	12,711	-0.04%
2021/06/25	1	26.35	2	26.75	26.60	-1	12,251	-0.01%
2021/06/24	0	0.00	4	25.60	25.65	-4	12,114	-0.03%
2021/06/22	0	0.00	17	25.43	25.10	-17	12,156	-0.14%
2021/06/21	1	25.65	2	26.65	25.70	-1	12,131	-0.01%
2021/06/18	20	26.85	0	0.00	26.80	20	12,212	0.16%
2021/06/17	0	0.00	3	26.88	27.00	-3	12,184	-0.02%
2021/06/16	1	26.00	28	26.00	26.00	-27	12,135	-0.22%
2021/06/15	2	26.60	8	27.09	26.85	-6	12,105	-0.05%
2021/06/11	0	0.00	4	26.65	26.45	-4	12,121	-0.03%
2021/06/10	2	26.63	1	27.70	26.25	1	12,153	0.01%
2021/06/09	2	27.00	45	26.52	26.95	-43	12,165	-0.35%
2021/06/08	11	26.33	2	26.45	26.40	9	11,988	0.08%
2021/06/07	10	26.70	0.3	25.70	25.85	9.7	11,947	0.08%
2021/06/04	10	26.05	7	26.04	26.10	3	11,855	0.03%
2021/06/03	10	25.90	2	26.34	25.95	8	11,841	0.07%
2021/06/02	2	25.48	2	25.58	25.55	0	11,831	0.00%
2021/06/01	4	26.46	6	26.33	26.20	-2	11,793	-0.02%
2021/05/31	2.1	26.00	7	26.19	26.50	-4.9	11,751	-0.04%
2021/05/28	13.1	25.24	16	25.86	25.55	-2.9	11,981	-0.02%
2021/05/27	1	23.70	2	24.08	24.30	-1	11,942	-0.01%
2021/05/26	8	23.65	8	23.69	23.75	0	11,945	0.00%
2021/05/25	1	24.55	17	24.07	23.60	-16	11,982	-0.13%
2021/05/19	3	22.05	1	22.10	22.10	2	12,097	0.02%
2021/05/18	0	0.00	1	21.50	21.80	-1	12,151	-0.01%
2021/05/17	6	20.75	1	21.15	19.90	5	12,151	0.04%
2021/05/14	6	22.81	0	0.00	22.10	6	12,055	0.05%
2021/05/13	13	22.51	18	22.35	22.50	-5	11,986	-0.04%
2021/05/12	15	23.80	5.2	23.11	22.75	9.8	11,919	0.08%
2021/05/11	18	25.55	2	25.15	25.25	16	11,737	0.14%
2021/05/10	7	28.38	31	28.18	27.80	-24	11,608	-0.21%
2021/05/07	2	25.95	28	27.42	27.20	-26	11,453	-0.23%
2021/05/06	18	25.38	3	25.60	25.60	15	11,383	0.13%
2021/05/05	10	26.23	9	26.27	25.00	1	11,293	0.01%
2021/05/04	38	27.97	3	26.65	26.20	35	11,135	0.31%
2021/05/03	26	29.28	36	28.76	28.85	-10	10,869	-0.09%
2021/04/29	33.2	30.95	15	30.87	30.60	18.2	10,593	0.17%
2021/04/28	18	31.36	14	32.12	31.80	4	10,243	0.04%
2021/04/27	24	30.89	10	30.75	30.55	14	9,693	0.14%
2021/04/26	9	29.21	166.1	29.18	29.75	-157.1	8,976	-1.75%	大賣/鉅額交易
2021/04/23	26	26.07	5	26.63	27.05	21	8,051	0.26%
2021/04/22	10	25.95	1	26.40	25.20	9	7,897	0.11%
2021/04/21	10	26.15	3	27.00	26.75	7	7,743	0.09%
2021/04/20	43	25.70	0	0.00	25.65	43	7,542	0.57%
2021/04/19	40	24.83	0	0.00	24.90	40	7,507	0.53%
2021/04/16	0	0.00	0.2	25.21	24.90	-0.2	7,506	0.00%
2021/04/15	23.2	24.99	0	0.00	25.20	23.2	7,505	0.31%
2021/04/14	13.1	24.52	2	24.55	24.65	11.1	7,507	0.15%
2021/04/13	1	26.85	0	0.00	25.65	1	7,429	0.01%
2021/04/12	47	28.27	53.4	28.33	27.60	-6.4	7,244	-0.09%
2021/04/09	55	27.71	19	27.29	27.35	36	7,006	0.51%
2021/04/08	1.2	26.15	14	26.42	26.10	-12.8	6,539	-0.20%
2021/04/07	9	25.39	7	24.79	26.90	2	6,411	0.03%
2021/04/06	4	24.35	30	24.49	24.55	-26	6,453	-0.40%
2021/04/01	25	23.90	30	23.91	24.40	-5	6,650	-0.08%
2021/03/31	0.1	23.45	31	23.34	23.05	-30.9	6,498	-0.48%
2021/03/30	3	22.70	0	0.00	22.70	3	6,570	0.05%
2021/03/29	6	22.48	0	0.00	22.40	6	6,634	0.09%
2021/03/26	9.1	22.50	1	22.40	22.40	8.1	6,809	0.12%
2021/03/25	12	22.82	0	0.00	22.75	12	6,999	0.17%
2021/03/24	15	23.49	3	23.40	23.30	12	7,068	0.17%
2021/03/23	2	23.90	2	24.50	23.70	0	7,298	0.00%
2021/03/22	5	23.80	6	24.00	23.80	-1	7,206	-0.01%
2021/03/19	5	23.71	2	23.73	23.75	3	7,246	0.04%
2021/03/18	1	23.80	0	23.85	23.60	1	7,317	0.01%
2021/03/17	2	23.98	1	24.05	23.60	1	7,592	0.01%
2021/03/16	5	23.70	6	23.85	23.60	-1	7,732	-0.01%
2021/03/15	11	24.00	51	23.77	24.20	-40	7,843	-0.51%
2021/03/11	1	22.30	1	22.60	22.50	0	8,751	0.00%
2021/03/10	22	22.05	1	22.00	22.00	21	8,925	0.24%
2021/03/09	1	22.25	1	22.10	22.05	0	9,104	0.00%
2021/03/08	16	22.60	8	23.31	22.00	8	9,446	0.08%
2021/03/05	7	22.53	0.2	22.50	22.50	6.8	9,853	0.07%
2021/03/04	6	23.08	11	23.11	22.80	-5	10,065	-0.05%
2021/03/03	33.2	24.35	21	25.00	23.15	12.2	10,324	0.12%
2021/03/02	1	24.95	1	25.30	25.30	0	10,218	0.00%
2021/02/26	7	23.04	0	0.00	23.00	7	10,230	0.07%
2021/02/25	1	23.50	0	0.00	23.55	1	10,884	0.01%
2021/02/24	1	24.30	1	24.40	24.25	0	10,966	0.00%
2021/02/23	2	23.53	100	23.39	23.40	-98	10,839	-0.90%
2021/02/22	51	23.57	16	23.87	23.90	35	10,788	0.32%
2021/02/19	51	22.74	1	23.05	23.10	50	10,673	0.47%
2021/02/18	0	0.00	7	23.00	22.85	-7	10,663	-0.07%
2021/02/17	2	22.50	8	22.36	22.45	-6	10,550	-0.06%
2021/02/04	0	0.00	0	21.35	20.95	0	10,468	0.00%
2021/02/03	0	0.00	1	21.30	21.05	-1	10,451	-0.01%
2021/02/02	1	20.50	0	0.00	20.60	1	10,454	0.01%
2021/02/01	7	20.22	0	0.00	20.05	7	10,433	0.07%
2021/01/29	9	20.82	0	0.00	20.60	9	10,480	0.09%
2021/01/27	0	0.00	0.2	21.80	21.85	-0.2	10,410	0.00%
2021/01/22	2	20.90	0	0.00	21.25	2	10,346	0.02%
2021/01/21	4	21.10	2	21.35	20.85	2	10,308	0.02%
2021/01/20	6	21.18	0	0.00	21.00	6	10,282	0.06%
2021/01/18	2	21.33	9	21.18	21.50	-7	10,283	-0.07%
2021/01/15	6	22.38	0	0.00	21.90	6	10,273	0.06%
2021/01/11	0	0.00	2	22.13	22.80	-2	10,476	-0.02%
2021/01/08	0	0.00	2	22.43	22.50	-2	10,420	-0.02%
2021/01/06	8	22.65	3	23.15	22.75	5	10,263	0.05%
2021/01/05	0	0.00	2	23.70	23.70	-2	10,140	-0.02%
2021/01/04	7	24.23	10	24.20	24.00	-3	10,074	-0.03%
2020/12/31	14	24.31	0	0.00	24.40	14	9,957	0.14%
2020/12/30	5.2	25.53	0	0.00	25.10	5.2	9,864	0.05%
2020/12/29	12	26.81	14	26.65	25.00	-2	9,700	-0.02%
2020/12/28	8	25.70	3	25.80	27.10	5	9,191	0.05%
2020/12/25	0	0.00	5	24.74	24.65	-5	8,791	-0.06%
2020/12/24	17	24.92	7	24.99	24.60	10	8,713	0.11%
2020/12/23	0	0.00	4	23.95	24.35	-4	8,513	-0.05%
2020/12/22	3	24.00	10	24.06	23.55	-7	8,524	-0.08%
2020/12/21	12	24.79	4	24.68	24.55	8	8,407	0.10%
2020/12/18	6	24.43	4	24.19	24.25	2	8,315	0.02%
2020/12/17	12	24.24	10	24.25	23.60	2	8,165	0.02%
2020/12/16	0	0.00	3	23.35	22.95	-3	7,958	-0.04%
2020/12/15	18	22.99	10	22.80	22.75	8	7,936	0.10%
2020/12/14	5	24.45	11	24.10	23.85	-6	7,872	-0.08%
2020/12/11	18	24.45	9.1	23.62	24.30	8.9	7,860	0.11%
2020/12/10	10.1	23.87	9	23.52	23.50	1.1	7,593	0.01%
2020/12/09	11	24.70	12	24.83	24.65	-1	7,409	-0.01%
2020/12/08	58	25.08	375.6	25.23	25.30	-317.6	7,259	-4.37%	大賣/鉅額交易
2020/12/07	30	24.05	26	24.08	24.50	4	6,682	0.06%
2020/12/04	0	0.00	142	22.30	22.30	-142	6,248	-2.27%	大賣/鉅額交易
2020/12/03	116	21.07	13	20.78	20.30	103	6,111	1.69%	大買/鉅額交易
2020/12/02	107	21.47	0	0.00	21.45	107	6,069	1.76%	大買/鉅額交易
2020/12/01	135	21.21	1	20.10	21.40	134	6,135	2.18%	大買/鉅額交易
2020/11/30	1	20.25	0	0.00	20.20	1	5,683	0.02%
2020/11/27	1	19.45	3	20.10	19.95	-2	5,517	-0.04%
2020/11/26	0	0.00	3	19.00	19.10	-3	5,195	-0.06%
2020/11/25	10	18.35	10	18.15	18.15	0	4,977	0.00%
2020/11/24	57.1	19.24	55.2	19.31	18.45	1.9	4,843	0.04%
2020/11/23	1	18.00	104	18.33	19.00	-103	4,156	-2.48%	大賣/鉅額交易
2020/11/20	2	17.30	1	17.40	17.30	1	3,988	0.03%
2020/11/19	3	16.48	0	0.00	16.55	3	3,931	0.08%
2020/11/18	2	16.45	1.1	16.50	16.45	0.9	3,954	0.02%
2020/11/17	3	16.53	0	0.00	16.50	3	4,041	0.07%
2020/11/13	4	16.50	0	0.00	16.45	4	4,152	0.10%
2020/11/12	8	16.48	2	16.65	16.50	6	4,158	0.14%
2020/11/11	10	16.72	1	16.80	16.65	9	4,168	0.22%
2020/11/10	22	16.83	0	0.00	16.75	22	4,182	0.53%
2020/11/06	1	17.60	0	0.00	17.60	1	4,154	0.02%
2020/11/04	2	16.75	1	17.10	17.25	1	4,071	0.02%
2020/11/02	8	16.51	0	0.00	16.35	8	4,136	0.19%
2020/10/30	10	16.78	0	0.00	16.70	10	4,179	0.24%
2020/10/29	30	17.20	2	17.25	17.15	28	4,245	0.66%
2020/10/27	1	17.85	10	17.95	17.70	-9	4,427	-0.20%
2020/10/26	10	18.85	0	0.00	18.95	10	4,387	0.23%
2020/10/23	0	0.00	2	19.00	18.90	-2	4,402	-0.05%
2020/10/20	6	20.55	1.8	20.18	19.85	4.2	4,334	0.10%
2020/10/19	0	0.00	11.5	18.05	19.05	-11.5	4,077	-0.28%
2020/10/15	0	0.00	1	17.60	17.55	-1	4,225	-0.02%
2020/10/14	1	17.30	7	17.50	17.65	-6	4,353	-0.14%
2020/10/13	0	0.00	15	17.20	17.05	-15	4,797	-0.31%
2020/10/12	15	16.93	0	0.00	17.15	15	4,845	0.31%
2020/10/08	5	17.15	0	0.00	17.20	5	4,954	0.10%
2020/10/07	0	0.00	15	18.25	17.50	-15	5,256	-0.29%
2020/10/05	0	0.00	3	16.78	16.65	-3	5,479	-0.05%
2020/09/30	3	16.45	1	15.55	16.45	2	5,467	0.04%
2020/09/28	10.3	17.88	0	0.00	17.05	10.3	5,473	0.19%
2020/09/16	32	9.48	0	0.00	9.41	32	5,542	0.58%
2020/09/15	2	9.82	0	0.00	9.69	2	5,444	0.04%
2020/09/11	0	0.00	2	9.61	9.50	-2	5,211	-0.04%
2020/09/10	0	0.00	1	9.83	9.80	-1	5,174	-0.02%
2020/09/09	0	0.00	1	9.97	9.99	-1	5,154	-0.02%
2020/09/07	0	0.00	3	10.60	10.05	-3	5,180	-0.06%
2020/08/31	1	10.10	0	0.00	10.05	1	5,140	0.02%
2020/08/27	0	0.00	3	10.40	10.25	-3	5,453	-0.06%
2020/08/26	16	11.63	5	10.82	10.60	11	5,289	0.21%
2020/08/25	0	0.00	4	11.30	11.30	-4	4,870	-0.08%
2020/08/24	0	0.00	8	10.30	10.30	-8	4,826	-0.17%
2020/08/20	1	9.40	0	0.00	9.22	1	4,736	0.02%
2020/08/18	0	0.00	14	9.92	9.87	-14	4,663	-0.30%
2020/08/14	2	9.85	0	0.00	9.80	2	4,642	0.04%
2020/08/12	1	10.00	0	0.00	10.10	1	4,617	0.02%
2020/08/11	2	10.40	0	0.00	10.40	2	4,521	0.04%
2020/08/10	2.5	9.56	99	9.57	9.46	-96.5	4,401	-2.19%
2020/08/07	3	9.73	0	0.00	9.66	3	4,395	0.07%
2020/08/06	2	9.85	0	0.00	9.74	2	4,390	0.05%
2020/08/05	0	0.00	29	9.77	9.85	-29	4,378	-0.66%
2020/08/04	9	9.77	1	9.76	9.77	8	4,363	0.18%
2020/08/03	9	9.80	2	9.85	9.77	7	4,362	0.16%
2020/07/30	9	9.99	0	0.00	9.99	9	4,345	0.21%
2020/07/29	25	9.73	0	0.00	9.82	25	4,343	0.58%
2020/07/28	10	9.88	0	0.00	9.51	10	4,339	0.23%
2020/07/27	14	10.31	2	10.30	10.10	12	4,318	0.28%
2020/07/24	15	10.63	0	0.00	10.45	15	4,274	0.35%
2020/07/23	7	10.63	1	11.00	11.05	6	4,198	0.14%
2020/07/22	5	10.45	0	0.00	11.00	5	4,048	0.12%
2020/07/20	5	10.05	1	9.09	10.10	4	3,962	0.10%
2020/07/17	5	10.10	1	9.96	9.95	4	3,936	0.10%
2020/07/16	10	10.45	0	0.00	10.35	10	3,912	0.26%
2020/07/15	0	0.00	1	10.25	10.25	-1	3,905	-0.03%
2020/07/14	1	10.65	4	10.55	10.60	-3	3,919	-0.08%
2020/07/13	0	0.00	10	10.14	11.45	-10	3,884	-0.26%
2020/07/10	1	10.70	5	11.00	10.65	-4	3,708	-0.11%
2020/07/09	1	12.50	3	12.22	11.80	-2	3,645	-0.05%
2020/07/08	35	13.39	46	13.35	13.10	-11	3,509	-0.31%
2020/07/06	11	11.35	10	10.90	11.40	1	3,002	0.03%
2020/07/03	15	10.26	6	10.24	10.40	9	2,902	0.31%
2020/07/02	35	9.24	3	9.45	9.47	32	2,592	1.23%
2020/07/01	20	8.21	0	0.00	8.61	20	2,418	0.83%
2020/06/24	1	8.00	6	8.24	7.96	-5	2,243	-0.22%
2020/06/23	7	8.03	3	8.25	8.37	4	2,162	0.18%
2020/06/22	0	0.00	20	7.61	7.61	-20	2,067	-0.97%
2020/06/19	20	7.85	1	7.90	7.73	19	2,072	0.92%
2020/06/17	5	8.02	0	0.00	7.89	5	2,033	0.25%
2020/06/15	0	0.00	3	7.92	8.10	-3	1,981	-0.15%
2020/06/09	2	8.31	3	8.31	8.20	-1	1,772	-0.06%
2020/06/08	0	0.00	4	8.07	8.37	-4	1,724	-0.23%
2020/06/05	1	8.04	0	0.00	8.04	1	1,673	0.06%
2020/06/04	2	8.15	0	0.00	8.19	2	1,633	0.12%
2020/06/03	5	8.09	0	0.00	8.25	5	1,531	0.33%
2020/06/02	0	0.00	1	7.50	7.50	-1	1,238	-0.08%
2020/06/01	0	0.00	2	6.82	6.82	-2	1,234	-0.16%
2020/05/18	1	6.30	0	0.00	6.21	1	1,459	0.07%
2020/05/15	5	6.29	0	0.00	6.22	5	1,454	0.34%
2020/05/06	0	0.00	2	6.73	6.64	-2	1,353	-0.15%
2020/05/04	1	6.47	0	0.00	6.52	1	1,328	0.08%
2020/04/30	1	6.68	6	6.59	6.70	-5	1,309	-0.38%
2020/04/29	2	6.30	0	0.00	6.32	2	1,278	0.16%
2020/04/28	2	6.22	0	0.00	6.20	2	1,285	0.16%
2020/04/24	0	0.00	30	6.11	6.10	-30	1,301	-2.30%
2020/04/23	0	0.00	1	6.07	6.08	-1	1,305	-0.08%
2020/04/22	32	6.08	0	0.00	6.05	32	1,307	2.45%
2020/04/21	1	6.12	0	0.00	6.10	1	1,293	0.08%
2020/04/20	0	0.00	35	6.39	6.37	-35	1,276	-2.74%
2020/04/17	36	6.55	0	0.00	6.53	36	1,265	2.84%
2020/04/16	1	6.49	2	6.08	6.49	-1	1,214	-0.08%
2020/04/15	2	5.90	0	0.00	5.90	2	1,172	0.17%
2020/04/08	2	5.38	0	0.00	5.58	2	1,136	0.18%
2020/04/07	0	0.00	1	5.12	5.18	-1	1,124	-0.09%
2020/04/06	1	5.02	0	0.00	5.08	1	1,173	0.09%
2020/03/25	0	0.00	1	4.98	5.01	-1	1,344	-0.07%
2020/03/02	0	0.00	0.2	6.62	6.70	-0.2	1,393	-0.02%
2020/02/27	0	0.00	4	6.90	7.06	-4	1,355	-0.30%
2020/02/21	1	9.28	0	0.00	9.30	1	1,173	0.09%
2020/02/19	0	0.00	3	9.12	9.18	-3	1,171	-0.26%
2020/02/12	0	0.00	3	9.25	9.27	-3	1,176	-0.26%
2020/02/11	0	0.00	3	9.18	9.14	-3	1,176	-0.26%
2020/01/30	0	0.00	1	9.49	9.27	-1	1,172	-0.09%
2020/01/02	0	0.00	1	10.95	10.85	-1	1,163	-0.09%
2019/12/30	0	0.00	20	10.95	10.90	-20	1,141	-1.75%
2019/12/27	20	10.50	2	10.63	10.60	18	1,087	1.65%
2019/12/26	2	10.38	3	10.60	10.30	-1	1,070	-0.09%
2019/12/20	0	0.00	36	10.89	10.85	-36	992	-3.63%
2019/12/19	8	10.55	5	10.70	10.65	3	869	0.35%
2019/12/18	5	10.40	0	0.00	10.45	5	815	0.61%
2019/12/17	28	10.45	0	0.00	10.40	28	782	3.58%
2019/12/16	0	0.00	15	9.87	9.87	-15	721	-2.08%
2019/12/13	0	0.00	4	9.83	9.80	-4	714	-0.56%
2019/12/12	4	9.87	0	0.00	9.87	4	710	0.56%
2019/12/11	15	9.92	0	0.00	9.97	15	702	2.13%
2019/12/06	0	0.00	13	9.50	9.49	-13	643	-2.02%
2019/12/05	13	9.66	0	0.00	9.69	13	635	2.04%
2019/11/26	0	0.00	9	9.00	9.37	-9	633	-1.42%
2019/11/25	2	8.91	11	8.95	8.84	-9	616	-1.46%
2019/11/20	0	0.00	30	9.16	9.15	-30	590	-5.08%
2019/11/07	2	9.40	0	0.00	9.42	2	580	0.34%
2019/11/04	30	9.40	0	0.00	9.38	30	581	5.16%
2019/11/01	30	9.40	0	0.00	9.40	30	583	5.14%
2019/10/29	0	0.00	1	9.74	9.74	-1	575	-0.17%
2019/10/17	40	10.00	0	0.00	10.00	40	718	5.56%
2019/10/07	50	10.40	0	0.00	10.35	50	775	6.45%
2019/10/04	1	10.45	0	0.00	10.40	1	779	0.13%
2019/10/03	40	10.45	0	0.00	10.45	40	781	5.12%
2019/09/25	1	10.70	0	0.00	10.75	1	797	0.13%
2019/09/17	10	10.50	0	0.00	10.55	10	840	1.19%
2019/09/10	50	10.60	0	0.00	10.70	50	851	5.87%
2019/09/05	1	11.20	0	0.00	11.25	1	842	0.12%
2019/09/03	1	10.75	0	0.00	10.75	1	848	0.12%
2019/08/16	1	10.45	0	0.00	10.70	1	1,207	0.08%
2019/07/23	0	0.00	10	11.10	11.10	-10	1,124	-0.89%
2019/06/27	0	0.00	10	10.55	10.75	-10	1,061	-0.94%
2019/06/04	1	11.50	0	0.00	11.50	1	1,014	0.10%
2019/06/03	0	0.00	2	11.80	11.85	-2	996	-0.20%
2019/05/23	10	10.90	12	11.35	11.05	-2	991	-0.20%
2019/05/22	5	11.00	1	11.00	11.00	4	908	0.44%
2019/05/21	0	0.00	6	10.00	10.00	-6	811	-0.74%
2019/05/20	6	9.08	0	0.00	9.13	6	798	0.75%
2019/04/24	0	0.00	4	10.05	10.05	-4	770	-0.52%
2019/04/18	4	10.23	0	10.10	10.15	4	744	0.54%
2019/03/29	1	10.00	0	0.00	10.10	1	641	0.16%
2019/03/25	0	0.00	5	10.15	10.25	-5	738	-0.68%
2019/03/11	0	0.00	9	11.00	11.10	-9	762	-1.18%
2019/03/07	2	10.75	0	0.00	10.70	2	765	0.26%
2019/02/27	20	11.00	0	0.00	11.00	20	736	2.72%
2019/02/26	10	11.10	0	0.00	11.05	10	724	1.38%
2019/02/22	16	11.34	1	11.40	11.40	15	666	2.25%
2019/02/21	0	0.00	2	10.55	10.55	-2	550	-0.36%
2019/01/29	10	9.27	0	0.00	9.19	10	487	2.05%
2019/01/22	2	9.32	0	0.00	9.31	2	500	0.40%
2019/01/08	0	0.00	0.4	9.53	9.52	-0.4	550	-0.08%
2019/01/07	0	0.00	2	9.60	9.41	-2	553	-0.37%
2018/12/21	0	0.00	20	10.05	10.10	-20	574	-3.48%
2018/12/19	20	10.35	0	0.00	10.80	20	523	3.82%
2018/12/18	0	0.00	2	10.15	10.15	-2	489	-0.41%
2018/12/04	5	9.35	0	0.00	9.32	5	475	1.05%
2018/11/28	0	9.30	0	0.00	9.35	0	485	0.00%
2018/11/15	1	8.55	0	0.00	8.61	1	520	0.19%
2018/09/20	5	11.45	7	11.38	11.45	-2	1,064	-0.19%
2018/09/17	1	11.35	0	0.00	11.35	1	1,100	0.09%
2018/09/14	1	11.30	0	0.00	11.50	1	1,112	0.09%
2018/09/11	1	11.45	0	0.00	11.50	1	1,170	0.09%
2018/09/07	0	0.00	11	12.49	12.35	-11	1,221	-0.90%
2018/09/06	11	12.55	0	0.00	12.55	11	1,217	0.90%
2018/08/01	0	0.00	1	14.30	14.35	-1	2,596	-0.04%
2018/07/16	2	14.30	1	14.70	14.60	1	2,467	0.04%
2018/07/13	1	13.45	0	0.00	13.45	1	2,337	0.04%
2018/06/29	1	13.10	0	0.00	13.15	1	2,337	0.04%
2018/06/20	1	13.60	0	0.00	13.60	1	2,352	0.04%
2018/06/15	0	0.00	1	14.55	14.80	-1	2,293	-0.04%
2018/06/11	1	14.10	0	0.00	14.10	1	2,217	0.05%
2018/06/08	1	14.60	0	0.00	14.60	1	2,191	0.05%
2018/06/07	0	0.00	10	14.85	14.80	-10	2,186	-0.46%
2018/06/06	0	0.00	5	14.85	15.10	-5	2,157	-0.23%
2018/06/05	15	14.60	5	14.55	14.70	10	2,088	0.48%
2018/06/04	0	0.00	7	14.86	14.70	-7	2,062	-0.34%
2018/06/01	8	14.16	17	14.50	14.30	-9	2,029	-0.44%
2018/05/31	9	14.73	1	15.05	14.70	8	1,961	0.41%
2018/05/30	9	15.11	0	0.00	15.35	9	1,847	0.49%
2018/05/29	1	15.65	21	14.88	15.70	-20	1,679	-1.19%
2018/05/28	10	14.30	2	14.00	14.30	8	1,306	0.61%
2018/05/25	22	12.91	1	12.75	13.05	21	1,166	1.80%
2018/05/23	1	12.05	0	0.00	12.30	1	1,086	0.09%
2018/05/14	0	0.00	7	11.50	11.40	-7	1,110	-0.63%
2018/05/11	0	0.00	10	11.60	11.50	-10	1,137	-0.88%
2018/05/09	17	11.12	0	0.00	11.55	17	1,135	1.50%
2018/05/04	2	10.78	0	0.00	10.75	2	1,281	0.16%
2018/05/02	0	0.00	2	10.85	10.85	-2	1,348	-0.15%
2018/04/09	0	11.80	0	0.00	11.80	0	2,226	0.00%
2018/03/14	10	13.15	0	0.00	13.00	10	2,899	0.34%
2018/03/12	0	0.00	0.6	12.75	12.80	-0.6	2,938	-0.02%
2018/03/08	2	12.95	0.5	12.90	12.95	1.5	3,025	0.05%
2018/02/26	0.3	13.60	0	0.00	13.65	0.3	3,398	0.01%
2018/02/12	1	13.40	13	13.30	13.20	-12	3,570	-0.34%
2018/02/09	13	13.18	0	0.00	13.35	13	3,575	0.36%
2018/02/08	0	13.75	0	0.00	13.65	0	3,582	0.00%
2018/02/07	0	14.00	0	0.00	13.95	0	3,590	0.00%
2018/01/30	2	15.90	0	0.00	15.70	2	3,919	0.05%
2018/01/29	0	16.10	0	0.00	16.15	0	3,953	0.00%
2018/01/26	1	15.70	0	0.00	15.55	1	3,923	0.03%
2018/01/25	2	15.50	2	15.40	15.30	0	3,954	0.00%
2018/01/23	0.3	15.75	12	16.20	15.85	-11.7	4,214	-0.28%
2018/01/22	12	15.22	0	0.00	15.90	12	4,257	0.28%
2018/01/19	0	0.00	4	15.41	15.20	-4	4,505	-0.09%
2018/01/18	0	0.00	7	15.60	15.55	-7	4,836	-0.14%
2018/01/17	8	15.77	0	0.00	15.75	8	4,940	0.16%
2018/01/16	7	15.75	0	0.00	15.95	7	4,929	0.14%
2018/01/05	3	16.18	0	0.00	16.10	3	5,345	0.06%
2018/01/04	0	0.00	17	16.20	16.80	-17	5,258	-0.32%
2018/01/03	15	15.43	7	15.50	15.50	8	5,045	0.16%
2018/01/02	0.2	15.45	0	0.00	15.45	0.2	5,017	0.00%