鈺創 (5351)-中國信託-松江券商分點個股進出

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
34.35
漲跌
▲0.65
漲幅
+1.93%
成交量
1,111張
產業
上櫃半導體類股
837人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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－中國信託-松江券商分點個股進出

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

中國信託-松江券商分點個股進出
中國信託-松江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
2024/12/11	10	34.10	0	0.00	33.70	10	1,770	0.56%
2024/12/05	20	34.20	1	34.50	34.00	19	1,766	1.08%
2024/12/04	2	34.60	0	0.00	34.65	2	1,766	0.11%
2024/12/03	10	33.80	0	0.00	34.00	10	1,783	0.56%
2024/11/28	0	0.00	2	32.75	32.60	-2	1,798	-0.11%
2024/11/25	0	0.00	11	34.99	34.90	-11	1,795	-0.61%
2024/11/22	11	34.55	0	0.00	34.50	11	1,836	0.60%
2024/11/18	1	34.50	0	0.00	34.35	1	1,816	0.06%
2024/11/08	0	0.00	11	39.05	38.10	-11	1,859	-0.59%
2024/11/07	0	0.00	2	38.55	38.80	-2	1,999	-0.10%
2024/11/06	2	37.88	0	0.00	37.85	2	1,999	0.10%
2024/11/04	1	37.75	0	0.00	36.80	1	2,068	0.05%
2024/11/01	0	0.00	7	37.30	37.75	-7	2,151	-0.33%
2024/10/30	2	37.50	4	37.60	37.40	-2	2,207	-0.09%
2024/10/29	10	38.49	0	0.00	37.65	10	2,226	0.45%
2024/10/28	2	39.73	0	0.00	39.40	2	2,208	0.09%
2024/10/25	1	39.85	0	0.00	39.75	1	2,209	0.05%
2024/10/24	3	40.40	1	40.05	40.05	2	2,208	0.09%
2024/10/22	0	0.00	1	40.00	39.75	-1	2,174	-0.05%
2024/10/21	0	0.00	0.1	39.80	39.85	-0.1	2,183	0.00%
2024/10/15	0	0.00	4	39.80	39.65	-4	2,197	-0.18%
2024/10/09	1	38.60	0	0.00	38.65	1	2,167	0.05%
2024/10/07	20	40.00	0	0.00	40.05	20	2,228	0.90%
2024/09/27	1	38.60	0	0.00	37.95	1	2,026	0.05%
2024/09/13	0	0.00	5	36.40	36.40	-5	2,538	-0.20%
2024/09/09	5	35.65	0	0.00	36.10	5	2,821	0.18%
2024/09/06	0	0.00	0.1	36.50	35.95	-0.1	2,891	0.00%
2024/09/03	0	0.00	0.1	38.30	38.10	-0.1	3,001	0.00%
2024/08/26	0	0.00	1	39.95	40.20	-1	3,188	-0.03%
2024/08/16	0	0.00	1	39.35	39.10	-1	3,855	-0.03%
2024/08/14	1	39.00	0	0.00	39.15	1	4,030	0.02%
2024/08/09	5	38.40	0	0.00	38.10	5	4,519	0.11%
2024/08/05	1	35.55	0	0.00	35.60	1	4,543	0.02%
2024/08/02	2	39.80	0	0.00	39.50	2	4,466	0.04%
2024/07/29	0.6	41.30	0	0.00	40.85	0.6	4,424	0.01%
2024/07/17	2	47.10	0	0.00	46.90	2	4,532	0.04%
2024/07/10	0	0.00	1.2	48.84	48.35	-1.2	4,737	-0.02%
2024/07/05	0	0.00	4	50.53	50.20	-4	5,176	-0.08%
2024/07/04	0	0.00	10	49.80	49.10	-10	5,326	-0.19%
2024/07/03	0	0.00	1	49.80	49.35	-1	5,348	-0.02%
2024/07/02	11	48.54	0	0.00	48.40	11	5,351	0.21%
2024/07/01	1	49.60	1	50.10	49.20	0	5,368	0.00%
2024/06/27	4	49.71	0	0.00	49.25	4	5,561	0.07%
2024/06/26	3.1	50.54	2	50.70	50.40	1.1	5,549	0.02%
2024/06/25	11	51.80	1	51.30	51.80	10	5,502	0.18%
2024/06/24	1	52.70	7	52.94	53.40	-6	5,494	-0.11%
2024/06/21	1	52.10	3	52.63	52.20	-2	5,499	-0.04%
2024/06/20	0	0.00	0.1	52.30	52.50	-0.1	5,522	0.00%
2024/06/19	1.5	51.07	5	51.30	50.70	-3.5	5,483	-0.06%
2024/06/18	2	52.65	4	53.25	52.80	-2	5,472	-0.04%
2024/06/17	2	52.00	7	52.37	52.60	-5	5,428	-0.09%
2024/06/14	1	52.10	0	0.00	51.80	1	5,406	0.02%
2024/06/13	0	0.00	20	52.80	52.40	-20	5,377	-0.37%
2024/06/12	5	52.30	1	52.60	51.50	4	5,338	0.07%
2024/06/06	0	0.00	1	48.90	48.95	-1	5,340	-0.02%
2024/06/05	10.5	50.78	0	0.00	50.00	10.5	5,351	0.20%
2024/06/04	0	0.00	8	51.63	50.80	-8	5,383	-0.15%
2024/06/03	1	51.40	0	0.00	51.40	1	5,424	0.02%
2024/05/31	0	0.00	1	53.00	51.10	-1	5,466	-0.02%
2024/05/30	8	52.03	0	0.00	51.60	8	5,525	0.14%
2024/05/29	0	0.00	1	52.80	52.20	-1	5,610	-0.02%
2024/05/28	0	0.00	1	53.10	53.30	-1	5,658	-0.02%
2024/05/27	11	51.89	21	52.81	52.90	-10	5,725	-0.17%
2024/05/23	0	0.00	1	50.90	50.80	-1	6,042	-0.02%
2024/05/22	43	51.66	20	52.10	51.70	23	6,080	0.38%
2024/05/21	0	0.00	1	50.30	50.90	-1	5,927	-0.02%
2024/05/20	30	49.46	25	50.52	49.45	5	5,953	0.08%
2024/05/17	2	50.00	0	0.00	49.85	2	6,073	0.03%
2024/05/16	10	52.20	47	49.50	50.90	-37	5,997	-0.62%
2024/05/15	10	47.83	0	0.00	47.75	10	5,717	0.17%
2024/05/14	2	47.75	1	47.75	47.75	1	5,735	0.02%
2024/05/13	1	45.45	0	0.00	45.60	1	5,841	0.02%
2024/05/09	8.1	45.22	2	45.85	44.50	6.1	5,900	0.10%
2024/04/29	0	0.00	15	48.30	48.55	-15	6,094	-0.25%
2024/04/24	2	49.13	0	0.00	48.20	2	6,378	0.03%
2024/04/23	2	47.05	1	47.75	47.00	1	6,497	0.02%
2024/04/22	15	44.55	0	0.00	44.05	15	6,937	0.22%
2024/04/19	0	0.00	18	45.79	45.50	-18	7,481	-0.24%
2024/04/18	1.9	47.95	0	0.00	48.20	1.9	7,501	0.03%
2024/04/17	6.6	48.54	0	0.00	48.50	6.6	7,725	0.09%
2024/04/16	0	0.00	1.5	48.30	47.60	-1.5	7,773	-0.02%
2024/04/15	0	0.00	0.5	50.80	50.20	-0.5	7,719	-0.01%
2024/04/12	48	53.01	52	53.77	53.00	-4	7,663	-0.05%
2024/04/10	5	52.56	4	53.40	52.50	1	7,296	0.01%
2024/04/09	3	51.70	6	52.57	52.40	-3	7,184	-0.04%
2024/04/08	3	52.37	0	0.00	51.80	3	7,232	0.04%
2024/04/03	1	53.40	0	0.00	52.10	1	7,337	0.01%
2024/04/02	0	0.00	1	53.00	52.80	-1	7,671	-0.01%
2024/04/01	1	53.40	9	53.26	52.90	-8	7,783	-0.10%
2024/03/29	2	51.30	2	51.50	50.80	0	7,734	0.00%
2024/03/28	2	51.30	0	0.00	50.90	2	7,748	0.03%
2024/03/26	2	52.25	6	52.00	52.00	-4	7,791	-0.05%
2024/03/25	0	0.00	5	51.38	51.70	-5	7,732	-0.06%
2024/03/22	1	50.80	7	50.73	50.40	-6	7,963	-0.08%
2024/03/21	3	50.30	2.1	50.61	50.50	0.9	8,142	0.01%
2024/03/20	0	0.00	1	49.20	50.20	-1	8,284	-0.01%
2024/03/18	15	48.65	0	0.00	48.60	15	8,724	0.17%
2024/03/15	1	48.40	0	0.00	48.45	1	8,966	0.01%
2024/03/14	4	48.64	3	48.52	49.35	1	9,565	0.01%
2024/03/13	3	49.33	2	49.60	49.05	1	10,178	0.01%
2024/03/11	3	50.80	0	0.00	51.00	3	10,345	0.03%
2024/03/08	1	48.80	12	49.65	49.00	-11	10,442	-0.11%
2024/03/07	9.1	50.16	0	0.00	49.50	9.1	10,625	0.09%
2024/03/05	9	51.54	0	0.00	51.40	9	11,163	0.08%
2024/03/04	27	53.83	0	0.00	52.70	27	11,588	0.23%
2024/03/01	2	53.55	11	53.82	52.80	-9	12,189	-0.07%
2024/02/29	10.6	53.61	12	54.64	53.80	-1.4	12,476	-0.01%
2024/02/27	4.4	52.38	41	53.21	54.00	-36.6	13,345	-0.27%
2024/02/26	0	0.00	4	52.38	53.50	-4	14,202	-0.03%
2024/02/23	1	52.50	0	0.00	51.30	1	14,639	0.01%
2024/02/21	0	0.00	1	52.70	52.30	-1	15,791	-0.01%
2024/02/20	8	52.80	14.5	53.02	52.60	-6.5	15,766	-0.04%
2024/02/16	1.5	50.30	0	0.00	50.80	1.5	15,717	0.01%
2024/02/15	4	48.43	0	0.00	48.55	4	15,673	0.03%
2024/02/05	8	48.31	0.6	48.25	48.00	7.5	15,706	0.05%
2024/02/02	4	50.55	0	0.00	50.30	4	15,581	0.03%
2024/02/01	4	50.90	76.1	50.65	50.80	-72.1	15,532	-0.46%
2024/01/31	76	51.23	0	0.00	51.20	76	15,580	0.49%
2024/01/30	3	51.27	0	0.00	51.30	3	15,725	0.02%
2024/01/29	1	51.30	0	0.00	51.90	1	15,783	0.01%
2024/01/26	6	51.43	6	51.30	51.30	0	15,783	0.00%
2024/01/25	4	51.83	0	0.00	51.50	4	15,778	0.03%
2024/01/24	2.1	52.96	0	0.00	52.60	2.1	15,725	0.01%
2024/01/23	4	54.20	0	0.00	53.70	4	15,682	0.03%
2024/01/22	0	0.00	2.5	54.06	54.20	-2.5	15,614	-0.02%
2024/01/19	9	52.74	0	0.00	52.20	9	15,520	0.06%
2024/01/18	1	52.40	11	53.28	52.40	-10	15,507	-0.06%
2024/01/17	13	53.34	5	53.10	53.50	8	15,608	0.05%
2024/01/16	27	54.24	10	55.11	54.30	17	15,416	0.11%
2024/01/15	7	55.26	31	54.92	57.20	-24	14,896	-0.16%
2024/01/12	2	52.90	0	0.00	52.90	2	14,331	0.01%
2024/01/11	14	53.41	5	53.68	53.20	9	14,254	0.06%
2024/01/10	0	0.00	2	51.90	52.00	-2	14,077	-0.01%
2024/01/09	2	50.95	0	0.00	51.20	2	14,025	0.01%
2024/01/08	1	52.10	3	52.30	51.60	-2	13,983	-0.01%
2024/01/05	0	0.00	4	51.50	51.70	-4	13,948	-0.03%
2024/01/04	6	50.92	0	0.00	50.60	6	13,983	0.04%
2024/01/03	1	51.20	0	0.00	51.20	1	14,039	0.01%
2023/12/28	6	54.03	3	53.80	53.80	3	13,852	0.02%
2023/12/27	0	0.00	1	52.40	53.20	-1	13,525	-0.01%
2023/12/21	2	50.70	0	0.00	50.70	2	13,182	0.02%
2023/12/19	4	51.10	4	52.15	51.00	0	13,050	0.00%
2023/12/18	0.5	53.00	2	51.75	53.50	-1.5	12,753	-0.01%
2023/12/15	2	53.30	0	0.00	52.50	2	12,512	0.02%
2023/12/14	2	54.55	2.1	54.67	53.20	-0.1	12,311	0.00%
2023/12/13	19	53.36	13	53.58	53.60	6	11,917	0.05%
2023/12/12	10	53.53	6	53.93	53.30	4	11,899	0.03%
2023/12/11	5	54.80	4	54.53	53.90	1	11,702	0.01%
2023/12/08	3	53.53	12	53.85	53.80	-9	11,084	-0.08%
2023/12/07	3	49.80	0	0.00	49.80	3	10,438	0.03%
2023/12/06	0	0.00	2	51.05	51.00	-2	10,354	-0.02%
2023/12/05	0	0.00	1	50.40	50.00	-1	10,287	-0.01%
2023/12/04	10	51.13	5	51.98	51.10	5	10,257	0.05%
2023/12/01	6	53.17	2	53.50	52.80	4	10,127	0.04%
2023/11/30	3	53.30	5	53.16	53.10	-2	9,951	-0.02%
2023/11/29	5	51.90	3.1	52.70	53.80	1.9	9,716	0.02%
2023/11/28	3.1	52.98	6	53.03	52.60	-2.9	9,245	-0.03%
2023/11/27	6	51.07	29	51.24	50.40	-23	8,622	-0.27%
2023/11/24	52	54.69	25	54.88	53.50	27	8,249	0.33%
2023/11/22	5	49.19	74.3	49.50	50.20	-69.3	5,951	-1.16%
2023/11/21	30	49.39	50	50.32	48.20	-20	5,352	-0.37%
2023/11/20	4	46.59	11.5	47.11	47.95	-7.5	4,382	-0.17%
2023/11/17	1	43.40	6	43.55	43.60	-5	4,030	-0.12%
2023/11/16	5	43.88	0	0.00	43.50	5	3,995	0.13%
2023/11/15	4	44.11	4	44.56	43.95	0	3,944	0.00%
2023/11/14	0	0.00	2	43.60	43.95	-2	3,733	-0.05%
2023/11/13	0	0.00	3	43.65	44.00	-3	3,665	-0.08%
2023/11/10	2	43.15	0	0.00	42.45	2	3,600	0.06%
2023/11/09	6	43.07	0	42.75	42.60	6	3,570	0.17%
2023/11/08	9	42.99	8.3	42.91	42.90	0.7	3,588	0.02%
2023/11/07	2	43.83	4	44.04	43.95	-2	3,510	-0.06%
2023/11/06	0	0.00	5	43.15	43.60	-5	3,345	-0.15%
2023/11/03	2	41.70	0	0.00	41.70	2	3,265	0.06%
2023/11/02	0	0.00	5	42.20	42.15	-5	3,269	-0.15%
2023/10/31	5	40.95	0	0.00	40.80	5	3,246	0.15%
2023/10/30	0	0.00	8	42.78	42.30	-8	3,253	-0.25%
2023/10/27	0	0.00	1	41.40	41.25	-1	3,223	-0.03%
2023/10/26	11	42.24	0	0.00	41.80	11	3,250	0.34%
2023/10/25	1	43.85	5	43.76	43.85	-4	3,251	-0.12%
2023/10/23	0	0.00	3	41.65	41.15	-3	3,448	-0.09%
2023/10/20	6	40.60	0	0.00	41.25	6	3,501	0.17%
2023/10/18	0	0.00	0	43.20	42.20	0	3,518	0.00%
2023/10/17	1	42.65	0	0.00	42.30	1	3,517	0.03%
2023/10/13	0	0.00	0.1	43.15	43.15	-0.1	3,695	0.00%
2023/10/12	0	0.00	5	42.55	43.75	-5	3,758	-0.13%
2023/10/11	5	42.45	1.1	43.94	42.05	3.9	3,735	0.11%
2023/10/06	1	42.95	8	42.84	43.45	-7	3,671	-0.19%
2023/09/22	1	41.60	0	0.00	42.00	1	3,505	0.03%
2023/09/21	0	0.00	3	42.50	41.90	-3	3,526	-0.09%
2023/09/19	2	43.20	0	0.00	42.65	2	3,549	0.06%
2023/09/15	2	43.25	8	44.05	43.95	-6	3,572	-0.17%
2023/09/14	0	0.00	2	43.00	43.25	-2	3,515	-0.06%
2023/09/12	0	0.00	2	42.00	42.00	-2	3,582	-0.06%
2023/09/08	2	43.13	1	43.10	42.35	1	3,684	0.03%
2023/09/07	0	0.00	1	44.60	44.10	-1	3,710	-0.03%
2023/09/06	0	0.00	1	42.90	43.50	-1	3,614	-0.03%
2023/09/05	1	44.60	2	44.23	43.40	-1	3,523	-0.03%
2023/09/04	1	42.15	1	42.15	42.40	0	3,340	0.00%
2023/08/31	4	41.50	1	42.30	41.35	3	3,266	0.09%
2023/08/30	2	41.00	0	0.00	40.70	2	3,207	0.06%
2023/08/25	1	38.30	0	0.00	39.00	1	3,489	0.03%
2023/08/22	0	0.00	1	39.80	38.90	-1	3,634	-0.03%
2023/08/14	3	38.20	0	0.00	38.20	3	3,789	0.08%
2023/08/08	1	41.90	1	41.65	41.60	0	3,959	0.00%
2023/08/04	3	40.90	0	0.00	40.90	3	3,960	0.08%
2023/08/02	2	41.45	0	0.00	41.15	2	3,987	0.05%
2023/08/01	2	42.30	0	0.00	42.25	2	3,964	0.05%
2023/07/31	8	43.12	6	43.35	42.65	2	3,998	0.05%
2023/07/27	7	45.14	11	44.83	45.00	-4	3,924	-0.10%
2023/07/26	0	0.00	3	43.60	43.70	-3	3,610	-0.08%
2023/07/25	3	43.47	3	43.80	42.60	0	3,529	0.00%
2023/07/24	0	0.00	5	43.05	43.25	-5	3,515	-0.14%
2023/07/21	0	0.00	1	42.60	42.70	-1	3,497	-0.03%
2023/07/20	1	43.80	2	43.35	43.35	-1	3,532	-0.03%
2023/07/19	5	42.90	8	43.12	43.20	-3	3,479	-0.09%
2023/07/18	7	42.08	2	41.40	41.50	5	3,366	0.15%
2023/07/17	1	41.85	2	41.73	42.10	-1	3,377	-0.03%
2023/07/14	1	41.90	0	42.05	42.05	1	3,321	0.03%
2023/07/12	1	40.95	0	0.00	40.10	1	3,328	0.03%
2023/07/06	1	41.95	0	0.00	41.80	1	3,989	0.03%
2023/07/05	1	42.20	0	0.00	42.00	1	4,029	0.02%
2023/07/04	0	0.00	17	42.21	41.90	-17	4,106	-0.41%
2023/07/03	0	0.00	3	42.25	42.25	-3	4,136	-0.07%
2023/06/26	5	43.20	0	0.00	42.65	5	4,655	0.11%
2023/06/21	10	44.07	0	0.00	43.70	10	4,823	0.21%
2023/06/20	10	44.77	1.4	44.68	44.55	8.6	5,025	0.17%
2023/06/19	10	45.43	0	0.00	44.45	10	5,051	0.20%
2023/06/16	10	45.84	2	46.00	45.60	8	5,065	0.16%
2023/06/15	10	45.73	0	0.00	45.50	10	5,010	0.20%
2023/06/14	20	45.73	1	45.90	45.45	19	4,990	0.38%
2023/06/13	21	45.05	18	45.28	44.95	3	4,966	0.06%
2023/06/12	4	43.90	0	0.00	43.40	4	4,893	0.08%
2023/06/09	0	0.00	3	44.00	44.20	-3	4,924	-0.06%
2023/06/08	3	43.23	1	43.20	43.20	2	4,968	0.04%
2023/06/07	0	0.00	1	44.15	44.20	-1	5,035	-0.02%
2023/06/06	1	43.50	4	43.41	43.40	-3	5,144	-0.06%
2023/06/05	0	0.00	2	44.55	44.55	-2	5,204	-0.04%
2023/06/02	3	44.33	0	0.00	43.75	3	5,230	0.06%
2023/06/01	1	44.60	0	0.00	44.15	1	5,248	0.02%
2023/05/31	20	46.60	0	0.00	45.30	20	5,333	0.37%
2023/05/30	1	43.75	0	0.00	43.90	1	5,180	0.02%
2023/05/29	1	44.20	0	0.00	44.30	1	5,156	0.02%
2023/05/19	1	41.80	0	42.45	41.70	1	5,344	0.02%
2023/05/17	3	42.80	1	42.60	42.70	2	5,412	0.04%
2023/05/15	0.3	40.20	0	0.00	40.05	0.3	5,302	0.00%
2023/05/05	0	0.00	1	40.70	40.55	-1	6,488	-0.02%
2023/05/03	2	42.50	2	42.15	42.05	0	6,917	0.00%
2023/05/02	0	0.00	1	43.50	43.25	-1	7,043	-0.01%
2023/04/27	1	41.60	0	0.00	41.85	1	7,096	0.01%
2023/04/26	0.5	41.15	0	0.00	41.40	0.5	7,073	0.01%
2023/04/25	2	42.08	0	0.00	41.55	2	7,110	0.03%
2023/04/24	1	43.55	0	0.00	43.55	1	7,090	0.01%
2023/04/20	0	0.00	1	45.75	45.55	-1	7,194	-0.01%
2023/04/19	0	0.00	5	46.50	46.25	-5	7,245	-0.07%
2023/04/17	0	0.00	3	46.55	46.55	-3	7,442	-0.04%
2023/04/14	2	46.95	4	47.16	46.75	-2	7,485	-0.03%
2023/04/13	2	47.80	0	0.00	47.15	2	7,464	0.03%
2023/04/12	1	48.55	10.4	49.25	49.45	-9.4	7,295	-0.13%
2023/04/11	1	48.40	0	0.00	48.40	1	7,151	0.01%
2023/04/07	1	47.70	1	47.25	47.25	0	7,124	0.00%
2023/04/06	8	47.09	8	47.40	47.05	0	7,073	0.00%
2023/03/31	22	47.89	9	47.33	47.40	13	7,123	0.18%
2023/03/30	2	46.78	0	0.00	46.60	2	6,883	0.03%
2023/03/29	0	0.00	0.5	45.00	45.30	-0.5	6,775	-0.01%
2023/03/27	3	46.72	0	0.00	46.40	3	6,758	0.04%
2023/03/23	1	46.35	3	46.90	47.25	-2	6,585	-0.03%
2023/03/22	1	44.70	0	0.00	44.60	1	6,383	0.02%
2023/03/20	1	43.00	3	43.30	43.75	-2	6,379	-0.03%
2023/03/17	3	42.53	0	0.00	42.40	3	6,415	0.05%
2023/03/16	1.1	42.75	0	0.00	42.20	1.1	6,449	0.02%
2023/03/15	2	43.90	2	44.03	43.55	0	6,491	0.00%
2023/03/14	4	43.73	0	0.00	43.75	4	6,575	0.06%
2023/03/13	0	0.00	1	44.55	44.80	-1	6,666	-0.02%
2023/03/10	0	0.00	4	46.03	45.50	-4	6,818	-0.06%
2023/03/09	1	48.85	0	0.00	47.50	1	7,277	0.01%
2023/03/08	0	0.00	1	48.40	48.35	-1	7,514	-0.01%
2023/03/07	0	0.00	1	48.30	48.35	-1	7,530	-0.01%
2023/03/06	1	48.15	0	0.00	48.10	1	7,537	0.01%
2023/03/03	1	48.15	16	48.12	48.05	-15	7,607	-0.20%
2023/03/02	5	47.43	1	47.60	47.15	4	7,653	0.05%
2023/03/01	1	46.90	0	0.00	46.95	1	7,783	0.01%
2023/02/24	5	47.32	0	0.00	47.20	5	8,332	0.06%
2023/02/23	1	47.95	0	0.00	48.00	1	8,294	0.01%
2023/02/22	3	46.85	0.1	46.80	47.00	2.9	8,496	0.03%
2023/02/20	0.3	47.90	0	0.00	47.80	0.3	8,852	0.00%
2023/02/17	5	47.50	0	47.70	47.75	5	8,914	0.06%
2023/02/15	2	46.15	0	0.00	45.85	2	9,173	0.02%
2023/02/10	1	46.95	0	0.00	46.25	1	10,012	0.01%
2023/02/09	4	47.65	0	0.00	47.40	4	10,143	0.04%
2023/02/07	2.5	47.77	3	48.32	48.05	-0.5	10,081	0.00%
2023/02/06	7	47.67	0	0.00	48.00	7	10,100	0.07%
2023/02/03	5	48.85	7	48.75	48.00	-2	10,088	-0.02%
2023/02/02	0	0.00	3	46.42	46.95	-3	9,773	-0.03%
2023/02/01	1	45.05	0	0.00	44.85	1	9,861	0.01%
2023/01/31	2	44.85	0	0.00	45.10	2	10,004	0.02%
2023/01/16	0	0.00	3	42.15	41.60	-3	9,901	-0.03%
2023/01/12	4	43.08	1	43.10	42.65	3	9,879	0.03%
2023/01/10	0	0.00	7	43.74	43.20	-7	9,870	-0.07%
2023/01/09	7	43.41	0	0.00	43.10	7	9,794	0.07%
2023/01/06	1	42.80	0	0.00	42.75	1	9,753	0.01%
2023/01/05	2	42.75	1	42.70	42.80	1	9,746	0.01%
2023/01/04	1	41.85	0	41.80	41.95	1	9,646	0.01%
2022/12/30	0	0.00	2	39.75	39.50	-2	9,640	-0.02%
2022/12/29	2	39.73	2	39.60	40.05	0	9,685	0.00%
2022/12/28	3	42.70	0	0.00	41.05	3	9,763	0.03%
2022/12/27	2	41.60	1	41.21	41.10	1	9,651	0.01%
2022/12/23	0	0.00	1.1	40.31	40.70	-1.1	9,735	-0.01%
2022/12/20	1	39.20	0	0.00	39.00	1	9,774	0.01%
2022/12/15	0	0.00	0	42.00	41.80	0	9,794	0.00%
2022/12/12	3	41.55	1	41.80	41.70	2	9,859	0.02%
2022/12/09	1	43.90	0.1	43.20	42.70	0.9	9,860	0.01%
2022/12/08	0	0.00	1	43.40	43.55	-1	9,829	-0.01%
2022/12/07	1	42.80	0	0.00	42.80	1	9,854	0.01%
2022/12/06	0	0.00	1	45.70	44.75	-1	9,804	-0.01%
2022/12/02	0	0.00	1	45.65	46.25	-1	9,591	-0.01%
2022/12/01	1.1	47.34	5.3	46.41	45.20	-4.2	9,427	-0.04%
2022/11/30	5	44.52	8	45.53	45.30	-3	8,980	-0.03%
2022/11/29	0	0.00	2	42.96	43.55	-2	8,727	-0.02%
2022/11/28	2	43.55	1	42.15	42.70	1	8,702	0.01%
2022/11/25	4	43.41	0	0.00	42.90	4	8,669	0.05%
2022/11/24	1	42.20	3	43.28	43.90	-2	8,568	-0.02%
2022/11/23	0	0.00	4	42.00	42.25	-4	8,440	-0.05%
2022/11/22	0	0.00	3	42.90	41.65	-3	8,306	-0.04%
2022/11/18	2	41.00	0	0.00	40.60	2	7,794	0.03%
2022/11/17	2	40.50	0	0.00	40.40	2	7,570	0.03%
2022/11/16	4	40.75	8	40.61	40.60	-4	7,472	-0.05%
2022/11/14	1	39.85	0.5	39.45	39.45	0.5	7,152	0.01%
2022/11/11	6	40.32	0.3	40.00	38.95	5.8	7,086	0.08%
2022/11/10	0	0.00	2	39.80	38.90	-2	6,848	-0.03%
2022/11/08	6.5	39.35	2	37.60	37.55	4.5	6,709	0.07%
2022/11/07	6	36.65	6	37.65	38.25	0	6,292	0.00%
2022/11/03	2	34.80	0	0.00	34.85	2	6,121	0.03%
2022/11/01	0	0.00	14	34.46	34.50	-14	6,018	-0.23%
2022/10/31	10	34.88	11	35.35	34.80	-1	5,902	-0.02%
2022/10/28	16.8	33.82	9	33.88	33.95	7.8	5,566	0.14%
2022/10/27	58	31.88	54	32.91	32.40	4	5,176	0.08%
2022/10/26	0	0.00	0	31.00	30.40	0	4,961	0.00%
2022/10/24	0	0.00	0	31.95	31.85	0	4,995	0.00%
2022/10/21	0	0.00	0	30.85	30.50	0	5,021	0.00%
2022/10/19	0	0.00	15	32.10	32.10	-15	5,119	-0.29%
2022/10/18	15	32.97	0	33.05	32.70	15	5,154	0.29%
2022/10/13	0	0.00	0	30.35	29.25	0	5,512	0.00%
2022/10/03	0.2	35.90	0	0.00	35.60	0.2	5,559	0.00%
2022/09/29	0	0.00	0.1	33.45	33.10	-0.1	5,738	0.00%
2022/09/26	0.2	34.45	0	0.00	34.50	0.2	6,078	0.00%
2022/09/21	0.1	39.00	0	0.00	38.50	0.1	6,365	0.00%
2022/09/16	1	40.00	0	0.00	39.65	1	7,069	0.01%
2022/09/14	1.1	41.20	0	0.00	41.40	1.1	7,206	0.01%
2022/09/13	2	46.53	0	0.00	46.15	2	7,262	0.03%
2022/09/07	1	47.00	0	0.00	46.60	1	7,553	0.01%
2022/09/06	3	48.27	0	0.00	47.35	3	7,572	0.04%
2022/08/31	0	0.00	1	52.80	52.70	-1	7,630	-0.01%
2022/08/16	0	0.00	1	51.20	51.50	-1	9,326	-0.01%
2022/08/15	1	52.40	3	51.70	52.10	-2	9,447	-0.02%
2022/08/11	1	48.10	0	0.00	47.15	1	9,883	0.01%
2022/08/03	3	48.75	10	48.65	47.95	-7	11,415	-0.06%
2022/08/02	1	49.85	0	0.00	49.85	1	11,556	0.01%
2022/08/01	0	0.00	1	52.00	51.80	-1	11,645	-0.01%
2022/07/26	2	51.20	5	50.60	50.60	-3	12,082	-0.02%
2022/07/22	21.2	55.92	5	55.48	53.50	16.2	12,203	0.13%
2022/07/20	0.2	54.10	0	0.00	52.80	0.2	12,141	0.00%
2022/07/14	0	0.00	1	49.85	49.85	-1	12,392	-0.01%
2022/07/06	0	0.00	4	50.40	47.05	-4	12,540	-0.03%
2022/07/05	11	49.31	4	49.20	49.85	7	12,587	0.06%
2022/07/04	0	0.00	1	50.10	48.70	-1	12,456	-0.01%
2022/07/01	11	52.59	6	54.20	49.50	5	12,473	0.04%
2022/06/30	1	55.50	0	0.00	55.00	1	12,261	0.01%
2022/06/29	0	0.00	2	57.30	57.90	-2	12,205	-0.02%
2022/06/28	0	0.00	1	60.50	59.30	-1	12,197	-0.01%
2022/06/27	6	62.52	8	62.20	61.60	-2	12,393	-0.02%
2022/06/24	11	59.05	10	60.13	59.30	1	12,246	0.01%
2022/06/23	0	0.00	4	55.50	55.80	-4	12,032	-0.03%
2022/06/22	1	56.50	0	0.00	56.30	1	12,226	0.01%
2022/06/21	3	59.20	1	60.00	59.70	2	12,337	0.02%
2022/06/20	9	59.82	11	58.06	57.80	-2	12,706	-0.02%
2022/06/17	0	0.00	1	61.10	62.90	-1	12,700	-0.01%
2022/06/16	9	62.91	0	0.00	62.00	9	12,794	0.07%
2022/06/15	0	0.00	3	64.23	63.90	-3	12,834	-0.02%
2022/06/14	1	63.40	2	62.90	64.60	-1	13,111	-0.01%
2022/06/08	2	70.00	1	70.30	69.10	1	13,355	0.01%
2022/06/06	1	69.40	2.4	68.94	68.90	-1.4	13,620	-0.01%
2022/06/02	3.2	71.41	1.5	72.83	70.40	1.7	13,962	0.01%
2022/06/01	0.2	70.20	0	0.00	69.30	0.2	13,802	0.00%
2022/05/30	1.3	69.04	0	0.00	68.60	1.3	14,668	0.01%
2022/05/27	0	0.00	2	68.60	68.30	-2	14,961	-0.01%
2022/05/26	1	67.80	0	0.00	66.60	1	14,941	0.01%
2022/05/24	0	0.00	6.3	66.81	65.80	-6.3	15,192	-0.04%
2022/05/23	1	69.10	1	69.00	68.00	0	15,277	0.00%
2022/05/20	6.1	68.32	5	68.38	68.10	1.1	15,435	0.01%
2022/05/19	5.2	68.35	2	65.50	70.00	3.2	15,942	0.02%
2022/05/18	7	68.71	6	69.05	67.20	1	16,525	0.01%
2022/05/17	5	65.90	9	66.38	68.30	-4	16,955	-0.02%
2022/05/16	5	63.74	1	63.50	62.10	4	16,809	0.02%
2022/05/13	0	0.00	2	61.55	61.90	-2	16,839	-0.01%
2022/05/12	1	60.20	10	59.00	59.00	-9	16,891	-0.05%
2022/05/11	3	59.93	10	59.80	59.90	-7	17,012	-0.04%
2022/05/10	2	61.50	0	0.00	62.00	2	17,418	0.01%
2022/05/05	2	67.05	1	67.40	67.90	1	17,534	0.01%
2022/04/29	3	62.70	3	64.30	61.80	0	17,637	0.00%
2022/04/27	3.2	58.56	0	0.00	60.70	3.2	17,644	0.02%
2022/04/26	1	63.50	21	62.11	62.00	-20	17,537	-0.11%
2022/04/25	0	0.00	6.1	64.79	64.10	-6.1	17,601	-0.03%
2022/04/22	1	67.00	1	68.20	67.20	0	17,733	0.00%
2022/04/21	0.2	69.70	0	0.00	70.00	0.2	17,835	0.00%
2022/04/20	1	66.30	1	65.20	66.10	0	17,915	0.00%
2022/04/19	0	0.00	10	65.30	64.40	-10	18,028	-0.06%
2022/04/18	40	65.75	41	64.22	66.00	-1	18,329	-0.01%
2022/04/15	4.2	67.11	2	65.70	65.50	2.2	18,381	0.01%
2022/04/14	1	70.90	4	70.20	70.30	-3	18,490	-0.02%
2022/04/13	2	72.00	0	0.00	72.00	2	18,664	0.01%
2022/04/12	1	70.50	0	0.00	71.10	1	18,955	0.01%
2022/04/11	11	72.26	3	71.30	70.60	8	19,130	0.04%
2022/04/08	0	0.00	7	76.00	74.90	-7	19,137	-0.04%
2022/04/07	8	75.78	2	79.10	74.60	6	19,217	0.03%
2022/04/06	3	79.80	0	0.00	79.50	3	19,293	0.02%
2022/04/01	1	79.70	4	79.80	81.00	-3	19,567	-0.02%
2022/03/31	0	0.00	3	81.73	80.50	-3	19,790	-0.02%
2022/03/30	10	84.44	2	85.10	83.00	8	20,213	0.04%
2022/03/29	1	83.70	4	84.00	83.50	-3	20,437	-0.01%
2022/03/28	3	80.80	2	79.50	81.60	1	21,423	0.00%
2022/03/25	3	83.13	6	82.67	80.90	-3	22,329	-0.01%
2022/03/24	0	0.00	21	83.14	84.00	-21	23,498	-0.09%
2022/03/23	18	84.16	9	83.84	83.00	9	24,950	0.04%
2022/03/22	2	80.30	1	79.60	80.30	1	26,654	0.00%
2022/03/21	11	80.12	3	78.90	79.40	8	28,217	0.03%
2022/03/18	0.2	78.60	1	78.90	78.90	-0.8	28,579	0.00%
2022/03/17	8	78.69	23	78.38	78.80	-15	28,921	-0.05%
2022/03/16	4	74.95	12	73.92	73.70	-8	29,336	-0.03%
2022/03/15	2	74.70	5	74.60	73.40	-3	31,129	-0.01%
2022/03/14	2	78.05	0	0.00	77.70	2	31,368	0.01%
2022/03/11	0	0.00	2	78.60	77.60	-2	31,698	-0.01%
2022/03/10	10	78.85	25	79.56	78.60	-15	31,936	-0.05%
2022/03/09	17	76.43	1	75.60	76.50	16	32,439	0.05%
2022/03/08	16.1	77.17	10	77.39	74.00	6.1	32,770	0.02%
2022/03/07	0.2	80.00	50	82.46	79.40	-49.8	32,888	-0.15%
2022/03/04	20	87.58	18	86.64	85.10	2	33,745	0.01%
2022/03/03	25.2	87.80	28.1	87.51	85.90	-2.9	33,963	-0.01%
2022/03/02	12	84.94	7	84.43	85.40	5	33,910	0.01%
2022/03/01	4	81.43	5	81.10	82.20	-1	34,540	0.00%
2022/02/25	6	80.42	1	79.00	78.80	5	35,296	0.01%
2022/02/24	3.1	77.91	4	80.15	77.60	-0.9	35,937	0.00%
2022/02/23	0.2	83.40	0	0.00	83.10	0.2	35,821	0.00%
2022/02/22	9	83.53	2	81.70	80.80	7	35,758	0.02%
2022/02/21	23	89.57	18	88.96	85.00	5	35,579	0.01%
2022/02/18	19.4	86.15	13	86.75	87.90	6.4	34,946	0.02%
2022/02/17	33	84.32	34	84.45	84.40	-1	34,383	0.00%
2022/02/16	9	79.84	3	80.33	81.90	6	33,448	0.02%
2022/02/15	0	0.00	1	77.00	74.50	-1	33,416	0.00%
2022/02/14	0.1	77.40	7	76.29	76.50	-6.9	33,624	-0.02%
2022/02/11	7	81.61	4	80.95	80.80	3	33,718	0.01%
2022/02/10	30	80.55	17	80.75	81.60	13	33,827	0.04%
2022/02/09	5	76.94	10	77.31	77.80	-5	33,619	-0.01%
2022/02/08	1	73.10	3	74.40	76.00	-2	33,705	-0.01%
2022/02/07	1	72.50	3	71.77	73.00	-2	36,036	-0.01%
2022/01/26	0	0.00	4	71.80	70.80	-4	38,056	-0.01%
2022/01/25	4	73.05	1	72.10	70.70	3	39,434	0.01%
2022/01/24	0	0.00	1	70.80	73.90	-1	39,393	0.00%
2022/01/18	1	80.10	5	78.70	78.50	-4	44,432	-0.01%
2022/01/17	5	78.74	0	0.00	79.50	5	45,506	0.01%
2022/01/14	6	76.00	4.2	74.90	76.90	1.8	46,498	0.00%
2022/01/13	18	77.69	17	77.08	76.70	1	48,107	0.00%
2022/01/12	0	0.00	10	77.69	78.30	-10	48,652	-0.02%
2022/01/11	9	77.92	7	77.51	77.50	2	48,746	0.00%
2022/01/10	3	80.80	1	80.90	81.30	2	48,443	0.00%
2022/01/07	6	81.68	3	82.20	81.30	3	48,328	0.01%
2022/01/06	10	85.16	10	85.19	86.00	0	48,177	0.00%
2022/01/05	4	85.33	1	87.10	84.40	3	48,157	0.01%
2022/01/04	4	90.43	4	89.55	88.10	0	48,013	0.00%
2022/01/03	1	90.70	5	91.44	91.90	-4	48,235	-0.01%
2021/12/30	1	90.30	2	91.25	90.40	-1	48,191	0.00%
2021/12/29	4.1	91.14	1	91.00	91.50	3.1	48,315	0.01%
2021/12/28	15.3	91.62	8	90.85	90.60	7.3	48,344	0.02%
2021/12/27	3	92.63	1	91.60	92.10	2	48,372	0.00%
2021/12/24	8	93.39	7.1	93.19	92.40	0.9	48,445	0.00%
2021/12/23	2	93.85	5	93.96	93.20	-3	48,136	-0.01%
2021/12/22	48	96.86	33	94.38	93.20	15	47,821	0.03%
2021/12/21	67	94.68	68	95.41	94.50	-1	46,950	0.00%
2021/12/20	46	94.80	46	93.71	92.20	0	46,584	0.00%
2021/12/17	66.3	96.35	64.1	95.17	91.90	2.2	45,674	0.00%
2021/12/16	51	94.65	558.1	93.16	99.90	-507.1	44,484	-1.14%	大賣/鉅額交易
2021/12/15	38	87.83	31.6	88.58	90.90	6.4	42,683	0.01%
2021/12/14	7	82.36	7	82.96	83.30	0	41,401	0.00%
2021/12/13	13.3	83.67	2.5	82.78	82.20	10.8	41,340	0.03%
2021/12/10	16.1	88.62	17	87.91	85.10	-1	40,959	0.00%
2021/12/09	528	92.74	25	89.60	87.90	503	40,319	1.25%	大買/鉅額交易
2021/12/08	7	86.84	12	84.96	84.50	-5	38,530	-0.01%
2021/12/07	4	86.38	14	85.50	85.00	-10	38,521	-0.03%
2021/12/06	4	85.88	1	86.70	86.30	3	38,274	0.01%
2021/12/03	9	89.23	5	88.56	87.60	4	38,237	0.01%
2021/12/01	5	87.86	613	87.52	90.00	-608	37,940	-1.60%	大賣/鉅額交易
2021/11/30	589.5	92.47	84	90.23	87.30	505.5	38,752	1.30%	大買/鉅額交易
2021/11/29	27	83.44	31	82.25	85.50	-4	39,393	-0.01%
2021/11/26	122	83.52	149	84.38	83.60	-27	39,293	-0.07%	大買/大賣/
2021/11/25	67	91.03	55.5	91.38	86.60	11.5	38,770	0.03%
2021/11/24	47	88.51	51.2	89.39	87.50	-4.2	37,925	-0.01%
2021/11/23	62	93.30	5.2	92.56	90.90	56.8	37,256	0.15%
2021/11/22	2	99.90	0	101.50	101.00	2	36,538	0.01%
2021/11/19	11.1	96.28	0	0.00	97.80	11.1	36,553	0.03%
2021/11/18	21.2	92.58	0.2	92.00	91.50	21	36,690	0.06%
2021/11/17	8	90.55	0	0.00	90.10	8	36,818	0.02%
2021/11/16	0.2	88.03	20	83.35	90.00	-19.8	36,964	-0.05%
2021/11/15	6	81.52	0.1	81.60	82.00	5.9	37,188	0.02%
2021/11/12	21.1	78.36	14	80.19	81.50	7.1	37,436	0.02%
2021/11/11	36	79.93	12.1	76.03	76.20	23.9	37,598	0.06%
2021/11/10	34	81.58	6	82.67	82.50	28	37,702	0.07%
2021/11/09	28	82.00	0	0.00	80.50	28	37,964	0.07%
2021/11/08	2.1	79.78	21.2	80.32	82.50	-19.1	37,930	-0.05%
2021/11/05	2	71.90	43.1	71.20	75.80	-41.1	38,188	-0.11%
2021/11/04	186	77.94	160	78.77	75.00	26	38,440	0.07%	大買/大賣/
2021/11/03	88	71.97	65.1	72.15	77.80	23	36,561	0.06%
2021/11/02	22.3	70.46	33.1	70.68	71.80	-10.8	34,760	-0.03%
2021/11/01	0	0.00	45	65.30	65.30	-45	33,725	-0.13%
2021/10/29	3	58.43	34.2	57.68	59.40	-31.2	34,515	-0.09%
2021/10/28	46	55.37	19	54.84	54.00	27	33,702	0.08%
2021/10/27	48.2	54.64	66	54.26	54.80	-17.8	33,550	-0.05%
2021/10/26	40.2	53.97	50	54.29	53.30	-9.9	33,331	-0.03%
2021/10/25	39	52.16	91.5	51.06	51.90	-52.5	32,523	-0.16%
2021/10/22	173.5	50.26	78	50.84	49.25	95.5	32,386	0.29%	大買/
2021/10/21	142.1	49.55	654	48.72	50.10	-511.9	31,665	-1.62%	大買/大賣/鉅額交易
2021/10/20	535	47.93	41	46.68	47.80	494	30,731	1.61%	大買/鉅額交易
2021/10/19	2	43.98	1	45.00	43.70	1	31,667	0.00%
2021/10/15	0	0.00	2	42.10	41.70	-2	33,757	-0.01%
2021/10/14	7	40.13	2	40.33	40.90	5	34,392	0.01%
2021/10/13	10	42.21	18	43.06	41.25	-8	34,686	-0.02%
2021/10/12	2	44.03	4	44.20	44.35	-2	35,497	-0.01%
2021/10/08	7	44.56	7	44.31	44.00	0	37,557	0.00%
2021/10/07	3	41.83	2	41.63	41.90	1	37,643	0.00%
2021/10/06	3	41.18	2	41.73	40.10	1	37,892	0.00%
2021/10/05	5	40.50	5	40.94	41.40	0	38,082	0.00%
2021/10/04	11	40.37	2	42.80	39.00	9	38,070	0.02%
2021/10/01	17	43.83	19	44.09	42.50	-2	38,249	-0.01%
2021/09/30	15	44.22	0.3	44.09	45.55	14.7	38,951	0.04%
2021/09/29	6	44.54	57.2	44.23	43.90	-51.2	40,389	-0.13%
2021/09/28	16	46.23	8	46.23	45.95	8	40,608	0.02%
2021/09/27	21.2	47.57	23	46.91	47.50	-1.8	40,485	0.00%
2021/09/24	23	46.41	10.2	47.24	47.40	12.8	40,029	0.03%
2021/09/23	27	46.51	67.1	46.43	45.30	-40.1	39,699	-0.10%
2021/09/22	13.1	45.12	13.3	44.00	45.00	-0.2	39,650	0.00%
2021/09/17	6.6	43.28	3	44.03	44.60	3.6	39,727	0.01%
2021/09/16	3	44.15	3	44.27	43.70	0	39,486	0.00%
2021/09/15	10	41.73	9	41.77	41.65	1	39,011	0.00%
2021/09/14	1	44.00	0	0.00	43.00	1	39,015	0.00%
2021/09/13	2	43.75	2	43.45	43.75	0	38,950	0.00%
2021/09/10	11	44.32	0	0.00	44.40	11	38,865	0.03%
2021/09/09	11	42.99	1	43.30	43.05	10	38,532	0.03%
2021/09/08	5	42.70	3	41.20	42.65	2	38,393	0.01%
2021/09/07	10	42.04	5	43.38	41.95	5	38,114	0.01%
2021/09/06	3	46.07	2	46.75	44.65	1	37,693	0.00%
2021/09/03	18	47.71	39	47.12	47.75	-21	37,222	-0.06%
2021/09/02	23	47.01	16	46.24	44.40	7	35,997	0.02%
2021/09/01	6	44.81	1	45.15	46.00	5	34,383	0.01%
2021/08/31	5	41.66	5	40.71	41.85	0	33,858	0.00%
2021/08/30	15	40.67	0	0.00	41.00	15	33,717	0.04%
2021/08/27	4	39.40	2.2	40.16	39.30	1.8	33,513	0.01%
2021/08/26	4	41.15	0	0.00	40.65	4	33,343	0.01%
2021/08/25	1	41.40	1	41.80	41.75	0	33,178	0.00%
2021/08/24	8	42.61	6	42.43	41.10	2	33,030	0.01%
2021/08/23	11	42.47	10	41.85	41.90	1	32,748	0.00%
2021/08/20	2	40.88	4	40.55	41.25	-2	32,606	-0.01%
2021/08/19	23.2	42.14	16	41.06	39.70	7.2	32,280	0.02%
2021/08/18	7	39.61	5	37.72	41.45	2	31,676	0.01%
2021/08/17	23	38.87	22	40.03	37.70	1	31,272	0.00%
2021/08/16	10	40.87	7	39.74	40.85	3	30,935	0.01%
2021/08/13	2	40.63	9.5	41.25	40.15	-7.5	30,465	-0.02%
2021/08/12	2	44.90	4	44.26	44.60	-2	29,937	-0.01%
2021/08/11	8	46.01	9	43.98	43.70	-1	29,652	0.00%
2021/08/10	16	47.73	14	47.23	47.00	2	29,092	0.01%
2021/08/09	6.1	47.97	6	48.38	46.75	0.1	28,531	0.00%
2021/08/06	5	50.49	44.1	51.33	50.30	-39.1	27,954	-0.14%
2021/08/05	0	0.00	12	52.57	51.60	-12	27,647	-0.04%
2021/08/04	10	52.46	9	51.97	52.10	1	27,390	0.00%
2021/08/03	17	51.39	3	50.40	50.00	14	26,617	0.05%
2021/08/02	22	51.25	8	51.11	51.20	14	26,334	0.05%
2021/07/30	20	49.67	13	50.71	49.30	7	25,659	0.03%
2021/07/29	20.1	49.87	16	49.42	48.35	4.1	24,635	0.02%
2021/07/28	21.2	48.38	3	49.47	48.35	18.2	23,531	0.08%
2021/07/27	2	51.40	37.5	53.69	53.70	-35.5	22,725	-0.16%
2021/07/26	18	47.49	12	47.73	48.90	6	22,499	0.03%
2021/07/23	22	46.88	42.8	47.50	45.50	-20.8	21,927	-0.09%
2021/07/22	23	43.45	21	44.45	45.85	2	20,763	0.01%
2021/07/21	16.8	40.85	9.3	41.10	41.70	7.5	19,908	0.04%
2021/07/20	13	38.26	8.2	38.23	37.95	4.8	19,913	0.02%
2021/07/19	22	38.61	15	39.18	37.65	7	19,397	0.04%
2021/07/16	24	38.14	26	38.58	38.20	-2	19,134	-0.01%
2021/07/15	28	35.79	57	37.28	38.10	-29	18,300	-0.16%
2021/07/14	6	34.03	12.5	34.82	35.75	-6.5	16,131	-0.04%
2021/07/13	5	33.78	5	32.98	32.50	0	15,611	0.00%
2021/07/12	3	34.28	1	35.15	33.40	2	15,289	0.01%
2021/07/09	3	33.50	1	33.65	34.00	2	14,899	0.01%
2021/07/08	5	34.66	2	34.63	34.00	3	14,827	0.02%
2021/07/07	26	34.42	39	34.30	35.10	-13	14,547	-0.09%
2021/07/06	19	34.42	8	34.43	34.70	11	13,853	0.08%
2021/07/05	6	30.94	10	30.75	31.90	-4	12,818	-0.03%
2021/07/02	3	28.57	6	28.98	29.00	-3	12,647	-0.02%
2021/07/01	5.3	29.30	2	28.45	28.30	3.3	12,890	0.03%
2021/06/30	0	0.00	4	28.74	28.90	-4	12,945	-0.03%
2021/06/29	4.2	28.55	3	29.15	28.60	1.2	13,017	0.01%
2021/06/28	10	28.13	18	28.48	29.25	-8	12,711	-0.06%
2021/06/25	4	26.70	1	26.80	26.60	3	12,251	0.02%
2021/06/23	1	26.00	0	0.00	25.95	1	12,149	0.01%
2021/06/21	2	25.85	0	0.00	25.70	2	12,131	0.02%
2021/06/16	0	0.00	7	26.11	26.00	-7	12,135	-0.06%
2021/06/10	3	26.73	33	27.28	26.25	-30	12,153	-0.25%
2021/06/09	31	26.95	3	26.88	26.95	28	12,165	0.23%
2021/06/07	4	26.06	1	26.65	25.85	3	11,947	0.03%
2021/06/01	2	26.25	0	0.00	26.20	2	11,793	0.02%
2021/05/31	0	0.00	5	26.00	26.50	-5	11,751	-0.04%
2021/05/28	5	26.10	0	0.00	25.55	5	11,981	0.04%
2021/05/24	1	23.25	0	0.00	23.25	1	12,050	0.01%
2021/05/19	2	22.60	2	21.90	22.10	0	12,097	0.00%
2021/05/17	0	0.00	7	20.02	19.90	-7	12,151	-0.06%
2021/05/14	2	23.70	2	22.50	22.10	0	12,055	0.00%
2021/05/13	2	22.75	5	22.03	22.50	-3	11,986	-0.03%
2021/05/12	4	24.18	6	23.08	22.75	-2	11,919	-0.02%
2021/05/11	5	26.13	0	0.00	25.25	5	11,737	0.04%
2021/05/10	5	28.15	2	28.60	27.80	3	11,608	0.03%
2021/05/07	1	27.50	1	27.35	27.20	0	11,453	0.00%
2021/05/06	2	25.95	0	0.00	25.60	2	11,383	0.02%
2021/05/05	6	25.67	1	26.65	25.00	5	11,293	0.04%
2021/05/04	6	26.83	3	27.00	26.20	3	11,135	0.03%
2021/05/03	25	29.24	5	29.26	28.85	20	10,869	0.18%
2021/04/29	5	30.29	21.5	30.20	30.60	-16.5	10,593	-0.16%
2021/04/28	6	32.14	46	32.17	31.80	-40	10,243	-0.39%
2021/04/27	22.1	31.23	18	30.84	30.55	4.1	9,693	0.04%
2021/04/26	73.5	29.15	54	29.12	29.75	19.5	8,976	0.22%
2021/04/23	7	26.74	6	26.28	27.05	1	8,051	0.01%
2021/04/22	6	26.36	0	0.00	25.20	6	7,897	0.08%
2021/04/21	15	26.88	0	0.00	26.75	15	7,743	0.19%
2021/04/20	5	25.75	0	0.00	25.65	5	7,542	0.07%
2021/04/19	1	24.90	2	24.70	24.90	-1	7,507	-0.01%
2021/04/14	5.5	25.02	2	24.95	24.65	3.5	7,507	0.05%
2021/04/13	5	26.10	0	0.00	25.65	5	7,429	0.07%
2021/04/12	16	28.27	5	28.11	27.60	11	7,244	0.15%
2021/04/09	13	28.01	15	27.57	27.35	-2	7,006	-0.03%
2021/04/08	4	26.33	0	0.00	26.10	4	6,539	0.06%
2021/04/07	7	25.71	48	25.40	26.90	-41	6,411	-0.64%
2021/04/06	2	24.35	2	24.75	24.55	0	6,453	0.00%
2021/04/01	0	0.00	1.3	23.58	24.40	-1.3	6,650	-0.02%
2021/03/31	4	23.20	0.5	22.70	23.05	3.5	6,498	0.05%
2021/03/30	0	0.00	1	22.75	22.70	-1	6,570	-0.02%
2021/03/26	1	22.50	0	0.00	22.40	1	6,809	0.01%
2021/03/25	2	23.03	33	22.77	22.75	-31	6,999	-0.44%
2021/03/24	0	0.00	1	23.35	23.30	-1	7,068	-0.01%
2021/03/23	12	23.99	1	24.25	23.70	11	7,298	0.15%
2021/03/22	20	23.95	0	0.00	23.80	20	7,206	0.28%
2021/03/16	0	0.00	0.1	23.95	23.60	-0.1	7,732	0.00%
2021/03/08	10	22.25	1	22.55	22.00	9	9,446	0.10%
2021/03/04	10	23.23	11	23.02	22.80	-1	10,065	-0.01%
2021/03/03	3	24.27	0	0.00	23.15	3	10,324	0.03%
2021/02/25	21	23.82	0	0.00	23.55	21	10,884	0.19%
2021/02/24	20.2	24.02	0	0.00	24.25	20.2	10,966	0.18%
2021/02/23	1	23.40	0	0.00	23.40	1	10,839	0.01%
2021/02/22	0	0.00	0.5	23.50	23.90	-0.5	10,788	0.00%
2021/02/19	0	0.00	1	23.05	23.10	-1	10,673	-0.01%
2021/02/18	0.5	22.85	4	22.85	22.85	-3.5	10,663	-0.03%
2021/02/17	5	22.49	0	0.00	22.45	5	10,550	0.05%
2021/02/05	0	0.00	0.5	20.90	20.85	-0.5	10,475	-0.01%
2021/02/04	1	20.95	0	0.00	20.95	1	10,468	0.01%
2021/01/25	0	0.00	1	21.25	21.50	-1	10,372	-0.01%
2021/01/21	0	0.00	10	20.62	20.85	-10	10,308	-0.10%
2021/01/19	0	0.00	5	22.30	22.00	-5	10,310	-0.05%
2021/01/18	2	21.00	0	0.00	21.50	2	10,283	0.02%
2021/01/15	3	22.00	4	22.35	21.90	-1	10,273	-0.01%
2021/01/14	3	22.80	6	23.18	23.25	-3	10,208	-0.03%
2021/01/13	2	22.48	1.2	22.47	22.65	0.8	10,221	0.01%
2021/01/12	6	22.07	0	0.00	21.75	6	10,497	0.06%
2021/01/11	3	22.17	2	22.45	22.80	1	10,476	0.01%
2021/01/08	1	22.45	3	22.37	22.50	-2	10,420	-0.02%
2021/01/07	13	23.00	4	22.93	23.00	9	10,327	0.09%
2021/01/06	7	23.16	9	22.70	22.75	-2	10,263	-0.02%
2021/01/05	1	24.05	8	23.78	23.70	-7	10,140	-0.07%
2021/01/04	7	24.32	16	24.12	24.00	-9	10,074	-0.09%
2020/12/31	3	25.15	21	24.27	24.40	-18	9,957	-0.18%
2020/12/30	26	25.50	26	25.37	25.10	0	9,864	0.00%
2020/12/29	6	25.87	2	25.68	25.00	4	9,700	0.04%
2020/12/28	23	25.45	16.4	25.73	27.10	6.6	9,191	0.07%
2020/12/25	1	24.55	1	24.65	24.65	0	8,791	0.00%
2020/12/24	8	24.98	30	24.85	24.60	-22	8,713	-0.25%
2020/12/23	3	24.08	0	0.00	24.35	3	8,513	0.04%
2020/12/22	19	24.76	0	0.00	23.55	19	8,524	0.22%
2020/12/21	33	24.80	25	24.58	24.55	8	8,407	0.10%
2020/12/18	20	24.23	0	0.00	24.25	20	8,315	0.24%
2020/12/17	3	24.22	16	23.65	23.60	-13	8,165	-0.16%
2020/12/16	17	23.34	2	23.13	22.95	15	7,958	0.19%
2020/12/14	0	0.00	3	24.28	23.85	-3	7,872	-0.04%
2020/12/11	2.3	23.70	5.9	23.76	24.30	-3.5	7,860	-0.04%
2020/12/10	1	23.00	1	23.20	23.50	0	7,593	0.00%
2020/12/09	5	24.64	5	24.51	24.65	0	7,409	0.00%
2020/12/08	30	24.99	35	24.99	25.30	-5	7,259	-0.07%
2020/12/07	6	24.07	6	24.08	24.50	0	6,682	0.00%
2020/12/04	0	0.00	4	22.30	22.30	-4	6,248	-0.06%
2020/12/03	1	20.30	2	20.93	20.30	-1	6,111	-0.02%
2020/12/02	3	21.65	2	21.43	21.45	1	6,069	0.02%
2020/12/01	4	21.21	1	21.45	21.40	3	6,135	0.05%
2020/11/30	0	0.00	10	20.35	20.20	-10	5,683	-0.18%
2020/11/27	15	19.83	13	20.38	19.95	2	5,517	0.04%
2020/11/26	8	18.64	0	0.00	19.10	8	5,195	0.15%
2020/11/25	2	18.00	0	0.00	18.15	2	4,977	0.04%
2020/11/24	15	19.29	4	18.43	18.45	11	4,843	0.23%
2020/11/23	0	0.00	0.5	19.00	19.00	-0.5	4,156	-0.01%
2020/11/19	1	16.55	0	0.00	16.55	1	3,931	0.03%
2020/11/18	3	16.47	0	0.00	16.45	3	3,954	0.08%
2020/11/17	2	16.48	0	0.00	16.50	2	4,041	0.05%
2020/11/16	2	16.60	0	0.00	16.60	2	4,140	0.05%
2020/11/13	4	16.63	0	0.00	16.45	4	4,152	0.10%
2020/11/12	2	16.58	0	0.00	16.50	2	4,158	0.05%
2020/11/11	5	16.71	0	0.00	16.65	5	4,168	0.12%
2020/11/10	4	17.01	0	0.00	16.75	4	4,182	0.10%
2020/11/09	1	17.40	0	0.00	17.45	1	4,150	0.02%
2020/11/06	1	17.00	0	0.00	17.60	1	4,154	0.02%
2020/10/29	0	0.00	1	17.15	17.15	-1	4,245	-0.02%
2020/10/23	5	19.25	5	19.60	18.90	0	4,402	0.00%
2020/10/21	0	0.00	27	19.50	19.00	-27	4,391	-0.61%
2020/10/20	6	20.62	5	20.45	19.85	1	4,334	0.02%
2020/10/07	2	18.00	2	18.10	17.50	0	5,256	0.00%
2020/10/06	0	0.00	0.5	17.20	17.30	-0.5	5,375	-0.01%
2020/10/05	0	0.00	0.5	16.65	16.65	-0.5	5,479	-0.01%
2020/09/30	6	16.53	4	16.48	16.45	2	5,467	0.04%
2020/09/29	2	16.88	0	0.00	15.55	2	5,449	0.04%
2020/09/28	2	17.48	0	0.00	17.05	2	5,473	0.04%
2020/09/16	41	9.42	12	9.43	9.41	29	5,542	0.52%
2020/09/14	1	9.72	4	10.01	10.15	-3	5,374	-0.06%
2020/09/11	5	9.50	0	0.00	9.50	5	5,211	0.10%
2020/09/10	1	9.83	0	0.00	9.80	1	5,174	0.02%
2020/09/09	2	9.98	0	0.00	9.99	2	5,154	0.04%
2020/09/08	19	10.09	1	10.10	9.98	18	5,201	0.35%
2020/09/07	4	10.28	1	10.30	10.05	3	5,180	0.06%
2020/09/04	2	10.18	0	0.00	10.25	2	5,126	0.04%
2020/09/03	4	10.20	1	10.35	10.25	3	5,135	0.06%
2020/09/01	0	0.00	3	10.10	10.05	-3	5,150	-0.06%
2020/08/31	14	10.35	0	0.00	10.05	14	5,140	0.27%
2020/08/28	1	10.30	0	0.00	10.30	1	5,215	0.02%
2020/08/27	1	10.35	0	0.00	10.25	1	5,453	0.02%
2020/08/26	16	11.62	60	11.35	10.60	-44	5,289	-0.83%
2020/08/24	5	9.95	1	10.30	10.30	4	4,826	0.08%
2020/08/21	2	9.29	0	0.00	9.38	2	4,749	0.04%
2020/08/20	29	9.20	13	9.20	9.22	16	4,736	0.34%
2020/08/19	9	9.95	3	9.94	9.94	6	4,687	0.13%
2020/08/18	4	9.89	0	0.00	9.87	4	4,663	0.09%
2020/08/14	2	9.80	0	0.00	9.80	2	4,642	0.04%
2020/08/12	4	9.85	0	0.00	10.10	4	4,617	0.09%
2020/08/04	2	9.78	0	0.00	9.77	2	4,363	0.05%
2020/08/03	2	9.79	2	9.77	9.77	0	4,362	0.00%
2020/07/30	1	10.00	0	0.00	9.99	1	4,345	0.02%
2020/07/28	4	9.90	20	10.20	9.51	-16	4,339	-0.37%
2020/07/27	11	10.44	0	0.00	10.10	11	4,318	0.25%
2020/07/23	2	10.75	0	0.00	11.05	2	4,198	0.05%
2020/07/22	3	10.87	0	0.00	11.00	3	4,048	0.07%
2020/07/21	1	10.10	0	0.00	10.60	1	3,991	0.03%
2020/07/20	3	9.47	0	0.00	10.10	3	3,962	0.08%
2020/07/17	2	10.03	0	0.00	9.95	2	3,936	0.05%
2020/07/15	1	10.20	0	0.00	10.25	1	3,905	0.03%
2020/07/13	11	10.77	2	10.03	11.45	9	3,884	0.23%
2020/07/09	1	11.80	15	11.93	11.80	-14	3,645	-0.38%
2020/07/08	26	13.61	21	12.81	13.10	5	3,509	0.14%
2020/07/06	50	10.99	0	0.00	11.40	50	3,002	1.67%
2020/07/03	1	10.25	5	10.40	10.40	-4	2,902	-0.14%
2020/06/30	1	7.84	0	0.00	7.83	1	2,297	0.04%
2020/06/16	0	0.00	6	7.98	7.99	-6	2,014	-0.30%
2020/06/15	0	0.00	1	8.10	8.10	-1	1,981	-0.05%
2020/06/12	1	6.93	0	0.00	7.40	1	1,893	0.05%
2020/06/11	1	7.51	0	0.00	7.50	1	1,869	0.05%
2020/06/09	0	0.00	1	8.36	8.20	-1	1,772	-0.06%
2020/06/03	11	8.25	24	7.91	8.25	-13	1,531	-0.85%
2020/05/26	5	6.10	0	0.00	6.08	5	1,421	0.35%
2020/05/25	0	0.00	1	6.07	6.10	-1	1,449	-0.07%
2020/05/21	1	6.27	0	0.00	6.23	1	1,484	0.07%
2020/05/19	4	6.16	0	0.00	6.17	4	1,474	0.27%
2020/05/15	3	6.32	0	0.00	6.22	3	1,454	0.21%
2020/05/13	3	6.68	8	6.68	6.68	-5	1,409	-0.35%
2020/05/05	12	6.63	0	0.00	6.69	12	1,340	0.90%
2020/05/04	2	6.52	0	0.00	6.52	2	1,328	0.15%
2020/04/30	2	6.68	0	0.00	6.70	2	1,309	0.15%
2020/04/23	2	6.19	0	0.00	6.08	2	1,305	0.15%
2020/04/16	0	0.00	1	6.00	6.49	-1	1,214	-0.08%
2020/04/06	10	5.07	0	0.00	5.08	10	1,173	0.85%
2020/03/31	4	4.96	0	0.00	4.91	4	1,202	0.33%
2020/03/26	2	4.86	0	0.00	5.05	2	1,233	0.16%
2020/03/25	9	5.01	0	0.00	5.01	9	1,344	0.67%
2020/03/24	45	4.53	0	0.00	4.56	45	1,377	3.27%
2020/03/23	2	4.20	0	0.00	4.15	2	1,399	0.14%
2020/03/20	4	4.36	0	0.00	4.37	4	1,462	0.27%
2020/03/17	3	4.71	0	0.00	4.64	3	1,449	0.21%
2020/03/16	1	5.01	0	0.00	5.01	1	1,467	0.07%
2020/03/13	2	5.00	0	0.00	5.08	2	1,502	0.13%
2020/03/12	4	5.64	0	0.00	5.55	4	1,487	0.27%
2020/03/11	2	6.18	0	0.00	6.00	2	1,485	0.13%
2020/03/10	12	5.92	0	0.00	6.25	12	1,484	0.81%
2020/03/09	11	5.89	0	0.00	5.74	11	1,484	0.74%
2020/03/06	2	6.42	0	0.00	6.35	2	1,459	0.14%
2020/03/05	2	6.57	0	0.00	6.57	2	1,445	0.14%
2020/03/04	2	6.56	0	0.00	6.57	2	1,436	0.14%
2020/01/08	0	0.00	1	10.30	10.30	-1	1,190	-0.08%
2019/12/20	1	10.85	0	0.00	10.85	1	992	0.10%
2019/09/25	0	0.00	2	10.70	10.75	-2	797	-0.25%
2019/09/24	0	0.00	2	10.90	10.80	-2	816	-0.25%
2019/09/19	4	10.83	0	0.00	10.70	4	849	0.47%
2019/07/11	0	0.00	10	10.85	11.35	-10	1,078	-0.93%
2019/07/03	10	11.10	0	0.00	11.00	10	1,099	0.91%
2019/05/24	0	0.00	1	10.80	11.05	-1	913	-0.11%
2019/05/23	0	0.00	1	11.00	11.05	-1	991	-0.10%
2019/05/14	1	8.99	0	0.00	9.14	1	819	0.12%
2019/05/02	0	0.00	1	9.85	9.99	-1	783	-0.13%
2019/04/30	1	9.91	0	0.00	9.83	1	782	0.13%
2019/04/18	0	0.00	2	10.20	10.15	-2	744	-0.27%
2019/04/16	2	10.00	0	0.00	10.05	2	697	0.29%
2019/03/18	1	10.50	0	0.00	10.50	1	782	0.13%
2019/03/12	0	0.00	10	10.90	10.90	-10	766	-1.30%
2019/03/04	0	0.00	11	10.80	10.80	-11	746	-1.47%
2019/02/25	1	11.15	0	0.00	11.00	1	706	0.14%
2019/02/22	20	11.55	0	0.00	11.40	20	666	3.00%
2018/12/13	0	0.00	1	9.60	9.58	-1	441	-0.23%
2018/11/29	1	9.45	0	0.00	9.37	1	488	0.20%
2018/08/03	0	0.00	3	13.80	13.80	-3	2,614	-0.11%
2018/07/17	0	0.00	1	14.15	14.00	-1	2,504	-0.04%
2018/07/16	4	14.31	0	0.00	14.60	4	2,467	0.16%
2018/07/12	0	0.00	1	12.10	12.25	-1	2,322	-0.04%
2018/07/09	0	0.00	1	12.15	12.45	-1	2,343	-0.04%
2018/07/05	0	0.00	27	12.40	12.35	-27	2,339	-1.15%
2018/06/21	7	13.87	0	0.00	13.60	7	2,346	0.30%
2018/06/20	1	13.65	0	0.00	13.60	1	2,352	0.04%
2018/06/19	5	14.65	0	0.00	14.30	5	2,312	0.22%
2018/06/15	11	14.45	0	0.00	14.80	11	2,293	0.48%
2018/06/14	4	14.15	15	14.22	14.15	-11	2,251	-0.49%
2018/06/11	1	14.15	0	0.00	14.10	1	2,217	0.05%
2018/06/07	15	14.83	0	0.00	14.80	15	2,186	0.69%
2018/06/01	0	0.00	1	14.35	14.30	-1	2,029	-0.05%
2018/05/31	1	15.00	10	14.85	14.70	-9	1,961	-0.46%
2018/05/30	5	14.97	0	0.00	15.35	5	1,847	0.27%
2018/05/29	11	15.05	0	0.00	15.70	11	1,679	0.65%
2018/05/07	0	0.00	6	10.75	10.75	-6	1,194	-0.50%
2018/04/30	3	10.77	0	0.00	10.90	3	1,382	0.22%
2018/04/24	0	0.00	1	11.00	11.00	-1	1,631	-0.06%
2018/04/19	0	0.00	1	11.70	11.65	-1	1,739	-0.06%
2018/03/01	0	0.00	2	13.45	13.35	-2	3,324	-0.06%
2018/02/06	2	14.20	1	13.55	13.60	1	3,657	0.03%
2018/01/30	1	15.65	0	0.00	15.70	1	3,919	0.03%
2018/01/26	2	15.75	0	0.00	15.55	2	3,923	0.05%
2018/01/12	0	0.00	4	15.35	15.35	-4	4,914	-0.08%
2018/01/10	2	15.25	0	0.00	15.15	2	5,052	0.04%
2018/01/08	2	15.60	0	0.00	15.50	2	5,334	0.04%
2018/01/04	4	16.60	0	0.00	16.80	4	5,258	0.08%