鈺創 (5351)-元大-屏東民生券商分點個股進出

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
50.90
漲跌
▲1.45
漲幅
+2.93%
成交量
3,197張
產業
上櫃半導體類股
843人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

鈺創 (5351)籌碼相關－元大-屏東民生券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-屏東民生券商分點個股進出
元大-屏東民生券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	2	50.03	3	50.15	50.90	-1	5,927	-0.02%
2024/05/20	10	50.34	4	49.86	49.45	6	5,953	0.10%
2024/05/17	72	49.98	9	49.83	49.85	63	6,073	1.04%
2024/05/16	20.2	51.33	18	51.29	50.90	2.2	5,997	0.04%
2024/05/15	2	47.80	2	47.65	47.75	0	5,717	0.00%
2024/05/14	1	47.65	3	46.48	47.75	-2	5,735	-0.03%
2024/05/13	0.1	45.40	1	45.60	45.60	-0.9	5,841	-0.02%
2024/05/10	2	44.53	0	0.00	45.35	2	5,894	0.03%
2024/05/09	3	45.15	0	0.00	44.50	3	5,900	0.05%
2024/05/07	0.2	48.60	0.2	49.25	48.00	0	5,832	0.00%
2024/05/06	0.5	48.50	1	48.45	48.30	-0.5	5,826	-0.01%
2024/05/03	0	0.00	1	47.95	47.60	-1	5,841	-0.02%
2024/04/30	1	48.05	0	48.45	47.90	1	5,986	0.02%
2024/04/26	2	47.68	4	47.48	47.45	-2	6,198	-0.03%
2024/04/25	2.2	47.95	3	47.70	47.55	-0.8	6,268	-0.01%
2024/04/24	10	48.62	1.3	49.01	48.20	8.8	6,378	0.14%
2024/04/23	2	47.10	11.2	45.68	47.00	-9.2	6,497	-0.14%
2024/04/22	9.2	44.82	6	47.85	44.05	3.2	6,937	0.05%
2024/04/19	0	46.70	4	45.31	45.50	-4	7,481	-0.05%
2024/04/18	4	48.25	0	0.00	48.20	4	7,501	0.05%
2024/04/17	1	48.30	1	48.40	48.50	0	7,725	0.00%
2024/04/16	3.2	48.53	2	48.45	47.60	1.2	7,773	0.02%
2024/04/15	6.1	50.92	0	0.00	50.20	6.1	7,719	0.08%
2024/04/12	23	54.60	24	53.93	53.00	-1	7,663	-0.01%
2024/04/11	5	52.94	2	52.50	52.40	3	7,305	0.04%
2024/04/10	1	53.30	7.3	53.22	52.50	-6.3	7,296	-0.09%
2024/04/09	1	51.70	3	52.43	52.40	-2	7,184	-0.03%
2024/04/08	3	52.10	1	52.00	51.80	2	7,232	0.03%
2024/04/03	3	52.53	1	53.10	52.10	2	7,337	0.03%
2024/04/02	20	52.73	15	52.87	52.80	5	7,671	0.07%
2024/04/01	0	53.30	30.2	52.99	52.90	-30.1	7,783	-0.39%
2024/03/29	4	51.13	5	51.60	50.80	-1	7,734	-0.01%
2024/03/28	34	51.63	7	51.01	50.90	27	7,748	0.35%
2024/03/27	3	52.30	1	52.00	52.00	2	7,800	0.03%
2024/03/26	21	51.72	32.5	52.08	52.00	-11.5	7,791	-0.15%
2024/03/25	1	50.70	4	51.55	51.70	-3	7,732	-0.04%
2024/03/22	2	50.85	0	0.00	50.40	2	7,963	0.03%
2024/03/21	2	50.35	2.2	50.48	50.50	-0.2	8,142	0.00%
2024/03/20	1	50.50	1	49.45	50.20	0	8,284	0.00%
2024/03/19	1	48.65	0	0.00	48.60	1	8,636	0.01%
2024/03/18	0.2	48.45	0	48.95	48.60	0.1	8,724	0.00%
2024/03/15	2	48.40	0	0.00	48.45	2	8,966	0.02%
2024/03/14	1	49.30	1	49.65	49.35	0	9,565	0.00%
2024/03/13	2	49.15	0	0.00	49.05	2	10,178	0.02%
2024/03/12	8	51.00	0	0.00	51.00	8	10,233	0.08%
2024/03/11	1	50.40	1	50.40	51.00	0	10,345	0.00%
2024/03/08	3	49.95	2	49.25	49.00	1	10,442	0.01%
2024/03/07	0.2	50.00	0	0.00	49.50	0.2	10,625	0.00%
2024/03/06	11	50.96	0	0.00	50.60	11	10,930	0.10%
2024/03/05	2.7	51.90	3	52.00	51.40	-0.4	11,163	0.00%
2024/03/04	5	53.64	4	53.58	52.70	1	11,588	0.01%
2024/03/01	4	53.70	4	53.80	52.80	0	12,189	0.00%
2024/02/29	15	54.25	13	53.72	53.80	2	12,476	0.02%
2024/02/27	5.5	54.00	17	54.39	54.00	-11.5	13,345	-0.09%
2024/02/26	22	53.29	17.2	53.07	53.50	4.9	14,202	0.03%
2024/02/23	6.2	51.64	2	53.10	51.30	4.2	14,639	0.03%
2024/02/22	1	52.40	2	52.85	52.10	-1	15,525	-0.01%
2024/02/21	1	52.80	1	52.50	52.30	0	15,791	0.00%
2024/02/20	3	53.10	3	52.80	52.60	0	15,766	0.00%
2024/02/19	0	0.00	0.1	51.20	51.30	-0.1	15,552	0.00%
2024/02/16	4	50.56	3	51.00	50.80	1	15,717	0.01%
2024/02/15	1	48.45	4	48.55	48.55	-3	15,673	-0.02%
2024/02/05	6.2	48.80	3	48.07	48.00	3.2	15,706	0.02%
2024/02/02	1	50.40	8	51.23	50.30	-7	15,581	-0.04%
2024/02/01	8	50.84	2	50.80	50.80	6	15,532	0.04%
2024/01/31	4	51.60	3	51.23	51.20	1	15,580	0.01%
2024/01/30	3.3	51.78	3	51.27	51.30	0.3	15,725	0.00%
2024/01/29	0	0.00	3	51.83	51.90	-3	15,783	-0.02%
2024/01/26	2	51.65	0	0.00	51.30	2	15,783	0.01%
2024/01/25	4	52.13	2	52.05	51.50	2	15,778	0.01%
2024/01/24	11.6	53.49	1.2	53.14	52.60	10.5	15,725	0.07%
2024/01/23	3	53.90	11	53.97	53.70	-8	15,682	-0.05%
2024/01/22	26	53.65	12	53.28	54.20	14	15,614	0.09%
2024/01/19	1	52.30	3.5	52.94	52.20	-2.5	15,520	-0.02%
2024/01/18	7	53.84	8	53.20	52.40	-1	15,507	-0.01%
2024/01/17	8	53.86	4	53.15	53.50	4	15,608	0.03%
2024/01/16	34.3	55.15	18.3	54.40	54.30	16	15,416	0.10%
2024/01/15	32.3	55.36	26.1	55.66	57.20	6.2	14,896	0.04%
2024/01/12	7	53.11	1	53.60	52.90	6	14,331	0.04%
2024/01/11	7	53.37	13	53.64	53.20	-6	14,254	-0.04%
2024/01/10	2.2	52.16	2	51.45	52.00	0.2	14,077	0.00%
2024/01/09	3	52.03	2.1	51.68	51.20	0.9	14,025	0.01%
2024/01/08	3.3	52.36	0	0.00	51.60	3.3	13,983	0.02%
2024/01/05	2	51.10	5	51.30	51.70	-3	13,948	-0.02%
2024/01/04	2	50.80	0	0.00	50.60	2	13,983	0.01%
2024/01/03	3	51.57	3	51.93	51.20	0	14,039	0.00%
2024/01/02	5	53.38	4	52.75	52.50	1	14,051	0.01%
2023/12/29	6.1	54.13	8	53.83	54.00	-1.9	13,970	-0.01%
2023/12/28	13	54.01	14	53.94	53.80	-1	13,852	-0.01%
2023/12/27	2	52.85	2	52.70	53.20	0	13,525	0.00%
2023/12/26	3	51.80	4	51.73	51.60	-1	13,390	-0.01%
2023/12/25	10	51.35	3	51.10	50.80	7	13,279	0.05%
2023/12/21	3	50.83	1	51.10	50.70	2	13,182	0.02%
2023/12/20	1	51.40	1	51.30	51.00	0	13,115	0.00%
2023/12/19	10	51.24	9	51.14	51.00	1	13,050	0.01%
2023/12/18	8	53.25	5.2	53.35	53.50	2.8	12,753	0.02%
2023/12/15	2.1	53.50	14	52.59	52.50	-11.9	12,512	-0.10%
2023/12/14	18	54.57	43.1	54.55	53.20	-25.1	12,311	-0.20%
2023/12/13	20	53.15	1	53.30	53.60	19	11,917	0.16%
2023/12/12	8	54.68	2	53.90	53.30	6	11,899	0.05%
2023/12/11	18	55.22	8	55.09	53.90	10	11,702	0.09%
2023/12/08	31.2	53.67	35	54.01	53.80	-3.8	11,084	-0.03%
2023/12/07	21	50.77	21	51.08	49.80	0	10,438	0.00%
2023/12/06	22	50.86	2	50.60	51.00	20	10,354	0.19%
2023/12/05	2.1	50.77	4	50.60	50.00	-1.9	10,287	-0.02%
2023/12/04	5	51.32	13	51.87	51.10	-8	10,257	-0.08%
2023/12/01	7	54.11	17	53.76	52.80	-10	10,127	-0.10%
2023/11/30	13.5	53.42	5	53.62	53.10	8.5	9,951	0.09%
2023/11/29	8	52.49	13	52.68	53.80	-5	9,716	-0.05%
2023/11/28	52	51.47	49	52.36	52.60	3	9,245	0.03%
2023/11/27	14.6	51.28	41	52.64	50.40	-26.4	8,622	-0.31%
2023/11/24	56	53.69	51	55.25	53.50	5	8,249	0.06%
2023/11/22	61.2	49.93	62.2	49.86	50.20	-1	5,951	-0.02%
2023/11/21	82	50.14	50.2	50.33	48.20	31.8	5,352	0.59%
2023/11/20	8	45.79	143.1	44.65	47.95	-135.1	4,382	-3.08%	大賣/鉅額交易
2023/11/17	50	43.55	2	43.75	43.60	48	4,030	1.19%
2023/11/16	77	43.61	4	43.60	43.50	73	3,995	1.83%
2023/11/15	11	44.71	9.3	44.48	43.95	1.7	3,944	0.04%
2023/11/14	2	43.95	0	0.00	43.95	2	3,733	0.05%
2023/11/13	6	43.47	5	43.40	44.00	1	3,665	0.03%
2023/11/10	0	0.00	60	43.32	42.45	-60	3,600	-1.67%
2023/11/09	60	42.58	1	42.65	42.60	59	3,570	1.65%
2023/11/08	5	42.70	0.8	43.30	42.90	4.2	3,588	0.12%
2023/11/07	5	43.93	115	43.65	43.95	-110	3,510	-3.13%	大賣/鉅額交易
2023/11/06	0	0.00	3	42.47	43.60	-3	3,345	-0.09%
2023/11/03	0.1	41.90	0.1	41.85	41.70	-0.1	3,265	0.00%
2023/10/31	1	42.70	0	0.00	40.80	1	3,246	0.03%
2023/10/30	2	42.48	1	42.75	42.30	1	3,253	0.03%
2023/10/26	0	0.00	2	42.05	41.80	-2	3,250	-0.06%
2023/10/25	11	43.99	10.1	43.64	43.85	0.9	3,251	0.03%
2023/10/24	0.2	40.93	2	41.03	41.10	-1.8	3,342	-0.05%
2023/10/19	5.7	41.94	1	41.55	41.90	4.7	3,520	0.13%
2023/10/18	1	43.00	1	42.60	42.20	0	3,518	0.00%
2023/10/17	0	42.50	6	42.58	42.30	-6	3,517	-0.17%
2023/10/16	5	42.80	1	42.15	42.10	4	3,665	0.11%
2023/10/13	2	43.20	0	0.00	43.15	2	3,695	0.05%
2023/10/12	2	43.93	9	43.56	43.75	-7	3,758	-0.19%
2023/10/11	6.2	43.79	1	43.10	42.05	5.2	3,735	0.14%
2023/10/06	2	42.20	3.2	42.25	43.45	-1.2	3,671	-0.03%
2023/10/05	0	0.00	1	41.55	41.35	-1	3,598	-0.03%
2023/10/04	4	41.84	5	42.10	41.55	-1	3,606	-0.03%
2023/10/03	0	0.00	2	42.73	42.05	-2	3,598	-0.06%
2023/10/02	1	41.60	1	41.85	41.60	0	3,557	0.00%
2023/09/28	0	0.00	1	40.55	40.05	-1	3,522	-0.03%
2023/09/26	2.2	40.54	1	40.65	40.00	1.2	3,531	0.03%
2023/09/22	2	41.90	0	0.00	42.00	2	3,505	0.06%
2023/09/20	1	42.75	2	42.68	42.40	-1	3,521	-0.03%
2023/09/19	0	0.00	1	43.45	42.65	-1	3,549	-0.03%
2023/09/18	1	43.20	0	43.40	43.15	1	3,554	0.03%
2023/09/15	6	43.93	0	0.00	43.95	6	3,572	0.17%
2023/09/14	2	42.93	1	42.85	43.25	1	3,515	0.03%
2023/09/13	5	41.85	11	41.94	41.50	-6	3,505	-0.17%
2023/09/12	0	0.00	5	42.25	42.00	-5	3,582	-0.14%
2023/09/11	6	41.90	7	42.27	41.80	-1	3,617	-0.03%
2023/09/08	111	42.82	0.3	42.40	42.35	110.7	3,684	3.01%	大買/鉅額交易
2023/09/07	1	44.15	2.2	44.27	44.10	-1.2	3,710	-0.03%
2023/09/06	3	43.88	5	44.01	43.50	-2	3,614	-0.06%
2023/09/05	14	44.41	111	43.49	43.40	-97	3,523	-2.75%	大賣/
2023/09/04	1	42.55	0	0.00	42.40	1	3,340	0.03%
2023/09/01	33	41.70	16	41.25	41.15	17	3,293	0.52%
2023/08/31	26	41.91	21	42.12	41.35	5	3,266	0.15%
2023/08/30	1	40.85	39	40.83	40.70	-38	3,207	-1.18%
2023/08/24	0	0.00	2	39.08	38.95	-2	3,530	-0.06%
2023/08/21	5	39.70	0	0.00	39.50	5	3,662	0.14%
2023/08/18	0	0.00	1	40.20	39.85	-1	3,675	-0.03%
2023/08/17	0	0.00	5	40.15	40.20	-5	3,728	-0.13%
2023/08/16	0	0.00	6	39.39	39.70	-6	3,749	-0.16%
2023/08/15	5.4	39.08	1	39.00	39.10	4.4	3,762	0.12%
2023/08/14	6.2	38.29	0	0.00	38.20	6.2	3,789	0.16%
2023/08/11	6	40.37	0	0.00	40.25	6	3,911	0.15%
2023/08/10	0	0.00	2	40.35	40.25	-2	3,960	-0.05%
2023/08/09	4	40.81	1	40.80	40.90	3	3,957	0.08%
2023/08/08	0	0.00	5	42.35	41.60	-5	3,959	-0.13%
2023/08/04	0	0.00	1	41.00	40.90	-1	3,960	-0.03%
2023/08/02	5	41.15	10	40.98	41.15	-5	3,987	-0.13%
2023/07/31	21	43.42	1	43.45	42.65	20	3,998	0.50%
2023/07/28	90.3	44.07	7	44.22	44.00	83.3	3,989	2.09%
2023/07/27	26	45.13	81	45.45	45.00	-55	3,924	-1.40%
2023/07/26	3	43.80	7	43.55	43.70	-4	3,610	-0.11%
2023/07/25	6	43.93	2	43.90	42.60	4	3,529	0.11%
2023/07/24	0	0.00	1	43.10	43.25	-1	3,515	-0.03%
2023/07/21	2.2	42.77	2	42.83	42.70	0.2	3,497	0.01%
2023/07/20	3	43.58	4	43.63	43.35	-1	3,532	-0.03%
2023/07/19	5	43.50	11	43.21	43.20	-6	3,479	-0.17%
2023/07/18	5	41.55	0	0.00	41.50	5	3,366	0.15%
2023/07/17	0	0.00	6	42.53	42.10	-6	3,377	-0.18%
2023/07/14	0	42.05	0	0.00	42.05	0	3,321	0.00%
2023/07/13	1	40.35	12	40.22	40.60	-11	3,311	-0.33%
2023/07/12	10	40.50	0	0.00	40.10	10	3,328	0.30%
2023/07/11	1	40.80	0	0.00	40.60	1	3,377	0.03%
2023/07/06	0	0.00	1	41.85	41.80	-1	3,989	-0.03%
2023/07/05	1	42.35	3	42.43	42.00	-2	4,029	-0.05%
2023/07/04	1	41.75	2	42.13	41.90	-1	4,106	-0.02%
2023/07/03	1	42.35	2	42.40	42.25	-1	4,136	-0.02%
2023/06/30	1	41.90	0	0.00	42.35	1	4,395	0.02%
2023/06/29	9	42.43	5	42.80	42.15	4	4,523	0.09%
2023/06/28	0.2	41.75	0	0.00	41.70	0.2	4,534	0.00%
2023/06/27	8	41.85	0	0.00	41.65	8	4,594	0.17%
2023/06/26	3	42.73	1	42.80	42.65	2	4,655	0.04%
2023/06/21	5	43.75	0	0.00	43.70	5	4,823	0.10%
2023/06/20	6	44.96	8	44.64	44.55	-2	5,025	-0.04%
2023/06/19	1	44.45	0	0.00	44.45	1	5,051	0.02%
2023/06/16	0	0.00	16	45.95	45.60	-16	5,065	-0.32%
2023/06/15	1	45.75	6	45.58	45.50	-5	5,010	-0.10%
2023/06/14	4	45.53	3	45.85	45.45	1	4,990	0.02%
2023/06/13	0	0.00	23	44.88	44.95	-23	4,966	-0.46%
2023/06/12	5	43.65	1	43.65	43.40	4	4,893	0.08%
2023/06/09	1	43.20	8	43.95	44.20	-7	4,924	-0.14%
2023/06/08	6	43.53	0	0.00	43.20	6	4,968	0.12%
2023/06/07	0	0.00	1	44.00	44.20	-1	5,035	-0.02%
2023/06/06	55	44.13	7	43.66	43.40	48	5,144	0.93%
2023/06/05	16	44.66	15.6	44.69	44.55	0.5	5,204	0.01%
2023/06/02	15	44.06	0	0.00	43.75	15	5,230	0.29%
2023/06/01	4	44.25	0	0.00	44.15	4	5,248	0.08%
2023/05/31	5	45.38	16.2	46.32	45.30	-11.2	5,333	-0.21%
2023/05/30	0	0.00	2.2	43.62	43.90	-2.2	5,180	-0.04%
2023/05/29	0	0.00	12.2	43.77	44.30	-12.2	5,156	-0.24%
2023/05/26	3	43.25	0	0.00	42.30	3	5,175	0.06%
2023/05/25	8	43.07	2	43.30	42.95	6	5,220	0.11%
2023/05/24	0.1	42.90	2	43.05	42.90	-1.9	5,232	-0.04%
2023/05/23	2.4	43.29	2	42.93	43.15	0.4	5,274	0.01%
2023/05/19	1	41.70	0	0.00	41.70	1	5,344	0.02%
2023/05/18	1	42.50	10	43.18	42.35	-9	5,411	-0.17%
2023/05/17	22	42.33	13	42.90	42.70	9	5,412	0.17%
2023/05/16	5	41.65	7	41.21	41.95	-2	5,321	-0.04%
2023/05/12	0	0.00	1	40.45	40.95	-1	5,382	-0.02%
2023/05/11	0	0.00	2	39.90	39.80	-2	5,460	-0.04%
2023/05/10	2	40.23	0	0.00	40.55	2	5,578	0.04%
2023/05/09	9.2	40.18	2	41.45	40.30	7.2	5,652	0.13%
2023/05/08	0	0.00	5	41.45	40.75	-5	5,775	-0.09%
2023/05/05	7	40.60	0	0.00	40.55	7	6,488	0.11%
2023/05/04	4	41.05	1	41.30	41.00	3	6,814	0.04%
2023/05/03	2	42.13	1	42.85	42.05	1	6,917	0.01%
2023/05/02	4	43.05	1	43.50	43.25	3	7,043	0.04%
2023/04/28	9	43.00	18	43.16	43.05	-9	7,117	-0.13%
2023/04/27	3	42.02	5	41.87	41.85	-2	7,096	-0.03%
2023/04/26	1	40.35	1	41.00	41.40	0	7,073	0.00%
2023/04/25	7.2	42.08	4	43.53	41.55	3.2	7,110	0.05%
2023/04/24	2	43.68	0	0.00	43.55	2	7,090	0.03%
2023/04/21	1	44.50	0	0.00	44.25	1	7,131	0.01%
2023/04/20	2	45.73	0	0.00	45.55	2	7,194	0.03%
2023/04/19	1	46.25	0	0.00	46.25	1	7,245	0.01%
2023/04/17	0	0.00	2	46.55	46.55	-2	7,442	-0.03%
2023/04/14	7	47.07	0	0.00	46.75	7	7,485	0.09%
2023/04/13	8.2	48.07	9	48.40	47.15	-0.8	7,464	-0.01%
2023/04/12	12	48.55	16	48.66	49.45	-4	7,295	-0.05%
2023/04/11	4	48.28	27.1	47.83	48.40	-23.1	7,151	-0.32%
2023/04/10	11	46.45	0	0.00	46.45	11	7,133	0.15%
2023/04/07	18	47.48	14	47.90	47.25	4	7,124	0.06%
2023/04/06	7	47.17	5	47.05	47.05	2	7,073	0.03%
2023/03/31	9	47.36	7	47.95	47.40	2	7,123	0.03%
2023/03/30	13	46.90	11	46.84	46.60	2	6,883	0.03%
2023/03/28	5	45.75	10	45.20	45.00	-5	6,792	-0.07%
2023/03/27	1	47.15	22	47.24	46.40	-21	6,758	-0.31%
2023/03/24	4	47.43	5	47.29	47.55	-1	6,749	-0.01%
2023/03/23	29	46.70	41	46.50	47.25	-12	6,585	-0.18%
2023/03/22	3	44.93	16	44.97	44.60	-13	6,383	-0.20%
2023/03/21	27	44.02	15	44.43	44.50	12	6,379	0.19%
2023/03/20	11	43.20	5	43.45	43.75	6	6,379	0.09%
2023/03/17	2	42.43	0	0.00	42.40	2	6,415	0.03%
2023/03/16	4	42.13	18	42.49	42.20	-14	6,449	-0.22%
2023/03/15	8	43.96	2	44.33	43.55	6	6,491	0.09%
2023/03/14	2	43.90	0	0.00	43.75	2	6,575	0.03%
2023/03/13	2	44.63	4	44.10	44.80	-2	6,666	-0.03%
2023/03/10	13	46.07	6.1	45.77	45.50	6.9	6,818	0.10%
2023/03/09	30	48.49	8	49.03	47.50	22	7,277	0.30%
2023/03/08	8	48.53	3	48.48	48.35	5	7,514	0.07%
2023/03/07	2	48.28	6	48.32	48.35	-4	7,530	-0.05%
2023/03/06	8.1	48.29	0	0.00	48.10	8.1	7,537	0.11%
2023/03/03	10	48.05	13	48.13	48.05	-3	7,607	-0.04%
2023/03/02	1	47.50	3	47.28	47.15	-2	7,653	-0.03%
2023/02/24	14	47.30	3	46.65	47.20	11	8,332	0.13%
2023/02/23	4	48.03	27	47.93	48.00	-23	8,294	-0.28%
2023/02/22	9	46.69	2	46.88	47.00	7	8,496	0.08%
2023/02/21	2.3	47.86	2	48.18	47.75	0.3	8,597	0.00%
2023/02/20	5	48.05	3.1	47.80	47.80	1.9	8,852	0.02%
2023/02/17	1	47.75	2	47.55	47.75	-1	8,914	-0.01%
2023/02/16	12	46.48	8	47.54	47.70	4	8,979	0.04%
2023/02/15	2	45.90	1.2	45.92	45.85	0.8	9,173	0.01%
2023/02/14	7	46.67	2	46.88	46.40	5	9,329	0.05%
2023/02/13	6	46.13	4	45.84	45.65	2	9,510	0.02%
2023/02/10	11	47.30	7	46.82	46.25	4	10,012	0.04%
2023/02/09	10	47.71	4	47.90	47.40	6	10,143	0.06%
2023/02/08	8	48.69	9	48.69	48.25	-1	10,137	-0.01%
2023/02/07	11	47.96	3	48.02	48.05	8	10,081	0.08%
2023/02/06	8.2	47.60	5	47.76	48.00	3.2	10,100	0.03%
2023/02/03	44	48.70	50	48.96	48.00	-6	10,088	-0.06%
2023/02/02	15	46.76	17.3	46.61	46.95	-2.3	9,773	-0.02%
2023/02/01	12	44.91	19	44.22	44.85	-7	9,861	-0.07%
2023/01/31	0	0.00	1	44.45	45.10	-1	10,004	-0.01%
2023/01/30	10	43.14	10	43.60	43.55	0	9,899	0.00%
2023/01/17	0	0.00	0	41.55	41.55	0	9,854	0.00%
2023/01/16	6	41.90	9	41.77	41.60	-3	9,901	-0.03%
2023/01/13	12	42.85	12	42.89	42.15	0	9,912	0.00%
2023/01/12	3	42.67	5.3	43.02	42.65	-2.3	9,879	-0.02%
2023/01/11	14	43.24	6	43.47	43.40	8	9,875	0.08%
2023/01/10	12	43.17	30	44.05	43.20	-18	9,870	-0.18%
2023/01/09	9	43.52	8	43.76	43.10	1	9,794	0.01%
2023/01/06	9	42.63	1	42.85	42.75	8	9,753	0.08%
2023/01/05	17.3	42.48	22	42.85	42.80	-4.8	9,746	-0.05%
2023/01/04	3	42.25	7	41.69	41.95	-4	9,646	-0.04%
2023/01/03	1	39.55	15	40.09	40.85	-14	9,627	-0.15%
2022/12/30	2	39.65	1	40.65	39.50	1	9,640	0.01%
2022/12/29	9	40.02	3.7	39.98	40.05	5.3	9,685	0.05%
2022/12/28	22	42.21	6	42.30	41.05	16	9,763	0.16%
2022/12/27	10	41.32	2	41.45	41.10	8	9,651	0.08%
2022/12/26	3	40.83	6	40.97	40.95	-3	9,696	-0.03%
2022/12/23	24	39.85	10	39.43	40.70	14	9,735	0.14%
2022/12/22	11	39.45	9	39.57	39.20	2	9,714	0.02%
2022/12/21	0	0.00	1	39.45	38.80	-1	9,754	-0.01%
2022/12/20	13.2	39.73	9	40.11	39.00	4.2	9,774	0.04%
2022/12/19	1	39.95	2	40.25	40.55	-1	9,824	-0.01%
2022/12/16	3.1	40.18	10	40.05	40.10	-6.9	9,835	-0.07%
2022/12/15	12	41.85	0	0.00	41.80	12	9,794	0.12%
2022/12/14	0	0.00	1	41.80	41.95	-1	9,811	-0.01%
2022/12/13	1	41.80	5	42.30	41.20	-4	9,820	-0.04%
2022/12/08	8	43.27	5	43.07	43.55	3	9,829	0.03%
2022/12/07	3.1	43.69	12	43.20	42.80	-9	9,854	-0.09%
2022/12/06	4	45.83	8	45.13	44.75	-4	9,804	-0.04%
2022/12/05	7	46.84	7	46.98	46.50	0	9,717	0.00%
2022/12/02	10	46.10	8	46.03	46.25	2	9,591	0.02%
2022/12/01	30	46.23	26	46.56	45.20	4	9,427	0.04%
2022/11/30	11	44.87	14	45.38	45.30	-3	8,980	-0.03%
2022/11/29	1.1	42.64	6	43.16	43.55	-4.9	8,727	-0.06%
2022/11/28	2	42.78	1	42.85	42.70	1	8,702	0.01%
2022/11/25	11.1	43.08	18	43.42	42.90	-6.9	8,669	-0.08%
2022/11/24	30	42.54	31	43.12	43.90	-1	8,568	-0.01%
2022/11/23	30	42.11	14	42.08	42.25	16	8,440	0.19%
2022/11/22	24	42.35	23	42.73	41.65	1	8,306	0.01%
2022/11/21	3	40.67	14	40.70	40.45	-11	7,793	-0.14%
2022/11/18	31	41.57	23	41.09	40.60	8	7,794	0.10%
2022/11/17	12	40.51	8	40.60	40.40	4	7,570	0.05%
2022/11/16	11	39.98	28	40.47	40.60	-17	7,472	-0.23%
2022/11/15	2.1	38.91	10	38.88	39.15	-7.9	7,217	-0.11%
2022/11/14	21	39.71	6	39.62	39.45	15	7,152	0.21%
2022/11/11	30	39.95	29	40.28	38.95	1	7,086	0.01%
2022/11/10	22	38.92	16	39.24	38.90	6	6,848	0.09%
2022/11/09	18.9	38.41	14	38.30	38.80	4.9	6,755	0.07%
2022/11/08	38	38.59	16	38.89	37.55	22	6,709	0.33%
2022/11/07	9	36.41	25	36.51	38.25	-16	6,292	-0.25%
2022/11/04	10	34.78	7	35.13	34.80	3	6,173	0.05%
2022/11/03	9	34.78	7	34.85	34.85	2	6,121	0.03%
2022/11/02	9	35.13	3	35.20	34.75	6	6,078	0.10%
2022/11/01	10	34.42	5	34.68	34.50	5	6,018	0.08%
2022/10/31	18	34.73	15	34.89	34.80	3	5,902	0.05%
2022/10/28	25	33.67	20	33.98	33.95	5	5,566	0.09%
2022/10/27	9.8	32.53	6	32.48	32.40	3.8	5,176	0.07%
2022/10/26	3.8	30.88	1	31.00	30.40	2.8	4,961	0.06%
2022/10/25	1	31.35	2	31.58	31.25	-1	4,968	-0.02%
2022/10/24	1	31.80	4	32.02	31.85	-3	4,995	-0.06%
2022/10/21	1	30.90	10	30.90	30.50	-9	5,021	-0.18%
2022/10/20	12	32.27	1	31.70	31.70	11	5,051	0.22%
2022/10/19	1	32.80	4	32.83	32.10	-3	5,119	-0.06%
2022/10/18	4	32.65	6	33.03	32.70	-2	5,154	-0.04%
2022/10/17	4	31.41	2.2	31.15	32.30	1.8	5,289	0.03%
2022/10/14	10	31.55	3.1	31.71	31.70	6.9	5,412	0.13%
2022/10/13	1.1	30.02	2	30.35	29.25	-0.9	5,512	-0.02%
2022/10/12	2	31.78	1	32.45	31.75	1	5,457	0.02%
2022/10/11	4	31.96	0	0.00	31.60	4	5,475	0.07%
2022/10/07	2	34.95	3	35.23	34.50	-1	5,526	-0.02%
2022/10/06	2	34.95	0	0.00	35.20	2	5,629	0.04%
2022/10/05	6	36.81	3	35.78	34.95	3	5,636	0.05%
2022/10/04	1.2	35.70	1	35.50	35.65	0.2	5,617	0.00%
2022/10/03	2	35.60	4	34.90	35.60	-2	5,559	-0.04%
2022/09/30	0	0.00	1	34.15	34.10	-1	5,627	-0.02%
2022/09/29	0	0.00	1	34.30	33.10	-1	5,738	-0.02%
2022/09/28	3	34.23	0	0.00	32.60	3	5,819	0.05%
2022/09/27	0	0.00	1	35.50	35.70	-1	5,958	-0.02%
2022/09/26	1	35.65	4	34.65	34.50	-3	6,078	-0.05%
2022/09/23	1	39.10	1	37.85	37.80	0	6,239	0.00%
2022/09/22	0	0.00	1	38.05	39.40	-1	6,308	-0.02%
2022/09/21	1	39.00	3	38.53	38.50	-2	6,365	-0.03%
2022/09/20	3	39.62	0	0.00	39.45	3	6,477	0.05%
2022/09/19	1	39.65	0	0.00	38.80	1	6,824	0.01%
2022/09/16	3.2	40.06	1	39.95	39.65	2.2	7,069	0.03%
2022/09/15	5.1	42.20	0	0.00	41.50	5.1	7,099	0.07%
2022/09/14	1	41.40	0	0.00	41.40	1	7,206	0.01%
2022/09/13	2.1	46.75	0	0.00	46.15	2.1	7,262	0.03%
2022/09/12	1	47.30	2	47.45	47.30	-1	7,346	-0.01%
2022/09/08	1	46.70	0	0.00	46.70	1	7,432	0.01%
2022/09/07	5	46.98	0	0.00	46.60	5	7,553	0.07%
2022/09/06	5.1	48.27	0	0.00	47.35	5.1	7,572	0.07%
2022/09/05	3	50.67	1	50.40	50.00	2	7,599	0.03%
2022/09/02	9	53.16	12	53.57	53.10	-3	7,636	-0.04%
2022/09/01	0	0.00	4	52.10	52.10	-4	7,613	-0.05%
2022/08/31	4	52.45	4	52.85	52.70	0	7,630	0.00%
2022/08/30	0	0.00	2	51.95	51.90	-2	7,728	-0.03%
2022/08/29	1	50.30	1	50.00	50.00	0	7,732	0.00%
2022/08/26	13	52.60	25	52.50	52.20	-12	7,805	-0.15%
2022/08/25	10	52.30	11	52.35	52.00	-1	8,220	-0.01%
2022/08/24	4	52.10	1	51.30	51.20	3	8,305	0.04%
2022/08/23	0	0.00	1	52.00	52.30	-1	8,552	-0.01%
2022/08/22	16	51.86	17	51.80	51.60	-1	8,669	-0.01%
2022/08/19	2	52.00	7	52.14	51.50	-5	8,818	-0.06%
2022/08/18	22	51.16	25	51.60	51.70	-3	8,915	-0.03%
2022/08/17	5	51.50	6	51.57	51.30	-1	9,106	-0.01%
2022/08/16	12	52.35	26	51.31	51.50	-14	9,326	-0.15%
2022/08/15	21	51.40	18.3	51.76	52.10	2.7	9,447	0.03%
2022/08/12	9	48.34	5	48.78	49.40	4	9,588	0.04%
2022/08/11	6	48.36	4	48.66	47.15	2	9,883	0.02%
2022/08/10	4	47.56	3	47.88	47.25	1	10,563	0.01%
2022/08/09	1	48.55	4	48.80	48.55	-3	10,981	-0.03%
2022/08/08	1	47.15	2	48.15	48.45	-1	11,091	-0.01%
2022/08/05	1	48.30	4	48.46	48.30	-3	11,205	-0.03%
2022/08/04	1	46.99	0	0.00	47.65	1	11,322	0.01%
2022/08/03	1.1	48.21	0	0.00	47.95	1.1	11,415	0.01%
2022/08/02	2.4	49.57	4	50.30	49.85	-1.6	11,556	-0.01%
2022/08/01	0	0.00	6	51.67	51.80	-6	11,645	-0.05%
2022/07/29	1	51.32	3	51.53	51.30	-2	11,832	-0.02%
2022/07/28	6	51.62	2.1	51.79	50.50	3.9	12,076	0.03%
2022/07/27	1	50.70	9	51.11	51.80	-8	12,067	-0.07%
2022/07/26	4.6	51.71	7	50.64	50.60	-2.4	12,082	-0.02%
2022/07/25	7	53.53	2	53.65	53.10	5	12,159	0.04%
2022/07/22	15	55.61	3	55.10	53.50	12	12,203	0.10%
2022/07/21	6	53.85	73	53.79	54.60	-67	12,211	-0.55%
2022/07/20	22	52.90	19	53.93	52.80	3	12,141	0.02%
2022/07/19	2	51.35	1	51.30	51.20	1	12,121	0.01%
2022/07/18	1	51.90	3	51.83	51.60	-2	12,265	-0.02%
2022/07/15	18	50.50	18	50.84	50.90	0	12,369	0.00%
2022/07/14	10	50.18	4	49.85	49.85	6	12,392	0.05%
2022/07/13	3	48.70	6.1	48.77	47.30	-3.1	12,370	-0.03%
2022/07/12	4	46.86	1	48.80	46.40	3	12,471	0.02%
2022/07/11	4	49.59	2	49.93	49.55	2	12,595	0.02%
2022/07/08	1	50.90	0	0.00	50.20	1	12,660	0.01%
2022/07/07	11	47.20	30.1	48.54	49.85	-19.1	12,593	-0.15%
2022/07/06	16.1	49.61	9	49.49	47.05	7.1	12,540	0.06%
2022/07/05	11	50.10	5	48.89	49.85	6	12,587	0.05%
2022/07/04	17	49.76	21	48.98	48.70	-4	12,456	-0.03%
2022/07/01	2	52.35	6	54.35	49.50	-4	12,473	-0.03%
2022/06/30	2.2	56.08	0	0.00	55.00	2.2	12,261	0.02%
2022/06/29	7	57.30	6	57.72	57.90	1	12,205	0.01%
2022/06/28	3	59.57	4.1	59.82	59.30	-1.1	12,197	-0.01%
2022/06/27	12	62.42	20	62.29	61.60	-8	12,393	-0.06%
2022/06/24	19	59.51	18	59.54	59.30	1	12,246	0.01%
2022/06/23	1	55.50	3	56.27	55.80	-2	12,032	-0.02%
2022/06/22	33.2	57.70	75	56.45	56.30	-41.8	12,226	-0.34%
2022/06/21	2	59.55	0	0.00	59.70	2	12,337	0.02%
2022/06/20	14.1	60.65	3	60.07	57.80	11.1	12,706	0.09%
2022/06/17	1	61.70	5	61.22	62.90	-4	12,700	-0.03%
2022/06/16	7	63.11	4	63.28	62.00	3	12,794	0.02%
2022/06/15	2.1	64.15	1	64.00	63.90	1.1	12,834	0.01%
2022/06/14	4	63.98	1	63.90	64.60	3	13,111	0.02%
2022/06/13	2.1	64.73	3	64.87	63.80	-0.9	13,131	-0.01%
2022/06/10	3	67.27	1	67.60	67.40	2	13,181	0.02%
2022/06/09	0	0.00	6	68.53	68.40	-6	13,263	-0.05%
2022/06/08	5	69.24	9	69.58	69.10	-4	13,355	-0.03%
2022/06/06	8.1	69.59	9	68.93	68.90	-0.9	13,620	-0.01%
2022/06/02	72	71.14	9	72.03	70.40	63	13,962	0.45%
2022/06/01	0	0.00	9	70.23	69.30	-9	13,802	-0.07%
2022/05/31	11	69.89	1	69.30	68.90	10	14,118	0.07%
2022/05/30	10	69.70	21	69.01	68.60	-11	14,668	-0.07%
2022/05/27	10	68.43	6	68.30	68.30	4	14,961	0.03%
2022/05/26	2	67.15	1	66.30	66.60	1	14,941	0.01%
2022/05/25	3	67.97	2	67.30	67.80	1	15,077	0.01%
2022/05/24	1.2	68.23	15.2	66.40	65.80	-14	15,192	-0.09%
2022/05/23	16.3	68.94	8.3	68.73	68.00	8	15,277	0.05%
2022/05/20	12.3	68.75	13.2	68.56	68.10	-0.9	15,435	-0.01%
2022/05/19	24.2	67.69	18	68.03	70.00	6.2	15,942	0.04%
2022/05/18	19.2	68.68	27	68.99	67.20	-7.8	16,525	-0.05%
2022/05/17	23	66.10	32.1	66.15	68.30	-9.1	16,955	-0.05%
2022/05/16	2	63.05	4	62.83	62.10	-2	16,809	-0.01%
2022/05/13	2	61.65	4	61.63	61.90	-2	16,839	-0.01%
2022/05/12	4	60.33	10	60.17	59.00	-6	16,891	-0.04%
2022/05/11	7	60.16	7	60.26	59.90	0	17,012	0.00%
2022/05/10	2	61.00	5	61.36	62.00	-3	17,418	-0.02%
2022/05/09	14.1	64.24	2	62.95	62.70	12.1	17,530	0.07%
2022/05/06	57	66.54	3	66.90	66.80	54	17,569	0.31%
2022/05/05	13	67.09	13.1	66.98	67.90	-0.1	17,534	0.00%
2022/05/04	2	63.75	3	63.57	63.00	-1	17,352	-0.01%
2022/05/03	3	62.70	3	63.20	63.70	0	17,458	0.00%
2022/04/29	10.1	63.22	15	62.69	61.80	-4.9	17,637	-0.03%
2022/04/28	6	61.48	5	61.88	60.60	1	17,631	0.01%
2022/04/27	8	57.80	3	58.67	60.70	5	17,644	0.03%
2022/04/26	1	63.32	1	65.20	62.00	0	17,537	0.00%
2022/04/25	2	63.50	1	64.10	64.10	1	17,601	0.01%
2022/04/22	7	67.61	3	67.90	67.20	4	17,733	0.02%
2022/04/21	4	67.03	19	67.83	70.00	-15	17,835	-0.08%
2022/04/20	1	64.90	7	65.80	66.10	-6	17,915	-0.03%
2022/04/19	0	0.00	2	65.35	64.40	-2	18,028	-0.01%
2022/04/18	8	64.18	2	64.60	66.00	6	18,329	0.03%
2022/04/15	17.1	67.37	9	67.07	65.50	8.1	18,381	0.04%
2022/04/14	3.1	70.39	4	70.18	70.30	-0.9	18,490	0.00%
2022/04/13	4	72.25	3	72.57	72.00	1	18,664	0.01%
2022/04/12	13	71.26	20	69.74	71.10	-7	18,955	-0.04%
2022/04/11	8.2	72.00	21	72.38	70.60	-12.9	19,130	-0.07%
2022/04/08	12.1	75.18	2	75.55	74.90	10.1	19,137	0.05%
2022/04/07	22	76.91	29	76.53	74.60	-7	19,217	-0.04%
2022/04/06	7	79.69	3	79.50	79.50	4	19,293	0.02%
2022/04/01	3.1	80.10	1	80.10	81.00	2.1	19,567	0.01%
2022/03/31	16	81.60	7.6	80.71	80.50	8.4	19,790	0.04%
2022/03/30	46.6	84.10	39	84.05	83.00	7.6	20,213	0.04%
2022/03/29	4	84.13	30	83.58	83.50	-26	20,437	-0.13%
2022/03/28	3	80.00	8.5	80.92	81.60	-5.5	21,423	-0.03%
2022/03/25	28.5	83.25	16.1	83.07	80.90	12.4	22,329	0.06%
2022/03/24	38.1	83.45	12.5	83.29	84.00	25.6	23,498	0.11%
2022/03/23	14	83.04	23	83.28	83.00	-9	24,950	-0.04%
2022/03/22	3	79.13	2.2	79.78	80.30	0.8	26,654	0.00%
2022/03/21	19	79.93	11	78.95	79.40	8	28,217	0.03%
2022/03/18	4	78.80	7	78.24	78.90	-3	28,579	-0.01%
2022/03/17	7.2	77.55	24	77.67	78.80	-16.9	28,921	-0.06%
2022/03/16	15	74.28	37	74.33	73.70	-22	29,336	-0.07%
2022/03/15	26.1	75.03	11	74.02	73.40	15.1	31,129	0.05%
2022/03/14	1	78.10	7	78.69	77.70	-6	31,368	-0.02%
2022/03/11	13	78.56	9	78.39	77.60	4	31,698	0.01%
2022/03/10	10	79.38	4	79.03	78.60	6	31,936	0.02%
2022/03/09	8	76.91	7	76.06	76.50	1	32,439	0.00%
2022/03/08	42	77.09	16	76.86	74.00	26	32,770	0.08%
2022/03/07	35	80.75	10	79.82	79.40	25	32,888	0.08%
2022/03/04	58	86.96	43	86.97	85.10	15	33,745	0.04%
2022/03/03	32	87.25	37	87.57	85.90	-5	33,963	-0.01%
2022/03/02	20	83.47	19	84.01	85.40	1	33,910	0.00%
2022/03/01	7	80.40	3	82.03	82.20	4	34,540	0.01%
2022/02/25	4.3	80.49	8	80.19	78.80	-3.7	35,296	-0.01%
2022/02/24	10	79.72	18	79.70	77.60	-8	35,937	-0.02%
2022/02/23	38	82.52	35	82.41	83.10	3	35,821	0.01%
2022/02/22	34	82.22	21	82.33	80.80	13	35,758	0.04%
2022/02/21	42	87.81	40	87.81	85.00	2	35,579	0.01%
2022/02/18	41	86.96	42	86.92	87.90	-1	34,946	0.00%
2022/02/17	47	84.05	41.3	83.97	84.40	5.8	34,383	0.02%
2022/02/16	6	78.77	8.2	80.66	81.90	-2.2	33,448	-0.01%
2022/02/15	8	76.35	77	76.09	74.50	-69	33,416	-0.21%
2022/02/14	13.2	78.06	8	76.75	76.50	5.2	33,624	0.02%
2022/02/11	8	81.05	6	81.43	80.80	2	33,718	0.01%
2022/02/10	14	80.33	27.7	80.61	81.60	-13.7	33,827	-0.04%
2022/02/09	11	77.20	11	77.95	77.80	0	33,619	0.00%
2022/02/08	9	72.92	10	74.56	76.00	-1	33,705	0.00%
2022/02/07	4	70.38	6	71.63	73.00	-2	36,036	-0.01%
2022/01/26	7	71.46	7	71.49	70.80	0	38,056	0.00%
2022/01/25	5.1	72.86	3	71.70	70.70	2.1	39,434	0.01%
2022/01/24	5	72.32	24	73.38	73.90	-19	39,393	-0.05%
2022/01/21	9.1	76.20	9	74.96	74.30	0.1	40,412	0.00%
2022/01/20	13	78.77	17	78.55	78.10	-4	41,216	-0.01%
2022/01/19	5	77.82	5	77.74	78.80	0	42,442	0.00%
2022/01/18	13.1	79.72	7	79.23	78.50	6.1	44,432	0.01%
2022/01/17	4	78.25	4	79.25	79.50	0	45,506	0.00%
2022/01/14	5	75.92	3	75.97	76.90	2	46,498	0.00%
2022/01/13	3.3	76.71	2	77.15	76.70	1.3	48,107	0.00%
2022/01/12	7	78.50	13	78.10	78.30	-6	48,652	-0.01%
2022/01/11	17.2	78.32	40	76.75	77.50	-22.9	48,746	-0.05%
2022/01/10	94.2	80.99	27	81.53	81.30	67.2	48,443	0.14%
2022/01/07	8	82.90	6	82.08	81.30	2	48,328	0.00%
2022/01/06	11	84.38	10.1	85.53	86.00	1	48,177	0.00%
2022/01/05	19.3	85.71	6.1	85.89	84.40	13.3	48,157	0.03%
2022/01/04	15.1	91.10	13	88.75	88.10	2.1	48,013	0.00%
2022/01/03	9.1	91.09	19	91.31	91.90	-9.9	48,235	-0.02%
2021/12/30	11	90.60	12	90.48	90.40	-1	48,191	0.00%
2021/12/29	5.1	90.56	6.1	91.01	91.50	-1	48,315	0.00%
2021/12/28	12.1	91.84	9.9	91.72	90.60	2.2	48,344	0.00%
2021/12/27	26.4	93.01	45.8	93.11	92.10	-19.5	48,372	-0.04%
2021/12/24	31.4	93.77	23	93.12	92.40	8.4	48,445	0.02%
2021/12/23	18.6	93.24	30	93.79	93.20	-11.4	48,136	-0.02%
2021/12/22	76.6	95.93	61.3	95.61	93.20	15.3	47,821	0.03%
2021/12/21	40.2	94.70	45.5	94.93	94.50	-5.3	46,950	-0.01%
2021/12/20	94.2	94.28	90.1	94.76	92.20	4.1	46,584	0.01%
2021/12/17	111.1	95.22	72.5	94.25	91.90	38.6	45,674	0.08%	大買/
2021/12/16	54	95.28	58.5	96.48	99.90	-4.5	44,484	-0.01%
2021/12/15	40.8	87.55	87	88.39	90.90	-46.2	42,683	-0.11%
2021/12/14	24	82.85	18	83.03	83.30	6	41,401	0.01%
2021/12/13	38	83.25	21.1	83.75	82.20	16.9	41,340	0.04%
2021/12/10	41	88.41	37	87.01	85.10	4	40,959	0.01%
2021/12/09	39	89.49	79	89.39	87.90	-40	40,319	-0.10%
2021/12/08	23	86.40	7	85.71	84.50	16	38,530	0.04%
2021/12/07	21.1	86.47	9	86.19	85.00	12.1	38,521	0.03%
2021/12/06	24	86.33	11	86.28	86.30	13	38,274	0.03%
2021/12/03	22	88.28	39	87.94	87.60	-17	38,237	-0.04%
2021/12/02	24	87.95	19	87.90	84.20	5	38,006	0.01%
2021/12/01	36	87.77	32	88.34	90.00	4	37,940	0.01%
2021/11/30	51.2	90.04	74	91.29	87.30	-22.8	38,752	-0.06%
2021/11/29	35.5	82.96	21	83.91	85.50	14.5	39,393	0.04%
2021/11/26	29.5	84.59	86	85.76	83.60	-56.5	39,293	-0.14%
2021/11/25	56.1	90.30	41.1	90.90	86.60	15	38,770	0.04%
2021/11/24	43.1	89.97	70.1	87.91	87.50	-27	37,925	-0.07%
2021/11/23	81.7	92.69	29	91.40	90.90	52.7	37,256	0.14%
2021/11/22	7	100.41	14	98.60	101.00	-7	36,538	-0.02%
2021/11/19	2	94.50	5	95.68	97.80	-3	36,553	-0.01%
2021/11/18	3.5	92.56	16.3	91.37	91.50	-12.8	36,690	-0.03%
2021/11/17	16	90.03	32.3	89.88	90.10	-16.3	36,818	-0.04%
2021/11/16	15	87.55	19.5	89.42	90.00	-4.5	36,964	-0.01%
2021/11/15	36.3	81.57	6	81.12	82.00	30.3	37,188	0.08%
2021/11/12	11.2	79.61	10	80.50	81.50	1.2	37,436	0.00%
2021/11/11	14.2	78.30	95	77.37	76.20	-80.8	37,598	-0.21%
2021/11/10	25.5	82.27	21	81.84	82.50	4.5	37,702	0.01%
2021/11/09	27.1	80.88	39.2	81.30	80.50	-12.1	37,964	-0.03%
2021/11/08	51	79.45	33.6	78.69	82.50	17.4	37,930	0.05%
2021/11/05	22.2	72.56	35	74.09	75.80	-12.8	38,188	-0.03%
2021/11/04	157.3	78.13	91	77.55	75.00	66.3	38,440	0.17%	大買/
2021/11/03	161	73.54	154	74.45	77.80	7	36,561	0.02%	大買/大賣/
2021/11/02	93	70.93	105.4	71.60	71.80	-12.4	34,760	-0.04%	大賣/
2021/11/01	6	65.30	2	65.30	65.30	4	33,725	0.01%
2021/10/29	61	58.31	89	57.66	59.40	-28	34,515	-0.08%
2021/10/28	116	55.38	66	54.54	54.00	50	33,702	0.15%	大買/
2021/10/27	53	54.74	59	54.75	54.80	-6	33,550	-0.02%
2021/10/26	76	54.19	127.5	54.68	53.30	-51.5	33,331	-0.15%	大賣/
2021/10/25	66	51.61	54	52.17	51.90	12	32,523	0.04%
2021/10/22	84	50.30	98	49.79	49.25	-14	32,386	-0.04%
2021/10/21	99.2	49.57	97.2	49.96	50.10	2	31,665	0.01%
2021/10/20	29	46.38	34.8	46.23	47.80	-5.8	30,731	-0.02%
2021/10/19	21	44.32	17	43.81	43.70	4	31,667	0.01%
2021/10/18	1	42.05	1	42.70	42.35	0	32,925	0.00%
2021/10/15	6	41.82	6	41.88	41.70	0	33,757	0.00%
2021/10/14	11.1	40.91	7	40.96	40.90	4.1	34,392	0.01%
2021/10/13	3	41.92	9	42.93	41.25	-6	34,686	-0.02%
2021/10/12	7	43.99	20	44.44	44.35	-13	35,497	-0.04%
2021/10/08	29	44.22	21	44.36	44.00	8	37,557	0.02%
2021/10/07	2	41.83	17	41.76	41.90	-15	37,643	-0.04%
2021/10/06	22	41.18	12	41.21	40.10	10	37,892	0.03%
2021/10/05	5.2	40.74	17	40.75	41.40	-11.8	38,082	-0.03%
2021/10/04	22.1	40.38	5	40.25	39.00	17.1	38,070	0.04%
2021/10/01	12	43.08	12	43.61	42.50	0	38,249	0.00%
2021/09/30	12.4	44.10	13	44.80	45.55	-0.6	38,951	0.00%
2021/09/29	9.2	45.10	9	44.48	43.90	0.2	40,389	0.00%
2021/09/28	43.2	46.88	24	47.24	45.95	19.2	40,608	0.05%
2021/09/27	54	47.59	22	47.51	47.50	32	40,485	0.08%
2021/09/24	25	46.81	26	46.98	47.40	-1	40,029	0.00%
2021/09/23	21	46.45	26	46.73	45.30	-5	39,699	-0.01%
2021/09/22	17	44.61	21	44.86	45.00	-4	39,650	-0.01%
2021/09/17	18	43.86	22	44.45	44.60	-4	39,727	-0.01%
2021/09/16	15	44.05	25	43.96	43.70	-10	39,486	-0.03%
2021/09/15	20	41.95	24	42.12	41.65	-4	39,011	-0.01%
2021/09/14	4.2	43.22	0	0.00	43.00	4.2	39,015	0.01%
2021/09/13	15	43.92	6	43.67	43.75	9	38,950	0.02%
2021/09/10	13	44.13	14	44.30	44.40	-1	38,865	0.00%
2021/09/09	4	42.90	9	43.24	43.05	-5	38,532	-0.01%
2021/09/08	8	42.66	12	42.75	42.65	-4	38,393	-0.01%
2021/09/07	15	41.90	9	41.58	41.95	6	38,114	0.02%
2021/09/06	25.3	46.58	20	45.16	44.65	5.3	37,693	0.01%
2021/09/03	40	47.05	49	47.11	47.75	-9	37,222	-0.02%
2021/09/02	32	46.10	18	46.67	44.40	14	35,997	0.04%
2021/09/01	5	42.82	24	44.41	46.00	-19	34,383	-0.06%
2021/08/31	4	40.78	2	41.35	41.85	2	33,858	0.01%
2021/08/30	1	41.05	15	40.45	41.00	-14	33,717	-0.04%
2021/08/27	4.3	39.61	144	40.59	39.30	-139.8	33,513	-0.42%	大賣/鉅額交易
2021/08/26	10.2	41.28	5.6	41.26	40.65	4.6	33,343	0.01%
2021/08/25	9	41.90	6	42.23	41.75	3	33,178	0.01%
2021/08/24	31	41.77	44	42.21	41.10	-13	33,030	-0.04%
2021/08/23	37	42.20	12	42.17	41.90	25	32,748	0.08%
2021/08/20	31	40.81	43.6	41.06	41.25	-12.6	32,606	-0.04%
2021/08/19	75.2	41.59	60	41.83	39.70	15.2	32,280	0.05%
2021/08/18	17	38.62	22	38.83	41.45	-5	31,676	-0.02%
2021/08/17	8.2	38.70	14	40.26	37.70	-5.8	31,272	-0.02%
2021/08/16	27	40.37	41	40.21	40.85	-14	30,935	-0.05%
2021/08/13	17.2	41.05	12	40.66	40.15	5.2	30,465	0.02%
2021/08/12	9.2	44.22	6	44.60	44.60	3.2	29,937	0.01%
2021/08/11	19	45.08	14	44.74	43.70	5	29,652	0.02%
2021/08/10	27	47.41	10	48.01	47.00	17	29,092	0.06%
2021/08/09	30	48.20	15.1	46.77	46.75	14.9	28,531	0.05%
2021/08/06	12	51.83	25	51.94	50.30	-13	27,954	-0.05%
2021/08/05	27	52.12	12	52.18	51.60	15	27,647	0.05%
2021/08/04	28.1	51.98	42	51.99	52.10	-13.9	27,390	-0.05%
2021/08/03	24	50.31	24	50.45	50.00	0	26,617	0.00%
2021/08/02	173	51.15	47	51.17	51.20	126	26,334	0.48%	大買/鉅額交易
2021/07/30	72	50.95	71	50.06	49.30	1	25,659	0.00%
2021/07/29	82	48.93	51	49.66	48.35	31	24,635	0.13%
2021/07/28	67	49.55	16	49.78	48.35	51	23,531	0.22%
2021/07/27	5	52.28	69.7	53.34	53.70	-64.7	22,725	-0.28%
2021/07/26	42	48.44	36	47.86	48.90	6	22,499	0.03%
2021/07/23	86	47.53	85.3	47.48	45.50	0.7	21,927	0.00%
2021/07/22	93	43.33	77	44.57	45.85	16	20,763	0.08%
2021/07/21	12	40.73	30	40.80	41.70	-18	19,908	-0.09%
2021/07/20	39	38.52	52	38.94	37.95	-13	19,913	-0.07%
2021/07/19	64	38.60	66	38.78	37.65	-2	19,397	-0.01%
2021/07/16	87.3	38.80	80.1	39.45	38.20	7.2	19,134	0.04%
2021/07/15	98.2	36.77	65.7	36.78	38.10	32.5	18,300	0.18%
2021/07/14	4.2	32.92	26.5	34.54	35.75	-22.3	16,131	-0.14%
2021/07/13	11	33.57	18	33.90	32.50	-7	15,611	-0.04%
2021/07/12	33	34.53	25	34.79	33.40	8	15,289	0.05%
2021/07/09	29	33.94	16	33.66	34.00	13	14,899	0.09%
2021/07/08	26	34.94	45	35.36	34.00	-19	14,827	-0.13%
2021/07/07	103	34.85	67	34.00	35.10	36	14,547	0.25%	大買/
2021/07/06	58	33.43	83	34.29	34.70	-25	13,853	-0.18%
2021/07/05	8	30.26	19	30.43	31.90	-11	12,818	-0.09%
2021/07/02	7	28.79	6	28.75	29.00	1	12,647	0.01%
2021/07/01	3	28.88	3	29.03	28.30	0	12,890	0.00%
2021/06/30	7	28.60	1	28.25	28.90	6	12,945	0.05%
2021/06/29	34	29.24	21	29.13	28.60	13	13,017	0.10%
2021/06/28	26	28.03	30	28.18	29.25	-4	12,711	-0.03%
2021/06/25	8	26.62	12	26.77	26.60	-4	12,251	-0.03%
2021/06/24	3	25.58	0	0.00	25.65	3	12,114	0.02%
2021/06/23	5	26.07	1	26.00	25.95	4	12,149	0.03%
2021/06/22	0	0.00	2	25.10	25.10	-2	12,156	-0.02%
2021/06/18	1	26.85	1	26.90	26.80	0	12,212	0.00%
2021/06/17	0.3	26.90	17	27.06	27.00	-16.7	12,184	-0.14%
2021/06/15	0	0.00	10	26.95	26.85	-10	12,105	-0.08%
2021/06/11	15	26.60	21	26.44	26.45	-6	12,121	-0.05%
2021/06/10	22	26.94	6	26.58	26.25	16	12,153	0.13%
2021/06/09	12	26.88	9.6	26.81	26.95	2.4	12,165	0.02%
2021/06/08	6	26.13	10	26.26	26.40	-4	11,988	-0.03%
2021/06/07	8	26.20	5	26.00	25.85	3	11,947	0.03%
2021/06/04	2	25.78	4	26.03	26.10	-2	11,855	-0.02%
2021/06/03	3	26.10	1	25.95	25.95	2	11,841	0.02%
2021/06/02	3	26.35	0	25.95	25.55	3	11,831	0.03%
2021/06/01	11	26.64	12	26.25	26.20	-1	11,793	-0.01%
2021/05/31	4	25.69	3.2	26.00	26.50	0.9	11,751	0.01%
2021/05/28	10	25.51	0.1	26.00	25.55	10	11,981	0.08%
2021/05/27	0.2	23.75	1	24.10	24.30	-0.8	11,942	-0.01%
2021/05/26	1	23.70	0	23.65	23.75	1	11,945	0.01%
2021/05/25	1	23.90	3	24.30	23.60	-2	11,982	-0.02%
2021/05/24	0	0.00	5	23.05	23.25	-5	12,050	-0.04%
2021/05/20	6	21.54	1	21.45	21.35	5	12,096	0.04%
2021/05/19	1	22.45	0	0.00	22.10	1	12,097	0.01%
2021/05/18	2	20.38	8	21.65	21.80	-6	12,151	-0.05%
2021/05/17	3	20.30	6	20.58	19.90	-3	12,151	-0.02%
2021/05/14	3	23.17	1	23.60	22.10	2	12,055	0.02%
2021/05/13	11	21.77	38	21.72	22.50	-27	11,986	-0.23%
2021/05/12	15	23.99	23	23.15	22.75	-8	11,919	-0.07%
2021/05/11	3	25.90	4	25.89	25.25	-1	11,737	-0.01%
2021/05/10	8	28.01	7	28.24	27.80	1	11,608	0.01%
2021/05/07	33	26.82	10	27.09	27.20	23	11,453	0.20%
2021/05/06	1	26.20	5	25.60	25.60	-4	11,383	-0.04%
2021/05/05	75	26.01	15	25.87	25.00	60	11,293	0.53%
2021/05/04	18	27.37	4.1	28.50	26.20	13.9	11,135	0.12%
2021/05/03	6	29.03	14	29.70	28.85	-8	10,869	-0.07%
2021/04/29	17	30.73	71	30.43	30.60	-54	10,593	-0.51%
2021/04/28	46	32.08	26	31.90	31.80	20	10,243	0.20%
2021/04/27	26	30.73	53	30.88	30.55	-27	9,693	-0.28%
2021/04/26	61	29.10	57.1	29.37	29.75	3.9	8,976	0.04%
2021/04/23	18	26.41	5	25.76	27.05	13	8,051	0.16%
2021/04/22	12	26.55	3	26.07	25.20	9	7,897	0.11%
2021/04/21	18	26.60	49	26.60	26.75	-31	7,743	-0.40%
2021/04/20	1	25.80	2	25.70	25.65	-1	7,542	-0.01%
2021/04/19	12	25.08	43	25.05	24.90	-31	7,507	-0.41%
2021/04/16	30	24.98	6	25.32	24.90	24	7,506	0.32%
2021/04/15	11	25.00	5	24.99	25.20	6	7,505	0.08%
2021/04/14	97.1	24.94	13.1	24.66	24.65	84	7,507	1.12%
2021/04/13	9	27.39	77.1	26.94	25.65	-68.1	7,429	-0.92%
2021/04/12	34.2	28.37	23.6	28.71	27.60	10.6	7,244	0.15%
2021/04/09	23	27.43	47.1	27.81	27.35	-24.1	7,006	-0.34%
2021/04/08	40	26.28	4	26.41	26.10	36	6,539	0.55%
2021/04/07	19	25.75	87.1	25.30	26.90	-68.1	6,411	-1.06%
2021/04/06	1	24.55	1	24.45	24.55	0	6,453	0.00%
2021/04/01	80	23.73	9	24.11	24.40	71	6,650	1.07%
2021/03/31	3	22.88	0	0.00	23.05	3	6,498	0.05%
2021/03/30	4	22.65	5	22.65	22.70	-1	6,570	-0.02%
2021/03/29	1	22.55	2	22.55	22.40	-1	6,634	-0.02%
2021/03/25	3	22.70	1	22.70	22.75	2	6,999	0.03%
2021/03/24	0	0.00	3.2	23.40	23.30	-3.2	7,068	-0.05%
2021/03/23	3	23.75	18.2	23.78	23.70	-15.2	7,298	-0.21%
2021/03/22	2	23.80	2	23.93	23.80	0	7,206	0.00%
2021/03/19	0	0.00	6	23.55	23.75	-6	7,246	-0.08%
2021/03/18	1	23.80	0	0.00	23.60	1	7,317	0.01%
2021/03/17	2	24.05	2	23.75	23.60	0	7,592	0.00%
2021/03/16	25	23.76	0	0.00	23.60	25	7,732	0.32%
2021/03/15	15.4	23.50	15	23.86	24.20	0.4	7,843	0.00%
2021/03/11	0	0.00	2	22.60	22.50	-2	8,751	-0.02%
2021/03/10	2	22.13	1	22.00	22.00	1	8,925	0.01%
2021/03/09	2	22.10	4	22.05	22.05	-2	9,104	-0.02%
2021/03/08	3	23.00	2	23.20	22.00	1	9,446	0.01%
2021/03/05	2	22.55	2	22.40	22.50	0	9,853	0.00%
2021/03/04	16	23.24	6	22.94	22.80	10	10,065	0.10%
2021/03/03	14	23.71	11	23.27	23.15	3	10,324	0.03%
2021/03/02	6	24.26	9	25.11	25.30	-3	10,218	-0.03%
2021/02/25	2	24.23	0	0.00	23.55	2	10,884	0.02%
2021/02/24	1	23.80	4	24.21	24.25	-3	10,966	-0.03%
2021/02/23	5.5	23.64	5	23.40	23.40	0.5	10,839	0.00%
2021/02/22	0	0.00	13	23.75	23.90	-13	10,788	-0.12%
2021/02/19	1.1	23.04	3	23.03	23.10	-1.9	10,673	-0.02%
2021/02/18	7	22.89	3	22.90	22.85	4	10,663	0.04%
2021/02/17	2	21.75	6	22.01	22.45	-4	10,550	-0.04%
2021/02/04	3	21.35	3	21.35	20.95	0	10,468	0.00%
2021/02/03	0	0.00	10	21.15	21.05	-10	10,451	-0.10%
2021/02/01	5	20.25	4	20.04	20.05	1	10,433	0.01%
2021/01/29	6	20.78	0	0.00	20.60	6	10,480	0.06%
2021/01/28	0	0.00	5	21.62	21.40	-5	10,481	-0.05%
2021/01/27	1	21.30	0	0.00	21.85	1	10,410	0.01%
2021/01/26	2	21.30	1	21.45	21.10	1	10,385	0.01%
2021/01/25	4	21.36	0	0.00	21.50	4	10,372	0.04%
2021/01/22	1	20.65	51	20.71	21.25	-50	10,346	-0.48%
2021/01/21	2	21.30	4	20.98	20.85	-2	10,308	-0.02%
2021/01/20	5	21.33	0	0.00	21.00	5	10,282	0.05%
2021/01/19	1	22.20	0	0.00	22.00	1	10,310	0.01%
2021/01/18	1	21.05	2	21.18	21.50	-1	10,283	-0.01%
2021/01/15	12	22.34	2	22.00	21.90	10	10,273	0.10%
2021/01/14	0	0.00	6	23.15	23.25	-6	10,208	-0.06%
2021/01/13	0	0.00	0.6	22.55	22.65	-0.6	10,221	-0.01%
2021/01/12	11	22.64	5	21.90	21.75	6	10,497	0.06%
2021/01/11	4	22.60	7	21.99	22.80	-3	10,476	-0.03%
2021/01/08	5	23.09	5	22.69	22.50	0	10,420	0.00%
2021/01/07	1	23.30	1	23.00	23.00	0	10,327	0.00%
2021/01/06	6	22.83	15	23.38	22.75	-9	10,263	-0.09%
2021/01/05	5	23.67	0.5	23.70	23.70	4.5	10,140	0.04%
2021/01/04	4	24.06	4	24.10	24.00	0	10,074	0.00%
2020/12/31	5	24.45	9	24.37	24.40	-4	9,957	-0.04%
2020/12/30	11	25.83	19	25.26	25.10	-8	9,864	-0.08%
2020/12/29	39	26.74	13	26.15	25.00	26	9,700	0.27%
2020/12/28	33.1	25.11	38	26.03	27.10	-4.9	9,191	-0.05%
2020/12/25	7.2	24.83	8	25.03	24.65	-0.8	8,791	-0.01%
2020/12/24	8	24.99	13	24.80	24.60	-5	8,713	-0.06%
2020/12/23	4	24.18	6	23.93	24.35	-2	8,513	-0.02%
2020/12/22	12	24.83	12	24.42	23.55	0	8,524	0.00%
2020/12/21	16	25.00	12	24.79	24.55	4	8,407	0.05%
2020/12/18	16	24.44	10	24.21	24.25	6	8,315	0.07%
2020/12/17	7	24.05	31	24.44	23.60	-24	8,165	-0.29%
2020/12/16	0	0.00	2	23.15	22.95	-2	7,958	-0.03%
2020/12/15	8	23.06	20	23.25	22.75	-12	7,936	-0.15%
2020/12/14	17	23.93	10	24.30	23.85	7	7,872	0.09%
2020/12/11	61	24.61	15	24.35	24.30	46	7,860	0.59%
2020/12/10	2	23.63	20	24.01	23.50	-18	7,593	-0.24%
2020/12/09	22	24.86	35	24.84	24.65	-13	7,409	-0.18%
2020/12/08	18	25.36	23.8	25.11	25.30	-5.8	7,259	-0.08%
2020/12/07	51	24.07	18	24.48	24.50	33	6,682	0.49%
2020/12/04	0	0.00	12.6	22.16	22.30	-12.6	6,248	-0.20%
2020/12/03	4.7	20.89	1	20.30	20.30	3.7	6,111	0.06%
2020/12/02	13	21.65	11	21.50	21.45	2	6,069	0.03%
2020/12/01	1	21.55	16	20.86	21.40	-15	6,135	-0.24%
2020/11/30	0	0.00	10	20.14	20.20	-10	5,683	-0.18%
2020/11/27	2	19.33	32	19.02	19.95	-30	5,517	-0.54%
2020/11/26	7	19.03	12	18.63	19.10	-5	5,195	-0.10%
2020/11/25	2	18.15	31	18.07	18.15	-29	4,977	-0.58%
2020/11/24	82	18.79	9	19.46	18.45	73	4,843	1.51%
2020/11/23	0	0.00	3	18.63	19.00	-3	4,156	-0.07%
2020/11/18	1	16.55	1	16.55	16.45	0	3,954	0.00%
2020/11/16	0	0.00	2	16.80	16.60	-2	4,140	-0.05%
2020/11/12	3	16.48	1	16.45	16.50	2	4,158	0.05%
2020/11/11	1	16.75	0	0.00	16.65	1	4,168	0.02%
2020/11/10	1	16.90	0	0.00	16.75	1	4,182	0.02%
2020/11/09	0.2	17.40	0	0.00	17.45	0.2	4,150	0.01%
2020/11/06	6	17.53	0	0.00	17.60	6	4,154	0.14%
2020/11/02	3	16.42	2	16.35	16.35	1	4,136	0.02%
2020/10/29	0	0.00	10.3	17.10	17.15	-10.3	4,245	-0.24%
2020/10/28	0	0.00	0	17.80	17.65	0	4,385	0.00%
2020/10/27	2	17.85	0	0.00	17.70	2	4,427	0.05%
2020/10/26	0	0.00	10	18.60	18.95	-10	4,387	-0.23%
2020/10/23	5	18.55	4	18.30	18.90	1	4,402	0.02%
2020/10/21	5.5	19.18	0	0.00	19.00	5.5	4,391	0.13%
2020/10/20	23	20.05	25	20.13	19.85	-2	4,334	-0.05%
2020/10/19	7	18.58	7	19.00	19.05	0	4,077	0.00%
2020/10/16	2	17.50	0	0.00	17.35	2	4,197	0.05%
2020/10/14	4	17.63	0	0.00	17.65	4	4,353	0.09%
2020/10/13	10	17.15	0	0.00	17.05	10	4,797	0.21%
2020/10/07	0	0.00	9	18.00	17.50	-9	5,256	-0.17%
2020/09/29	2	15.50	1	17.05	15.55	1	5,449	0.02%
2020/09/28	9	17.62	2.5	17.53	17.05	6.5	5,473	0.12%
2020/09/16	9	9.59	8.5	9.42	9.41	0.5	5,542	0.01%
2020/09/14	2	10.13	0	0.00	10.15	2	5,374	0.04%
2020/09/10	2	9.80	7	9.92	9.80	-5	5,174	-0.10%
2020/09/08	0	0.00	3	9.99	9.98	-3	5,201	-0.06%
2020/09/07	5	10.25	2	10.55	10.05	3	5,180	0.06%
2020/09/03	2	10.35	0	0.00	10.25	2	5,135	0.04%
2020/08/31	1	10.05	0	0.00	10.05	1	5,140	0.02%
2020/08/28	0	0.00	6	10.30	10.30	-6	5,215	-0.12%
2020/08/27	4	10.35	0	0.00	10.25	4	5,453	0.07%
2020/08/26	24	11.15	10	10.80	10.60	14	5,289	0.26%
2020/08/20	1	9.22	0	0.00	9.22	1	4,736	0.02%
2020/08/19	0	0.00	5	9.95	9.94	-5	4,687	-0.11%
2020/08/18	1	9.87	0	0.00	9.87	1	4,663	0.02%
2020/08/14	0	0.00	2	9.81	9.80	-2	4,642	-0.04%
2020/08/13	0	0.00	8	9.93	9.86	-8	4,635	-0.17%
2020/08/12	7	9.95	5	9.87	10.10	2	4,617	0.04%
2020/08/11	6	10.40	11	10.40	10.40	-5	4,521	-0.11%
2020/08/10	1	9.42	0	0.00	9.46	1	4,401	0.02%
2020/08/06	5	9.77	0	0.00	9.74	5	4,390	0.11%
2020/08/05	12	9.85	0	0.00	9.85	12	4,378	0.27%
2020/07/30	0	0.00	4	9.97	9.99	-4	4,345	-0.09%
2020/07/28	0	0.00	1	9.90	9.51	-1	4,339	-0.02%
2020/07/23	0	0.00	5	11.60	11.05	-5	4,198	-0.12%
2020/07/22	18	10.70	3	10.80	11.00	15	4,048	0.37%
2020/07/17	2	9.96	4	9.99	9.95	-2	3,936	-0.05%
2020/07/16	0	0.00	7	10.28	10.35	-7	3,912	-0.18%
2020/07/15	1	10.15	0	0.00	10.25	1	3,905	0.03%
2020/07/14	4	10.76	4	10.83	10.60	0	3,919	0.00%
2020/07/13	5	10.70	6	11.22	11.45	-1	3,884	-0.03%
2020/07/10	5	10.70	21	10.98	10.65	-16	3,708	-0.43%
2020/07/09	7	11.80	0	0.00	11.80	7	3,645	0.19%
2020/07/08	13	13.35	9	13.16	13.10	4	3,509	0.11%
2020/07/07	0	0.00	2	12.50	12.50	-2	3,052	-0.07%
2020/07/06	1	10.85	0	0.00	11.40	1	3,002	0.03%
2020/07/03	38	9.94	4	10.40	10.40	34	2,902	1.17%
2020/07/02	6	9.41	40	9.47	9.47	-34	2,592	-1.31%
2020/07/01	0	0.00	9	8.61	8.61	-9	2,418	-0.37%
2020/06/24	1	8.04	0	0.00	7.96	1	2,243	0.04%
2020/06/23	10	8.02	1	8.37	8.37	9	2,162	0.42%
2020/06/22	2	7.63	0	0.00	7.61	2	2,067	0.10%
2020/06/19	0	0.00	5	7.90	7.73	-5	2,072	-0.24%
2020/06/18	5	7.90	18	7.90	7.84	-13	2,045	-0.64%
2020/06/17	18	8.04	0	0.00	7.89	18	2,033	0.89%
2020/06/16	11	7.99	15	7.91	7.99	-4	2,014	-0.20%
2020/06/15	16	7.85	5	8.02	8.10	11	1,981	0.56%
2020/06/12	15	7.26	18	7.22	7.40	-3	1,893	-0.16%
2020/06/11	21	7.65	54	7.66	7.50	-33	1,869	-1.76%
2020/06/10	54	7.89	28	7.96	7.90	26	1,823	1.43%
2020/06/09	28	8.34	0	0.00	8.20	28	1,772	1.58%
2020/06/08	0	0.00	10	8.12	8.37	-10	1,724	-0.58%
2020/06/05	17	8.06	64	8.07	8.04	-47	1,673	-2.81%
2020/06/04	65	8.31	0	0.00	8.19	65	1,633	3.98%
2020/06/03	4	8.25	13	8.07	8.25	-9	1,531	-0.59%
2020/06/02	0	0.00	3	7.50	7.50	-3	1,238	-0.24%
2020/05/26	0	0.00	10	6.07	6.08	-10	1,421	-0.70%
2020/05/22	13	6.22	0	0.00	6.22	13	1,491	0.87%
2020/05/21	10	6.23	0	0.00	6.23	10	1,484	0.67%
2020/05/19	0	0.00	1	6.16	6.17	-1	1,474	-0.07%
2020/05/14	2	6.39	36	6.39	6.14	-34	1,430	-2.38%
2020/05/08	0	0.00	31	6.66	6.65	-31	1,377	-2.25%
2020/05/05	30	6.57	0	0.00	6.69	30	1,340	2.24%
2020/04/30	0	0.00	11	6.70	6.70	-11	1,309	-0.84%
2020/04/28	0	0.00	2	6.21	6.20	-2	1,285	-0.16%
2020/04/27	10	6.20	0	0.00	6.19	10	1,305	0.77%
2020/04/20	0	0.00	10	6.37	6.37	-10	1,276	-0.78%
2020/03/27	10	5.00	0	0.00	5.00	10	1,218	0.82%
2020/03/26	5	5.00	0	0.00	5.05	5	1,233	0.41%
2020/03/25	0	0.00	5	4.95	5.01	-5	1,344	-0.37%
2020/03/24	40	4.55	0	0.00	4.56	40	1,377	2.90%
2020/03/20	0	0.00	1.7	4.30	4.37	-1.7	1,462	-0.11%
2020/03/18	8	4.68	0	0.00	4.59	8	1,444	0.55%
2020/03/16	0	0.00	5	5.08	5.01	-5	1,467	-0.34%
2020/03/13	0	0.00	0.6	5.08	5.08	-0.6	1,502	-0.04%
2020/03/10	0	0.00	27	5.61	6.25	-27	1,484	-1.82%
2020/03/09	0	0.00	23	5.81	5.74	-23	1,484	-1.55%
2020/03/03	1	6.83	0	0.00	6.75	1	1,419	0.07%
2020/03/02	45	6.60	1	6.58	6.70	44	1,393	3.16%
2020/02/27	8	7.00	9.4	7.06	7.06	-1.4	1,355	-0.11%
2020/02/26	2	7.46	4	7.46	7.46	-2	1,243	-0.16%
2020/02/25	0	0.00	11	8.28	8.28	-11	1,221	-0.90%
2020/02/21	1	9.28	0	0.00	9.30	1	1,173	0.09%
2020/02/11	0	0.00	10	9.15	9.14	-10	1,176	-0.85%
2020/02/06	0	0.00	1	9.28	9.37	-1	1,175	-0.09%
2020/02/04	20	9.20	0	0.00	9.20	20	1,184	1.69%
2020/02/03	6	8.85	0	0.00	8.90	6	1,187	0.51%
2020/01/31	3	9.18	0	0.00	9.31	3	1,172	0.26%
2020/01/30	5	9.24	0	0.00	9.27	5	1,172	0.43%
2020/01/15	0	0.00	3	10.30	10.35	-3	1,180	-0.25%
2020/01/14	0	0.00	0.1	10.40	10.45	-0.1	1,187	-0.01%
2020/01/13	12	10.30	0	0.00	10.30	12	1,185	1.01%
2020/01/10	1	10.30	0	0.00	10.25	1	1,187	0.08%
2020/01/09	0	0.00	2	10.45	10.35	-2	1,190	-0.17%
2019/12/31	1	10.80	0	0.00	10.80	1	1,151	0.09%
2019/12/26	0	0.00	4	10.33	10.30	-4	1,070	-0.37%
2019/12/24	9	10.69	0	0.00	10.65	9	1,032	0.87%
2019/12/23	2	10.70	0	0.00	10.70	2	1,024	0.20%
2019/12/20	4	10.93	7	10.90	10.85	-3	992	-0.30%
2019/12/17	0	0.00	8	10.62	10.40	-8	782	-1.02%
2019/12/13	1	9.82	0	0.00	9.80	1	714	0.14%
2019/12/05	0	0.00	3	9.67	9.69	-3	635	-0.47%
2019/11/27	0	0.00	2	9.33	9.35	-2	643	-0.31%
2019/11/25	3	8.83	0	0.00	8.84	3	616	0.49%
2019/11/21	0	0.00	2	9.11	9.07	-2	592	-0.34%
2019/11/18	4	9.16	0	0.00	9.10	4	583	0.69%
2019/11/14	2	9.31	0	0.00	9.22	2	578	0.35%
2019/11/12	3	9.24	0	0.00	9.25	3	582	0.51%
2019/11/06	5	9.40	0	0.00	9.40	5	578	0.86%
2019/09/24	0	0.00	0.2	10.70	10.80	-0.2	816	-0.02%
2019/09/20	0	0.00	0.1	10.65	10.70	-0.1	850	-0.02%
2019/09/16	0	0.00	5.4	10.55	10.65	-5.4	841	-0.64%
2019/09/05	0	0.00	0.8	11.15	11.25	-0.8	842	-0.09%
2019/08/22	0	0.00	5	10.70	10.75	-5	1,032	-0.48%
2019/08/06	0	0.00	6	10.47	10.45	-6	1,306	-0.46%
2019/08/05	5	10.75	0	0.00	10.70	5	1,300	0.38%
2019/07/29	4	11.35	1.2	11.39	11.35	2.8	1,290	0.22%
2019/07/26	0	0.00	1	11.60	11.55	-1	1,278	-0.08%
2019/07/25	16	11.76	18	12.05	11.80	-2	1,249	-0.16%
2019/07/24	3	11.60	1	11.55	11.60	2	1,163	0.17%
2019/07/23	0	0.00	3	11.20	11.10	-3	1,124	-0.27%
2019/07/22	1	11.30	3	11.25	11.20	-2	1,125	-0.18%
2019/07/19	14	11.38	0.2	11.25	11.35	13.8	1,120	1.23%
2019/07/18	0	0.00	2	11.00	11.05	-2	1,080	-0.19%
2019/07/16	5	11.20	0	0.00	11.15	5	1,077	0.46%
2019/07/15	5	11.50	0	0.00	11.40	5	1,077	0.46%
2019/07/10	0	0.00	5	10.90	10.85	-5	1,075	-0.46%
2019/07/05	0	0.00	1	10.95	10.95	-1	1,083	-0.09%
2019/07/03	5	11.00	0	0.00	11.00	5	1,099	0.45%
2019/07/02	1	10.95	0	0.00	11.00	1	1,097	0.09%
2019/06/28	5	11.20	0	0.00	11.10	5	1,084	0.46%
2019/06/27	0	0.00	1	10.65	10.75	-1	1,061	-0.09%
2019/06/20	0	0.00	1	10.80	10.65	-1	1,065	-0.09%
2019/06/19	2	10.53	0	0.00	10.60	2	1,065	0.19%
2019/06/05	8.2	11.45	0	0.00	11.45	8.2	1,031	0.79%
2019/06/04	0	0.00	1	11.50	11.50	-1	1,014	-0.10%
2019/06/03	1	11.70	1	11.65	11.85	0	996	0.00%
2019/05/28	0	0.00	62	10.52	10.60	-62	896	-6.92%
2019/05/27	0.2	10.70	0	0.00	10.70	0.2	896	0.02%
2019/05/24	0	0.00	0.7	11.00	11.05	-0.7	913	-0.07%
2019/05/23	64	11.48	30	10.82	11.05	34	991	3.43%
2019/05/22	0	0.00	2	11.00	11.00	-2	908	-0.22%
2019/05/13	4	9.17	0	0.00	9.06	4	817	0.49%
2019/04/19	0	0.00	2	10.20	10.20	-2	757	-0.26%
2019/04/16	0	0.00	3	10.00	10.05	-3	697	-0.43%
2019/04/11	0	0.00	3	10.10	10.05	-3	681	-0.44%
2019/04/10	3	10.15	3	10.10	10.05	0	678	0.00%
2019/04/03	0	0.00	3	10.05	10.10	-3	661	-0.45%
2019/04/02	8	10.19	0	0.00	10.20	8	658	1.21%
2019/03/22	3	10.40	0	0.00	10.25	3	762	0.39%
2019/03/13	0	0.00	2	10.90	10.90	-2	766	-0.26%
2019/03/12	0	0.00	2	10.90	10.90	-2	766	-0.26%
2019/03/06	10	11.20	0	0.00	11.00	10	764	1.31%
2019/02/25	30	11.20	1	11.00	11.00	29	706	4.11%
2019/02/22	12	11.42	3	11.33	11.40	9	666	1.35%
2019/02/21	0	0.00	6	10.55	10.55	-6	550	-1.09%
2019/01/28	0	0.00	2	9.31	9.28	-2	484	-0.41%
2019/01/21	0	0.00	5	9.50	9.47	-5	502	-0.99%
2018/12/28	0	0.00	4	9.88	9.90	-4	577	-0.69%
2018/12/24	8	10.10	0	0.00	10.05	8	575	1.39%
2018/12/21	1	10.40	0	0.00	10.10	1	574	0.17%
2018/12/20	0	0.00	1	10.60	10.40	-1	546	-0.18%
2018/12/17	0	0.00	1	10.20	10.40	-1	484	-0.21%
2018/12/14	1	10.20	4	9.66	10.00	-3	459	-0.65%
2018/12/12	0	0.00	1	8.98	9.05	-1	433	-0.23%
2018/11/16	0	0.00	2	8.65	8.66	-2	518	-0.39%
2018/11/01	3	8.92	1	8.93	9.00	2	670	0.30%
2018/10/30	3	8.07	0	0.00	8.15	3	681	0.44%
2018/10/25	0	0.00	4	8.10	8.07	-4	774	-0.52%
2018/10/12	5	9.60	0	0.00	9.90	5	823	0.61%
2018/10/11	7	9.72	0	0.00	9.68	7	839	0.83%
2018/10/09	2	10.80	0	0.00	10.75	2	861	0.23%
2018/10/05	1	10.80	0	0.00	10.80	1	1,014	0.10%
2018/10/01	0	0.00	21	11.50	11.55	-21	1,019	-2.06%
2018/09/17	20	11.50	0	0.00	11.35	20	1,100	1.82%
2018/09/14	0	0.00	1	11.45	11.50	-1	1,112	-0.09%
2018/09/13	0	0.00	0.1	11.35	11.40	-0.1	1,115	-0.01%
2018/09/12	0	0.00	4	11.30	11.30	-4	1,123	-0.36%
2018/09/11	3	11.70	0	0.00	11.50	3	1,170	0.26%
2018/09/03	3	12.30	0	0.00	12.20	3	1,302	0.23%
2018/08/31	1	12.35	0	0.00	12.45	1	1,318	0.08%
2018/08/28	2	12.50	0	0.00	12.35	2	1,487	0.13%
2018/08/14	0	0.00	2	12.15	12.55	-2	2,643	-0.08%
2018/08/10	0	0.00	30	13.25	12.90	-30	2,604	-1.15%
2018/08/08	5	13.89	0	0.00	13.60	5	2,603	0.19%
2018/08/03	1	13.75	0	0.00	13.80	1	2,614	0.04%
2018/08/02	2	14.20	0	0.00	13.90	2	2,625	0.08%
2018/08/01	1	14.05	0	0.00	14.35	1	2,596	0.04%
2018/07/25	10	13.95	2	13.75	13.95	8	2,543	0.31%
2018/07/23	0	0.00	2	13.50	13.45	-2	2,531	-0.08%
2018/07/20	0	0.00	1	13.80	13.80	-1	2,530	-0.04%
2018/07/17	2	14.15	1	14.60	14.00	1	2,504	0.04%
2018/07/16	5	14.66	1	14.65	14.60	4	2,467	0.16%
2018/07/12	0	0.00	2	12.20	12.25	-2	2,322	-0.09%
2018/07/11	0	0.00	1	12.30	12.20	-1	2,330	-0.04%
2018/07/09	2	12.35	0	0.00	12.45	2	2,343	0.09%
2018/07/06	1	11.90	1	12.05	12.30	0	2,349	0.00%
2018/07/04	6	12.77	1	12.70	12.65	5	2,348	0.21%
2018/07/02	0	0.00	1	13.40	13.20	-1	2,338	-0.04%
2018/06/26	0	0.00	1	12.90	13.05	-1	2,357	-0.04%
2018/06/25	2	13.10	2	13.10	13.10	0	2,345	0.00%
2018/06/21	0	0.00	2	13.70	13.60	-2	2,346	-0.09%
2018/06/20	5	13.50	0	0.00	13.60	5	2,352	0.21%
2018/06/19	1	14.80	0	0.00	14.30	1	2,312	0.04%
2018/06/15	1	14.80	6	14.53	14.80	-5	2,293	-0.22%
2018/06/11	11	14.10	0	0.00	14.10	11	2,217	0.50%
2018/06/08	0	0.00	5	14.66	14.60	-5	2,191	-0.23%
2018/06/07	3	14.92	0	0.00	14.80	3	2,186	0.14%
2018/06/06	1	14.85	0	0.00	15.10	1	2,157	0.05%
2018/06/05	2	14.50	0	0.00	14.70	2	2,088	0.10%
2018/06/04	12	14.82	0	0.00	14.70	12	2,062	0.58%
2018/05/31	2	15.05	5	15.17	14.70	-3	1,961	-0.15%
2018/05/30	2	15.40	1	15.15	15.35	1	1,847	0.05%
2018/05/29	27	15.20	20	15.54	15.70	7	1,679	0.42%
2018/05/28	0	0.00	1	13.00	14.30	-1	1,306	-0.08%
2018/05/24	1	12.20	0	0.00	12.20	1	1,082	0.09%
2018/05/23	0	0.00	2	12.30	12.30	-2	1,086	-0.18%
2018/05/22	0	0.00	3	12.35	12.65	-3	1,056	-0.28%
2018/05/15	0	0.00	6	11.35	11.55	-6	1,050	-0.57%
2018/05/14	6	11.55	0	0.00	11.40	6	1,110	0.54%
2018/05/10	0	0.00	7	11.65	11.60	-7	1,137	-0.62%
2018/05/07	4	10.80	0	0.00	10.75	4	1,194	0.33%
2018/05/02	0	0.00	10	10.90	10.85	-10	1,348	-0.74%
2018/04/26	3	10.90	0	0.00	10.75	3	1,575	0.19%
2018/04/25	3	10.80	4	10.90	10.85	-1	1,607	-0.06%
2018/04/17	8	11.56	0	0.00	11.40	8	1,764	0.45%
2018/04/16	2	11.75	0	0.00	11.80	2	1,784	0.11%
2018/04/13	0	0.00	2	12.10	12.05	-2	1,821	-0.11%
2018/04/12	0	0.00	20	11.75	11.90	-20	1,888	-1.06%
2018/04/11	1	11.80	0	0.00	11.75	1	1,974	0.05%
2018/04/10	1	11.70	10	11.65	11.80	-9	2,199	-0.41%
2018/04/03	0	0.00	10	11.75	11.95	-10	2,253	-0.44%
2018/03/31	0	0.00	5	11.80	11.75	-5	2,398	-0.21%
2018/03/28	2	12.25	0	0.00	12.20	2	2,822	0.07%
2018/03/27	10	12.35	0	0.00	12.35	10	2,841	0.35%
2018/03/20	2	12.90	0	0.00	12.95	2	2,832	0.07%
2018/03/16	20	13.13	0	0.00	12.90	20	2,854	0.70%
2018/03/15	0	0.00	4	13.10	13.10	-4	2,871	-0.14%
2018/03/14	0	0.00	10	12.90	13.00	-10	2,899	-0.34%
2018/03/13	10	12.85	25	12.85	12.85	-15	2,915	-0.51%
2018/03/08	0	0.00	0	12.90	12.95	0	3,025	0.00%
2018/03/07	0	0.00	8	13.13	12.90	-8	3,024	-0.26%
2018/02/23	0	0.00	4	13.90	13.75	-4	3,459	-0.12%
2018/02/09	10	13.30	6	13.24	13.35	4	3,575	0.11%
2018/02/08	2	13.65	0	0.00	13.65	2	3,582	0.06%
2018/02/07	1	14.00	17	14.05	13.95	-16	3,590	-0.45%
2018/02/06	4	14.15	0	0.00	13.60	4	3,657	0.11%
2018/02/05	1	14.95	0	0.00	14.95	1	3,698	0.03%
2018/02/02	15	15.43	2	15.43	15.40	13	3,765	0.35%
2018/01/31	1	15.40	0	0.00	15.55	1	3,861	0.03%
2018/01/30	11	15.75	0	0.00	15.70	11	3,919	0.28%
2018/01/29	3	15.95	11	16.01	16.15	-8	3,953	-0.20%
2018/01/26	8	15.66	0	0.00	15.55	8	3,923	0.20%
2018/01/23	2	15.95	0	0.00	15.85	2	4,214	0.05%
2018/01/22	0	0.00	15	14.85	15.90	-15	4,257	-0.35%
2018/01/19	10	15.20	0	0.00	15.20	10	4,505	0.22%
2018/01/16	0	0.00	2	15.90	15.95	-2	4,929	-0.04%
2018/01/15	0	0.00	1	15.40	15.40	-1	4,882	-0.02%
2018/01/11	15	15.40	0	0.00	15.40	15	5,006	0.30%
2018/01/10	1	15.25	0	0.00	15.15	1	5,052	0.02%
2018/01/09	1	15.25	0	0.00	15.35	1	5,136	0.02%
2018/01/08	1	15.45	4	15.75	15.50	-3	5,334	-0.06%
2018/01/05	3	16.15	39	16.33	16.10	-36	5,345	-0.67%
2018/01/04	1	16.80	23	16.42	16.80	-22	5,258	-0.42%
2018/01/02	0	0.00	4	15.50	15.45	-4	5,017	-0.08%