鈺創 (5351)-玉山-大里券商分點個股進出

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
34.50
漲跌
▲0.70
漲幅
+2.07%
成交量
1,264張
產業
上櫃半導體類股
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－玉山-大里券商分點個股進出

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

玉山-大里券商分點個股進出
玉山-大里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
2024/11/22	2	34.57	0	0.00	34.50	2	1,836	0.11%
2024/11/21	1	33.90	0	0.00	33.80	1	1,835	0.05%
2024/11/20	1.2	34.00	0	0.00	33.65	1.2	1,831	0.07%
2024/11/19	1	34.60	3	34.35	34.40	-2	1,816	-0.11%
2024/11/18	4	34.63	0	0.00	34.35	4	1,816	0.22%
2024/11/15	4	35.64	0	0.00	35.35	4	1,833	0.22%
2024/11/14	3.6	35.49	0	0.00	34.55	3.6	1,836	0.19%
2024/11/13	1	36.70	0	0.00	36.50	1	1,810	0.06%
2024/11/12	4	37.10	0	0.00	36.90	4	1,818	0.22%
2024/11/07	3	38.60	1	38.60	38.80	2	1,999	0.10%
2024/11/06	3.1	37.79	10	37.80	37.85	-6.9	1,999	-0.35%
2024/11/05	11	37.91	0	0.00	37.95	11	2,026	0.54%
2024/11/04	1.1	37.19	0	0.00	36.80	1.1	2,068	0.05%
2024/10/30	1	37.40	0	0.00	37.40	1	2,207	0.05%
2024/10/29	2.1	38.40	3	37.63	37.65	-0.9	2,226	-0.04%
2024/10/28	3.1	39.38	0	0.00	39.40	3.1	2,208	0.14%
2024/10/25	4.1	40.01	2	39.95	39.75	2.1	2,209	0.10%
2024/10/24	3	39.97	6.2	40.35	40.05	-3.2	2,208	-0.15%
2024/10/23	4.1	39.56	0	0.00	39.25	4.1	2,166	0.19%
2024/10/22	9.4	40.02	0	0.00	39.75	9.4	2,174	0.43%
2024/10/18	2	39.48	0	0.00	38.75	2	2,200	0.09%
2024/10/17	2	39.63	16	39.91	39.75	-14	2,206	-0.63%
2024/10/16	0	0.00	1.1	39.34	40.20	-1.1	2,196	-0.05%
2024/10/15	2	39.78	0	0.00	39.65	2	2,197	0.09%
2024/10/14	1.1	39.39	2	39.58	39.80	-0.9	2,194	-0.04%
2024/10/11	0	38.60	0	0.00	38.55	0	2,173	0.00%
2024/10/09	5	38.90	0	0.00	38.65	5	2,167	0.23%
2024/10/08	1	39.35	5	39.65	39.40	-4	2,190	-0.18%
2024/10/07	2	39.80	0.1	39.35	40.05	1.9	2,228	0.09%
2024/10/04	15.1	40.17	2	40.20	39.95	13.1	2,188	0.60%
2024/10/01	2.5	38.39	0	0.00	38.80	2.5	2,036	0.12%
2024/09/30	1	37.45	0	37.40	37.35	1	2,000	0.05%
2024/09/27	5	37.95	1.1	38.29	37.95	3.9	2,026	0.19%
2024/09/26	0	0.00	1	37.45	37.80	-1	2,042	-0.05%
2024/09/25	2	37.45	0	0.00	37.75	2	2,033	0.10%
2024/09/20	0	36.65	0	0.00	36.35	0	2,181	0.00%
2024/09/19	0	0.00	1	36.10	36.70	-1	2,261	-0.04%
2024/09/16	0	0.00	1	36.95	37.05	-1	2,425	-0.04%
2024/09/12	2	36.15	0	0.00	36.25	2	2,632	0.08%
2024/09/11	7	35.44	0	0.00	35.30	7	2,739	0.26%
2024/09/10	2	36.00	1	35.40	35.60	1	2,783	0.04%
2024/09/09	1	35.30	3	35.50	36.10	-2	2,821	-0.07%
2024/09/06	2	35.95	0	36.30	35.95	2	2,891	0.07%
2024/09/05	0	0.00	1	36.95	35.95	-1	2,956	-0.03%
2024/09/04	0.2	36.20	0	0.00	36.10	0.2	3,007	0.01%
2024/09/02	2	39.10	0	0.00	39.00	2	3,027	0.07%
2024/08/30	0	0.00	1	39.10	39.30	-1	3,053	-0.03%
2024/08/28	1	39.45	0	0.00	39.25	1	3,109	0.03%
2024/08/27	0	0.00	0.1	39.90	39.55	-0.1	3,156	0.00%
2024/08/26	1.1	40.80	0	0.00	40.20	1.1	3,188	0.03%
2024/08/23	2	39.10	31	38.74	39.15	-29	3,227	-0.90%
2024/08/22	4	40.13	0	40.00	39.70	4	3,389	0.12%
2024/08/21	7.1	40.08	1.1	39.99	39.95	6	3,557	0.17%
2024/08/20	20	40.46	0	0.00	40.05	20	3,590	0.56%
2024/08/19	0	0.00	1	39.55	40.00	-1	3,634	-0.03%
2024/08/16	0	0.00	0.2	39.30	39.10	-0.2	3,855	-0.01%
2024/08/15	0	0.00	1	38.85	39.05	-1	3,887	-0.03%
2024/08/14	1	39.40	1	38.95	39.15	0	4,030	0.00%
2024/08/13	0	38.92	0	0.00	38.80	0	4,144	0.00%
2024/08/12	0	39.20	0	0.00	39.30	0	4,528	0.00%
2024/08/09	1	38.36	2	38.58	38.10	-1	4,519	-0.02%
2024/08/08	0.4	37.30	1	37.10	37.60	-0.6	4,435	-0.01%
2024/08/07	3	37.57	1	37.55	38.05	2	4,442	0.05%
2024/08/06	3.3	34.33	0	35.95	35.60	3.2	4,447	0.07%
2024/08/05	16	35.81	3	35.85	35.60	13	4,543	0.29%
2024/08/02	2.8	40.12	0	0.00	39.50	2.8	4,466	0.06%
2024/08/01	0	42.00	1	41.65	41.95	-1	4,437	-0.02%
2024/07/30	0	41.15	0	0.00	41.60	0	4,429	0.00%
2024/07/29	3	41.00	0	0.00	40.85	3	4,424	0.07%
2024/07/26	0	42.50	0	0.00	42.30	0	4,407	0.00%
2024/07/23	2	43.65	0	0.00	43.70	2	4,422	0.05%
2024/07/22	3	43.63	4.1	43.63	43.70	-1.1	4,433	-0.02%
2024/07/19	3.1	45.25	2	44.65	44.65	1.1	4,427	0.02%
2024/07/17	0	47.20	0	0.00	46.90	0	4,532	0.00%
2024/07/16	0.1	47.20	0	0.00	47.00	0.1	4,572	0.00%
2024/07/12	0	0.00	2	47.85	47.80	-2	4,639	-0.04%
2024/07/11	0	0.00	1	48.30	48.20	-1	4,654	-0.02%
2024/07/10	1	48.60	6.4	48.78	48.35	-5.4	4,737	-0.11%
2024/07/09	31	50.12	5	49.05	49.10	26	4,809	0.54%
2024/07/08	1	49.70	0	0.00	50.30	1	5,143	0.02%
2024/07/05	0	50.30	7	50.40	50.20	-7	5,176	-0.14%
2024/07/03	2	49.35	0	0.00	49.35	2	5,348	0.04%
2024/07/02	0	0.00	2	48.45	48.40	-2	5,351	-0.04%
2024/07/01	2	49.80	1	49.80	49.20	1	5,368	0.02%
2024/06/28	0	0.00	1	49.75	50.40	-1	5,416	-0.02%
2024/06/27	6	49.88	2	49.33	49.25	4	5,561	0.07%
2024/06/26	3	50.77	7	51.11	50.40	-4	5,549	-0.07%
2024/06/25	31	53.09	26	51.67	51.80	5	5,502	0.09%
2024/06/24	9	52.70	12	53.22	53.40	-3	5,494	-0.05%
2024/06/21	9	52.26	1.3	52.54	52.20	7.7	5,499	0.14%
2024/06/20	16	51.14	15	51.93	52.50	1	5,522	0.02%
2024/06/19	2	51.25	9.1	50.87	50.70	-7.1	5,483	-0.13%
2024/06/18	0.1	53.20	0.1	52.00	52.80	0	5,472	0.00%
2024/06/17	0.1	52.19	7.1	52.43	52.60	-7.1	5,428	-0.13%
2024/06/14	9	52.29	8	51.90	51.80	1	5,406	0.02%
2024/06/13	4	52.33	8	52.25	52.40	-4	5,377	-0.07%
2024/06/12	8	52.05	1	51.30	51.50	7	5,338	0.13%
2024/06/11	1	51.40	0	0.00	51.40	1	5,317	0.02%
2024/06/07	1	49.85	1	50.00	50.00	0	5,320	0.00%
2024/06/06	4	49.78	0	0.00	48.95	4	5,340	0.08%
2024/06/05	2	50.30	1	50.13	50.00	1	5,351	0.02%
2024/06/04	4.3	51.19	2	50.60	50.80	2.3	5,383	0.04%
2024/05/31	1	51.10	4	52.53	51.10	-3	5,466	-0.05%
2024/05/30	0	0.00	1	52.00	51.60	-1	5,525	-0.02%
2024/05/29	0	0.00	7	53.43	52.20	-7	5,610	-0.12%
2024/05/28	3	53.13	18	53.18	53.30	-15	5,658	-0.26%
2024/05/27	1.1	52.87	10	52.60	52.90	-8.9	5,725	-0.16%
2024/05/24	2	50.80	2	50.95	50.60	0	5,905	0.00%
2024/05/23	2	51.10	0.3	51.00	50.80	1.7	6,042	0.03%
2024/05/22	13	51.95	8	52.01	51.70	5	6,080	0.08%
2024/05/21	0	0.00	2	49.70	50.90	-2	5,927	-0.03%
2024/05/20	9	50.43	4	50.15	49.45	5	5,953	0.08%
2024/05/17	2	49.98	0	50.10	49.85	2	6,073	0.03%
2024/05/16	2	50.81	3.2	50.45	50.90	-1.2	5,997	-0.02%
2024/05/15	1	48.00	2	47.70	47.75	-1	5,717	-0.02%
2024/05/14	0	0.00	1	47.65	47.75	-1	5,735	-0.02%
2024/05/10	4	44.18	2	45.25	45.35	2	5,894	0.03%
2024/05/09	2	44.75	7	45.86	44.50	-5	5,900	-0.08%
2024/05/08	0	0.00	2	47.95	48.05	-2	5,798	-0.03%
2024/05/03	0	47.95	0	0.00	47.60	0	5,841	0.00%
2024/04/29	0	0.00	1	48.35	48.55	-1	6,094	-0.02%
2024/04/25	2	48.10	1	47.60	47.55	1	6,268	0.02%
2024/04/24	2	48.68	1.1	49.18	48.20	0.9	6,378	0.01%
2024/04/23	0.1	47.90	12	46.47	47.00	-11.9	6,497	-0.18%
2024/04/22	2	47.00	0	0.00	44.05	2	6,937	0.03%
2024/04/19	1	46.47	1	45.60	45.50	0	7,481	0.00%
2024/04/17	3	48.30	2	48.38	48.50	1	7,725	0.01%
2024/04/16	1	48.45	4.1	48.18	47.60	-3.1	7,773	-0.04%
2024/04/15	6.2	51.27	7	51.50	50.20	-0.8	7,719	-0.01%
2024/04/12	25	53.46	23	55.08	53.00	2	7,663	0.03%
2024/04/11	5	52.48	5	52.68	52.40	0	7,305	0.00%
2024/04/10	61	53.36	71.6	53.41	52.50	-10.6	7,296	-0.15%
2024/04/08	2	51.90	0.1	52.10	51.80	1.9	7,232	0.03%
2024/04/03	0	52.70	3	52.60	52.10	-3	7,337	-0.04%
2024/04/02	11.3	53.08	4.5	53.01	52.80	6.8	7,671	0.09%
2024/04/01	9.5	52.89	6.2	52.99	52.90	3.3	7,783	0.04%
2024/03/29	3	52.00	4	51.28	50.80	-1	7,734	-0.01%
2024/03/28	0	0.00	5	51.44	50.90	-5	7,748	-0.06%
2024/03/27	4	52.18	6	52.25	52.00	-2	7,800	-0.03%
2024/03/26	2.1	52.14	23	52.01	52.00	-20.9	7,791	-0.27%
2024/03/25	0	51.20	9	51.19	51.70	-9	7,732	-0.12%
2024/03/22	13	51.05	4	51.23	50.40	9	7,963	0.11%
2024/03/21	2	50.35	1	50.90	50.50	1	8,142	0.01%
2024/03/20	1	49.90	11	49.05	50.20	-10	8,284	-0.12%
2024/03/19	0	0.00	34	48.60	48.60	-34	8,636	-0.39%
2024/03/18	0	0.00	0	48.50	48.60	0	8,724	0.00%
2024/03/14	5	48.25	16	49.74	49.35	-11	9,565	-0.11%
2024/03/13	46	49.38	11.1	51.29	49.05	35	10,178	0.34%
2024/03/12	20	50.78	0	0.00	51.00	20	10,233	0.20%
2024/03/11	1	50.80	2.2	50.06	51.00	-1.2	10,345	-0.01%
2024/03/08	0.5	48.85	0	0.00	49.00	0.5	10,442	0.00%
2024/03/07	18	49.66	1	49.50	49.50	17	10,625	0.16%
2024/03/06	7.1	50.96	3	50.90	50.60	4.1	10,930	0.04%
2024/03/05	2.5	51.70	5	52.10	51.40	-2.5	11,163	-0.02%
2024/03/04	6	53.38	9	53.74	52.70	-3	11,588	-0.03%
2024/03/01	4	53.77	12	54.45	52.80	-8	12,189	-0.07%
2024/02/29	4.1	53.89	4	54.58	53.80	0.1	12,476	0.00%
2024/02/27	14.1	53.58	19.3	53.65	54.00	-5.2	13,345	-0.04%
2024/02/26	3	52.20	17	53.12	53.50	-14	14,202	-0.10%
2024/02/23	4	52.03	0	0.00	51.30	4	14,639	0.03%
2024/02/22	10	52.90	0	0.00	52.10	10	15,525	0.06%
2024/02/21	5.1	52.62	6	52.30	52.30	-0.9	15,791	-0.01%
2024/02/20	42	53.13	7	52.99	52.60	35	15,766	0.22%
2024/02/19	12	51.03	1	50.60	51.30	11	15,552	0.07%
2024/02/16	2.3	50.23	0	0.00	50.80	2.3	15,717	0.01%
2024/02/15	1	48.60	1	48.40	48.55	0	15,673	0.00%
2024/02/05	5	48.07	4	48.81	48.00	1	15,706	0.01%
2024/02/02	4	50.98	6	50.43	50.30	-2	15,581	-0.01%
2024/02/01	2	50.75	0	0.00	50.80	2	15,532	0.01%
2024/01/31	1	51.30	0	0.00	51.20	1	15,580	0.01%
2024/01/30	3	51.37	0.7	51.40	51.30	2.3	15,725	0.01%
2024/01/29	1	51.90	0	0.00	51.90	1	15,783	0.01%
2024/01/26	1	51.50	0	0.00	51.30	1	15,783	0.01%
2024/01/25	6	51.80	2	52.70	51.50	4	15,778	0.03%
2024/01/24	6	53.23	4	53.20	52.60	2	15,725	0.01%
2024/01/23	7	54.00	0	0.00	53.70	7	15,682	0.04%
2024/01/22	4	53.15	6.1	53.58	54.20	-2.1	15,614	-0.01%
2024/01/19	4	52.33	4	52.77	52.20	0	15,520	0.00%
2024/01/18	3	52.90	2	53.45	52.40	1	15,507	0.01%
2024/01/17	5	53.18	3	53.57	53.50	2	15,608	0.01%
2024/01/16	8.1	54.51	8.1	54.36	54.30	-0.1	15,416	0.00%
2024/01/15	16	55.78	37.4	55.89	57.20	-21.4	14,896	-0.14%
2024/01/12	0.9	53.20	0	0.00	52.90	0.9	14,331	0.01%
2024/01/11	2	54.20	10.7	53.72	53.20	-8.7	14,254	-0.06%
2024/01/10	0.1	52.30	1	51.90	52.00	-1	14,077	-0.01%
2024/01/09	2	50.95	4	51.93	51.20	-2	14,025	-0.01%
2024/01/08	3	52.00	1	51.70	51.60	2	13,983	0.01%
2024/01/05	2	51.55	31	51.50	51.70	-29	13,948	-0.21%
2024/01/04	2.5	50.84	0	0.00	50.60	2.5	13,983	0.02%
2024/01/03	3	51.47	1	52.10	51.20	2	14,039	0.01%
2024/01/02	3.5	52.88	3	52.70	52.50	0.5	14,051	0.00%
2023/12/29	15.5	54.01	9	53.89	54.00	6.5	13,970	0.05%
2023/12/28	13	53.76	5	53.94	53.80	8	13,852	0.06%
2023/12/27	13.1	52.82	10	52.57	53.20	3.1	13,525	0.02%
2023/12/26	4.1	52.39	3.2	51.86	51.60	0.9	13,390	0.01%
2023/12/25	4	50.95	3	50.83	50.80	1	13,279	0.01%
2023/12/22	2.1	51.80	2	51.80	51.10	0	13,230	0.00%
2023/12/21	4	50.93	5	50.90	50.70	-1	13,182	-0.01%
2023/12/20	4	51.50	4	51.18	51.00	0	13,115	0.00%
2023/12/19	9	51.37	10	50.87	51.00	-1	13,050	-0.01%
2023/12/18	18	53.26	15	53.08	53.50	3	12,753	0.02%
2023/12/15	18.6	53.14	5	53.28	52.50	13.6	12,512	0.11%
2023/12/14	8	54.53	11.6	54.57	53.20	-3.6	12,311	-0.03%
2023/12/13	3	53.33	8.1	53.37	53.60	-5.1	11,917	-0.04%
2023/12/12	11	53.97	9.3	53.39	53.30	1.7	11,899	0.01%
2023/12/11	19.1	54.48	11.1	54.78	53.90	8	11,702	0.07%
2023/12/08	11	53.45	95.3	53.70	53.80	-84.3	11,084	-0.76%
2023/12/07	10.1	50.56	6.1	50.29	49.80	4	10,438	0.04%
2023/12/06	7	51.17	3.4	50.97	51.00	3.6	10,354	0.03%
2023/12/05	3	50.57	5	50.54	50.00	-2	10,287	-0.02%
2023/12/04	13	51.71	12	52.53	51.10	1	10,257	0.01%
2023/12/01	85	53.32	55	54.05	52.80	30	10,127	0.30%
2023/11/30	60.2	53.06	14	53.28	53.10	46.2	9,951	0.46%
2023/11/29	16	52.71	28.1	52.70	53.80	-12.1	9,716	-0.12%
2023/11/28	25	51.60	37	52.72	52.60	-12	9,245	-0.13%
2023/11/27	42	51.20	67	50.72	50.40	-25	8,622	-0.29%
2023/11/24	45.1	54.14	36	53.86	53.50	9.1	8,249	0.11%
2023/11/22	44	49.66	17	49.85	50.20	27	5,951	0.45%
2023/11/21	45.6	49.52	9.5	48.97	48.20	36	5,352	0.67%
2023/11/20	5	45.39	42.6	45.96	47.95	-37.6	4,382	-0.86%
2023/11/17	3	43.57	1	43.65	43.60	2	4,030	0.05%
2023/11/16	6.2	43.73	11	43.66	43.50	-4.8	3,995	-0.12%
2023/11/15	41.3	44.51	16.1	44.41	43.95	25.3	3,944	0.64%
2023/11/14	2.2	43.59	5	44.00	43.95	-2.8	3,733	-0.07%
2023/11/13	0.2	43.37	7	43.43	44.00	-6.9	3,665	-0.19%
2023/11/10	1.1	42.48	0	0.00	42.45	1.1	3,600	0.03%
2023/11/09	2.1	42.51	3	42.67	42.60	-0.9	3,570	-0.03%
2023/11/08	4.1	43.06	1	43.24	42.90	3.1	3,588	0.09%
2023/11/07	3.3	43.88	1	43.95	43.95	2.3	3,510	0.07%
2023/11/06	4.1	43.25	15	43.31	43.60	-11	3,345	-0.33%
2023/11/03	0	41.95	0	41.85	41.70	0	3,265	0.00%
2023/11/02	0	42.15	5	42.45	42.15	-5	3,269	-0.15%
2023/11/01	0	41.45	0	0.00	41.40	0	3,258	0.00%
2023/10/31	6.1	41.26	7	40.91	40.80	-0.9	3,246	-0.03%
2023/10/30	1	41.80	2	42.58	42.30	-1	3,253	-0.03%
2023/10/27	1	42.10	1	41.50	41.25	0	3,223	0.00%
2023/10/26	14	42.77	1	43.10	41.80	13	3,250	0.40%
2023/10/25	3	44.12	14	43.55	43.85	-11	3,251	-0.34%
2023/10/24	0	0.00	4	40.80	41.10	-4	3,342	-0.12%
2023/10/23	0	0.00	3	41.25	41.15	-3	3,448	-0.09%
2023/10/19	10	41.82	0	42.30	41.90	10	3,520	0.28%
2023/10/18	3	42.40	12	42.70	42.20	-9	3,518	-0.26%
2023/10/17	0	0.00	3	43.35	42.30	-3	3,517	-0.09%
2023/10/16	0	0.00	0	42.25	42.10	0	3,665	0.00%
2023/10/13	5.4	43.54	2.1	43.30	43.15	3.4	3,695	0.09%
2023/10/12	15.1	42.55	21	43.86	43.75	-6	3,758	-0.16%
2023/10/11	14	43.49	5	42.13	42.05	9	3,735	0.24%
2023/10/06	0	41.35	11	42.16	43.45	-11	3,671	-0.30%
2023/10/04	1	41.60	0	0.00	41.55	1	3,606	0.03%
2023/10/03	0	0.00	1.5	42.85	42.05	-1.5	3,598	-0.04%
2023/10/02	2.5	41.31	2.2	41.78	41.60	0.3	3,557	0.01%
2023/09/27	3	39.65	3	39.78	39.80	0	3,515	0.00%
2023/09/26	3.2	40.41	3	40.77	40.00	0.2	3,531	0.01%
2023/09/25	0	0.00	0	42.50	41.85	0	3,493	0.00%
2023/09/22	1	41.90	0	0.00	42.00	1	3,505	0.03%
2023/09/21	2	42.65	2	42.20	41.90	0	3,526	0.00%
2023/09/19	0	42.60	0	0.00	42.65	0	3,549	0.00%
2023/09/18	0	0.00	2	43.58	43.15	-2	3,554	-0.06%
2023/09/15	1	43.70	1	44.05	43.95	0	3,572	0.00%
2023/09/14	1	43.25	5	43.20	43.25	-4	3,515	-0.11%
2023/09/13	5	41.60	2	41.75	41.50	3	3,505	0.09%
2023/09/12	0	0.00	1	42.10	42.00	-1	3,582	-0.03%
2023/09/11	2	42.35	6	42.05	41.80	-4	3,617	-0.11%
2023/09/08	1	42.40	1	43.65	42.35	0	3,684	0.00%
2023/09/07	1	44.65	8	44.25	44.10	-7	3,710	-0.19%
2023/09/06	2	43.80	6	43.78	43.50	-4	3,614	-0.11%
2023/09/05	10	43.84	12.1	43.67	43.40	-2.1	3,523	-0.06%
2023/09/04	10	42.17	2.1	42.54	42.40	7.9	3,340	0.24%
2023/08/31	3	42.11	2.1	41.74	41.35	0.9	3,266	0.03%
2023/08/30	11	40.29	11	40.88	40.70	0	3,207	0.00%
2023/08/29	1	39.70	0	0.00	39.65	1	3,229	0.03%
2023/08/28	0	0.00	0.2	38.90	38.95	-0.2	3,278	-0.01%
2023/08/25	2	39.45	0	39.00	39.00	2	3,489	0.06%
2023/08/24	0	0.00	2.1	38.92	38.95	-2.1	3,530	-0.06%
2023/08/23	0	0.00	1	39.00	38.95	-1	3,612	-0.03%
2023/08/21	0	0.00	4	39.81	39.50	-4	3,662	-0.11%
2023/08/18	4	39.55	0	0.00	39.85	4	3,675	0.11%
2023/08/16	0	0.00	6.2	39.70	39.70	-6.2	3,749	-0.17%
2023/08/14	0	38.20	0	0.00	38.20	0	3,789	0.00%
2023/08/10	0	40.35	0	0.00	40.25	0	3,960	0.00%
2023/08/09	0.1	41.25	2	41.03	40.90	-2	3,957	-0.05%
2023/08/08	2.1	41.79	5	42.25	41.60	-2.9	3,959	-0.07%
2023/08/07	6	41.03	0	0.00	41.95	6	3,956	0.15%
2023/08/04	5	41.05	1	41.00	40.90	4	3,960	0.10%
2023/08/01	2	42.30	0	0.00	42.25	2	3,964	0.05%
2023/07/31	2	42.65	5	43.25	42.65	-3	3,998	-0.08%
2023/07/28	3	44.35	4.1	44.04	44.00	-1.1	3,989	-0.03%
2023/07/27	22.1	44.82	15	45.28	45.00	7.1	3,924	0.18%
2023/07/26	0	0.00	2.1	42.83	43.70	-2.1	3,610	-0.06%
2023/07/25	3	43.23	2	44.10	42.60	1	3,529	0.03%
2023/07/21	2	42.75	4	42.93	42.70	-2	3,497	-0.06%
2023/07/20	3	43.60	2	43.63	43.35	1	3,532	0.03%
2023/07/19	8.1	43.18	18.5	43.21	43.20	-10.5	3,479	-0.30%
2023/07/18	9.5	41.86	1.1	41.66	41.50	8.5	3,366	0.25%
2023/07/17	4.1	42.44	1	42.25	42.10	3.1	3,377	0.09%
2023/07/14	2	41.10	1.1	41.91	42.05	0.9	3,321	0.03%
2023/07/13	2	40.35	8	40.98	40.60	-6	3,311	-0.18%
2023/07/12	2	40.10	1	41.15	40.10	1	3,328	0.03%
2023/07/11	3	40.65	0	0.00	40.60	3	3,377	0.09%
2023/07/10	0	40.95	0	0.00	40.60	0	3,564	0.00%
2023/07/07	3	40.83	0	0.00	40.90	3	3,764	0.08%
2023/07/05	0	0.00	1	42.45	42.00	-1	4,029	-0.02%
2023/07/04	2	41.83	1	41.95	41.90	1	4,106	0.02%
2023/07/03	0	42.45	3	42.30	42.25	-3	4,136	-0.07%
2023/06/29	0	42.80	1	42.95	42.15	-1	4,523	-0.02%
2023/06/28	1	41.60	0	0.00	41.70	1	4,534	0.02%
2023/06/26	2	42.70	2	42.65	42.65	0	4,655	0.00%
2023/06/20	0	0.00	2	45.00	44.55	-2	5,025	-0.04%
2023/06/19	2	45.28	5.1	44.93	44.45	-3.1	5,051	-0.06%
2023/06/16	0.1	45.90	3.1	46.00	45.60	-3.1	5,065	-0.06%
2023/06/15	0	45.60	1	45.65	45.50	-1	5,010	-0.02%
2023/06/14	1	45.85	4	45.88	45.45	-3	4,990	-0.06%
2023/06/13	0	0.00	14	44.37	44.95	-14	4,966	-0.28%
2023/06/08	13	43.38	0	0.00	43.20	13	4,968	0.26%
2023/06/07	0	0.00	15	44.20	44.20	-15	5,035	-0.30%
2023/06/06	13	43.53	0	0.00	43.40	13	5,144	0.25%
2023/06/05	4	44.45	3	44.70	44.55	1	5,204	0.02%
2023/06/02	6	44.11	11	44.15	43.75	-5	5,230	-0.10%
2023/06/01	0	0.00	2	44.40	44.15	-2	5,248	-0.04%
2023/05/31	0	0.00	10.4	45.44	45.30	-10.4	5,333	-0.19%
2023/05/30	5	43.87	1	44.35	43.90	4	5,180	0.08%
2023/05/29	3	43.82	4	43.76	44.30	-1	5,156	-0.02%
2023/05/26	2	42.75	0	0.00	42.30	2	5,175	0.04%
2023/05/25	2	43.55	0	0.00	42.95	2	5,220	0.04%
2023/05/24	0	0.00	3	42.92	42.90	-3	5,232	-0.06%
2023/05/23	0	0.00	17	43.34	43.15	-17	5,274	-0.32%
2023/05/22	0	0.00	3	42.75	42.70	-3	5,305	-0.06%
2023/05/19	5	42.02	1	41.85	41.70	4	5,344	0.07%
2023/05/18	8	42.81	6	42.70	42.35	2	5,411	0.04%
2023/05/17	10	42.61	25	42.72	42.70	-15	5,412	-0.28%
2023/05/16	0	0.00	9	40.91	41.95	-9	5,321	-0.17%
2023/05/15	1	40.10	0	0.00	40.05	1	5,302	0.02%
2023/05/12	0	40.70	0	0.00	40.95	0	5,382	0.00%
2023/05/11	3	39.88	0	0.00	39.80	3	5,460	0.06%
2023/05/10	5	40.00	0	0.00	40.55	5	5,578	0.09%
2023/05/09	0	40.85	0	0.00	40.30	0	5,652	0.00%
2023/05/08	2	41.10	0	0.00	40.75	2	5,775	0.03%
2023/05/05	9	40.82	0	0.00	40.55	9	6,488	0.14%
2023/05/04	2	41.08	0	0.00	41.00	2	6,814	0.03%
2023/05/03	10.4	42.20	0	0.00	42.05	10.4	6,917	0.15%
2023/05/02	0.5	43.34	0	0.00	43.25	0.5	7,043	0.01%
2023/04/28	5	43.05	2	42.83	43.05	3	7,117	0.04%
2023/04/27	1	41.85	0	0.00	41.85	1	7,096	0.01%
2023/04/26	3	40.45	0	0.00	41.40	3	7,073	0.04%
2023/04/25	12.3	41.62	0	0.00	41.55	12.3	7,110	0.17%
2023/04/24	19	44.02	0	0.00	43.55	19	7,090	0.27%
2023/04/21	1	44.31	3	44.43	44.25	-2	7,131	-0.03%
2023/04/20	1	45.80	0	0.00	45.55	1	7,194	0.01%
2023/04/19	0	0.00	1	46.25	46.25	-1	7,245	-0.01%
2023/04/18	0	0.00	1	46.30	46.25	-1	7,313	-0.01%
2023/04/17	2	46.55	0.8	46.80	46.55	1.2	7,442	0.02%
2023/04/14	6	46.91	1	47.80	46.75	5	7,485	0.07%
2023/04/13	6.8	48.43	3	48.25	47.15	3.8	7,464	0.05%
2023/04/12	4	48.48	2.4	49.06	49.45	1.6	7,295	0.02%
2023/04/11	7	48.46	9	48.46	48.40	-2	7,151	-0.03%
2023/04/07	1.1	47.45	0.4	47.60	47.25	0.7	7,124	0.01%
2023/03/31	4	47.50	31.1	47.41	47.40	-27.1	7,123	-0.38%
2023/03/30	9	46.68	24	46.88	46.60	-15	6,883	-0.22%
2023/03/29	1	44.90	0	0.00	45.30	1	6,775	0.01%
2023/03/28	10.9	45.85	0	0.00	45.00	10.9	6,792	0.16%
2023/03/27	13	46.97	2	47.98	46.40	11	6,758	0.16%
2023/03/24	10	47.49	5	47.54	47.55	5	6,749	0.07%
2023/03/23	1	46.75	1	47.25	47.25	0	6,585	0.00%
2023/03/22	1	44.60	0	0.00	44.60	1	6,383	0.02%
2023/03/21	2	43.85	4	44.50	44.50	-2	6,379	-0.03%
2023/03/20	2	43.23	3	43.25	43.75	-1	6,379	-0.02%
2023/03/17	1	42.50	1	42.65	42.40	0	6,415	0.00%
2023/03/16	0	0.00	1	42.70	42.20	-1	6,449	-0.02%
2023/03/15	1	44.60	0	0.00	43.55	1	6,491	0.02%
2023/03/14	1	43.81	2	43.93	43.75	-1	6,575	-0.01%
2023/03/13	5	44.34	2	44.90	44.80	3	6,666	0.05%
2023/03/10	7	46.41	0	0.00	45.50	7	6,818	0.10%
2023/03/09	2	49.10	11	49.14	47.50	-9	7,277	-0.12%
2023/03/08	5	48.54	3	48.30	48.35	2	7,514	0.03%
2023/03/07	0	0.00	7.3	48.41	48.35	-7.3	7,530	-0.10%
2023/03/06	1	48.15	3.1	48.23	48.10	-2.1	7,537	-0.03%
2023/03/03	9	47.97	5	48.14	48.05	4	7,607	0.05%
2023/03/01	0	46.50	0	0.00	46.95	0	7,783	0.00%
2023/02/24	3	48.07	43	48.27	47.20	-40	8,332	-0.48%
2023/02/23	1	47.60	7	48.05	48.00	-6	8,294	-0.07%
2023/02/22	6	46.74	1.2	46.98	47.00	4.8	8,496	0.06%
2023/02/21	1	47.70	0	0.00	47.75	1	8,597	0.01%
2023/02/20	3.1	48.03	1	47.85	47.80	2.1	8,852	0.02%
2023/02/17	2	47.28	2	47.10	47.75	0	8,914	0.00%
2023/02/16	3	47.23	5	47.32	47.70	-2	8,979	-0.02%
2023/02/15	8	45.98	7	46.03	45.85	1	9,173	0.01%
2023/02/14	10.2	46.57	3.1	46.66	46.40	7.1	9,329	0.08%
2023/02/13	15	45.95	4	45.73	45.65	11	9,510	0.12%
2023/02/10	15	47.13	4.1	46.99	46.25	10.9	10,012	0.11%
2023/02/09	10.5	47.56	10.9	47.72	47.40	-0.4	10,143	0.00%
2023/02/08	8	48.85	1	48.80	48.25	7	10,137	0.07%
2023/02/07	10	47.88	6	47.91	48.05	4	10,081	0.04%
2023/02/06	5	47.30	4.1	47.91	48.00	0.9	10,100	0.01%
2023/02/03	40.1	48.91	38	48.29	48.00	2.1	10,088	0.02%
2023/02/02	31	46.99	29.3	46.94	46.95	1.8	9,773	0.02%
2023/02/01	9	44.77	3.1	44.86	44.85	5.9	9,861	0.06%
2023/01/31	0	0.00	3.2	44.97	45.10	-3.2	10,004	-0.03%
2023/01/30	13	43.78	26	43.20	43.55	-13	9,899	-0.13%
2023/01/17	10	41.63	0	0.00	41.55	10	9,854	0.10%
2023/01/16	0	41.91	5	41.65	41.60	-5	9,901	-0.05%
2023/01/13	4	43.85	5	42.64	42.15	-1	9,912	-0.01%
2023/01/12	5.5	43.20	5	43.60	42.65	0.5	9,879	0.01%
2023/01/11	8	43.16	6	43.29	43.40	2	9,875	0.02%
2023/01/10	10	44.06	18	43.72	43.20	-8	9,870	-0.08%
2023/01/09	13.1	43.69	6	43.54	43.10	7.1	9,794	0.07%
2023/01/06	4	42.72	18	42.84	42.75	-14	9,753	-0.14%
2023/01/05	6	42.41	4	42.65	42.80	2	9,746	0.02%
2023/01/04	8	41.50	5	41.70	41.95	3	9,646	0.03%
2023/01/03	0.5	40.75	3	40.60	40.85	-2.5	9,627	-0.03%
2022/12/30	0	39.90	0	0.00	39.50	0	9,640	0.00%
2022/12/29	2	39.92	1	40.60	40.05	1	9,685	0.01%
2022/12/28	13	42.04	11	41.35	41.05	2	9,763	0.02%
2022/12/27	21	41.32	8	41.45	41.10	13	9,651	0.13%
2022/12/26	10	40.92	10	41.10	40.95	0	9,696	0.00%
2022/12/23	5.2	40.32	5	40.53	40.70	0.2	9,735	0.00%
2022/12/22	2	39.48	3.1	39.42	39.20	-1.1	9,714	-0.01%
2022/12/21	1	39.49	0	0.00	38.80	1	9,754	0.01%
2022/12/20	0	39.95	5	39.26	39.00	-5	9,774	-0.05%
2022/12/19	0.3	40.40	1	40.00	40.55	-0.7	9,824	-0.01%
2022/12/16	8	39.98	6	40.00	40.10	2	9,835	0.02%
2022/12/15	0	0.00	0	41.75	41.80	0	9,794	0.00%
2022/12/14	2	41.80	1	42.10	41.95	1	9,811	0.01%
2022/12/13	0.1	41.35	1	41.35	41.20	-0.9	9,820	-0.01%
2022/12/12	4	41.74	1	41.75	41.70	3	9,859	0.03%
2022/12/09	6	43.50	5	43.14	42.70	1	9,860	0.01%
2022/12/08	1	43.00	1	43.60	43.55	0	9,829	0.00%
2022/12/07	6	44.96	5	43.78	42.80	1	9,854	0.01%
2022/12/06	3	45.97	12	45.86	44.75	-9	9,804	-0.09%
2022/12/05	5.3	46.73	4	46.63	46.50	1.3	9,717	0.01%
2022/12/02	5.5	46.32	5.1	46.04	46.25	0.4	9,591	0.00%
2022/12/01	83	46.05	78.1	45.42	45.20	4.9	9,427	0.05%
2022/11/30	14	44.76	16	45.06	45.30	-2	8,980	-0.02%
2022/11/29	7.2	43.12	12	43.25	43.55	-4.8	8,727	-0.05%
2022/11/28	3	42.73	2	42.00	42.70	1	8,702	0.01%
2022/11/25	27	43.45	20	42.95	42.90	7	8,669	0.08%
2022/11/24	22.4	42.54	20	43.54	43.90	2.4	8,568	0.03%
2022/11/23	3.1	42.03	2	42.05	42.25	1.1	8,440	0.01%
2022/11/22	72.1	43.24	81	42.22	41.65	-8.9	8,306	-0.11%
2022/11/21	0	0.00	0.1	40.80	40.45	-0.1	7,793	0.00%
2022/11/18	18	41.35	6	41.12	40.60	12	7,794	0.15%
2022/11/17	4.7	40.59	3.5	40.49	40.40	1.2	7,570	0.02%
2022/11/16	9	40.45	15	40.37	40.60	-6	7,472	-0.08%
2022/11/15	4.1	39.07	4	38.95	39.15	0.1	7,217	0.00%
2022/11/14	3	39.68	3.1	39.75	39.45	-0.1	7,152	0.00%
2022/11/11	6.5	39.60	21.1	40.05	38.95	-14.6	7,086	-0.21%
2022/11/10	20	39.15	28	39.10	38.90	-8	6,848	-0.12%
2022/11/09	10.1	38.97	9	38.71	38.80	1.1	6,755	0.02%
2022/11/08	34.1	39.27	29	39.21	37.55	5.1	6,709	0.08%
2022/11/07	16	36.43	10	36.65	38.25	6	6,292	0.10%
2022/11/04	5	34.78	1.1	34.95	34.80	4	6,173	0.06%
2022/11/03	0	0.00	1	34.95	34.85	-1	6,121	-0.02%
2022/11/02	5	34.92	11	35.00	34.75	-6	6,078	-0.10%
2022/11/01	25	34.70	19	34.53	34.50	6	6,018	0.10%
2022/10/31	52	34.91	62	34.87	34.80	-10	5,902	-0.17%
2022/10/28	27.2	33.66	16.1	33.89	33.95	11	5,566	0.20%
2022/10/27	12.1	32.33	9	32.55	32.40	3.1	5,176	0.06%
2022/10/26	0	30.67	1	30.95	30.40	-1	4,961	-0.02%
2022/10/25	2	31.90	1	31.10	31.25	1	4,968	0.02%
2022/10/24	1	31.95	2	32.05	31.85	-1	4,995	-0.02%
2022/10/21	0	30.85	0.1	31.20	30.50	0	5,021	0.00%
2022/10/20	3	31.77	2	32.00	31.70	1	5,051	0.02%
2022/10/19	0	0.00	1.5	32.78	32.10	-1.5	5,119	-0.03%
2022/10/18	3	32.65	3	32.82	32.70	0	5,154	0.00%
2022/10/17	0	0.00	1.3	31.71	32.30	-1.3	5,289	-0.02%
2022/10/14	1	31.95	0	0.00	31.70	1	5,412	0.02%
2022/10/13	1	31.68	0	0.00	29.25	1	5,512	0.02%
2022/10/12	0	31.40	0	0.00	31.75	0	5,457	0.00%
2022/10/11	2	31.98	10	31.99	31.60	-8	5,475	-0.15%
2022/10/07	0.1	35.12	0	0.00	34.50	0.1	5,526	0.00%
2022/10/06	1	35.05	0	0.00	35.20	1	5,629	0.02%
2022/10/05	5	35.98	0	0.00	34.95	5	5,636	0.09%
2022/10/04	4	35.63	0	0.00	35.65	4	5,617	0.07%
2022/10/03	1	35.85	0	0.00	35.60	1	5,559	0.02%
2022/09/30	0	0.00	3	31.75	34.10	-3	5,627	-0.05%
2022/09/29	0	33.75	0	0.00	33.10	0	5,738	0.00%
2022/09/28	0	33.50	0	0.00	32.60	0	5,819	0.00%
2022/09/27	1	35.00	1	35.40	35.70	0	5,958	0.00%
2022/09/26	1	35.66	3	35.68	34.50	-2	6,078	-0.03%
2022/09/23	0	38.33	0	0.00	37.80	0	6,239	0.00%
2022/09/22	0	0.00	5	39.10	39.40	-5	6,308	-0.08%
2022/09/21	1	38.80	0	0.00	38.50	1	6,365	0.02%
2022/09/20	1	39.55	0	0.00	39.45	1	6,477	0.02%
2022/09/19	0	0.00	1.2	39.38	38.80	-1.2	6,824	-0.02%
2022/09/16	2	40.45	0	0.00	39.65	2	7,069	0.03%
2022/09/15	6	41.98	0	0.00	41.50	6	7,099	0.08%
2022/09/14	10	41.35	2	41.48	41.40	8	7,206	0.11%
2022/09/13	7	47.11	1	46.35	46.15	6	7,262	0.08%
2022/09/12	0	0.00	1	47.31	47.30	-1	7,346	-0.01%
2022/09/08	3	47.15	3	46.80	46.70	0	7,432	0.00%
2022/09/07	1.1	46.83	0	0.00	46.60	1.1	7,553	0.01%
2022/09/06	4	47.65	0	0.00	47.35	4	7,572	0.05%
2022/09/05	0	0.00	6	50.80	50.00	-6	7,599	-0.08%
2022/09/02	5	53.70	1	53.40	53.10	4	7,636	0.05%
2022/08/31	2	51.90	1	51.80	52.70	1	7,630	0.01%
2022/08/30	0	0.00	2	51.75	51.90	-2	7,728	-0.03%
2022/08/29	1	50.20	0	0.00	50.00	1	7,732	0.01%
2022/08/26	1	52.70	2	52.65	52.20	-1	7,805	-0.01%
2022/08/25	2	52.00	4	52.50	52.00	-2	8,220	-0.02%
2022/08/23	0	51.80	0	0.00	52.30	0	8,552	0.00%
2022/08/22	1	51.90	0	0.00	51.60	1	8,669	0.01%
2022/08/19	1	52.90	0	0.00	51.50	1	8,818	0.01%
2022/08/18	0	0.00	1	51.70	51.70	-1	8,915	-0.01%
2022/08/17	2	51.70	2	51.30	51.30	0	9,106	0.00%
2022/08/16	6	52.00	2	51.75	51.50	4	9,326	0.04%
2022/08/15	10	51.68	5	51.54	52.10	5	9,447	0.05%
2022/08/12	5	48.68	6	48.72	49.40	-1	9,588	-0.01%
2022/08/10	1	47.90	0	0.00	47.25	1	10,563	0.01%
2022/08/05	0	0.00	1	48.80	48.30	-1	11,205	-0.01%
2022/08/04	3	47.43	1	47.55	47.65	2	11,322	0.02%
2022/08/03	1	49.00	1	49.10	47.95	0	11,415	0.00%
2022/08/02	0	0.00	1.5	49.58	49.85	-1.5	11,556	-0.01%
2022/07/29	1	51.20	1	51.80	51.30	0	11,832	0.00%
2022/07/27	0	50.60	0	0.00	51.80	0	12,067	0.00%
2022/07/26	3	51.53	3	50.67	50.60	0	12,082	0.00%
2022/07/25	1	53.00	2	53.90	53.10	-1	12,159	-0.01%
2022/07/22	2	55.45	1	54.30	53.50	1	12,203	0.01%
2022/07/21	4	54.20	7	54.17	54.60	-3	12,211	-0.02%
2022/07/20	6	53.15	3	53.17	52.80	3	12,141	0.02%
2022/07/19	1	51.40	1	51.70	51.20	0	12,121	0.00%
2022/07/18	1	51.60	2	51.80	51.60	-1	12,265	-0.01%
2022/07/15	4	49.90	6	50.97	50.90	-2	12,369	-0.02%
2022/07/14	0	0.00	0	49.90	49.85	0	12,392	0.00%
2022/07/13	0	0.00	1.2	48.88	47.30	-1.2	12,370	-0.01%
2022/07/12	1	46.40	0	0.00	46.40	1	12,471	0.01%
2022/07/11	4	49.65	4	50.35	49.55	0	12,595	0.00%
2022/07/08	3	50.40	6	51.10	50.20	-3	12,660	-0.02%
2022/07/07	2.3	48.83	4	48.43	49.85	-1.7	12,593	-0.01%
2022/07/06	1	47.55	0	0.00	47.05	1	12,540	0.01%
2022/07/05	10	49.73	17.2	48.92	49.85	-7.2	12,587	-0.06%
2022/07/04	9	49.83	9	49.17	48.70	0	12,456	0.00%
2022/07/01	4	50.35	2	50.63	49.50	2	12,473	0.02%
2022/06/30	3	55.47	1	56.00	55.00	2	12,261	0.02%
2022/06/29	4	57.75	1	58.38	57.90	3	12,205	0.02%
2022/06/28	4	59.86	6	60.32	59.30	-2	12,197	-0.02%
2022/06/27	21.2	62.15	19	62.35	61.60	2.2	12,393	0.02%
2022/06/24	5.1	59.41	10	59.52	59.30	-4.9	12,246	-0.04%
2022/06/23	3	55.93	7	56.49	55.80	-4	12,032	-0.03%
2022/06/22	5	57.44	11	57.06	56.30	-6	12,226	-0.05%
2022/06/21	3	59.30	3	59.03	59.70	0	12,337	0.00%
2022/06/20	15	60.35	7	60.01	57.80	8	12,706	0.06%
2022/06/17	4	62.37	11	60.80	62.90	-7	12,700	-0.06%
2022/06/16	8	63.16	2	63.15	62.00	6	12,794	0.05%
2022/06/15	0	63.90	0	0.00	63.90	0	12,834	0.00%
2022/06/14	4	64.53	4.1	64.16	64.60	-0.1	13,111	0.00%
2022/06/13	4.2	64.61	0.5	65.40	63.80	3.7	13,131	0.03%
2022/06/10	5	67.32	4.2	67.09	67.40	0.8	13,181	0.01%
2022/06/09	1.3	68.42	12	68.38	68.40	-10.7	13,263	-0.08%
2022/06/08	9	69.61	4	69.60	69.10	5	13,355	0.04%
2022/06/07	1.2	68.19	1	68.40	68.40	0.2	13,423	0.00%
2022/06/06	8.1	69.09	0	0.00	68.90	8.1	13,620	0.06%
2022/06/02	15.7	71.33	24	71.54	70.40	-8.3	13,962	-0.06%
2022/06/01	2.2	70.11	4.5	69.76	69.30	-2.4	13,802	-0.02%
2022/05/31	19	69.68	12	69.48	68.90	7	14,118	0.05%
2022/05/30	0.1	69.10	1.2	68.85	68.60	-1.2	14,668	-0.01%
2022/05/27	3	68.57	10	68.50	68.30	-7	14,961	-0.05%
2022/05/26	13	67.23	8	66.85	66.60	5	14,941	0.03%
2022/05/25	7	67.67	9	68.00	67.80	-2	15,077	-0.01%
2022/05/24	5.6	66.97	3	67.47	65.80	2.6	15,192	0.02%
2022/05/23	6.2	69.13	3	68.27	68.00	3.2	15,277	0.02%
2022/05/20	7.6	68.71	7	68.47	68.10	0.6	15,435	0.00%
2022/05/19	29	68.44	33	67.68	70.00	-4	15,942	-0.03%
2022/05/18	35	69.12	26	68.53	67.20	9	16,525	0.05%
2022/05/17	10	65.26	14	65.74	68.30	-4	16,955	-0.02%
2022/05/16	11	63.65	6	62.93	62.10	5	16,809	0.03%
2022/05/13	3	62.03	2	61.65	61.90	1	16,839	0.01%
2022/05/12	6	59.58	6	60.30	59.00	0	16,891	0.00%
2022/05/11	5	60.20	5	60.56	59.90	0	17,012	0.00%
2022/05/10	11	61.33	9	61.43	62.00	2	17,418	0.01%
2022/05/09	12	64.54	14	64.37	62.70	-2	17,530	-0.01%
2022/05/06	9	65.72	9	66.48	66.80	0	17,569	0.00%
2022/05/05	14.1	66.66	19	67.07	67.90	-4.9	17,534	-0.03%
2022/05/04	3	63.57	1	63.50	63.00	2	17,352	0.01%
2022/05/03	9	63.22	10	63.08	63.70	-1	17,458	-0.01%
2022/04/29	167	63.14	167	62.04	61.80	0	17,637	0.00%	大買/大賣/
2022/04/28	11.1	61.19	10	61.44	60.60	1.1	17,631	0.01%
2022/04/27	5.1	58.88	21	59.64	60.70	-16	17,644	-0.09%
2022/04/26	4	64.53	5	63.88	62.00	-1	17,537	-0.01%
2022/04/25	4.3	63.92	0	0.00	64.10	4.3	17,601	0.02%
2022/04/22	16.1	68.23	16	67.84	67.20	0.1	17,733	0.00%
2022/04/21	4.1	67.65	5.1	68.20	70.00	-1.1	17,835	-0.01%
2022/04/20	8.1	65.26	12	65.43	66.10	-3.9	17,915	-0.02%
2022/04/19	4.1	65.50	2	65.75	64.40	2.1	18,028	0.01%
2022/04/18	5.1	64.71	6.1	65.29	66.00	-1	18,329	-0.01%
2022/04/15	9.1	67.20	5	66.36	65.50	4.1	18,381	0.02%
2022/04/14	7.1	70.39	1	70.10	70.30	6.1	18,490	0.03%
2022/04/13	1	72.50	3	72.40	72.00	-2	18,664	-0.01%
2022/04/12	8.1	70.98	6	71.40	71.10	2.1	18,955	0.01%
2022/04/11	3.2	71.67	2	71.85	70.60	1.2	19,130	0.01%
2022/04/08	3.1	75.39	6	74.87	74.90	-2.9	19,137	-0.02%
2022/04/07	7.3	75.86	9	76.38	74.60	-1.7	19,217	-0.01%
2022/04/06	9	79.60	2	79.60	79.50	7	19,293	0.04%
2022/04/01	6	79.62	10	79.68	81.00	-4	19,567	-0.02%
2022/03/31	3	82.07	7	81.84	80.50	-4	19,790	-0.02%
2022/03/30	15	84.45	11	84.24	83.00	4	20,213	0.02%
2022/03/29	19	83.30	11	83.81	83.50	8	20,437	0.04%
2022/03/28	8	80.49	8	81.10	81.60	0	21,423	0.00%
2022/03/25	23	83.47	13	82.42	80.90	10	22,329	0.04%
2022/03/24	25	83.37	28	83.38	84.00	-3	23,498	-0.01%
2022/03/23	20	83.03	30	82.97	83.00	-10	24,950	-0.04%
2022/03/22	8	79.34	11	79.69	80.30	-3	26,654	-0.01%
2022/03/21	34	79.54	25	79.42	79.40	9	28,217	0.03%
2022/03/18	74	78.73	69.1	78.77	78.90	5	28,579	0.02%
2022/03/17	35	78.15	33	78.68	78.80	2	28,921	0.01%
2022/03/16	5	75.14	10	74.18	73.70	-5	29,336	-0.02%
2022/03/15	10.1	74.95	2	76.25	73.40	8.1	31,129	0.03%
2022/03/14	4	77.75	4	78.50	77.70	0	31,368	0.00%
2022/03/11	1	77.30	1	78.60	77.60	0	31,698	0.00%
2022/03/10	4	79.10	10	79.20	78.60	-6	31,936	-0.02%
2022/03/09	10.1	76.57	6.4	76.48	76.50	3.7	32,439	0.01%
2022/03/08	9	76.76	14.1	75.50	74.00	-5.1	32,770	-0.02%
2022/03/07	21.2	81.07	10	79.71	79.40	11.2	32,888	0.03%
2022/03/04	18.1	86.68	17	86.86	85.10	1.1	33,745	0.00%
2022/03/03	86	88.23	73.1	86.77	85.90	12.9	33,963	0.04%
2022/03/02	15	83.91	16	85.01	85.40	-1	33,910	0.00%
2022/03/01	6	81.65	2	80.65	82.20	4	34,540	0.01%
2022/02/25	8	80.04	10	80.33	78.80	-2	35,296	-0.01%
2022/02/24	4.1	80.49	8	79.24	77.60	-3.9	35,937	-0.01%
2022/02/23	67	82.48	66.2	83.10	83.10	0.8	35,821	0.00%
2022/02/22	14	82.81	35.1	82.39	80.80	-21.1	35,758	-0.06%
2022/02/21	47.3	88.92	50	87.20	85.00	-2.7	35,579	-0.01%
2022/02/18	109	85.89	116.2	87.23	87.90	-7.2	34,946	-0.02%	大買/大賣/
2022/02/17	135.1	84.24	123.2	84.65	84.40	11.9	34,383	0.03%	大買/大賣/
2022/02/16	6	80.68	9	79.22	81.90	-3	33,448	-0.01%
2022/02/15	9	76.62	10	75.85	74.50	-1	33,416	0.00%
2022/02/14	10.1	77.54	12	77.64	76.50	-1.9	33,624	-0.01%
2022/02/11	19	81.34	15.4	81.28	80.80	3.6	33,718	0.01%
2022/02/10	26.1	80.80	33.3	80.94	81.60	-7.2	33,827	-0.02%
2022/02/09	27	76.77	15	77.69	77.80	12	33,619	0.04%
2022/02/08	16	73.41	16	75.13	76.00	0	33,705	0.00%
2022/02/07	0	72.20	1	72.00	73.00	-1	36,036	0.00%
2022/01/26	5.1	71.27	5.2	70.88	70.80	-0.1	38,056	0.00%
2022/01/25	5.4	73.86	5	70.90	70.70	0.4	39,434	0.00%
2022/01/24	5.2	71.28	5	72.08	73.90	0.2	39,393	0.00%
2022/01/21	4.2	76.16	3	75.53	74.30	1.2	40,412	0.00%
2022/01/20	2	78.90	0	0.00	78.10	2	41,216	0.00%
2022/01/19	2	78.10	2	78.10	78.80	0	42,442	0.00%
2022/01/18	4.3	78.84	2	80.40	78.50	2.3	44,432	0.01%
2022/01/17	72.1	78.47	81.1	79.50	79.50	-9	45,506	-0.02%
2022/01/14	82	75.95	81	76.70	76.90	1	46,498	0.00%
2022/01/13	45.1	76.84	21	77.02	76.70	24.1	48,107	0.05%
2022/01/12	4.3	78.76	4	78.58	78.30	0.3	48,652	0.00%
2022/01/11	10.2	78.06	22.8	77.51	77.50	-12.6	48,746	-0.03%
2022/01/10	13	82.23	8	81.25	81.30	5	48,443	0.01%
2022/01/07	15.1	82.92	5	83.64	81.30	10.1	48,328	0.02%
2022/01/06	6.1	85.00	15	85.02	86.00	-8.9	48,177	-0.02%
2022/01/05	9.2	85.57	12	86.32	84.40	-2.8	48,157	-0.01%
2022/01/04	18.1	91.40	13.1	90.15	88.10	5	48,013	0.01%
2022/01/03	7.4	91.20	13	91.03	91.90	-5.6	48,235	-0.01%
2021/12/30	9.3	90.67	7	90.54	90.40	2.3	48,191	0.00%
2021/12/29	15.5	90.72	19	90.87	91.50	-3.5	48,315	-0.01%
2021/12/28	9.6	91.09	13	90.65	90.60	-3.4	48,344	-0.01%
2021/12/27	7	93.47	17	92.82	92.10	-10	48,372	-0.02%
2021/12/24	23.2	94.31	18.5	93.44	92.40	4.7	48,445	0.01%
2021/12/23	19.8	93.21	10.3	93.44	93.20	9.5	48,136	0.02%
2021/12/22	107	96.75	95.2	94.54	93.20	11.8	47,821	0.02%	大買/
2021/12/21	47.2	95.09	46	95.18	94.50	1.2	46,950	0.00%
2021/12/20	114	94.80	112.5	94.76	92.20	1.5	46,584	0.00%	大買/大賣/
2021/12/17	142.5	95.15	99	93.89	91.90	43.5	45,674	0.10%	大買/
2021/12/16	122	95.87	134.4	96.69	99.90	-12.4	44,484	-0.03%	大買/大賣/
2021/12/15	119.3	88.46	109.3	88.55	90.90	10	42,683	0.02%	大買/大賣/
2021/12/14	25.1	83.32	32	82.74	83.30	-7	41,401	-0.02%
2021/12/13	73.1	83.35	73.1	82.55	82.20	0	41,340	0.00%
2021/12/10	38.2	88.26	32	86.98	85.10	6.2	40,959	0.02%
2021/12/09	124	88.75	143	88.87	87.90	-19	40,319	-0.05%	大買/大賣/
2021/12/08	23.1	86.18	14.3	86.92	84.50	8.8	38,530	0.02%
2021/12/07	20	86.87	18.3	87.71	85.00	1.7	38,521	0.00%
2021/12/06	15.1	86.06	13.3	85.98	86.30	1.8	38,274	0.00%
2021/12/03	39.1	87.58	43	88.05	87.60	-3.9	38,237	-0.01%
2021/12/02	27.1	88.23	29	86.66	84.20	-2	38,006	-0.01%
2021/12/01	10	87.50	6.5	88.24	90.00	3.5	37,940	0.01%
2021/11/30	38	89.33	44	90.10	87.30	-6	38,752	-0.02%
2021/11/29	18.6	84.56	17.3	84.24	85.50	1.3	39,393	0.00%
2021/11/26	21.2	84.37	31	83.07	83.60	-9.8	39,293	-0.03%
2021/11/25	42.7	90.36	72	91.49	86.60	-29.3	38,770	-0.08%
2021/11/24	172.2	89.06	122.5	89.43	87.50	49.8	37,925	0.13%	大買/大賣/
2021/11/23	44.2	93.23	16.1	92.17	90.90	28.1	37,256	0.08%
2021/11/22	6.4	100.27	8.1	100.44	101.00	-1.7	36,538	0.00%
2021/11/19	5.2	96.37	3.5	98.26	97.80	1.7	36,553	0.00%
2021/11/18	5.2	93.90	3	94.23	91.50	2.2	36,690	0.01%
2021/11/17	6.1	90.30	2	89.20	90.10	4.1	36,818	0.01%
2021/11/16	4.6	86.49	18.1	87.74	90.00	-13.5	36,964	-0.04%
2021/11/15	2.1	80.99	5	81.72	82.00	-3	37,188	-0.01%
2021/11/12	8	80.14	8	79.43	81.50	0	37,436	0.00%
2021/11/11	11.1	77.04	5.2	76.48	76.20	5.9	37,598	0.02%
2021/11/10	9	83.18	16.1	82.95	82.50	-7.1	37,702	-0.02%
2021/11/09	23	81.03	6	81.40	80.50	17	37,964	0.04%
2021/11/08	2	81.08	11	80.49	82.50	-9	37,930	-0.02%
2021/11/05	4.5	74.17	25	72.87	75.80	-20.5	38,188	-0.05%
2021/11/04	126.1	78.75	109	78.12	75.00	17.1	38,440	0.04%	大買/大賣/
2021/11/03	74	72.58	92	71.88	77.80	-18	36,561	-0.05%
2021/11/02	41.1	70.41	69	70.71	71.80	-27.9	34,760	-0.08%
2021/11/01	1	65.30	0	0.00	65.30	1	33,725	0.00%
2021/10/29	26	58.07	62.6	58.46	59.40	-36.6	34,515	-0.11%
2021/10/28	84	54.92	101	55.22	54.00	-17	33,702	-0.05%	大賣/
2021/10/27	167	54.69	121	54.75	54.80	46	33,550	0.14%	大買/大賣/
2021/10/26	78	53.80	147.6	55.47	53.30	-69.6	33,331	-0.21%	大賣/
2021/10/25	111	52.00	95.2	52.07	51.90	15.8	32,523	0.05%	大買/
2021/10/22	118.2	50.59	78	50.22	49.25	40.2	32,386	0.12%	大買/
2021/10/21	91	49.59	96	49.89	50.10	-5	31,665	-0.02%
2021/10/20	15	46.25	56.2	45.60	47.80	-41.2	30,731	-0.13%
2021/10/19	33	43.82	23	43.87	43.70	10	31,667	0.03%
2021/10/18	7	42.81	5	42.73	42.35	2	32,925	0.01%
2021/10/15	108	41.88	104	41.70	41.70	4	33,757	0.01%	大買/大賣/
2021/10/14	15.1	40.61	1	41.80	40.90	14.1	34,392	0.04%
2021/10/13	4	42.84	6	42.41	41.25	-2	34,686	-0.01%
2021/10/12	9	44.27	10	43.97	44.35	-1	35,497	0.00%
2021/10/08	12	44.63	13	44.31	44.00	-1	37,557	0.00%
2021/10/07	7	41.76	8	41.58	41.90	-1	37,643	0.00%
2021/10/06	11.2	40.90	11	41.32	40.10	0.2	37,892	0.00%
2021/10/05	11	40.25	12	40.57	41.40	-1	38,082	0.00%
2021/10/04	32	41.24	19	41.64	39.00	13	38,070	0.03%
2021/10/01	17	44.22	11	43.98	42.50	6	38,249	0.02%
2021/09/30	11	44.60	29	44.28	45.55	-18	38,951	-0.05%
2021/09/29	4	44.63	1	44.85	43.90	3	40,389	0.01%
2021/09/28	7	46.67	2	46.58	45.95	5	40,608	0.01%
2021/09/27	25	47.33	27	47.55	47.50	-2	40,485	0.00%
2021/09/24	8	46.54	24.4	46.59	47.40	-16.4	40,029	-0.04%
2021/09/23	34	46.64	31	46.83	45.30	3	39,699	0.01%
2021/09/22	29	45.16	28	45.06	45.00	1	39,650	0.00%
2021/09/17	52.5	44.24	52.2	44.07	44.60	0.3	39,727	0.00%
2021/09/16	7	43.89	7	44.13	43.70	0	39,486	0.00%
2021/09/15	4	42.09	17	41.66	41.65	-13	39,011	-0.03%
2021/09/14	16	43.96	26	43.51	43.00	-10	39,015	-0.03%
2021/09/13	18.7	43.67	4	44.08	43.75	14.7	38,950	0.04%
2021/09/10	33	44.28	22.2	44.47	44.40	10.8	38,865	0.03%
2021/09/09	6	42.61	5	42.96	43.05	1	38,532	0.00%
2021/09/08	40	42.70	37	42.44	42.65	3	38,393	0.01%
2021/09/07	31.1	42.80	28	43.13	41.95	3.1	38,114	0.01%
2021/09/06	26.1	46.83	18.2	46.06	44.65	7.9	37,693	0.02%
2021/09/03	69.2	46.53	98	47.31	47.75	-28.8	37,222	-0.08%
2021/09/02	84	46.29	70	46.44	44.40	14	35,997	0.04%
2021/09/01	10	42.78	105	43.91	46.00	-95	34,383	-0.28%	大賣/
2021/08/31	11	40.99	11	40.97	41.85	0	33,858	0.00%
2021/08/30	2	40.75	8	40.57	41.00	-6	33,717	-0.02%
2021/08/27	16	40.20	24	39.62	39.30	-8	33,513	-0.02%
2021/08/26	20	41.45	18	41.32	40.65	2	33,343	0.01%
2021/08/25	2	42.33	1	43.00	41.75	1	33,178	0.00%
2021/08/24	58	41.02	8	42.56	41.10	50	33,030	0.15%
2021/08/23	14	42.21	9	42.08	41.90	5	32,748	0.02%
2021/08/20	1	40.90	13	40.91	41.25	-12	32,606	-0.04%
2021/08/19	35	41.51	6	42.03	39.70	29	32,280	0.09%
2021/08/18	93	40.26	97	38.46	41.45	-4	31,676	-0.01%
2021/08/17	45	39.07	34	38.66	37.70	11	31,272	0.04%
2021/08/16	17	40.30	18.1	40.69	40.85	-1.1	30,935	0.00%
2021/08/13	74	40.88	69	40.41	40.15	5	30,465	0.02%
2021/08/12	12.2	43.96	44	44.85	44.60	-31.8	29,937	-0.11%
2021/08/11	91	45.02	52.2	45.97	43.70	38.9	29,652	0.13%
2021/08/10	50	46.92	71	48.18	47.00	-21	29,092	-0.07%
2021/08/09	49	47.90	28	47.69	46.75	21	28,531	0.07%
2021/08/06	57	50.85	29	52.51	50.30	28	27,954	0.10%
2021/08/05	19	52.24	10	51.94	51.60	9	27,647	0.03%
2021/08/04	27	51.67	38	51.75	52.10	-11	27,390	-0.04%
2021/08/03	27	50.36	19	50.58	50.00	8	26,617	0.03%
2021/08/02	37	50.70	23	50.91	51.20	14	26,334	0.05%
2021/07/30	36	50.40	56	50.02	49.30	-20	25,659	-0.08%
2021/07/29	33.1	49.32	47	49.24	48.35	-13.9	24,635	-0.06%
2021/07/28	94	49.99	80.2	49.07	48.35	13.8	23,531	0.06%
2021/07/27	10	52.39	19.1	53.24	53.70	-9.1	22,725	-0.04%
2021/07/26	121.2	48.17	123	47.77	48.90	-1.8	22,499	-0.01%	大買/大賣/
2021/07/23	88.3	46.77	91	46.81	45.50	-2.7	21,927	-0.01%
2021/07/22	125	43.44	87	44.06	45.85	38	20,763	0.18%	大買/
2021/07/21	17	40.64	44	41.15	41.70	-27	19,908	-0.14%
2021/07/20	29	38.65	46	38.04	37.95	-17	19,913	-0.09%
2021/07/19	24.2	38.28	72	38.49	37.65	-47.9	19,397	-0.25%
2021/07/16	67	39.19	43.1	39.32	38.20	23.9	19,134	0.12%
2021/07/15	112	36.71	67	37.16	38.10	45	18,300	0.25%	大買/
2021/07/14	11	33.39	28.4	34.32	35.75	-17.4	16,131	-0.11%
2021/07/13	7.1	32.80	12	33.90	32.50	-4.9	15,611	-0.03%
2021/07/12	17	34.42	6	34.46	33.40	11	15,289	0.07%
2021/07/09	17	33.63	25	33.77	34.00	-8	14,899	-0.05%
2021/07/08	23	35.19	23	35.53	34.00	0	14,827	0.00%
2021/07/07	56	34.50	55	34.81	35.10	1	14,547	0.01%
2021/07/06	72	34.03	46.1	34.44	34.70	26	13,853	0.19%
2021/07/05	5	30.43	45	30.57	31.90	-40	12,818	-0.31%
2021/07/02	5	28.60	35	28.36	29.00	-30	12,647	-0.24%
2021/07/01	5	29.05	8	29.26	28.30	-3	12,890	-0.02%
2021/06/30	46	28.87	8	28.54	28.90	38	12,945	0.29%
2021/06/29	34.3	29.50	13	29.15	28.60	21.3	13,017	0.16%
2021/06/28	13	28.48	8	28.04	29.25	5	12,711	0.04%
2021/06/25	4	26.88	7	26.69	26.60	-3	12,251	-0.02%
2021/06/23	0	0.00	1	26.50	25.95	-1	12,149	-0.01%
2021/06/21	6	25.90	2	25.75	25.70	4	12,131	0.03%
2021/06/18	0	26.75	6	27.43	26.80	-6	12,212	-0.05%
2021/06/17	0	0.00	2	26.70	27.00	-2	12,184	-0.02%
2021/06/16	2	27.25	0	0.00	26.00	2	12,135	0.02%
2021/06/15	0	0.00	4	27.05	26.85	-4	12,105	-0.03%
2021/06/11	0	26.30	0	0.00	26.45	0	12,121	0.00%
2021/06/10	9	26.98	8	26.53	26.25	1	12,153	0.01%
2021/06/09	5	26.63	13	27.12	26.95	-8	12,165	-0.07%
2021/06/08	0	0.00	1	26.20	26.40	-1	11,988	-0.01%
2021/06/07	0	0.00	1	26.70	25.85	-1	11,947	-0.01%
2021/06/04	0	0.00	60	25.89	26.10	-60	11,855	-0.51%
2021/06/03	20	25.98	13	25.98	25.95	7	11,841	0.06%
2021/06/02	5	25.84	4	26.10	25.55	1	11,831	0.01%
2021/06/01	3	26.23	10	26.47	26.20	-7	11,793	-0.06%
2021/05/31	8	26.02	7	26.00	26.50	1	11,751	0.01%
2021/05/28	11	25.41	9	25.89	25.55	2	11,981	0.02%
2021/05/26	21	23.68	1	23.55	23.75	20	11,945	0.17%
2021/05/25	4	23.73	1	23.85	23.60	3	11,982	0.03%
2021/05/24	0	0.00	9	23.47	23.25	-9	12,050	-0.07%
2021/05/21	17	22.09	15	21.80	21.95	2	11,999	0.02%
2021/05/20	1	21.50	0	0.00	21.35	1	12,096	0.01%
2021/05/19	2	21.65	3	21.92	22.10	-1	12,097	-0.01%
2021/05/18	2	21.25	0	0.00	21.80	2	12,151	0.02%
2021/05/17	2	19.95	87.2	20.23	19.90	-85.2	12,151	-0.70%
2021/05/14	7	22.50	1	23.50	22.10	6	12,055	0.05%
2021/05/13	1	21.70	2	21.43	22.50	-1	11,986	-0.01%
2021/05/12	25	22.81	4	23.19	22.75	21	11,919	0.18%
2021/05/11	12	25.69	4	26.25	25.25	8	11,737	0.07%
2021/05/10	2	28.25	0	0.00	27.80	2	11,608	0.02%
2021/05/07	6	26.05	7.3	27.31	27.20	-1.3	11,453	-0.01%
2021/05/06	5	25.65	1.3	25.96	25.60	3.7	11,383	0.03%
2021/05/05	63	26.39	1.1	26.05	25.00	61.9	11,293	0.55%
2021/05/04	7.3	27.89	10	26.81	26.20	-2.7	11,135	-0.02%
2021/05/03	16	29.16	8	28.73	28.85	8	10,869	0.07%
2021/04/29	20	31.09	4	30.79	30.60	16	10,593	0.15%
2021/04/28	17	31.91	23	32.56	31.80	-6	10,243	-0.06%
2021/04/27	56	31.16	15	30.64	30.55	41	9,693	0.42%
2021/04/26	31.6	28.88	51	29.35	29.75	-19.4	8,976	-0.22%
2021/04/23	24	25.88	37	26.26	27.05	-13	8,051	-0.16%
2021/04/22	12	26.02	26	26.60	25.20	-14	7,897	-0.18%
2021/04/21	8	26.64	48	26.50	26.75	-40	7,743	-0.52%
2021/04/20	14	25.95	5	25.85	25.65	9	7,542	0.12%
2021/04/19	0	0.00	1	25.10	24.90	-1	7,507	-0.01%
2021/04/16	14	25.31	6	24.95	24.90	8	7,506	0.11%
2021/04/15	14	25.15	0	0.00	25.20	14	7,505	0.19%
2021/04/14	18	25.27	6	24.04	24.65	12	7,507	0.16%
2021/04/13	31	26.82	11	27.72	25.65	20	7,429	0.27%
2021/04/12	37	28.29	4	28.75	27.60	33	7,244	0.46%
2021/04/09	16	27.74	15.2	27.23	27.35	0.9	7,006	0.01%
2021/04/08	8.2	26.63	10	26.27	26.10	-1.8	6,539	-0.03%
2021/04/07	17	24.95	31	25.19	26.90	-14	6,411	-0.22%
2021/04/06	41	24.64	3	24.45	24.55	38	6,453	0.59%
2021/04/01	5	24.10	33	23.98	24.40	-28	6,650	-0.42%
2021/03/31	18	23.35	10	23.35	23.05	8	6,498	0.12%
2021/03/26	1	22.45	1	22.90	22.40	0	6,809	0.00%
2021/03/25	11	22.83	0	0.00	22.75	11	6,999	0.16%
2021/03/24	3	23.40	0	0.00	23.30	3	7,068	0.04%
2021/03/23	9	23.88	11	24.52	23.70	-2	7,298	-0.03%
2021/03/22	1	24.05	8	24.03	23.80	-7	7,206	-0.10%
2021/03/19	3	23.47	5	23.70	23.75	-2	7,246	-0.03%
2021/03/17	10	23.65	11	24.44	23.60	-1	7,592	-0.01%
2021/03/16	0	0.00	5	23.60	23.60	-5	7,732	-0.06%
2021/03/15	2	23.20	6	23.51	24.20	-4	7,843	-0.05%
2021/03/12	1	22.50	0	0.00	22.35	1	8,293	0.01%
2021/03/11	10	22.40	0	0.00	22.50	10	8,751	0.11%
2021/03/10	0	22.20	0	0.00	22.00	0	8,925	0.00%
2021/03/09	0	0.00	1	22.00	22.05	-1	9,104	-0.01%
2021/03/08	4	23.03	8	22.57	22.00	-4	9,446	-0.04%
2021/03/05	1	22.55	1	22.65	22.50	0	9,853	0.00%
2021/03/04	1	23.50	1	23.10	22.80	0	10,065	0.00%
2021/03/03	27	24.14	15	24.16	23.15	12	10,324	0.12%
2021/03/02	0	0.00	10	25.14	25.30	-10	10,218	-0.10%
2021/02/26	2	22.93	0	0.00	23.00	2	10,230	0.02%
2021/02/25	11	24.17	1	24.35	23.55	10	10,884	0.09%
2021/02/24	3	24.50	7	24.10	24.25	-4	10,966	-0.04%
2021/02/23	0	0.00	5	23.45	23.40	-5	10,839	-0.05%
2021/02/22	1	24.00	5	23.58	23.90	-4	10,788	-0.04%
2021/02/18	1	22.45	6	22.73	22.85	-5	10,663	-0.05%
2021/02/17	0	0.00	6	22.41	22.45	-6	10,550	-0.06%
2021/02/04	15	21.33	15	21.10	20.95	0	10,468	0.00%
2021/02/03	0	0.00	1	21.40	21.05	-1	10,451	-0.01%
2021/02/02	0	0.00	1	20.75	20.60	-1	10,454	-0.01%
2021/01/29	2	21.20	0	0.00	20.60	2	10,480	0.02%
2021/01/28	0	0.00	1	22.15	21.40	-1	10,481	-0.01%
2021/01/27	1	21.15	0	0.00	21.85	1	10,410	0.01%
2021/01/25	0	0.00	9	21.40	21.50	-9	10,372	-0.09%
2021/01/22	1	20.65	1	21.00	21.25	0	10,346	0.00%
2021/01/20	6	22.14	0	0.00	21.00	6	10,282	0.06%
2021/01/19	0	0.00	1	21.60	22.00	-1	10,310	-0.01%
2021/01/18	2	21.20	0	0.00	21.50	2	10,283	0.02%
2021/01/15	3	22.52	4	22.05	21.90	-1	10,273	-0.01%
2021/01/14	0	0.00	5	22.98	23.25	-5	10,208	-0.05%
2021/01/13	0	0.00	5	22.50	22.65	-5	10,221	-0.05%
2021/01/12	6	21.93	3	21.75	21.75	3	10,497	0.03%
2021/01/11	0	0.00	7	22.24	22.80	-7	10,476	-0.07%
2021/01/08	11	22.58	4	23.10	22.50	7	10,420	0.07%
2021/01/07	3	22.90	0	0.00	23.00	3	10,327	0.03%
2021/01/06	9	22.61	5	22.65	22.75	4	10,263	0.04%
2021/01/05	11	23.76	13	23.85	23.70	-2	10,140	-0.02%
2021/01/04	6	24.09	10	24.25	24.00	-4	10,074	-0.04%
2020/12/31	11	24.42	4	24.35	24.40	7	9,957	0.07%
2020/12/30	16	25.41	5	25.95	25.10	11	9,864	0.11%
2020/12/29	30	25.76	3	26.33	25.00	27	9,700	0.28%
2020/12/28	3	26.93	24	25.89	27.10	-21	9,191	-0.23%
2020/12/25	6	24.85	1	25.00	24.65	5	8,791	0.06%
2020/12/24	8	24.74	5	25.07	24.60	3	8,713	0.03%
2020/12/23	5	24.00	1	24.15	24.35	4	8,513	0.05%
2020/12/22	14	24.74	5	24.23	23.55	9	8,524	0.11%
2020/12/21	0	0.00	1	25.50	24.55	-1	8,407	-0.01%
2020/12/18	2	24.23	6	24.61	24.25	-4	8,315	-0.05%
2020/12/17	0	0.00	13	23.77	23.60	-13	8,165	-0.16%
2020/12/15	6	23.22	11	23.65	22.75	-5	7,936	-0.06%
2020/12/11	11	23.42	21	24.62	24.30	-10	7,860	-0.13%
2020/12/10	15	23.99	2	24.15	23.50	13	7,593	0.17%
2020/12/09	13	24.61	2	24.78	24.65	11	7,409	0.15%
2020/12/08	17	25.23	15	25.14	25.30	2	7,259	0.03%
2020/12/07	9	24.04	19	24.05	24.50	-10	6,682	-0.15%
2020/12/04	6	21.64	13.6	22.30	22.30	-7.6	6,248	-0.12%
2020/12/03	20.5	20.71	2	21.60	20.30	18.5	6,111	0.30%
2020/12/02	14	21.66	13	21.48	21.45	1	6,069	0.02%
2020/12/01	2	20.98	64	21.22	21.40	-62	6,135	-1.01%
2020/11/30	9	19.99	15	20.47	20.20	-6	5,683	-0.11%
2020/11/27	15.8	19.64	12	19.93	19.95	3.8	5,517	0.07%
2020/11/26	11	18.98	12	19.05	19.10	-1	5,195	-0.02%
2020/11/25	15	18.22	2	18.10	18.15	13	4,977	0.26%
2020/11/24	31.4	19.07	95	18.86	18.45	-63.6	4,843	-1.31%
2020/11/23	6	18.08	11	18.66	19.00	-5	4,156	-0.12%
2020/11/20	13	17.07	20	17.23	17.30	-7	3,988	-0.18%
2020/11/19	1	16.60	0	0.00	16.55	1	3,931	0.03%
2020/11/18	3	16.55	0	0.00	16.45	3	3,954	0.08%
2020/11/13	0	0.00	8	16.75	16.45	-8	4,152	-0.19%
2020/11/10	7	17.24	0	0.00	16.75	7	4,182	0.17%
2020/11/09	5	17.70	0	0.00	17.45	5	4,150	0.12%
2020/11/06	2	17.00	0	0.00	17.60	2	4,154	0.05%
2020/11/03	0	0.00	18	16.60	16.65	-18	4,075	-0.44%
2020/11/02	0	0.00	1	16.38	16.35	-1	4,136	-0.02%
2020/10/29	2	17.20	0	0.00	17.15	2	4,245	0.05%
2020/10/28	1	17.75	1	17.80	17.65	0	4,385	0.00%
2020/10/27	9	17.76	0	0.00	17.70	9	4,427	0.20%
2020/10/23	0	18.80	4	18.70	18.90	-4	4,402	-0.09%
2020/10/22	0	0.00	1	19.10	18.35	-1	4,398	-0.02%
2020/10/21	2	19.53	4	19.03	19.00	-2	4,391	-0.05%
2020/10/20	109	20.15	12	20.28	19.85	97	4,334	2.24%	大買/
2020/10/19	5	18.25	0	0.00	19.05	5	4,077	0.12%
2020/10/14	0	0.00	2	17.38	17.65	-2	4,353	-0.05%
2020/10/13	0	0.00	0.5	17.05	17.05	-0.5	4,797	-0.01%
2020/10/12	0	0.00	1	17.15	17.15	-1	4,845	-0.02%
2020/10/08	0	0.00	2	17.20	17.20	-2	4,954	-0.04%
2020/10/07	0	0.00	1	17.65	17.50	-1	5,256	-0.02%
2020/10/06	4.5	17.07	1	17.05	17.30	3.5	5,375	0.07%
2020/09/30	2	16.70	2.5	16.07	16.45	-0.5	5,467	-0.01%
2020/09/29	5.5	16.60	8	16.35	15.55	-2.5	5,449	-0.05%
2020/09/28	1	17.05	1	17.30	17.05	0	5,473	0.00%
2020/09/16	1	9.52	1	9.52	9.41	0	5,542	0.00%
2020/09/15	18	9.73	10	9.75	9.69	8	5,444	0.15%
2020/09/14	1	10.15	2	9.83	10.15	-1	5,374	-0.02%
2020/09/11	12	9.49	0	0.00	9.50	12	5,211	0.23%
2020/09/09	1	9.96	0	0.00	9.99	1	5,154	0.02%
2020/09/08	1	9.98	0	0.00	9.98	1	5,201	0.02%
2020/09/02	1	10.35	5	10.20	10.15	-4	5,144	-0.08%
2020/09/01	5	10.20	0	0.00	10.05	5	5,150	0.10%
2020/08/27	0	0.00	2	10.45	10.25	-2	5,453	-0.04%
2020/08/26	5	11.35	8	11.16	10.60	-3	5,289	-0.06%
2020/08/25	0	0.00	2	11.30	11.30	-2	4,870	-0.04%
2020/08/24	0	0.00	1	10.30	10.30	-1	4,826	-0.02%
2020/08/21	6	9.33	0	0.00	9.38	6	4,749	0.13%
2020/08/19	0	0.00	20	9.92	9.94	-20	4,687	-0.43%
2020/08/18	0	0.00	10	9.85	9.87	-10	4,663	-0.21%
2020/08/14	5	9.70	0	0.00	9.80	5	4,642	0.11%
2020/08/13	2	9.95	10	9.94	9.86	-8	4,635	-0.17%
2020/08/12	9	9.98	15	9.81	10.10	-6	4,617	-0.13%
2020/08/11	30	10.18	6	10.38	10.40	24	4,521	0.53%
2020/08/07	2	9.77	10	9.67	9.66	-8	4,395	-0.18%
2020/08/06	6	9.76	70	9.80	9.74	-64	4,390	-1.46%
2020/08/04	2	9.80	0	0.00	9.77	2	4,363	0.05%
2020/08/03	15	9.81	0	0.00	9.77	15	4,362	0.34%
2020/07/24	0	0.00	5	10.60	10.45	-5	4,274	-0.12%
2020/07/23	9	11.39	4	10.93	11.05	5	4,198	0.12%
2020/07/22	0	0.00	10	10.80	11.00	-10	4,048	-0.25%
2020/07/21	2	10.78	7	10.30	10.60	-5	3,991	-0.13%
2020/07/20	3	9.09	7	9.37	10.10	-4	3,962	-0.10%
2020/07/17	3	9.95	5	10.15	9.95	-2	3,936	-0.05%
2020/07/15	1	10.50	1	10.60	10.25	0	3,905	0.00%
2020/07/14	3	10.60	0	0.00	10.60	3	3,919	0.08%
2020/07/13	6	10.84	20	10.25	11.45	-14	3,884	-0.36%
2020/07/10	5	10.66	0	0.00	10.65	5	3,708	0.13%
2020/07/09	19	12.01	6	11.80	11.80	13	3,645	0.36%
2020/07/08	68	13.38	39	13.38	13.10	29	3,509	0.83%
2020/07/06	4	10.80	1	10.85	11.40	3	3,002	0.10%
2020/07/03	72	10.06	5	10.35	10.40	67	2,902	2.31%
2020/07/02	11	9.35	6	9.39	9.47	5	2,592	0.19%
2020/06/29	0	0.00	1	8.05	7.82	-1	2,285	-0.04%
2020/06/24	0	0.00	1	8.04	7.96	-1	2,243	-0.04%
2020/06/23	0	0.00	16	8.33	8.37	-16	2,162	-0.74%
2020/06/19	0	0.00	2	7.90	7.73	-2	2,072	-0.10%
2020/06/18	1	7.90	0	0.00	7.84	1	2,045	0.05%
2020/06/17	2	7.90	0	0.00	7.89	2	2,033	0.10%
2020/06/15	8	8.03	2	7.54	8.10	6	1,981	0.30%
2020/06/12	5	7.10	3	7.23	7.40	2	1,893	0.11%
2020/06/11	0	0.00	1	7.68	7.50	-1	1,869	-0.05%
2020/06/10	1	7.85	6	7.82	7.90	-5	1,823	-0.27%
2020/06/09	6	8.33	7	8.32	8.20	-1	1,772	-0.06%
2020/06/08	5	8.05	0	0.00	8.37	5	1,724	0.29%
2020/06/05	2	8.11	0	0.00	8.04	2	1,673	0.12%
2020/06/04	2	8.23	0	0.00	8.19	2	1,633	0.12%
2020/06/03	16	8.19	17	8.18	8.25	-1	1,531	-0.07%
2020/05/28	1	6.18	0	0.00	6.15	1	1,262	0.08%
2020/05/27	2	6.08	0	0.00	6.08	2	1,300	0.15%
2020/05/25	0	0.00	5	6.10	6.10	-5	1,449	-0.35%
2020/05/22	2	6.22	0	0.00	6.22	2	1,491	0.13%
2020/05/21	0	0.00	6	6.24	6.23	-6	1,484	-0.40%
2020/05/19	1	6.28	0	0.00	6.17	1	1,474	0.07%
2020/05/12	2	6.71	5	6.73	6.73	-3	1,399	-0.21%
2020/05/11	0	0.00	1	6.67	6.68	-1	1,390	-0.07%
2020/05/05	4	6.59	0	0.00	6.69	4	1,340	0.30%
2020/05/04	15	6.55	0	0.00	6.52	15	1,328	1.13%
2020/04/20	1	6.35	0	0.00	6.37	1	1,276	0.08%
2020/04/17	1	6.73	0	0.00	6.53	1	1,265	0.08%
2020/04/16	0	0.00	1	5.90	6.49	-1	1,214	-0.08%
2020/04/13	1	5.61	0	0.00	5.58	1	1,147	0.09%
2020/04/10	0	0.00	2	5.60	5.64	-2	1,146	-0.17%
2020/04/08	1	5.17	149	5.40	5.58	-148	1,136	-13.02%	大賣/鉅額交易
2020/04/07	0	0.00	17	5.13	5.18	-17	1,124	-1.51%
2020/04/06	18	5.11	0	0.00	5.08	18	1,173	1.53%
2020/04/01	1	5.07	33	5.09	5.12	-32	1,183	-2.70%
2020/03/27	10	5.07	3	5.03	5.00	7	1,218	0.57%
2020/03/26	61	5.08	0	0.00	5.05	61	1,233	4.94%
2020/03/25	10	5.00	0	0.00	5.01	10	1,344	0.74%
2020/03/20	2	4.45	0	0.00	4.37	2	1,462	0.14%
2020/03/16	2	5.10	0	0.00	5.01	2	1,467	0.14%
2020/03/13	26	5.04	0	0.00	5.08	26	1,502	1.73%
2020/03/12	21	5.52	0	0.00	5.55	21	1,487	1.41%
2020/03/11	29	6.20	0	0.00	6.00	29	1,485	1.95%
2020/03/10	27	5.78	1	6.24	6.25	26	1,484	1.75%
2020/03/09	0	5.72	0	0.00	5.74	0	1,484	0.00%
2020/03/04	0	6.54	0	0.00	6.57	0	1,436	0.00%
2020/02/27	1	7.07	0	0.00	7.06	1	1,355	0.07%
2020/02/25	1	8.28	0	0.00	8.28	1	1,221	0.08%
2020/02/19	0	0.00	0.3	9.16	9.18	-0.3	1,171	-0.03%
2020/01/10	0.3	10.20	0	0.00	10.25	0.3	1,187	0.03%
2020/01/09	0	0.00	1	10.45	10.35	-1	1,190	-0.08%
2020/01/07	1	10.35	9	10.38	10.45	-8	1,195	-0.67%
2020/01/06	1	10.50	0	0.00	10.50	1	1,187	0.08%
2020/01/02	0	0.00	1	11.00	10.85	-1	1,163	-0.09%
2019/12/31	1	10.80	0	0.00	10.80	1	1,151	0.09%
2019/12/30	4	10.90	2	11.00	10.90	2	1,141	0.18%
2019/12/27	2	10.60	0	0.00	10.60	2	1,087	0.18%
2019/12/20	5	10.94	2	11.00	10.85	3	992	0.30%
2019/12/19	4	10.58	0	0.00	10.65	4	869	0.46%
2019/12/18	2	10.50	0	0.00	10.45	2	815	0.25%
2019/12/17	2	10.60	8	10.35	10.40	-6	782	-0.77%
2019/12/11	0	0.00	5	9.90	9.97	-5	702	-0.71%
2019/12/09	5	9.48	0	0.00	9.47	5	639	0.78%
2019/12/06	0	0.00	5	9.48	9.49	-5	643	-0.78%
2019/12/05	5	9.60	0	0.00	9.69	5	635	0.79%
2019/11/26	5	9.42	0	0.00	9.37	5	633	0.79%
2019/11/25	1	8.88	0	0.00	8.84	1	616	0.16%
2019/11/14	2	9.25	0	0.00	9.22	2	578	0.35%
2019/11/05	1	9.52	0	0.00	9.48	1	578	0.17%
2019/11/01	0	0.00	2	9.41	9.40	-2	583	-0.34%
2019/10/29	2	9.79	0	0.00	9.74	2	575	0.35%
2019/09/24	5	10.90	0	0.00	10.80	5	816	0.61%
2019/09/16	0	0.00	6	10.60	10.65	-6	841	-0.72%
2019/09/05	0	0.00	1	11.10	11.25	-1	842	-0.12%
2019/08/02	0	0.00	4	11.00	10.95	-4	1,298	-0.31%
2019/07/25	1	11.85	6	12.03	11.80	-5	1,249	-0.40%
2019/07/11	0	0.00	1	11.10	11.35	-1	1,078	-0.09%
2019/07/02	0	0.00	10	11.00	11.00	-10	1,097	-0.91%
2019/06/28	0	0.00	1	11.20	11.10	-1	1,084	-0.09%
2019/06/25	0	0.00	5	10.60	10.55	-5	1,061	-0.47%
2019/06/21	0	0.00	3	10.60	10.65	-3	1,063	-0.28%
2019/06/14	1	10.70	0	0.00	10.50	1	1,063	0.09%
2019/06/11	0	0.00	10	11.05	10.80	-10	1,067	-0.94%
2019/06/10	0	0.00	5	11.30	11.35	-5	1,041	-0.48%
2019/06/03	18	11.74	11	11.79	11.85	7	996	0.70%
2019/05/31	0	0.00	2	11.45	11.45	-2	921	-0.22%
2019/05/30	0	0.00	7	10.50	10.45	-7	889	-0.79%
2019/05/28	1	10.50	0	0.00	10.60	1	896	0.11%
2019/05/27	2	10.75	0	0.00	10.70	2	896	0.22%
2019/05/23	14	11.11	0	0.00	11.05	14	991	1.41%
2019/05/22	1	11.00	0	0.00	11.00	1	908	0.11%
2019/05/21	0	0.00	5	10.00	10.00	-5	811	-0.62%
2019/05/15	3	9.15	0	0.00	9.10	3	817	0.37%
2019/05/08	0	0.00	3	9.67	9.57	-3	797	-0.38%
2019/05/07	2	9.79	0	0.00	9.78	2	790	0.25%
2019/05/06	0	0.00	3	9.82	9.76	-3	787	-0.38%
2019/04/30	1	9.83	0	0.00	9.83	1	782	0.13%
2019/04/29	2	9.94	0	0.00	9.80	2	785	0.25%
2019/04/26	10	9.97	0	0.00	9.99	10	779	1.28%
2019/04/25	0	0.00	1	10.05	10.05	-1	771	-0.13%
2019/04/22	0	0.00	1	10.15	10.10	-1	760	-0.13%
2019/04/19	5	10.05	0	0.00	10.20	5	757	0.66%
2019/04/18	2	10.30	0	0.00	10.15	2	744	0.27%
2019/04/17	6	10.51	10	10.35	10.60	-4	731	-0.55%
2019/04/16	0	10.00	0	0.00	10.05	0	697	0.00%
2019/04/10	10	10.05	0	0.00	10.05	10	678	1.47%
2019/04/09	0	0.00	5	10.35	10.35	-5	667	-0.75%
2019/04/03	0	0.00	3	10.05	10.10	-3	661	-0.45%
2019/04/02	2	10.18	0	0.00	10.20	2	658	0.30%
2019/03/19	0	0.00	10	10.60	10.65	-10	777	-1.29%
2019/03/18	0	0.00	10	10.35	10.50	-10	782	-1.28%
2019/03/14	5	10.75	0	0.00	10.75	5	764	0.65%
2019/03/11	0	0.00	9	11.13	11.10	-9	762	-1.18%
2019/03/06	5	11.00	5	11.25	11.00	0	764	0.00%
2019/03/04	7	10.79	0	0.00	10.80	7	746	0.94%
2019/02/27	1	10.90	0	0.00	11.00	1	736	0.14%
2019/02/25	24	10.98	0	0.00	11.00	24	706	3.40%
2019/02/22	0	11.30	21	11.44	11.40	-21	666	-3.15%
2018/12/11	1	8.86	0	0.00	8.83	1	436	0.23%
2018/11/29	2	9.50	0	0.00	9.37	2	488	0.41%
2018/11/02	2	9.00	0	0.00	8.99	2	662	0.30%
2018/10/30	1	8.15	0	0.00	8.15	1	681	0.15%
2018/10/26	6	8.25	0	0.00	8.03	6	744	0.81%
2018/10/25	1	8.14	0	0.00	8.07	1	774	0.13%
2018/10/18	1	9.60	0	0.00	9.55	1	775	0.13%
2018/10/12	1	9.60	0	0.00	9.90	1	823	0.12%
2018/10/03	0	0.00	2	11.55	11.30	-2	1,012	-0.20%
2018/10/01	0	0.00	2	11.53	11.55	-2	1,019	-0.20%
2018/09/25	2	11.48	42	11.50	11.45	-40	1,061	-3.77%
2018/09/20	0	0.00	1	11.40	11.45	-1	1,064	-0.09%
2018/09/13	1	11.35	0	0.00	11.40	1	1,115	0.09%
2018/09/12	3	11.35	0	0.00	11.30	3	1,123	0.27%
2018/09/11	11	11.63	0	0.00	11.50	11	1,170	0.94%
2018/09/03	0	0.00	50	12.30	12.20	-50	1,302	-3.84%
2018/08/24	4	12.20	0	0.00	12.25	4	1,629	0.25%
2018/08/23	0	0.00	1	12.30	12.30	-1	1,753	-0.06%
2018/08/20	4	12.25	0	0.00	12.25	4	2,472	0.16%
2018/08/15	2	12.20	0	0.00	12.30	2	2,602	0.08%
2018/08/14	2	12.63	0	0.00	12.55	2	2,643	0.08%
2018/08/13	10	12.35	0	0.00	12.30	10	2,638	0.38%
2018/08/10	2	13.00	0	0.00	12.90	2	2,604	0.08%
2018/07/24	1	13.65	0	0.00	13.85	1	2,533	0.04%
2018/07/16	0	0.00	11	14.40	14.60	-11	2,467	-0.45%
2018/07/06	10	11.92	0	0.00	12.30	10	2,349	0.43%
2018/06/28	10	13.15	0	0.00	13.10	10	2,341	0.43%
2018/06/26	0	0.00	2	12.90	13.05	-2	2,357	-0.08%
2018/06/22	50	13.73	0	0.00	13.45	50	2,347	2.13%
2018/06/20	1	13.65	21	13.65	13.60	-20	2,352	-0.85%
2018/06/15	5	14.80	0	0.00	14.80	5	2,293	0.22%
2018/06/14	0	0.00	4	14.28	14.15	-4	2,251	-0.18%
2018/06/13	2	14.05	0	0.00	14.00	2	2,246	0.09%
2018/06/11	0	0.00	1	14.40	14.10	-1	2,217	-0.05%
2018/06/07	2	14.95	0	0.00	14.80	2	2,186	0.09%
2018/06/06	0	0.00	7	15.03	15.10	-7	2,157	-0.32%
2018/06/05	2	14.65	0	0.00	14.70	2	2,088	0.10%
2018/06/01	3	14.45	0	0.00	14.30	3	2,029	0.15%
2018/05/31	0	0.00	10	15.05	14.70	-10	1,961	-0.51%
2018/05/30	26	14.99	0	0.00	15.35	26	1,847	1.41%
2018/05/29	25	15.18	13	15.22	15.70	12	1,679	0.71%
2018/05/28	5	13.00	0	0.00	14.30	5	1,306	0.38%
2018/05/25	4	13.10	1	12.95	13.05	3	1,166	0.26%
2018/05/22	1	12.60	1	11.90	12.65	0	1,056	0.00%
2018/05/21	0	0.00	1	11.70	11.60	-1	1,016	-0.10%
2018/05/16	2	11.80	0	0.00	11.80	2	1,059	0.19%
2018/05/11	1	11.45	0	0.00	11.50	1	1,137	0.09%
2018/05/10	0	0.00	4	11.33	11.60	-4	1,137	-0.35%
2018/05/07	0	0.00	10	10.80	10.75	-10	1,194	-0.84%
2018/04/30	1	10.85	0	0.00	10.90	1	1,382	0.07%
2018/04/25	2	10.83	0	0.00	10.85	2	1,607	0.12%
2018/04/19	1	11.70	15	11.65	11.65	-14	1,739	-0.80%
2018/04/18	1	11.45	0	0.00	11.65	1	1,756	0.06%
2018/04/16	1	11.80	0	0.00	11.80	1	1,784	0.06%
2018/04/12	0	11.80	1	11.70	11.90	-1	1,888	-0.05%
2018/04/11	1	11.75	0	0.00	11.75	1	1,974	0.05%
2018/03/30	2	12.00	0	0.00	11.95	2	2,678	0.07%
2018/03/29	1	12.15	0	0.00	12.00	1	2,775	0.04%
2018/03/27	0	0.00	20	12.35	12.35	-20	2,841	-0.70%
2018/03/26	2	12.23	15	12.15	12.45	-13	2,836	-0.46%
2018/03/23	1	12.35	0	0.00	12.40	1	2,838	0.04%
2018/03/21	1	13.00	0	0.00	13.10	1	2,822	0.04%
2018/03/19	1	12.80	0	0.00	12.95	1	2,843	0.04%
2018/03/16	1	12.90	0	0.00	12.90	1	2,854	0.04%
2018/03/12	2	12.78	0	0.00	12.80	2	2,938	0.07%
2018/03/07	2	12.90	0	0.00	12.90	2	3,024	0.07%
2018/03/06	0	0.00	1	13.20	13.15	-1	3,052	-0.03%
2018/03/05	0	0.00	10	13.35	13.05	-10	3,113	-0.32%
2018/03/02	10	13.23	0	0.00	13.20	10	3,304	0.30%
2018/03/01	2	13.30	0	0.00	13.35	2	3,324	0.06%
2018/02/27	2	13.65	0	0.00	13.45	2	3,354	0.06%
2018/02/26	9	13.67	0	0.00	13.65	9	3,398	0.26%
2018/02/12	2	13.25	0	0.00	13.20	2	3,570	0.06%
2018/02/08	12	13.83	0	0.00	13.65	12	3,582	0.33%
2018/02/07	2	14.10	1	14.00	13.95	1	3,590	0.03%
2018/02/06	6	14.19	1	13.55	13.60	5	3,657	0.14%
2018/02/05	5	14.85	0	0.00	14.95	5	3,698	0.14%
2018/02/02	5	15.45	0	0.00	15.40	5	3,765	0.13%
2018/01/31	5	15.50	0	0.00	15.55	5	3,861	0.13%
2018/01/29	0	0.00	10	15.95	16.15	-10	3,953	-0.25%
2018/01/25	6	15.48	0	0.00	15.30	6	3,954	0.15%
2018/01/23	1	16.30	0	0.00	15.85	1	4,214	0.02%
2018/01/19	7	15.39	0	0.00	15.20	7	4,505	0.16%
2018/01/10	0	0.00	2	15.25	15.15	-2	5,052	-0.04%
2018/01/09	3	15.25	0	0.00	15.35	3	5,136	0.06%
2018/01/08	4	15.95	0	0.00	15.50	4	5,334	0.07%
2018/01/05	15	16.53	0	0.00	16.10	15	5,345	0.28%
2018/01/04	4	16.40	59	16.07	16.80	-55	5,258	-1.05%
2018/01/03	0	0.00	70	15.55	15.50	-70	5,045	-1.39%
2018/01/02	5	15.55	0	0.00	15.45	5	5,017	0.10%