精星 (8183)-合庫-高雄券商分點個股進出

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

精星

(8183)

可現股當沖

股價
44.00
漲跌
▲0.80
漲幅
+1.85%
成交量
1,323張
產業
上櫃其他電子類股
340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

精星 (8183)籌碼相關－合庫-高雄券商分點個股進出

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

合庫-高雄券商分點個股進出
合庫-高雄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
2024/04/30	1	44.50	1	43.50	44.00	0	478	0.00%
2024/04/24	4	42.08	1	42.30	42.25	3	446	0.67%
2024/04/23	1	43.35	0	0.00	43.50	1	414	0.24%
2024/04/22	0	0.00	1	44.25	43.55	-1	414	-0.24%
2024/04/19	3	43.87	2	44.00	44.00	1	414	0.24%
2024/04/18	1	45.40	0	0.00	45.30	1	413	0.24%
2024/04/16	4	44.28	1	44.25	44.15	3	419	0.71%
2024/04/15	4	46.31	0	0.00	46.10	4	428	0.93%
2024/04/11	1	47.10	1	47.15	47.15	0	420	0.00%
2024/04/10	3	47.82	0	0.00	47.70	3	419	0.72%
2024/04/01	3	49.65	0	0.00	50.00	3	422	0.71%
2024/03/28	2	50.00	0	0.00	49.35	2	420	0.48%
2024/03/26	1	48.75	2	48.90	48.65	-1	421	-0.24%
2024/03/22	4	50.06	0	0.00	49.60	4	422	0.95%
2024/03/21	1	50.20	4	49.93	49.85	-3	425	-0.71%
2024/03/20	2	51.00	15	50.62	50.50	-13	420	-3.09%
2024/03/19	2	48.60	0	0.00	48.70	2	374	0.53%
2024/03/14	1	47.45	3	47.60	47.45	-2	394	-0.51%
2024/03/12	4	48.34	0	0.00	48.10	4	428	0.93%
2024/03/11	2	47.50	0	0.00	47.50	2	458	0.44%
2024/03/08	0	0.00	5	48.50	47.70	-5	526	-0.95%
2024/03/04	1	49.70	0	0.00	49.75	1	632	0.16%
2024/02/29	0	0.00	6	49.33	49.90	-6	673	-0.89%
2024/02/23	4	50.50	1	50.60	50.00	3	828	0.36%
2024/02/22	1	49.05	0	0.00	49.05	1	816	0.12%
2024/02/05	1	47.00	0	0.00	47.00	1	816	0.12%
2024/01/30	1	49.30	0	0.00	49.20	1	836	0.12%
2024/01/29	0	0.00	4	48.95	49.00	-4	856	-0.47%
2024/01/25	1	48.80	0	0.00	49.00	1	878	0.11%
2024/01/22	1	48.60	0	0.00	48.65	1	903	0.11%
2024/01/15	0	0.00	10	49.05	49.10	-10	983	-1.02%
2024/01/12	4	48.49	0	0.00	48.25	4	986	0.41%
2024/01/11	3	48.45	0	0.00	48.70	3	987	0.30%
2024/01/09	6	49.58	0	0.00	49.10	6	1,004	0.60%
2024/01/04	1	52.00	0	0.00	51.60	1	1,040	0.10%
2024/01/02	1	52.70	0	0.00	52.80	1	1,049	0.10%
2023/12/28	1	52.70	0	0.00	52.70	1	1,046	0.10%
2023/12/27	1	52.80	0	0.00	52.90	1	1,041	0.10%
2023/12/26	1	53.00	0	0.00	53.00	1	1,037	0.10%
2023/12/25	1	52.20	0	0.00	52.20	1	1,034	0.10%
2023/12/22	2	52.75	0	0.00	52.50	2	1,033	0.19%
2023/12/20	1	53.10	0	0.00	53.20	1	1,027	0.10%
2023/12/08	2	55.50	0	0.00	55.10	2	1,012	0.20%
2023/12/06	0	0.00	2	57.50	56.80	-2	981	-0.20%
2023/12/05	6	56.75	5	57.60	57.40	1	958	0.10%
2023/12/04	0	0.00	3	57.07	58.20	-3	895	-0.33%
2023/12/01	1	55.70	0	0.00	55.50	1	862	0.12%
2023/11/30	1	55.80	1	55.90	55.70	0	862	0.00%
2023/11/29	1	55.40	0	0.00	55.40	1	872	0.11%
2023/11/28	1	54.80	3	55.17	55.30	-2	902	-0.22%
2023/11/27	1	53.90	1	53.70	53.60	0	880	0.00%
2023/11/24	1	54.70	1	55.20	54.90	0	869	0.00%
2023/11/22	1	53.20	12	53.27	53.20	-11	724	-1.52%
2023/11/16	10	52.20	0	0.00	51.50	10	704	1.42%
2023/11/13	2	51.60	0	0.00	51.60	2	702	0.28%
2023/11/08	1	54.00	0	0.00	53.10	1	706	0.14%
2023/11/02	0	0.00	1	52.70	53.00	-1	666	-0.15%
2023/11/01	1	52.70	0	0.00	51.90	1	660	0.15%
2023/10/25	0	0.00	2	53.90	53.90	-2	651	-0.31%
2023/10/24	2	52.70	2	54.20	52.60	0	638	0.00%
2023/10/19	2	52.60	0	0.00	52.90	2	645	0.31%
2023/10/18	0	0.00	5	52.90	52.50	-5	648	-0.77%
2023/10/16	0	0.00	2	53.95	52.60	-2	630	-0.32%
2023/10/13	0	0.00	2	52.60	52.80	-2	616	-0.32%
2023/10/12	0	0.00	10	52.71	52.60	-10	624	-1.60%
2023/10/11	0	0.00	3	52.17	51.60	-3	609	-0.49%
2023/10/04	1	49.65	0	0.00	50.10	1	609	0.16%
2023/09/22	1	49.85	0	0.00	50.20	1	651	0.15%
2023/09/14	1	51.00	0	0.00	50.90	1	636	0.16%
2023/09/07	1	51.70	1	52.20	51.60	0	655	0.00%
2023/09/06	0	0.00	2	52.25	52.10	-2	649	-0.31%
2023/09/05	1	51.70	0	0.00	51.80	1	616	0.16%
2023/09/04	0	0.00	3	51.10	52.00	-3	606	-0.49%
2023/09/01	2	50.70	1	51.40	51.40	1	579	0.17%
2023/08/25	0	0.00	1	47.20	47.10	-1	546	-0.18%
2023/08/18	4	48.00	0	0.00	47.25	4	565	0.71%
2023/08/17	0	0.00	3	47.78	48.05	-3	569	-0.53%
2023/08/16	0	0.00	1	47.35	47.15	-1	571	-0.17%
2023/08/15	2	47.08	0	0.00	47.10	2	575	0.35%
2023/08/14	7	46.91	6	45.99	46.00	1	575	0.17%
2023/08/11	3	49.03	1	49.20	48.85	2	569	0.35%
2023/08/10	1	49.15	0	0.00	49.00	1	579	0.17%
2023/08/08	0	0.00	2	50.40	50.30	-2	594	-0.34%
2023/08/07	1	49.25	1	49.45	49.80	0	602	0.00%
2023/08/04	1	49.50	1	49.75	49.50	0	604	0.00%
2023/08/02	1	50.00	0	0.00	50.00	1	607	0.16%
2023/07/26	3	53.00	0	0.00	52.90	3	599	0.50%
2023/07/25	0	0.00	2	53.25	53.60	-2	592	-0.34%
2023/07/24	2	52.85	0	0.00	53.20	2	570	0.35%
2023/07/13	0	0.00	1	51.80	51.60	-1	615	-0.16%
2023/07/11	1	51.30	0	0.00	51.50	1	650	0.15%
2023/07/10	1	51.90	0	0.00	51.90	1	682	0.15%
2023/07/05	1	53.80	0	0.00	53.50	1	978	0.10%
2023/07/04	2	53.80	0	0.00	53.70	2	979	0.20%
2023/06/30	0	0.00	1	52.00	52.60	-1	959	-0.10%
2023/06/29	1	52.10	1	52.40	52.00	0	962	0.00%
2023/06/28	11	51.90	1	52.20	52.00	10	963	1.04%
2023/06/27	1	51.90	0	0.00	51.80	1	966	0.10%
2023/06/12	0	0.00	1	53.20	52.90	-1	957	-0.10%
2023/06/09	0	0.00	1	53.00	53.10	-1	960	-0.10%
2023/06/08	1	52.90	0	0.00	52.70	1	970	0.10%
2023/05/31	0	0.00	1	53.40	53.50	-1	1,005	-0.10%
2023/05/30	1	52.70	0	0.00	52.70	1	1,008	0.10%
2023/05/29	0	0.00	1	53.30	53.10	-1	1,011	-0.10%
2023/05/26	1	52.70	0	0.00	52.30	1	1,022	0.10%
2023/05/22	0	0.00	6	53.02	53.00	-6	1,079	-0.56%
2023/05/19	1	52.10	1	52.80	52.00	0	1,104	0.00%
2023/05/17	1	52.20	0	0.00	52.20	1	1,192	0.08%
2023/05/10	1	54.00	0	0.00	54.00	1	1,201	0.08%
2023/05/09	0	0.00	2	53.60	53.60	-2	1,205	-0.17%
2023/05/03	0	0.00	2	53.90	53.70	-2	1,266	-0.16%
2023/05/02	10	54.26	0	0.00	54.40	10	1,287	0.78%
2023/04/28	2	54.55	6	54.03	54.40	-4	1,299	-0.31%
2023/04/26	0	0.00	1	52.80	53.60	-1	1,294	-0.08%
2023/04/25	1	53.10	1	54.20	53.20	0	1,290	0.00%
2023/04/21	4	55.38	0	0.00	54.40	4	1,268	0.32%
2023/04/19	4	57.18	1	56.60	56.30	3	1,242	0.24%
2023/04/17	2	58.80	2	58.90	58.80	0	1,212	0.00%
2023/04/14	4	58.75	3	59.03	58.30	1	1,196	0.08%
2023/04/13	6	58.83	6	58.60	58.10	0	1,173	0.00%
2023/04/12	11	59.22	10	59.55	59.10	1	1,133	0.09%
2023/04/11	5	58.00	9	58.31	58.50	-4	1,029	-0.39%
2023/04/10	13	56.85	9	57.08	57.60	4	921	0.43%
2023/03/31	0	0.00	2	53.60	53.90	-2	838	-0.24%
2023/03/28	1	53.60	2	54.90	53.60	-1	868	-0.12%
2023/03/27	0	55.00	0	0.00	54.60	0	870	0.00%
2023/03/23	1	54.80	1	54.90	54.80	0	878	0.00%
2023/03/21	0	55.00	0	0.00	54.90	0	885	0.00%
2023/03/20	0	53.50	6	54.30	54.20	-6	886	-0.68%
2023/03/17	6	53.48	0	0.00	53.50	6	920	0.65%
2023/03/16	2	53.00	0	0.00	53.00	2	975	0.20%
2023/03/15	0	54.50	2	54.10	54.10	-2	995	-0.20%
2023/03/13	0	0.00	1	53.50	54.30	-1	1,045	-0.10%
2023/03/10	1	54.70	0	0.00	54.80	1	1,081	0.09%
2023/03/09	1	56.80	0	0.00	56.20	1	1,093	0.09%
2023/03/08	2	57.30	0	0.00	57.10	2	1,090	0.18%
2023/03/03	1	55.50	0	0.00	55.60	1	1,196	0.08%
2023/03/02	0	0.00	1	55.30	55.20	-1	1,199	-0.08%
2023/02/21	0	0.00	0.5	57.40	56.90	-0.5	1,215	-0.04%
2023/02/20	2	57.90	0	0.00	57.80	2	1,216	0.16%
2023/02/16	2	58.10	2	57.85	57.90	0	1,202	0.00%
2023/02/15	2	57.50	0	0.00	57.50	2	1,201	0.17%
2023/02/14	0.5	56.00	0	0.00	55.40	0.5	1,178	0.04%
2023/02/08	1	57.00	0	0.00	57.00	1	1,232	0.08%
2023/02/06	2	57.75	1	57.30	56.90	1	1,263	0.08%
2023/01/16	0	0.00	1	51.90	51.90	-1	1,226	-0.08%
2023/01/13	0	0.00	1	52.40	52.00	-1	1,246	-0.08%
2023/01/10	0	0.00	1	53.10	53.10	-1	1,289	-0.08%
2023/01/09	2	54.20	0	0.00	54.20	2	1,305	0.15%
2022/12/27	1	54.20	0	0.00	54.20	1	1,518	0.07%
2022/12/23	1	53.10	1	53.90	54.10	0	1,629	0.00%
2022/12/22	1	54.40	2	54.65	54.20	-1	1,644	-0.06%
2022/12/21	1	54.00	0	0.00	53.90	1	1,682	0.06%
2022/12/20	3	54.53	1	56.30	53.30	2	1,696	0.12%
2022/12/19	2	55.85	3	55.67	55.60	-1	1,708	-0.06%
2022/12/16	0	0.00	1	56.50	56.40	-1	1,718	-0.06%
2022/12/15	2	57.70	2	57.75	57.70	0	1,716	0.00%
2022/12/14	1	57.50	1	57.30	57.50	0	1,719	0.00%
2022/12/13	5	57.20	3	57.33	56.90	2	1,730	0.12%
2022/12/12	2	57.70	1	57.60	57.60	1	1,741	0.06%
2022/12/09	6	58.65	2	58.95	58.30	4	1,755	0.23%
2022/12/08	3	59.00	6	58.57	59.30	-3	1,734	-0.17%
2022/12/07	4	56.33	2	56.20	55.70	2	1,692	0.12%
2022/12/06	1	58.60	3	59.07	57.80	-2	1,687	-0.12%
2022/12/05	2	59.70	3	60.07	59.50	-1	1,694	-0.06%
2022/12/02	7	59.77	6	59.83	59.50	1	1,695	0.06%
2022/12/01	4	58.88	4	58.95	58.20	0	1,696	0.00%
2022/11/30	3	58.20	1	58.40	58.10	2	1,798	0.11%
2022/11/29	1	57.80	1	58.20	58.10	0	1,865	0.00%
2022/11/28	4	58.30	2	58.15	58.00	2	1,920	0.10%
2022/11/25	3	58.17	5	58.60	58.10	-2	2,006	-0.10%
2022/11/24	3	55.63	2	55.65	56.00	1	1,997	0.05%
2022/11/23	1	55.60	1	55.90	55.10	0	2,270	0.00%
2022/11/22	1	55.30	1	55.20	55.00	0	2,366	0.00%
2022/11/21	1	56.10	1	56.60	56.10	0	2,618	0.00%
2022/11/18	1	56.60	4	57.73	56.60	-3	2,656	-0.11%
2022/11/17	4	58.20	3	58.03	58.20	1	2,659	0.04%
2022/11/16	2	57.25	4	57.90	57.50	-2	2,665	-0.08%
2022/11/15	2	57.50	2	57.20	57.50	0	2,685	0.00%
2022/11/14	2	56.70	3	56.67	56.70	-1	2,733	-0.04%
2022/11/11	3	56.70	2	56.35	56.30	1	2,765	0.04%
2022/11/10	3	56.83	8	55.78	55.90	-5	2,761	-0.18%
2022/11/09	4	57.43	2	58.00	57.00	2	2,779	0.07%
2022/11/08	4	57.45	2	59.10	57.10	2	2,810	0.07%
2022/11/07	1	57.50	1	58.00	58.00	0	2,820	0.00%
2022/11/04	2	57.25	2	57.45	57.40	0	2,860	0.00%
2022/11/03	4	56.95	4	56.30	57.30	0	2,935	0.00%
2022/11/02	9	55.10	3	55.43	56.00	6	3,001	0.20%
2022/11/01	4	54.10	4	53.83	55.10	0	3,006	0.00%
2022/10/31	2	53.50	3	53.67	53.60	-1	3,010	-0.03%
2022/10/28	3	53.13	2	52.60	52.50	1	3,022	0.03%
2022/10/27	1	52.60	1	53.20	54.30	0	3,068	0.00%
2022/10/26	2	52.15	2	52.35	52.00	0	3,203	0.00%
2022/10/25	1	52.20	11	52.14	52.20	-10	3,247	-0.31%
2022/10/24	2	52.55	2	53.60	52.20	0	3,260	0.00%
2022/10/21	2	52.65	4	52.30	52.00	-2	3,275	-0.06%
2022/10/20	1	53.50	1	53.90	53.50	0	3,290	0.00%
2022/10/19	1	55.40	3	56.50	54.80	-2	3,334	-0.06%
2022/10/18	1	56.00	1	56.90	56.10	0	3,350	0.00%
2022/10/17	2	54.15	2	54.80	55.80	0	3,397	0.00%
2022/10/14	5	56.70	5	55.98	56.60	0	3,414	0.00%
2022/10/13	6	56.40	5	55.46	53.00	1	3,438	0.03%
2022/10/12	8	57.06	5	57.36	56.90	3	3,439	0.09%
2022/10/11	3	57.87	2	58.70	57.40	1	3,473	0.03%
2022/10/07	10	60.30	2	61.60	59.90	8	3,543	0.23%
2022/10/05	2	59.90	2	58.50	58.30	0	3,555	0.00%
2022/10/04	3	58.77	3	59.07	59.30	0	3,573	0.00%
2022/10/03	3	56.97	4	56.43	57.50	-1	3,582	-0.03%
2022/09/30	6	54.60	3	53.60	55.70	3	3,675	0.08%
2022/09/29	2.1	55.44	2	56.30	55.50	0.1	3,732	0.00%
2022/09/28	3	57.67	3	54.70	54.00	0	3,746	0.00%
2022/09/27	2.1	56.99	2	58.40	59.00	0.1	3,730	0.00%
2022/09/26	4.2	57.82	7	56.70	56.50	-2.8	3,739	-0.07%
2022/09/23	5	60.34	2	62.05	60.30	3	3,763	0.08%
2022/09/22	3	61.80	3	61.23	62.00	0	3,776	0.00%
2022/09/21	2	61.20	3	61.93	61.30	-1	3,785	-0.03%
2022/09/20	3	62.17	2	60.80	62.10	1	3,807	0.03%
2022/09/19	2	60.50	4	59.95	59.60	-2	3,835	-0.05%
2022/09/16	5	61.78	2	62.60	61.30	3	3,844	0.08%
2022/09/15	3	63.33	2	64.15	62.70	1	3,874	0.03%
2022/09/14	2	63.20	2	62.50	63.40	0	3,929	0.00%
2022/09/13	2	63.75	2	64.55	63.80	0	3,959	0.00%
2022/09/12	7	63.81	8	63.85	64.00	-1	4,009	-0.02%
2022/09/08	3	62.03	5	62.92	63.40	-2	4,031	-0.05%
2022/09/07	6	61.95	3	62.20	62.20	3	4,061	0.07%
2022/09/06	7	63.53	4	61.88	61.70	3	4,059	0.07%
2022/09/05	3	67.17	13	67.63	66.80	-10	3,998	-0.25%
2022/09/02	3	67.47	3	67.33	67.60	0	3,988	0.00%
2022/09/01	5	67.22	6	67.18	66.90	-1	4,277	-0.02%
2022/08/31	5	66.46	3	66.87	67.00	2	4,229	0.05%
2022/08/30	21	67.48	7	67.70	67.50	14	4,282	0.33%
2022/08/29	12	65.72	13	66.83	67.10	-1	4,095	-0.02%
2022/08/26	5	67.78	12	66.08	67.90	-7	4,048	-0.17%
2022/08/25	1	62.60	4	63.53	63.90	-3	3,867	-0.08%
2022/08/24	5	61.68	1	62.50	61.60	4	3,951	0.10%
2022/08/23	2	62.80	2	61.90	62.50	0	4,030	0.00%
2022/08/22	3	61.90	4	61.90	61.30	-1	4,272	-0.02%
2022/08/19	6	64.13	12	64.15	63.50	-6	4,641	-0.13%
2022/08/18	2	64.70	2	63.85	64.70	0	4,942	0.00%
2022/08/17	3	64.43	3	65.07	63.90	0	4,933	0.00%
2022/08/16	2	64.70	3	65.63	64.50	-1	4,932	-0.02%
2022/08/15	5	64.80	4	65.33	65.10	1	4,910	0.02%
2022/08/12	1	64.60	1	63.50	64.60	0	4,905	0.00%
2022/08/11	2	63.60	2	64.30	63.30	0	4,915	0.00%
2022/08/10	5	62.98	6	62.92	63.40	-1	4,972	-0.02%
2022/08/09	3	61.27	1	61.10	61.70	2	4,930	0.04%
2022/08/08	2	58.30	3	58.37	58.50	-1	4,971	-0.02%
2022/08/05	2	58.50	3	59.13	59.40	-1	4,972	-0.02%
2022/08/04	1	57.20	1	57.70	57.60	0	5,022	0.00%
2022/08/03	6.1	57.51	4	56.93	56.70	2.1	5,094	0.04%
2022/08/02	3.5	59.44	3	58.23	58.00	0.5	5,094	0.01%
2022/08/01	1	64.50	1	65.20	64.40	0	5,074	0.00%
2022/07/29	6	64.12	5	64.52	64.20	1	5,079	0.02%
2022/07/28	3	63.67	4	64.08	63.30	-1	5,134	-0.02%
2022/07/27	3	63.90	3.1	64.29	64.20	-0.1	5,163	0.00%
2022/07/26	4	64.63	4	67.13	64.60	0	5,189	0.00%
2022/07/25	3	66.50	4	65.03	66.50	-1	5,201	-0.02%
2022/07/22	4.1	64.72	7	65.40	64.50	-2.9	5,287	-0.05%
2022/07/21	7	65.41	14	65.20	65.70	-7	5,437	-0.13%
2022/07/20	3	65.90	3	64.60	64.30	0	5,612	0.00%
2022/07/19	3	65.60	3	65.00	65.40	0	5,693	0.00%
2022/07/18	4	64.88	4.1	64.85	65.30	-0.1	5,798	0.00%
2022/07/15	5	63.88	3	63.13	64.80	2	6,115	0.03%
2022/07/14	2.1	62.10	9	61.70	62.50	-6.9	6,175	-0.11%
2022/07/13	3	61.37	2	62.10	60.30	1	6,449	0.02%
2022/07/12	4	60.45	4	61.10	59.80	0	6,687	0.00%
2022/07/11	5	61.78	6	62.22	62.00	-1	6,828	-0.01%
2022/07/08	6	61.87	7.3	62.00	61.60	-1.3	7,490	-0.02%
2022/07/07	11	58.77	6	58.07	60.70	5	8,395	0.06%
2022/07/06	2	55.35	2	55.75	55.30	0	8,777	0.00%
2022/07/05	0	0.00	5	55.36	55.80	-5	9,221	-0.05%
2022/07/04	8	54.15	2	54.70	53.70	6	9,515	0.06%
2022/07/01	13.3	57.02	4	56.60	54.00	9.3	9,539	0.10%
2022/06/30	3	59.57	2	60.55	59.10	1	9,538	0.01%
2022/06/29	2	60.40	2	61.20	61.40	0	9,548	0.00%
2022/06/28	3	61.00	2	61.25	61.40	1	9,557	0.01%
2022/06/27	1	62.00	3	60.70	62.20	-2	9,604	-0.02%
2022/06/24	2	59.30	3	59.13	58.70	-1	9,838	-0.01%
2022/06/23	1	59.30	1	60.00	59.00	0	9,985	0.00%
2022/06/22	5	60.92	5	61.46	60.00	0	9,979	0.00%
2022/06/21	2	62.75	5	62.20	63.80	-3	9,996	-0.03%
2022/06/20	5	62.32	2	64.90	60.90	3	9,971	0.03%
2022/06/17	1	63.90	3	64.37	65.80	-2	9,909	-0.02%
2022/06/16	2	65.35	2	67.65	64.50	0	9,867	0.00%
2022/06/15	3	66.47	2	66.30	65.90	1	9,815	0.01%
2022/06/14	3	66.90	2	65.60	67.10	1	9,787	0.01%
2022/06/13	4	66.65	2	67.50	66.20	2	9,731	0.02%
2022/06/10	18	69.09	8	69.55	68.60	10	9,675	0.10%
2022/06/09	4	67.13	2	67.35	67.50	2	9,317	0.02%
2022/06/08	2	66.90	3	67.57	66.90	-1	9,253	-0.01%
2022/06/07	4	66.45	5	66.22	66.60	-1	9,139	-0.01%
2022/06/06	3	64.47	3	63.90	65.00	0	9,048	0.00%
2022/06/02	4	64.30	2	64.15	63.90	2	9,019	0.02%
2022/06/01	7	66.53	8	67.36	65.80	-1	8,956	-0.01%
2022/05/31	5	65.86	3	66.90	66.00	2	8,845	0.02%
2022/05/30	3	66.73	5	66.68	67.10	-2	8,775	-0.02%
2022/05/27	29	65.25	27	65.22	65.60	2	8,519	0.02%
2022/05/26	6	63.27	14	63.94	62.40	-8	8,117	-0.10%
2022/05/25	3	59.80	2	57.85	59.80	1	7,760	0.01%
2022/05/24	3	58.70	24	59.28	57.10	-21	7,742	-0.27%
2022/05/23	4	59.30	6	59.67	59.00	-2	7,744	-0.03%
2022/05/20	5	59.64	7	59.84	59.30	-2	7,865	-0.03%
2022/05/19	4	58.95	2	57.85	59.50	2	7,835	0.03%
2022/05/18	2	59.10	3	59.33	59.00	-1	7,786	-0.01%
2022/05/17	0	0.00	2	57.25	57.80	-2	7,683	-0.03%
2022/05/16	31	57.15	8	56.10	57.00	23	7,643	0.30%
2022/05/13	0	0.00	3	53.77	53.70	-3	7,512	-0.04%
2022/05/12	3	53.53	5	54.94	52.70	-2	7,495	-0.03%
2022/05/11	11	56.38	11	55.49	55.00	0	7,419	0.00%
2022/05/10	7	56.64	4	56.23	56.50	3	7,340	0.04%
2022/05/09	4	61.00	6	61.33	57.30	-2	7,300	-0.03%
2022/05/06	3	61.47	2	61.30	61.60	1	7,191	0.01%
2022/05/05	3	63.87	6	63.92	63.50	-3	7,146	-0.04%
2022/05/04	4	62.20	1	61.80	62.00	3	7,084	0.04%
2022/05/03	1	61.20	15	61.41	61.70	-14	7,054	-0.20%
2022/04/29	4	63.48	1	64.10	62.40	3	7,021	0.04%
2022/04/28	10	63.56	13	63.37	62.70	-3	6,981	-0.04%
2022/04/27	4	63.43	15	63.54	62.70	-11	6,875	-0.16%
2022/04/26	9	65.12	4	65.75	68.00	5	6,673	0.07%
2022/04/25	2	63.65	2	65.35	63.60	0	6,488	0.00%
2022/04/22	6	68.65	3	69.03	67.50	3	6,385	0.05%
2022/04/21	17	72.68	27.1	72.72	71.50	-10.1	6,297	-0.16%
2022/04/20	9	68.99	6	69.30	69.70	3	5,970	0.05%
2022/04/19	9	70.36	14	71.19	69.20	-5	5,891	-0.08%
2022/04/18	16.1	70.63	23.6	68.17	67.40	-7.6	5,820	-0.13%
2022/04/15	7	73.54	6	73.35	74.00	1	5,625	0.02%
2022/04/14	19	74.87	12	75.56	75.50	7	5,488	0.13%
2022/04/13	29.6	73.79	6	73.85	73.60	23.6	4,810	0.49%
2022/04/12	10	69.67	30	71.45	73.20	-20	3,814	-0.52%
2022/04/11	15	67.84	6	67.70	66.60	9	3,420	0.26%
2022/04/08	5	64.90	33.1	66.48	66.50	-28.1	3,033	-0.93%
2022/04/07	0	0.00	1	62.50	60.50	-1	2,749	-0.04%
2022/04/06	3	62.80	3	63.10	64.00	0	2,757	0.00%
2022/04/01	1	60.40	1	61.30	62.70	0	2,840	0.00%
2022/03/31	1	61.80	1	62.90	61.80	0	3,164	0.00%
2022/03/30	2	62.15	32	63.12	62.20	-30	3,560	-0.84%
2022/03/29	6	63.18	7	63.49	62.30	-1	3,528	-0.03%
2022/03/28	9	63.03	8	61.50	63.20	1	3,308	0.03%
2022/03/25	18	58.38	3	59.40	59.20	15	3,167	0.47%
2022/03/24	2	59.70	5	58.58	59.70	-3	3,156	-0.10%
2022/03/23	2	57.30	1	57.80	57.20	1	3,127	0.03%
2022/03/22	2	56.50	3	56.43	56.60	-1	3,194	-0.03%
2022/03/21	1	56.30	0	0.00	55.70	1	3,386	0.03%
2022/03/18	3	55.03	4	55.15	55.20	-1	3,450	-0.03%
2022/03/17	1	54.70	3	54.50	54.80	-2	3,513	-0.06%
2022/03/16	1	52.40	1	53.20	52.20	0	3,595	0.00%
2022/03/15	2	52.20	3	52.10	51.80	-1	3,713	-0.03%
2022/03/14	3	53.93	1	54.60	53.90	2	3,825	0.05%
2022/03/10	1	54.90	2	55.10	54.80	-1	4,180	-0.02%
2022/03/09	1	53.00	3	53.43	53.50	-2	4,394	-0.05%
2022/03/08	3.1	52.29	3	54.17	52.20	0.1	5,159	0.00%
2022/03/07	4	54.23	1	54.20	53.90	3	5,661	0.05%
2022/03/04	1	57.20	4	56.50	57.10	-3	5,817	-0.05%
2022/03/03	2	57.35	7	57.70	56.50	-5	6,041	-0.08%
2022/03/02	5	55.20	5	55.56	55.90	0	6,549	0.00%
2022/03/01	3	56.17	2	56.60	56.10	1	6,711	0.01%
2022/02/25	3	54.77	1	55.70	55.20	2	7,142	0.03%
2022/02/24	9	55.37	9	55.22	54.30	0	8,038	0.00%
2022/02/23	5	57.50	6	57.87	57.80	-1	8,417	-0.01%
2022/02/22	10	58.19	12	58.73	57.80	-2	8,484	-0.02%
2022/02/21	5	57.12	3	56.30	56.80	2	8,570	0.02%
2022/02/18	1	55.10	0	0.00	55.40	1	8,788	0.01%
2022/02/17	2	55.45	4	55.75	55.30	-2	9,146	-0.02%
2022/02/16	2	55.25	1	55.70	55.10	1	9,220	0.01%
2022/02/15	2	54.60	2	54.90	54.10	0	9,226	0.00%
2022/02/14	0	0.00	2	54.25	54.00	-2	9,233	-0.02%
2022/02/11	2	56.55	1	56.30	56.20	1	9,242	0.01%
2022/02/10	1	56.90	1	58.70	56.70	0	9,265	0.00%
2022/02/09	1	57.90	5	57.72	57.90	-4	9,275	-0.04%
2022/02/08	5	57.00	3	55.57	57.40	2	9,285	0.02%
2022/02/07	2	54.65	1	54.70	55.20	1	9,302	0.01%
2022/01/26	2	53.60	5	53.42	53.60	-3	9,346	-0.03%
2022/01/25	1	55.00	2	54.10	53.20	-1	9,462	-0.01%
2022/01/24	2	52.65	5	54.20	55.90	-3	9,534	-0.03%
2022/01/21	7	55.23	7	55.77	54.40	0	9,649	0.00%
2022/01/20	6	56.52	0	0.00	57.00	6	9,886	0.06%
2022/01/19	2	57.40	1	57.90	57.30	1	9,961	0.01%
2022/01/18	2	58.10	6	58.38	58.10	-4	9,997	-0.04%
2022/01/17	1	57.80	2	56.80	57.80	-1	10,002	-0.01%
2022/01/14	3	56.37	4	56.43	56.00	-1	9,985	-0.01%
2022/01/13	8	59.16	4	59.45	59.30	4	9,945	0.04%
2022/01/12	16	60.94	8	61.11	60.10	8	9,908	0.08%
2022/01/11	19	62.55	8	63.45	62.10	11	9,860	0.11%
2022/01/10	4	60.80	10	59.78	61.30	-6	9,615	-0.06%
2022/01/07	13	59.13	7	58.83	58.20	6	9,535	0.06%
2022/01/06	3	60.23	5	60.80	60.80	-2	9,486	-0.02%
2022/01/05	5	60.92	7	60.77	60.70	-2	9,463	-0.02%
2022/01/04	12	61.34	2	62.95	61.10	10	9,427	0.11%
2022/01/03	5	61.54	7	62.01	61.00	-2	9,315	-0.02%
2021/12/30	5	63.78	1	63.90	63.10	4	9,230	0.04%
2021/12/29	2	63.75	1	63.40	63.80	1	9,202	0.01%
2021/12/28	5	65.36	2	66.30	64.30	3	9,157	0.03%
2021/12/27	21	67.35	2	66.15	65.30	19	9,033	0.21%
2021/12/24	2	67.95	26.1	67.76	70.90	-24.1	8,684	-0.28%
2021/12/23	5	64.28	11	64.35	64.50	-6	8,269	-0.07%
2021/12/22	3	63.63	3	64.90	63.50	0	8,247	0.00%
2021/12/21	5	62.52	4	63.23	63.00	1	8,198	0.01%
2021/12/20	5	62.86	4	63.40	63.00	1	8,163	0.01%
2021/12/17	20	63.58	2	64.25	63.10	18	8,136	0.22%
2021/12/16	4	66.00	3	66.87	65.30	1	8,079	0.01%
2021/12/15	24	66.45	36	67.76	65.70	-12	8,003	-0.15%
2021/12/14	11	64.82	36	64.32	63.30	-25	7,806	-0.32%
2021/12/13	7	65.76	2	66.70	65.60	5	7,737	0.06%
2021/12/10	5	67.82	5	66.90	67.50	0	7,674	0.00%
2021/12/09	11	67.55	9	68.83	66.90	2	7,595	0.03%
2021/12/08	16.1	69.21	4	69.08	67.50	12.1	7,499	0.16%
2021/12/07	7	70.61	12	70.61	69.00	-5	7,420	-0.07%
2021/12/06	13	70.15	11	70.93	72.20	2	7,241	0.03%
2021/12/03	37	69.76	1	69.80	69.70	36	7,093	0.51%
2021/12/02	48	70.61	15	69.19	69.40	33	6,885	0.48%
2021/12/01	15	64.37	17	66.28	68.70	-2	6,133	-0.03%
2021/11/30	27	62.40	30	63.14	62.50	-3	5,616	-0.05%
2021/11/29	7	60.57	4.1	61.01	61.00	3	5,450	0.05%
2021/11/26	13.1	66.88	20	65.83	64.50	-7	5,219	-0.13%
2021/11/25	23	65.08	25	63.40	63.50	-2	4,685	-0.04%
2021/11/24	19	64.95	33	63.95	64.40	-14	4,526	-0.31%
2021/11/23	37	63.56	22	64.14	63.60	15	4,102	0.37%
2021/11/22	8	59.61	21	58.98	60.90	-13	3,228	-0.40%
2021/11/19	4	54.10	3	54.93	55.40	1	2,843	0.04%
2021/11/18	6	55.98	6	56.50	54.60	0	2,760	0.00%
2021/11/17	5	54.86	8	55.78	54.60	-3	2,557	-0.12%
2021/11/16	11	53.65	51	53.48	53.30	-40	2,341	-1.71%
2021/11/15	15	50.89	7	50.54	50.90	8	2,004	0.40%
2021/11/12	2	45.60	4	46.16	46.35	-2	1,954	-0.10%
2021/11/11	1	46.10	0	0.00	45.80	1	1,971	0.05%
2021/11/10	1	45.15	2	45.45	46.60	-1	2,014	-0.05%
2021/11/09	1	46.00	1	47.40	46.00	0	2,018	0.00%
2021/11/08	1	46.10	0	0.00	46.10	1	2,002	0.05%
2021/11/05	1	46.75	0	0.00	46.65	1	2,043	0.05%
2021/11/04	2	48.10	0	0.00	47.70	2	2,078	0.10%
2021/11/03	0	0.00	1	49.25	47.30	-1	2,143	-0.05%
2021/11/02	4	49.90	0	0.00	49.00	4	2,193	0.18%
2021/11/01	1	50.90	3	50.47	51.50	-2	2,116	-0.09%
2021/10/29	5	50.24	10	49.52	49.95	-5	2,034	-0.25%
2021/10/28	7	48.11	6	48.06	48.50	1	1,901	0.05%
2021/10/27	5	45.06	9	44.47	47.05	-4	1,658	-0.24%
2021/10/26	7	43.47	2	43.88	42.80	5	1,606	0.31%
2021/10/25	1	42.70	10	42.65	42.25	-9	1,633	-0.55%
2021/10/20	1	40.40	11	40.32	40.55	-10	1,879	-0.53%
2021/10/19	2	40.80	3	40.42	40.80	-1	1,998	-0.05%
2021/10/18	2	39.15	2	39.05	39.35	0	2,169	0.00%
2021/10/14	0	0.00	1	38.10	37.90	-1	2,392	-0.04%
2021/10/13	3	38.23	2	39.03	37.95	1	2,460	0.04%
2021/10/12	1	38.70	1	39.10	38.45	0	2,524	0.00%
2021/10/08	2	39.13	2	39.73	39.10	0	2,613	0.00%
2021/10/07	2	38.85	2	38.25	38.80	0	2,805	0.00%
2021/10/06	2	37.00	2	38.28	37.20	0	3,258	0.00%
2021/10/05	3	35.77	5	37.01	37.70	-2	3,415	-0.06%
2021/10/04	2	36.35	1	38.00	36.20	1	3,454	0.03%
2021/10/01	1	37.80	0	0.00	37.80	1	3,540	0.03%
2021/09/30	3	39.90	4	39.46	40.00	-1	3,625	-0.03%
2021/09/29	9	39.49	1	40.85	39.15	8	3,749	0.21%
2021/09/28	2	41.45	4	41.10	41.05	-2	4,146	-0.05%
2021/09/27	2	42.08	0	0.00	42.05	2	4,328	0.05%
2021/09/24	1	42.45	2	42.70	42.40	-1	4,507	-0.02%
2021/09/23	0	0.00	1	42.25	41.85	-1	5,004	-0.02%
2021/09/22	2	41.68	1	41.90	41.55	1	5,392	0.02%
2021/09/17	1	42.50	2	42.25	42.90	-1	5,561	-0.02%
2021/09/16	2	42.18	3	42.58	42.00	-1	5,720	-0.02%
2021/09/15	4	42.64	3	42.93	42.50	1	5,764	0.02%
2021/09/14	1	42.75	0	0.00	42.70	1	5,808	0.02%
2021/09/13	3	43.53	3	44.48	43.60	0	5,814	0.00%
2021/09/10	4	43.84	15	43.92	44.10	-11	5,819	-0.19%
2021/09/09	3	42.10	3	41.87	42.30	0	5,797	0.00%
2021/09/08	4	42.15	4	42.54	41.60	0	5,814	0.00%
2021/09/07	16	40.91	3	41.92	41.30	13	5,808	0.22%
2021/09/06	4	42.13	3	43.05	41.60	1	5,814	0.02%
2021/09/03	1	42.85	9	43.86	42.90	-8	5,824	-0.14%
2021/09/02	5	43.94	5	44.78	43.50	0	5,836	0.00%
2021/09/01	2	44.30	5	44.16	44.35	-3	5,856	-0.05%
2021/08/31	5	43.71	2	44.25	43.65	3	5,887	0.05%
2021/08/30	7	44.04	2	44.85	43.60	5	5,906	0.08%
2021/08/27	2	44.68	2	44.90	44.30	0	5,937	0.00%
2021/08/26	4	45.25	2	45.68	45.60	2	5,970	0.03%
2021/08/25	2	44.75	3	45.17	45.15	-1	6,121	-0.02%
2021/08/24	7	45.50	2	45.48	44.25	5	6,162	0.08%
2021/08/23	2	45.70	6	44.84	45.70	-4	6,180	-0.06%
2021/08/20	3	43.50	2	42.80	43.70	1	6,178	0.02%
2021/08/19	5	42.97	5	43.97	42.00	0	6,184	0.00%
2021/08/18	2	44.48	16	42.19	44.40	-14	6,187	-0.23%
2021/08/17	4	43.55	5	42.71	41.95	-1	6,245	-0.02%
2021/08/16	6	44.93	1	44.00	43.40	5	6,256	0.08%
2021/08/13	9	47.93	0	0.00	46.50	9	6,219	0.14%
2021/08/12	3	48.35	3	48.10	48.45	0	6,226	0.00%
2021/08/11	16	48.71	1	47.95	47.95	15	6,256	0.24%
2021/08/10	4	50.80	2	51.55	50.70	2	6,224	0.03%
2021/08/09	4	52.13	3	52.43	50.80	1	6,225	0.02%
2021/08/06	4	51.15	7	52.31	52.40	-3	6,176	-0.05%
2021/08/05	6	51.23	13	50.98	50.70	-7	6,140	-0.11%
2021/08/04	9	49.89	1	50.70	49.55	8	6,171	0.13%
2021/08/03	2	49.90	3	50.10	49.90	-1	6,229	-0.02%
2021/08/02	2	49.48	1	49.45	49.45	1	6,268	0.02%
2021/07/30	9	50.82	1	50.70	50.10	8	6,300	0.13%
2021/07/29	3	51.70	9	51.60	51.90	-6	6,386	-0.09%
2021/07/28	8	49.27	4	50.43	49.90	4	6,426	0.06%
2021/07/27	6	52.10	2	53.50	51.70	4	6,456	0.06%
2021/07/26	1	54.30	2	54.50	54.50	-1	6,436	-0.02%
2021/07/23	2	53.05	13	53.98	53.40	-11	6,387	-0.17%
2021/07/22	17	52.96	11	52.77	53.20	6	6,320	0.09%
2021/07/21	2	50.30	6	50.87	50.00	-4	6,182	-0.06%
2021/07/20	9	50.83	3	49.85	49.10	6	6,134	0.10%
2021/07/19	2	52.30	2	53.10	52.80	0	6,092	0.00%
2021/07/16	3	52.73	1	54.00	52.50	2	6,108	0.03%
2021/07/15	2	53.00	0	0.00	53.10	2	6,083	0.03%
2021/07/14	24	54.56	2	53.70	53.60	22	6,087	0.36%
2021/07/13	15	56.65	26	59.25	53.50	-11	5,965	-0.18%
2021/07/12	3	54.37	18	54.58	55.20	-15	5,552	-0.27%
2021/07/09	8	52.26	2	53.20	52.00	6	5,479	0.11%
2021/07/08	10	53.63	13	54.27	53.10	-3	5,582	-0.05%
2021/07/07	10	52.58	2.4	53.71	52.50	7.6	5,680	0.13%
2021/07/06	7	54.29	5	54.04	53.90	2	5,744	0.03%
2021/07/05	32	56.67	26	56.54	55.60	6	6,053	0.10%
2021/07/02	8	52.79	6	53.15	53.70	2	5,760	0.03%
2021/07/01	5	52.18	6	53.43	51.80	-1	5,710	-0.02%
2021/06/30	21	55.04	12	52.08	51.70	9	5,613	0.16%
2021/06/29	12	50.08	15	52.27	53.00	-3	5,216	-0.06%
2021/06/28	8	46.93	22	45.85	48.20	-14	4,931	-0.28%
2021/06/25	2	45.25	8	44.63	45.20	-6	4,869	-0.12%
2021/06/24	4	42.81	1	42.65	42.65	3	4,807	0.06%
2021/06/23	2	43.20	4	41.53	43.35	-2	4,998	-0.04%
2021/06/22	3	40.68	2	41.40	40.55	1	5,121	0.02%
2021/06/21	7	40.15	1	42.00	40.25	6	5,428	0.11%
2021/06/18	6	42.50	3	43.18	42.25	3	5,655	0.05%
2021/06/17	2	43.25	8	42.38	43.30	-6	6,157	-0.10%
2021/06/16	4	41.99	5	42.69	41.80	-1	6,504	-0.02%
2021/06/15	5	42.77	3.1	42.63	42.60	1.9	6,967	0.03%
2021/06/11	3	42.83	3	43.38	43.00	0	7,247	0.00%
2021/06/10	4	42.45	4	43.24	42.45	0	7,343	0.00%
2021/06/09	5	42.28	3	42.42	42.30	2	7,583	0.03%
2021/06/08	2	42.65	2	43.50	42.60	0	7,884	0.00%
2021/06/07	2	42.35	4	43.09	42.30	-2	7,944	-0.03%
2021/06/04	2	44.65	6	43.63	43.30	-4	8,120	-0.05%
2021/06/03	10	45.60	3	46.08	45.40	7	8,179	0.09%
2021/06/02	6	45.93	11	46.44	46.00	-5	8,309	-0.06%
2021/06/01	1	41.55	2	42.83	44.85	-1	8,976	-0.01%
2021/05/28	1	40.65	0	0.00	40.55	1	9,482	0.01%
2021/05/27	1	40.40	1	39.70	39.70	0	9,565	0.00%
2021/05/26	1	40.25	1	40.85	40.30	0	9,776	0.00%
2021/05/25	11	41.88	6	40.87	40.90	5	9,802	0.05%
2021/05/24	13	38.67	4	38.69	40.35	9	9,804	0.09%
2021/05/21	0	0.00	2	37.88	37.70	-2	9,889	-0.02%
2021/05/20	5	36.92	3	37.65	36.80	2	10,309	0.02%
2021/05/19	2	38.40	7	38.57	38.80	-5	10,537	-0.05%
2021/05/18	4	36.93	16	35.97	36.95	-12	10,627	-0.11%
2021/05/17	3	34.15	2	35.70	33.60	1	10,660	0.01%
2021/05/14	4	38.69	3	40.28	37.30	1	10,695	0.01%
2021/05/13	4	38.23	6	38.34	39.25	-2	11,093	-0.02%
2021/05/12	2	37.90	2	39.73	37.65	0	11,148	0.00%
2021/05/11	4	39.95	4	42.44	40.05	0	11,112	0.00%
2021/05/10	5	45.24	1	45.10	44.05	4	11,098	0.04%
2021/05/07	4	45.74	4.5	45.59	47.05	-0.5	11,149	0.00%
2021/05/06	5	45.95	2	47.50	44.75	3	11,378	0.03%
2021/05/05	2	46.95	5	45.58	46.30	-3	11,324	-0.03%
2021/05/04	5	43.77	2	44.75	42.85	3	11,257	0.03%
2021/05/03	3	47.50	9	48.10	45.90	-6	11,200	-0.05%
2021/04/29	16	47.60	5	46.70	46.50	11	11,190	0.10%
2021/04/28	3	49.85	3	50.83	49.05	0	11,251	0.00%
2021/04/27	1	49.60	1	51.10	49.60	0	11,282	0.00%
2021/04/26	6	51.15	9.4	51.07	50.90	-3.4	11,428	-0.03%
2021/04/23	6	49.52	14.1	51.03	51.80	-8.1	11,440	-0.07%
2021/04/22	14	51.53	2	50.80	48.35	12	11,440	0.10%
2021/04/21	1	52.00	2	52.95	52.00	-1	11,443	-0.01%
2021/04/20	6	53.03	1	54.60	52.70	5	11,510	0.04%
2021/04/19	4	52.15	7	52.26	52.80	-3	11,599	-0.03%
2021/04/16	4	54.20	1	54.00	53.30	3	12,033	0.02%
2021/04/15	4	54.20	4	55.30	53.90	0	12,196	0.00%
2021/04/14	4	52.33	3	53.77	54.30	1	12,283	0.01%
2021/04/13	2.4	58.12	3	55.50	54.00	-0.6	12,165	0.00%
2021/04/12	3	56.77	5	57.10	57.80	-2	12,098	-0.02%
2021/04/09	6.1	56.29	11	56.69	55.00	-5	11,967	-0.04%
2021/04/08	7	53.07	5	53.50	53.60	2	11,780	0.02%
2021/04/07	9	48.06	7	47.24	48.75	2	11,697	0.02%
2021/04/06	3	46.82	2	47.58	47.00	1	11,563	0.01%
2021/04/01	6	46.29	9	46.29	46.65	-3	11,490	-0.03%
2021/03/31	3	45.70	1	46.85	45.65	2	11,387	0.02%
2021/03/30	3	47.40	2	47.43	46.30	1	11,287	0.01%
2021/03/29	6	46.28	4	46.61	46.30	2	11,174	0.02%
2021/03/26	8	47.70	6	48.32	47.10	2	11,115	0.02%
2021/03/25	19	46.08	16	46.58	47.05	3	10,893	0.03%
2021/03/24	7	46.69	7	46.54	45.75	0	10,731	0.00%
2021/03/23	10	44.79	8	45.72	44.65	2	10,402	0.02%
2021/03/22	22	47.18	15	47.25	47.30	7	10,138	0.07%
2021/03/19	19	42.55	18	42.28	44.00	1	9,616	0.01%
2021/03/18	11	40.39	9	40.50	40.00	2	9,244	0.02%
2021/03/17	14	39.51	22	39.45	40.00	-8	8,766	-0.09%
2021/03/16	10	36.19	12	36.08	36.40	-2	8,468	-0.02%
2021/03/15	5	36.00	6	35.99	36.00	-1	8,353	-0.01%
2021/03/12	25	34.53	32	34.21	34.60	-7	8,105	-0.09%
2021/03/11	8	31.74	7	32.04	32.20	1	7,787	0.01%
2021/03/10	15	32.05	11	31.33	32.00	4	7,704	0.05%
2021/03/09	5	30.50	5	30.55	30.75	0	7,531	0.00%
2021/03/08	24	29.82	5	29.83	29.85	19	7,595	0.25%
2021/03/05	24	32.37	17	32.65	30.30	7	7,445	0.09%
2021/03/04	9	31.59	22	31.65	32.65	-13	6,603	-0.20%
2021/03/03	2	30.30	0	0.00	29.70	2	6,167	0.03%
2021/03/02	10	29.45	4	30.00	29.00	6	6,055	0.10%
2021/02/26	2	29.13	19	29.45	29.10	-17	5,976	-0.28%
2021/02/25	10	28.00	2	28.25	27.70	8	5,739	0.14%
2021/02/24	2	28.45	1	29.50	28.00	1	5,692	0.02%
2021/02/23	2	28.28	23	28.97	28.60	-21	5,610	-0.37%
2021/02/22	17	29.79	3	30.38	29.90	14	5,484	0.26%
2021/02/19	13	26.99	5	28.16	28.50	8	5,051	0.16%
2021/02/18	1	24.60	21	24.90	25.95	-20	4,792	-0.42%
2021/02/17	7	24.38	21	24.56	24.70	-14	4,662	-0.30%
2021/02/05	2	23.80	2	24.38	23.80	0	4,594	0.00%
2021/02/04	8	24.83	22	24.69	24.70	-14	4,499	-0.31%
2021/02/03	1	24.00	7	23.99	24.60	-6	4,052	-0.15%
2021/02/02	1	21.15	10	21.59	22.40	-9	3,927	-0.23%
2021/02/01	24	21.53	12	22.12	21.20	12	3,880	0.31%
2021/01/29	17	22.99	4	22.69	23.00	13	3,824	0.34%
2021/01/28	21	24.67	5	24.69	24.15	16	3,743	0.43%
2021/01/27	0	0.00	5	23.00	23.75	-5	3,454	-0.14%
2021/01/26	1	23.45	1	23.05	22.60	0	3,390	0.00%
2021/01/25	10	22.40	4	22.53	22.85	6	3,347	0.18%
2021/01/22	1	23.30	1	23.50	23.45	0	3,311	0.00%
2021/01/21	7	23.92	7	23.84	23.80	0	3,261	0.00%
2021/01/20	10	22.80	31	23.27	22.40	-21	3,108	-0.68%
2021/01/19	45	24.64	6	24.92	24.30	39	3,019	1.29%
2021/01/18	0	0.00	22	22.51	23.00	-22	2,828	-0.78%
2021/01/15	11	22.14	3	22.70	22.15	8	2,825	0.28%
2021/01/14	1	23.30	5	23.40	23.15	-4	2,767	-0.14%
2021/01/13	9	24.57	2	25.10	23.70	7	2,698	0.26%
2021/01/12	13	24.83	2	23.75	23.75	11	2,586	0.43%
2021/01/11	6	24.97	5	24.82	25.90	1	2,403	0.04%
2021/01/08	12	22.73	11	23.43	23.80	1	1,892	0.05%
2021/01/07	9	20.97	5	21.11	21.65	4	1,690	0.24%
2021/01/06	3	19.90	0	0.00	19.70	3	1,515	0.20%
2021/01/05	4	21.10	1	20.95	20.25	3	1,476	0.20%
2020/12/31	3	20.07	3	20.38	20.15	0	1,318	0.00%
2020/12/25	0	0.00	1	18.85	18.80	-1	1,001	-0.10%
2020/12/23	0	0.00	8	18.53	18.80	-8	995	-0.80%
2020/12/22	0	0.00	1	19.15	18.70	-1	1,008	-0.10%
2020/12/08	1	19.10	0	0.00	19.20	1	1,091	0.09%
2020/12/07	0	0.00	5	19.80	19.60	-5	1,091	-0.46%
2020/12/03	2	19.50	3	19.83	19.60	-1	1,091	-0.09%
2020/12/02	21	20.24	13	20.13	20.05	8	1,096	0.73%
2020/12/01	1	19.40	0	0.00	19.35	1	962	0.10%
2020/11/25	1	18.90	0	0.00	18.90	1	1,245	0.08%
2020/11/24	1	19.05	0	0.00	18.70	1	1,249	0.08%
2020/11/19	0	0.00	2	18.80	18.80	-2	1,355	-0.15%
2020/11/17	1	18.50	0	0.00	18.50	1	1,468	0.07%
2020/11/16	0	0.00	1	18.50	18.35	-1	1,542	-0.06%
2020/11/13	1	18.45	0	0.00	18.35	1	1,906	0.05%
2020/11/12	1	18.60	0	0.00	18.50	1	2,091	0.05%
2020/10/27	0	0.00	1	18.85	18.75	-1	2,524	-0.04%
2020/10/23	6	19.94	0	0.00	19.75	6	2,516	0.24%
2020/10/22	0	0.00	3	19.20	19.30	-3	2,465	-0.12%
2020/10/12	0	0.00	10	18.10	18.10	-10	2,980	-0.34%
2020/09/28	1	18.30	0	0.00	18.30	1	3,491	0.03%
2020/09/23	0	0.00	15	19.27	19.05	-15	3,504	-0.43%
2020/09/18	2	20.50	3	20.07	19.70	-1	3,495	-0.03%
2020/09/17	0	0.00	1	20.00	20.30	-1	3,408	-0.03%
2020/09/16	1	19.00	0	0.00	19.10	1	3,369	0.03%
2020/09/03	0	0.00	1	21.10	21.25	-1	3,396	-0.03%
2020/09/02	15	21.43	5	21.45	21.00	10	3,374	0.30%
2020/09/01	5	20.52	0	0.00	20.65	5	3,278	0.15%
2020/08/31	1	20.50	5	20.50	20.45	-4	3,376	-0.12%
2020/08/26	0	0.00	5	19.65	19.50	-5	3,200	-0.16%
2020/08/21	5	18.90	11	19.19	18.90	-6	3,077	-0.19%
2020/08/20	15	18.90	2	18.70	18.65	13	3,028	0.43%
2020/08/19	8	21.11	6	21.38	20.70	2	2,986	0.07%
2020/08/18	1	20.35	16	20.91	21.15	-15	2,624	-0.57%
2020/08/17	3	19.07	4	19.28	19.25	-1	2,445	-0.04%
2020/08/14	0	0.00	2	19.08	19.10	-2	2,428	-0.08%
2020/08/13	8	19.01	0	0.00	18.80	8	2,389	0.33%
2020/08/12	3	18.15	5	18.69	19.20	-2	2,342	-0.09%
2020/08/11	4	19.11	1	18.50	18.40	3	2,284	0.13%
2020/08/10	0	0.00	2	18.65	18.55	-2	2,181	-0.09%
2020/08/06	0	0.00	3	18.00	17.85	-3	2,173	-0.14%
2020/08/05	0	0.00	10	18.60	18.60	-10	2,165	-0.46%
2020/08/04	0	0.00	6	17.88	18.35	-6	2,099	-0.29%
2020/08/03	3	17.35	0	0.00	17.35	3	2,082	0.14%
2020/07/30	2	17.25	0	0.00	17.40	2	2,119	0.09%
2020/07/28	10	17.06	0	0.00	16.90	10	2,245	0.45%
2020/07/27	2	17.50	2	17.60	17.40	0	2,321	0.00%
2020/07/24	4	18.18	100	18.02	17.85	-96	2,338	-4.11%
2020/07/23	2	18.70	0	0.00	18.70	2	2,335	0.09%
2020/07/22	11	18.78	0	0.00	19.00	11	2,319	0.47%
2020/07/21	111	19.27	34	19.34	19.30	77	2,253	3.42%	大買/
2020/07/14	13	18.77	3	19.20	18.05	10	1,850	0.54%
2020/07/13	0	0.00	1	18.40	18.35	-1	1,729	-0.06%
2020/07/09	2	18.45	1	17.95	18.00	1	1,714	0.06%
2020/07/08	1	19.60	3	19.43	19.10	-2	1,666	-0.12%
2020/07/06	3	18.15	3	17.80	17.85	0	1,452	0.00%
2020/07/03	0	0.00	10	17.80	17.70	-10	1,444	-0.69%
2020/07/02	3	17.65	3	17.55	17.50	0	1,438	0.00%
2020/07/01	6	17.49	3	17.35	17.35	3	1,428	0.21%
2020/06/16	10	17.80	0	0.00	17.60	10	1,434	0.70%
2020/06/09	2	18.05	1	17.65	17.65	1	1,367	0.07%
2020/06/05	8	18.78	5	19.40	18.20	3	1,342	0.22%
2020/06/04	0	0.00	2	17.70	17.65	-2	1,217	-0.16%
2020/05/28	6	17.28	0	0.00	17.15	6	1,204	0.50%
2020/05/27	1	17.60	0	0.00	17.50	1	1,233	0.08%
2020/05/26	1	17.50	0	0.00	17.90	1	1,272	0.08%
2020/05/22	0	0.00	1	17.55	17.15	-1	1,270	-0.08%
2020/05/21	1	17.25	0	0.00	17.70	1	1,289	0.08%
2020/05/11	0	0.00	2	17.40	17.50	-2	1,629	-0.12%
2020/05/08	2	17.10	4	17.40	17.00	-2	1,725	-0.12%
2020/05/06	0	0.00	6	17.63	17.60	-6	1,875	-0.32%
2020/05/04	11	17.96	2	18.50	18.40	9	2,071	0.43%
2020/04/30	0	0.00	1	18.05	18.20	-1	2,029	-0.05%
2020/04/29	3	16.55	2	16.55	16.55	1	1,954	0.05%
2020/04/28	1	15.30	1	15.20	15.05	0	1,931	0.00%
2020/04/27	0	0.00	1	14.35	14.65	-1	1,914	-0.05%
2020/04/23	0	0.00	1	14.40	14.10	-1	1,916	-0.05%
2020/04/20	1	14.55	0	0.00	14.55	1	1,942	0.05%
2020/04/16	2	14.63	0	0.00	14.50	2	1,939	0.10%
2020/04/14	3	13.25	4	13.89	13.95	-1	1,906	-0.05%
2020/04/09	0	0.00	3	13.30	13.15	-3	2,064	-0.15%
2020/04/07	1	12.70	0	0.00	12.80	1	2,180	0.05%
2020/03/31	0	0.00	1	12.70	12.30	-1	2,224	-0.04%
2020/03/30	1	12.15	0	0.00	12.60	1	2,277	0.04%
2020/03/27	1	12.75	0	0.00	12.65	1	2,278	0.04%
2020/03/26	1	11.80	1	12.35	12.40	0	2,266	0.00%
2020/03/25	1	11.90	0	0.00	11.90	1	2,260	0.04%
2020/03/24	0	11.45	0	0.00	11.25	0	2,249	0.00%
2020/03/18	3	12.42	0	0.00	11.95	3	2,194	0.14%
2020/03/06	0	19.50	0	0.00	17.85	0	2,036	0.00%
2020/03/03	11	18.10	0	0.00	17.90	11	2,015	0.55%
2020/02/27	5	18.50	0	0.00	17.35	5	1,960	0.26%
2020/02/26	0	0.00	5	18.65	18.80	-5	1,906	-0.26%
2020/02/25	5	18.95	0	0.00	18.75	5	1,885	0.27%
2020/02/19	3	19.40	7	19.56	19.45	-4	1,702	-0.23%
2020/02/18	4	18.70	4	19.05	18.70	0	1,619	0.00%
2020/02/17	4	18.65	0	0.00	18.60	4	1,582	0.25%
2020/02/12	0	0.00	1	19.80	19.70	-1	1,487	-0.07%
2020/02/06	0	0.00	1	19.00	19.10	-1	1,151	-0.09%
2020/02/05	0	0.00	10	19.35	19.35	-10	1,052	-0.95%
2020/02/04	1	17.70	0	0.00	17.60	1	886	0.11%
2020/01/31	0	0.00	6	16.00	16.30	-6	833	-0.72%
2020/01/16	4	17.43	1	17.35	17.35	3	784	0.38%
2020/01/14	2	17.65	0	0.00	17.65	2	774	0.26%
2020/01/08	0	0.00	14	16.90	17.50	-14	703	-1.99%
2020/01/06	15	18.17	2	18.15	18.00	13	644	2.02%
2019/12/31	3	17.10	3	17.35	16.80	0	406	0.00%
2019/12/25	4	16.56	4	16.83	16.80	0	303	0.00%
2019/11/07	3	16.40	3	16.65	16.20	0	394	0.00%
2019/09/18	0	0.00	1	16.85	17.00	-1	326	-0.31%
2019/09/11	0	0.00	2	15.45	15.40	-2	225	-0.89%
2019/09/09	2	15.70	0	0.00	15.60	2	229	0.87%
2019/09/05	1	15.50	0	0.00	15.45	1	241	0.41%
2019/08/21	0	0.00	2	15.55	15.65	-2	238	-0.84%
2019/08/20	2	15.60	0	0.00	15.40	2	231	0.86%
2019/07/30	0	0.00	1	15.95	15.90	-1	234	-0.43%
2019/07/29	1	16.10	3	16.25	16.25	-2	231	-0.86%
2019/07/26	3	15.63	1	15.90	15.65	2	212	0.94%
2019/07/24	0	0.00	1	15.00	15.00	-1	198	-0.50%
2019/07/12	1	15.15	0	0.00	15.15	1	237	0.42%
2019/06/14	0	0.00	3	14.88	14.75	-3	297	-1.01%
2019/04/15	0	0.00	2	17.80	17.90	-2	849	-0.24%
2019/04/10	2	18.20	0	0.00	18.00	2	898	0.22%
2019/03/15	0	0.00	2	18.83	18.75	-2	1,199	-0.17%
2019/03/12	1	18.55	0	0.00	18.50	1	1,347	0.07%
2019/03/11	0	0.00	1	18.35	18.40	-1	1,377	-0.07%
2019/03/04	2	19.15	0	0.00	19.10	2	1,439	0.14%
2019/02/27	7	19.74	0	0.00	19.30	7	1,452	0.48%
2019/02/25	0	0.00	1	18.75	18.75	-1	1,378	-0.07%
2019/02/15	0	0.00	2	18.48	18.20	-2	1,442	-0.14%
2019/01/28	1	18.00	0	0.00	17.95	1	1,360	0.07%
2019/01/11	4	19.08	2	18.70	18.60	2	1,387	0.14%
2019/01/04	0	0.00	2	16.90	17.05	-2	1,269	-0.16%
2018/12/26	2	18.00	0	0.00	17.75	2	1,259	0.16%
2018/12/11	0	0.00	5	18.90	18.75	-5	1,026	-0.49%
2018/12/05	5	18.65	0	0.00	19.00	5	879	0.57%
2018/12/03	0	0.00	1	17.95	18.50	-1	773	-0.13%
2018/11/23	2	17.15	1	17.50	17.35	1	665	0.15%
2018/11/15	0	0.00	4	15.15	15.40	-4	428	-0.93%
2018/11/13	2	14.25	0	0.00	14.45	2	412	0.48%
2018/11/08	2	14.70	0	0.00	14.70	2	408	0.49%
2018/10/26	0	0.00	2	13.60	13.50	-2	464	-0.43%
2018/09/26	0	0.00	2	19.00	19.00	-2	887	-0.23%
2018/08/27	0	0.00	10	20.80	20.75	-10	2,412	-0.41%
2018/08/21	4	20.08	0	0.00	20.30	4	2,455	0.16%
2018/08/14	2	19.90	0	0.00	20.55	2	2,599	0.08%
2018/08/10	0	0.00	2	22.15	21.65	-2	2,564	-0.08%
2018/07/30	0	0.00	1	22.20	22.35	-1	2,678	-0.04%
2018/07/27	1	23.10	0	0.00	23.10	1	2,663	0.04%
2018/07/18	10	24.00	0	0.00	23.50	10	2,671	0.37%
2018/07/16	1	24.50	0	0.00	24.40	1	2,658	0.04%
2018/07/13	0	0.00	13	25.08	25.40	-13	2,611	-0.50%
2018/07/12	1	23.65	1	24.00	23.95	0	2,461	0.00%
2018/07/11	2	22.88	0	0.00	22.80	2	2,417	0.08%
2018/07/09	1	22.80	0	0.00	22.70	1	2,417	0.04%
2018/07/05	13	23.75	0	0.00	23.15	13	2,400	0.54%
2018/07/04	0	0.00	1	24.65	24.15	-1	2,398	-0.04%
2018/07/03	0	0.00	2	25.55	24.50	-2	2,392	-0.08%
2018/07/02	2	25.10	11	25.49	24.70	-9	2,327	-0.39%
2018/06/27	0	0.00	1	24.40	24.80	-1	2,361	-0.04%
2018/06/22	1	24.25	1	24.55	24.25	0	2,333	0.00%
2018/06/21	0	0.00	1	24.85	24.90	-1	2,327	-0.04%
2018/06/20	11	24.50	8	24.70	24.50	3	2,319	0.13%
2018/06/19	2	25.90	0	0.00	25.30	2	2,297	0.09%
2018/06/15	0	0.00	7	27.71	27.00	-7	2,283	-0.31%
2018/06/14	3	28.17	52	27.28	27.20	-49	2,265	-2.16%
2018/06/13	2	29.65	6	28.73	27.85	-4	2,215	-0.18%
2018/06/12	80	28.97	33	29.24	29.50	47	2,090	2.25%
2018/06/11	24	28.31	12	27.68	27.50	12	1,835	0.65%
2018/06/08	0	0.00	1	26.45	27.35	-1	1,631	-0.06%
2018/06/06	2	23.90	0	0.00	23.55	2	1,485	0.13%
2018/06/05	1	23.70	0	0.00	23.35	1	1,704	0.06%
2018/05/28	3	23.75	4	23.61	23.45	-1	1,796	-0.06%
2018/05/25	2	25.00	2	23.95	23.65	0	1,795	0.00%
2018/05/24	1	23.90	3	23.73	23.45	-2	1,776	-0.11%
2018/05/22	2	22.60	0	0.00	22.25	2	1,763	0.11%
2018/05/16	0	0.00	1	22.10	22.05	-1	1,887	-0.05%
2018/05/15	0	0.00	2	22.65	22.05	-2	1,903	-0.11%
2018/05/14	5	22.44	1	22.60	22.80	4	1,928	0.21%
2018/05/10	1	22.75	2	21.80	22.30	-1	1,953	-0.05%
2018/05/09	0	0.00	2	21.65	21.55	-2	1,924	-0.10%
2018/05/07	2	21.00	6	21.27	21.60	-4	1,943	-0.21%
2018/05/02	2	20.75	0	0.00	20.60	2	2,105	0.09%
2018/04/26	7	20.14	3	19.68	20.30	4	2,109	0.19%
2018/04/20	0	0.00	1	23.55	23.45	-1	2,033	-0.05%
2018/04/09	3	23.30	3	23.13	23.30	0	2,103	0.00%
2018/03/31	3	24.93	1	24.80	24.30	2	2,112	0.09%
2018/03/27	0	0.00	1	24.10	24.40	-1	2,053	-0.05%
2018/03/23	1	23.00	0	0.00	23.10	1	2,039	0.05%
2018/03/22	3	24.10	2	24.70	23.70	1	2,039	0.05%
2018/03/21	6	24.29	6	24.50	24.45	0	2,034	0.00%
2018/03/16	4	24.80	4	25.08	24.55	0	2,030	0.00%
2018/03/15	9	25.15	9	25.24	25.15	0	2,021	0.00%
2018/03/14	16	25.63	36	25.86	25.50	-20	2,026	-0.99%
2018/03/12	9	24.27	5	24.59	24.65	4	1,932	0.21%
2018/03/09	21	24.93	27	25.18	25.00	-6	1,901	-0.32%
2018/03/08	0	0.00	4	23.85	23.85	-4	1,687	-0.24%
2018/03/06	7	22.49	3	22.27	22.15	4	1,717	0.23%
2018/03/01	1	21.20	0	0.00	21.20	1	1,784	0.06%
2018/02/26	1	21.80	0	0.00	21.55	1	1,850	0.05%
2018/02/23	3	21.50	3	21.63	21.50	0	1,892	0.00%
2018/02/12	5	18.90	5	18.84	19.00	0	2,518	0.00%
2018/02/09	0	0.00	4	18.65	18.65	-4	2,805	-0.14%
2018/02/08	0	0.00	3	21.10	20.65	-3	2,810	-0.11%
2018/02/06	1	21.00	1	22.45	21.00	0	2,803	0.00%
2018/02/02	12	24.05	13	24.27	23.70	-1	2,854	-0.04%
2018/02/01	1	23.15	1	23.90	23.95	0	2,890	0.00%
2018/01/30	2	23.55	2	24.00	23.10	0	3,051	0.00%
2018/01/29	2	24.05	0	0.00	23.80	2	3,293	0.06%
2018/01/26	0	0.00	6	23.81	24.55	-6	3,259	-0.18%
2018/01/17	1	22.45	0	0.00	22.45	1	4,017	0.02%
2018/01/16	1	22.85	0	0.00	22.90	1	4,281	0.02%
2018/01/10	3	21.95	3	22.13	22.50	0	4,988	0.00%
2018/01/09	2	22.60	7	22.05	22.05	-5	5,172	-0.10%
2018/01/08	0	0.00	2	23.53	23.20	-2	5,521	-0.04%
2018/01/05	2	24.15	0	0.00	24.15	2	5,895	0.03%
2018/01/04	0	0.00	1	24.40	24.25	-1	6,084	-0.02%
2018/01/03	4	24.11	0	0.00	24.10	4	6,109	0.07%
2018/01/02	0	0.00	2	23.60	23.70	-2	6,114	-0.03%