鈺創 (5351)-華南永昌-朴子券商分點個股進出

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
51.8
漲跌
▼0.6
漲幅
-1.15%
成交量
3,492張
產業
上櫃半導體類股
845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－華南永昌-朴子券商分點個股進出

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

華南永昌-朴子券商分點個股進出
華南永昌-朴子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
2024/06/14	0	0.00	1	52.60	51.80	-1	5,406	-0.02%
2024/06/13	50	52.02	0	0.00	52.40	50	5,377	0.93%
2024/06/12	4	51.75	1	52.60	51.50	3	5,338	0.06%
2024/06/11	1	50.90	2	51.30	51.40	-1	5,317	-0.02%
2024/06/07	10	50.00	0	0.00	50.00	10	5,320	0.19%
2024/06/06	11	49.27	2	49.25	48.95	9	5,340	0.17%
2024/06/05	2	50.80	0	0.00	50.00	2	5,351	0.04%
2024/06/04	3	51.23	12	51.60	50.80	-9	5,383	-0.17%
2024/06/03	1	51.60	1	52.00	51.40	0	5,424	0.00%
2024/05/31	1	51.10	0	0.00	51.10	1	5,466	0.02%
2024/05/30	0	0.00	5	51.80	51.60	-5	5,525	-0.09%
2024/05/29	0	0.00	7	52.97	52.20	-7	5,610	-0.12%
2024/05/28	1	53.20	20.5	53.10	53.30	-19.5	5,658	-0.35%
2024/05/27	1	51.20	13	52.38	52.90	-12	5,725	-0.21%
2024/05/24	2	51.10	0	0.00	50.60	2	5,905	0.03%
2024/05/23	1	51.00	0	0.00	50.80	1	6,042	0.02%
2024/05/22	11	51.97	3	52.67	51.70	8	6,080	0.13%
2024/05/21	0	0.00	1	49.85	50.90	-1	5,927	-0.02%
2024/05/20	5	50.20	1	51.00	49.45	4	5,953	0.07%
2024/05/17	15.2	50.06	25	50.01	49.85	-9.9	6,073	-0.16%
2024/05/16	22	50.06	6	51.52	50.90	16	5,997	0.27%
2024/05/15	14	47.69	0	0.00	47.75	14	5,717	0.24%
2024/05/09	1.3	44.80	0	0.00	44.50	1.3	5,900	0.02%
2024/05/07	2	48.20	0	0.00	48.00	2	5,832	0.03%
2024/05/03	2	48.50	0	0.00	47.60	2	5,841	0.03%
2024/04/30	0	0.00	5	47.75	47.90	-5	5,986	-0.08%
2024/04/29	2	47.98	1	48.20	48.55	1	6,094	0.02%
2024/04/25	0	0.00	0	48.15	47.55	0	6,268	0.00%
2024/04/24	1	48.10	2	49.03	48.20	-1	6,378	-0.02%
2024/04/23	0.1	47.85	3	46.48	47.00	-2.9	6,497	-0.04%
2024/04/19	0	0.00	2	44.95	45.50	-2	7,481	-0.03%
2024/04/18	2	48.05	2	48.35	48.20	0	7,501	0.00%
2024/04/17	1	48.60	0	0.00	48.50	1	7,725	0.01%
2024/04/16	5	48.53	3	48.93	47.60	2	7,773	0.03%
2024/04/15	2	50.90	0	0.00	50.20	2	7,719	0.03%
2024/04/12	14	53.79	1	55.30	53.00	13	7,663	0.17%
2024/04/11	0	0.00	1	52.60	52.40	-1	7,305	-0.01%
2024/04/10	1	53.50	3	53.70	52.50	-2	7,296	-0.03%
2024/04/02	0.5	53.00	1	52.80	52.80	-0.5	7,671	-0.01%
2024/04/01	2	52.95	11	52.99	52.90	-9	7,783	-0.12%
2024/03/29	2	51.00	1	51.20	50.80	1	7,734	0.01%
2024/03/28	4	51.65	3	51.30	50.90	1	7,748	0.01%
2024/03/27	1	52.40	0	0.00	52.00	1	7,800	0.01%
2024/03/26	1	51.90	3	52.10	52.00	-2	7,791	-0.03%
2024/03/25	1	51.60	1	51.40	51.70	0	7,732	0.00%
2024/03/22	1	51.40	11	51.19	50.40	-10	7,963	-0.13%
2024/03/21	21	50.70	15	50.10	50.50	6	8,142	0.07%
2024/03/20	10	50.40	3	49.90	50.20	7	8,284	0.08%
2024/03/19	1	48.85	0	0.00	48.60	1	8,636	0.01%
2024/03/14	0	0.00	2	48.45	49.35	-2	9,565	-0.02%
2024/03/13	1	50.20	0	0.00	49.05	1	10,178	0.01%
2024/03/12	1	50.70	0	0.00	51.00	1	10,233	0.01%
2024/03/07	7	49.57	8	50.07	49.50	-1	10,625	-0.01%
2024/03/06	2	50.80	5	51.02	50.60	-3	10,930	-0.03%
2024/03/05	3	52.57	0	0.00	51.40	3	11,163	0.03%
2024/03/04	0	0.00	3	53.60	52.70	-3	11,588	-0.03%
2024/02/29	15	53.56	2	55.00	53.80	13	12,476	0.10%
2024/02/27	26	54.70	33	53.65	54.00	-7	13,345	-0.05%
2024/02/26	17	52.78	18.3	53.07	53.50	-1.3	14,202	-0.01%
2024/02/23	0	0.00	1	51.81	51.30	-1	14,639	-0.01%
2024/02/22	0	0.00	10	52.10	52.10	-10	15,525	-0.06%
2024/02/21	0	0.00	11	52.53	52.30	-11	15,791	-0.07%
2024/02/20	17	53.56	11	53.14	52.60	6	15,766	0.04%
2024/02/19	1	51.20	0	0.00	51.30	1	15,552	0.01%
2024/02/16	12	51.07	2	50.75	50.80	10	15,717	0.06%
2024/02/15	2	48.48	0.2	48.70	48.55	1.8	15,673	0.01%
2024/02/05	7	48.84	2	49.00	48.00	5	15,706	0.03%
2024/02/02	17	50.44	26	50.98	50.30	-9	15,581	-0.06%
2024/02/01	3	51.00	11.2	50.79	50.80	-8.2	15,532	-0.05%
2024/01/31	0	0.00	2	51.50	51.20	-2	15,580	-0.01%
2024/01/30	0	0.00	1	51.30	51.30	-1	15,725	-0.01%
2024/01/29	4	51.73	0	52.00	51.90	4	15,783	0.03%
2024/01/25	3	52.27	4	51.58	51.50	-1	15,778	-0.01%
2024/01/24	5	52.94	0	0.00	52.60	5	15,725	0.03%
2024/01/23	0	0.00	2	54.00	53.70	-2	15,682	-0.01%
2024/01/22	3	54.07	3	54.13	54.20	0	15,614	0.00%
2024/01/19	2	52.65	1	52.20	52.20	1	15,520	0.01%
2024/01/18	5	52.78	2	53.00	52.40	3	15,507	0.02%
2024/01/17	2	53.40	4	53.53	53.50	-2	15,608	-0.01%
2024/01/16	17	54.75	50	54.35	54.30	-33	15,416	-0.21%
2024/01/15	43.1	56.17	63	55.79	57.20	-20	14,896	-0.13%
2024/01/12	60	53.50	18.2	52.82	52.90	41.8	14,331	0.29%
2024/01/11	1.2	54.14	61	53.12	53.20	-59.8	14,254	-0.42%
2024/01/10	70	51.25	322	51.95	52.00	-252	14,077	-1.79%	大賣/鉅額交易
2024/01/09	4	51.65	3	51.40	51.20	1	14,025	0.01%
2024/01/08	4	52.03	0	0.00	51.60	4	13,983	0.03%
2024/01/05	2	51.50	0	0.00	51.70	2	13,948	0.01%
2024/01/04	118	50.74	0	0.00	50.60	118	13,983	0.84%	大買/鉅額交易
2024/01/03	204	51.35	0	0.00	51.20	204	14,039	1.45%	大買/鉅額交易
2024/01/02	7	52.74	0	0.00	52.50	7	14,051	0.05%
2023/12/29	4.1	53.75	2	53.85	54.00	2.1	13,970	0.01%
2023/12/28	14	53.91	9	53.98	53.80	5	13,852	0.04%
2023/12/27	8	52.95	57	52.98	53.20	-49	13,525	-0.36%
2023/12/26	5	51.82	205.1	52.30	51.60	-200.1	13,390	-1.49%	大賣/鉅額交易
2023/12/25	95	50.89	5.2	50.61	50.80	89.8	13,279	0.68%
2023/12/22	1	52.00	0	0.00	51.10	1	13,230	0.01%
2023/12/21	51	50.80	1	50.70	50.70	50	13,182	0.38%
2023/12/20	0.1	51.10	0	0.00	51.00	0.1	13,115	0.00%
2023/12/19	105	51.40	55	51.00	51.00	50	13,050	0.38%	大買/
2023/12/18	0	0.00	208	53.63	53.50	-208	12,753	-1.63%	大賣/鉅額交易
2023/12/15	235	52.89	5.1	53.21	52.50	229.9	12,512	1.84%	大買/鉅額交易
2023/12/14	43	54.33	119.2	54.59	53.20	-76.2	12,311	-0.62%	大賣/
2023/12/13	0	0.00	3.1	53.40	53.60	-3.1	11,917	-0.03%
2023/12/12	109	53.62	14	54.06	53.30	95	11,899	0.80%	大買/
2023/12/11	37	54.54	57	55.16	53.90	-20	11,702	-0.17%
2023/12/08	32.2	53.59	23	52.45	53.80	9.2	11,084	0.08%
2023/12/07	8.1	50.05	11	50.11	49.80	-3	10,438	-0.03%
2023/12/06	13	50.51	11	50.94	51.00	2	10,354	0.02%
2023/12/05	8.1	50.50	5	50.20	50.00	3.1	10,287	0.03%
2023/12/04	8	51.76	8	51.30	51.10	0	10,257	0.00%
2023/12/01	29	53.63	38	54.22	52.80	-9	10,127	-0.09%
2023/11/30	26	53.79	1	53.00	53.10	25	9,951	0.25%
2023/11/29	6	52.22	5	52.43	53.80	1	9,716	0.01%
2023/11/28	66.1	52.43	64	52.52	52.60	2.1	9,245	0.02%
2023/11/27	6	51.48	6	50.88	50.40	0	8,622	0.00%
2023/11/24	49	54.38	33.1	53.77	53.50	15.9	8,249	0.19%
2023/11/22	54.9	49.20	55	49.67	50.20	-0.1	5,951	0.00%
2023/11/21	65	50.01	46	49.17	48.20	19	5,352	0.35%
2023/11/20	2	47.90	8	45.53	47.95	-6	4,382	-0.14%
2023/11/17	1	43.55	0	0.00	43.60	1	4,030	0.02%
2023/11/15	17	44.56	16	44.96	43.95	1	3,944	0.03%
2023/11/14	0	0.00	2	43.50	43.95	-2	3,733	-0.05%
2023/11/13	1	43.70	13	43.27	44.00	-12	3,665	-0.33%
2023/11/10	1	42.75	1	43.10	42.45	0	3,600	0.00%
2023/11/08	4	42.81	8	43.04	42.90	-4	3,588	-0.11%
2023/11/07	7	43.87	20	43.86	43.95	-13	3,510	-0.37%
2023/11/06	3	43.85	1	43.25	43.60	2	3,345	0.06%
2023/11/03	0	0.00	1	41.75	41.70	-1	3,265	-0.03%
2023/10/31	12	40.83	0	0.00	40.80	12	3,246	0.37%
2023/10/27	3	41.97	0	0.00	41.25	3	3,223	0.09%
2023/10/26	4.7	42.52	5.4	42.61	41.80	-0.8	3,250	-0.02%
2023/10/25	4.1	43.92	14.1	43.70	43.85	-10	3,251	-0.31%
2023/10/20	4	40.40	0	0.00	41.25	4	3,501	0.11%
2023/10/19	4	42.30	1	42.10	41.90	3	3,520	0.09%
2023/10/18	1	42.45	1	42.25	42.20	0	3,518	0.00%
2023/10/17	0	0.00	2	43.25	42.30	-2	3,517	-0.06%
2023/10/16	1	42.85	0.2	42.25	42.10	0.8	3,665	0.02%
2023/10/13	2	43.40	2.1	43.29	43.15	-0.1	3,695	0.00%
2023/10/12	2	43.90	6	43.83	43.75	-4	3,758	-0.11%
2023/10/11	6	44.25	1	42.35	42.05	5	3,735	0.13%
2023/10/06	0	0.00	3.2	43.05	43.45	-3.2	3,671	-0.09%
2023/10/05	0	0.00	2	42.04	41.35	-2	3,598	-0.06%
2023/10/02	0	0.00	2	41.85	41.60	-2	3,557	-0.06%
2023/09/27	2	39.55	4	39.60	39.80	-2	3,515	-0.06%
2023/09/26	6	40.33	0	0.00	40.00	6	3,531	0.17%
2023/09/25	1	42.00	0	0.00	41.85	1	3,493	0.03%
2023/09/19	0	0.00	0	42.75	42.65	0	3,549	0.00%
2023/09/18	0	0.00	2	43.80	43.15	-2	3,554	-0.06%
2023/09/15	0	0.00	3	44.13	43.95	-3	3,572	-0.08%
2023/09/14	0	42.65	0	0.00	43.25	0	3,515	0.00%
2023/09/11	1	42.45	0	0.00	41.80	1	3,617	0.03%
2023/09/07	0	0.00	10	44.40	44.10	-10	3,710	-0.27%
2023/09/06	2	43.50	0	0.00	43.50	2	3,614	0.06%
2023/09/05	16	43.85	8	43.75	43.40	8	3,523	0.23%
2023/09/04	0	0.00	1	42.60	42.40	-1	3,340	-0.03%
2023/08/31	3	41.83	3	42.33	41.35	0	3,266	0.00%
2023/08/16	0	0.00	3	39.72	39.70	-3	3,749	-0.08%
2023/08/15	1	39.10	0	0.00	39.10	1	3,762	0.03%
2023/08/14	11	39.41	0	0.00	38.20	11	3,789	0.29%
2023/08/11	0	0.00	1	40.40	40.25	-1	3,911	-0.03%
2023/08/10	2	40.40	11	41.00	40.25	-9	3,960	-0.23%
2023/08/09	2	40.80	0	0.00	40.90	2	3,957	0.05%
2023/08/08	2	42.15	0	0.00	41.60	2	3,959	0.05%
2023/08/02	0	0.00	1	41.95	41.15	-1	3,987	-0.03%
2023/07/31	6	44.65	0	0.00	42.65	6	3,998	0.15%
2023/07/28	1	44.00	3	44.43	44.00	-2	3,989	-0.05%
2023/07/27	18.2	45.25	9	45.28	45.00	9.2	3,924	0.23%
2023/07/26	6	43.82	11	43.50	43.70	-5	3,610	-0.14%
2023/07/25	2	43.60	1	44.15	42.60	1	3,529	0.03%
2023/07/24	1	42.95	11	43.03	43.25	-10	3,515	-0.28%
2023/07/21	1	42.70	17	42.96	42.70	-16	3,497	-0.46%
2023/07/20	6	43.88	6	43.69	43.35	0	3,532	0.00%
2023/07/19	7	43.13	13	43.34	43.20	-6	3,479	-0.17%
2023/07/18	4	41.63	4	41.78	41.50	0	3,366	0.00%
2023/07/17	5	42.65	2	42.23	42.10	3	3,377	0.09%
2023/07/14	2	41.80	0	0.00	42.05	2	3,321	0.06%
2023/07/13	4	40.75	1.5	40.27	40.60	2.5	3,311	0.07%
2023/07/12	1	40.20	0	0.00	40.10	1	3,328	0.03%
2023/07/11	1	40.80	0	0.00	40.60	1	3,377	0.03%
2023/07/07	6	40.53	1	40.85	40.90	5	3,764	0.13%
2023/07/06	5	41.75	0	0.00	41.80	5	3,989	0.13%
2023/07/05	2	42.15	0	0.00	42.00	2	4,029	0.05%
2023/07/03	0	0.00	14	42.36	42.25	-14	4,136	-0.34%
2023/06/30	0	0.00	5.2	41.80	42.35	-5.2	4,395	-0.12%
2023/06/29	0	0.00	1	42.10	42.15	-1	4,523	-0.02%
2023/06/28	7	41.69	0	0.00	41.70	7	4,534	0.15%
2023/06/27	9	41.97	6	41.83	41.65	3	4,594	0.07%
2023/06/26	0	0.00	22	42.70	42.65	-22	4,655	-0.47%
2023/06/21	0	0.00	2	43.65	43.70	-2	4,823	-0.04%
2023/06/20	11	45.00	1	44.85	44.55	10	5,025	0.20%
2023/06/16	23	45.97	7	45.83	45.60	16	5,065	0.32%
2023/06/15	0	0.00	1	45.60	45.50	-1	5,010	-0.02%
2023/06/14	2	45.78	1	45.95	45.45	1	4,990	0.02%
2023/06/13	2	45.10	11	44.30	44.95	-9	4,966	-0.18%
2023/06/08	0	0.00	1	43.30	43.20	-1	4,968	-0.02%
2023/06/05	0	0.00	5.7	44.69	44.55	-5.7	5,204	-0.11%
2023/06/02	0.1	44.15	3	44.20	43.75	-2.9	5,230	-0.06%
2023/05/31	7	44.79	10	45.37	45.30	-3	5,333	-0.06%
2023/05/30	0	44.00	0	0.00	43.90	0	5,180	0.00%
2023/05/25	0	0.00	1	42.95	42.95	-1	5,220	-0.02%
2023/05/24	1	42.95	0	0.00	42.90	1	5,232	0.02%
2023/05/23	1	43.50	0	0.00	43.15	1	5,274	0.02%
2023/05/22	0	0.00	2	42.80	42.70	-2	5,305	-0.04%
2023/05/18	2	43.00	2.1	42.50	42.35	-0.1	5,411	0.00%
2023/05/17	17	42.58	1	42.65	42.70	16	5,412	0.30%
2023/05/16	1	41.60	0	0.00	41.95	1	5,321	0.02%
2023/05/12	0	0.00	5	40.10	40.95	-5	5,382	-0.09%
2023/05/10	0	0.00	1	40.00	40.55	-1	5,578	-0.02%
2023/05/09	5	40.81	4	40.05	40.30	1	5,652	0.02%
2023/05/04	5	41.28	0	0.00	41.00	5	6,814	0.07%
2023/05/03	2	42.10	0	0.00	42.05	2	6,917	0.03%
2023/05/02	3	43.47	0	43.40	43.25	3	7,043	0.04%
2023/04/28	5	42.35	0	0.00	43.05	5	7,117	0.07%
2023/04/27	5	41.80	0	42.00	41.85	5	7,096	0.07%
2023/04/26	2	40.80	0	0.00	41.40	2	7,073	0.03%
2023/04/25	5	41.55	0	0.00	41.55	5	7,110	0.07%
2023/04/24	1	43.70	0	0.00	43.55	1	7,090	0.01%
2023/04/21	17	44.46	5	44.25	44.25	12	7,131	0.17%
2023/04/18	1	47.00	1	46.90	46.25	0	7,313	0.00%
2023/04/17	2	46.65	0	0.00	46.55	2	7,442	0.03%
2023/04/14	0	0.00	0.8	47.15	46.75	-0.8	7,485	-0.01%
2023/04/13	1.2	47.37	4	47.93	47.15	-2.8	7,464	-0.04%
2023/04/12	1.6	49.16	3	48.53	49.45	-1.4	7,295	-0.02%
2023/04/11	4	47.86	13	48.32	48.40	-9	7,151	-0.13%
2023/04/10	0	0.00	1	46.60	46.45	-1	7,133	-0.01%
2023/04/07	9	47.68	4	47.79	47.25	5	7,124	0.07%
2023/03/31	8	47.91	3	47.68	47.40	5	7,123	0.07%
2023/03/28	0	0.00	1	45.95	45.00	-1	6,792	-0.01%
2023/03/24	22	47.85	34	47.40	47.55	-12	6,749	-0.18%
2023/03/23	10	47.07	9	46.61	47.25	1	6,585	0.02%
2023/03/22	3	44.93	4	45.00	44.60	-1	6,383	-0.02%
2023/03/20	8	43.39	0	0.00	43.75	8	6,379	0.13%
2023/03/17	1	42.60	0	0.00	42.40	1	6,415	0.02%
2023/03/16	6	42.49	4	42.01	42.20	2	6,449	0.03%
2023/03/15	5	44.00	0	0.00	43.55	5	6,491	0.08%
2023/03/14	2	43.85	0	0.00	43.75	2	6,575	0.03%
2023/03/13	4.1	44.21	0	0.00	44.80	4.1	6,666	0.06%
2023/03/10	8	46.04	1	45.75	45.50	7	6,818	0.10%
2023/03/09	3	48.45	1	49.30	47.50	2	7,277	0.03%
2023/03/08	2	48.35	3	48.72	48.35	-1	7,514	-0.01%
2023/03/06	0	0.00	2	48.37	48.10	-2	7,537	-0.03%
2023/03/03	2	47.88	2	48.25	48.05	0	7,607	0.00%
2023/03/02	0	0.00	0.1	47.60	47.15	-0.1	7,653	0.00%
2023/03/01	2.1	46.65	0	0.00	46.95	2.1	7,783	0.03%
2023/02/23	0	0.00	5	47.94	48.00	-5	8,294	-0.06%
2023/02/22	0	0.00	2	46.65	47.00	-2	8,496	-0.02%
2023/02/21	2	48.10	3	48.07	47.75	-1	8,597	-0.01%
2023/02/20	1	48.15	5	48.46	47.80	-4	8,852	-0.05%
2023/02/17	0	0.00	1.1	47.46	47.75	-1.1	8,914	-0.01%
2023/02/16	1	46.75	4	47.21	47.70	-3	8,979	-0.03%
2023/02/15	5	46.02	1	45.85	45.85	4	9,173	0.04%
2023/02/13	2	46.30	0	46.00	45.65	2	9,510	0.02%
2023/02/10	1	47.10	11	46.78	46.25	-10	10,012	-0.10%
2023/02/09	1	47.55	4	48.10	47.40	-3	10,143	-0.03%
2023/02/08	2	49.03	4	48.75	48.25	-2	10,137	-0.02%
2023/02/07	2	47.80	0.3	47.89	48.05	1.7	10,081	0.02%
2023/02/06	8	47.56	16	47.45	48.00	-8	10,100	-0.08%
2023/02/03	36.1	48.61	35.1	48.89	48.00	1	10,088	0.01%
2023/02/02	10	46.89	17	46.92	46.95	-7	9,773	-0.07%
2023/02/01	8	44.95	1	44.50	44.85	7	9,861	0.07%
2023/01/31	1	44.70	1	44.95	45.10	0	10,004	0.00%
2023/01/30	0	0.00	2	42.90	43.55	-2	9,899	-0.02%
2023/01/17	0	41.75	0	0.00	41.55	0	9,854	0.00%
2023/01/13	3	43.65	3	43.10	42.15	0	9,912	0.00%
2023/01/11	10	43.58	10	43.48	43.40	0	9,875	0.00%
2023/01/10	1	43.80	2	44.25	43.20	-1	9,870	-0.01%
2023/01/09	2	43.33	1	43.80	43.10	1	9,794	0.01%
2023/01/06	0	0.00	0	42.80	42.75	0	9,753	0.00%
2023/01/05	2	42.60	4	42.94	42.80	-2	9,746	-0.02%
2023/01/03	0	40.55	0	0.00	40.85	0	9,627	0.00%
2022/12/29	4	39.70	8	39.66	40.05	-4	9,685	-0.04%
2022/12/22	0	0.00	1	39.30	39.20	-1	9,714	-0.01%
2022/12/20	1	39.10	1	40.25	39.00	0	9,774	0.00%
2022/12/19	0	0.00	1	40.55	40.55	-1	9,824	-0.01%
2022/12/16	1	40.00	1	39.90	40.10	0	9,835	0.00%
2022/12/15	1	41.95	8	41.92	41.80	-7	9,794	-0.07%
2022/12/13	2	42.18	1	41.30	41.20	1	9,820	0.01%
2022/12/09	2	43.45	2	43.73	42.70	0	9,860	0.00%
2022/12/07	3	43.82	1	42.95	42.80	2	9,854	0.02%
2022/12/06	6	45.31	1	45.45	44.75	5	9,804	0.05%
2022/12/05	2	46.08	1	46.80	46.50	1	9,717	0.01%
2022/12/02	7	46.11	10	46.26	46.25	-3	9,591	-0.03%
2022/12/01	26	47.18	18	46.49	45.20	8	9,427	0.08%
2022/11/30	5.1	44.15	7	44.89	45.30	-1.9	8,980	-0.02%
2022/11/29	4	42.96	4	43.19	43.55	0	8,727	0.00%
2022/11/25	2	43.48	5	43.26	42.90	-3	8,669	-0.03%
2022/11/24	4	42.96	1	42.53	43.90	3	8,568	0.03%
2022/11/23	1	42.05	14	41.89	42.25	-13	8,440	-0.15%
2022/11/22	28.1	42.09	10	43.00	41.65	18.1	8,306	0.22%
2022/11/21	0	0.00	1	40.90	40.45	-1	7,793	-0.01%
2022/11/18	7	41.66	11	41.35	40.60	-4	7,794	-0.05%
2022/11/17	0	0.00	4	40.78	40.40	-4	7,570	-0.05%
2022/11/16	6	40.65	5	40.42	40.60	1	7,472	0.01%
2022/11/15	1	39.45	6	38.64	39.15	-5	7,217	-0.07%
2022/11/14	3	39.78	3	39.60	39.45	0	7,152	0.00%
2022/11/11	11	39.90	2	41.00	38.95	9	7,086	0.13%
2022/11/10	4	38.95	7	39.30	38.90	-3	6,848	-0.04%
2022/11/09	1	39.07	4.1	38.76	38.80	-3.1	6,755	-0.05%
2022/11/08	21	38.93	27	37.75	37.55	-6	6,709	-0.09%
2022/11/07	2	36.58	2	37.38	38.25	0	6,292	0.00%
2022/11/04	2	34.85	1	35.25	34.80	1	6,173	0.02%
2022/11/03	2	34.95	9.4	34.56	34.85	-7.4	6,121	-0.12%
2022/11/02	1	35.20	6.1	34.79	34.75	-5.1	6,078	-0.08%
2022/11/01	2.2	34.48	3	34.33	34.50	-0.8	6,018	-0.01%
2022/10/31	13	35.03	9	34.62	34.80	4	5,902	0.07%
2022/10/28	27	33.86	32	33.75	33.95	-5	5,566	-0.09%
2022/10/27	8	32.58	8	32.43	32.40	0	5,176	0.00%
2022/10/26	1	30.80	3	30.45	30.40	-2	4,961	-0.04%
2022/10/25	1	31.25	2	31.64	31.25	-1	4,968	-0.02%
2022/10/24	0	0.00	3	32.43	31.85	-3	4,995	-0.06%
2022/10/21	2	31.00	0	0.00	30.50	2	5,021	0.04%
2022/10/19	4	32.68	9.1	32.27	32.10	-5.1	5,119	-0.10%
2022/10/18	2	32.95	2	32.70	32.70	0	5,154	0.00%
2022/10/17	2	30.40	3	30.27	32.30	-1	5,289	-0.02%
2022/10/14	4	31.64	4	31.24	31.70	0	5,412	0.00%
2022/10/13	0	0.00	12	29.57	29.25	-12	5,512	-0.22%
2022/10/11	1	32.70	20	32.04	31.60	-19	5,475	-0.35%
2022/10/06	30	35.07	40	35.25	35.20	-10	5,629	-0.18%
2022/10/05	6	36.50	4	34.90	34.95	2	5,636	0.04%
2022/10/04	48	36.08	0	0.00	35.65	48	5,617	0.85%
2022/10/03	18	35.31	1	33.70	35.60	17	5,559	0.31%
2022/09/30	1	33.30	1	34.00	34.10	0	5,627	0.00%
2022/09/29	0	0.00	1	34.50	33.10	-1	5,738	-0.02%
2022/09/28	5	33.02	0	0.00	32.60	5	5,819	0.09%
2022/09/26	11	34.99	23	34.89	34.50	-12	6,078	-0.20%
2022/09/23	1	38.55	0	0.00	37.80	1	6,239	0.02%
2022/09/22	0	0.00	2	38.45	39.40	-2	6,308	-0.03%
2022/09/19	1	38.60	3	39.15	38.80	-2	6,824	-0.03%
2022/09/16	4	40.13	0	0.00	39.65	4	7,069	0.06%
2022/09/15	12	42.21	2	42.20	41.50	10	7,099	0.14%
2022/09/14	7	41.11	5	41.45	41.40	2	7,206	0.03%
2022/09/13	5	46.30	6	46.10	46.15	-1	7,262	-0.01%
2022/09/08	6	47.00	0	0.00	46.70	6	7,432	0.08%
2022/09/07	1	46.60	0	0.00	46.60	1	7,553	0.01%
2022/09/06	2	47.50	1.5	49.40	47.35	0.5	7,572	0.01%
2022/09/05	8	50.75	0	0.00	50.00	8	7,599	0.11%
2022/09/02	1.5	53.05	1	53.30	53.10	0.5	7,636	0.01%
2022/08/30	1	51.00	1	51.70	51.90	0	7,728	0.00%
2022/08/29	2	50.10	2	50.20	50.00	0	7,732	0.00%
2022/08/26	0	0.00	2	52.80	52.20	-2	7,805	-0.03%
2022/08/25	5	52.60	7	52.16	52.00	-2	8,220	-0.02%
2022/08/24	3	52.40	9	51.37	51.20	-6	8,305	-0.07%
2022/08/22	3	51.80	0	0.00	51.60	3	8,669	0.03%
2022/08/19	0	0.00	1	52.80	51.50	-1	8,818	-0.01%
2022/08/18	2	52.10	6	51.90	51.70	-4	8,915	-0.04%
2022/08/17	2	51.60	0	0.00	51.30	2	9,106	0.02%
2022/08/16	8	51.35	2	51.50	51.50	6	9,326	0.06%
2022/08/15	5	51.90	7	51.99	52.10	-2	9,447	-0.02%
2022/08/12	8	48.05	8	48.61	49.40	0	9,588	0.00%
2022/08/11	2	47.85	2	48.98	47.15	0	9,883	0.00%
2022/08/04	1	47.10	0	0.00	47.65	1	11,322	0.01%
2022/08/03	3	48.52	2	50.00	47.95	1	11,415	0.01%
2022/08/02	1	49.30	1	49.80	49.85	0	11,556	0.00%
2022/07/29	0	0.00	1	52.00	51.30	-1	11,832	-0.01%
2022/07/28	2	51.60	1	52.80	50.50	1	12,076	0.01%
2022/07/27	0	0.00	2	51.00	51.80	-2	12,067	-0.02%
2022/07/26	1	50.40	0	0.00	50.60	1	12,082	0.01%
2022/07/25	0	0.00	6	53.15	53.10	-6	12,159	-0.05%
2022/07/22	1	55.30	7	55.64	53.50	-6	12,203	-0.05%
2022/07/21	15	54.41	11	54.28	54.60	4	12,211	0.03%
2022/07/20	5	53.52	0	0.00	52.80	5	12,141	0.04%
2022/07/19	0	51.70	1	51.40	51.20	-1	12,121	-0.01%
2022/07/18	0	51.50	12	51.70	51.60	-12	12,265	-0.10%
2022/07/15	10	50.05	12	50.77	50.90	-2	12,369	-0.02%
2022/07/14	25	48.69	18	49.86	49.85	7	12,392	0.06%
2022/07/13	0	0.00	1	48.85	47.30	-1	12,370	-0.01%
2022/07/12	4	46.75	11	47.30	46.40	-7	12,471	-0.06%
2022/07/11	6	50.21	8	49.68	49.55	-2	12,595	-0.02%
2022/07/08	20	51.61	10	50.20	50.20	10	12,660	0.08%
2022/07/07	4	49.35	11	49.06	49.85	-7	12,593	-0.06%
2022/07/06	10	50.18	17	48.34	47.05	-7	12,540	-0.06%
2022/07/05	1	48.15	1	48.60	49.85	0	12,587	0.00%
2022/06/30	2	56.40	2	56.20	55.00	0	12,261	0.00%
2022/06/29	1	58.00	1	57.40	57.90	0	12,205	0.00%
2022/06/28	1	60.80	12	59.89	59.30	-11	12,197	-0.09%
2022/06/27	5	61.92	0	0.00	61.60	5	12,393	0.04%
2022/06/24	5	59.82	4	59.08	59.30	1	12,246	0.01%
2022/06/23	16	55.51	5	55.52	55.80	11	12,032	0.09%
2022/06/22	7	58.70	6	56.20	56.30	1	12,226	0.01%
2022/06/21	55	58.86	20	59.74	59.70	35	12,337	0.28%
2022/06/20	279	58.69	0	0.00	57.80	279	12,706	2.20%	大買/鉅額交易
2022/06/16	1	63.00	1	62.80	62.00	0	12,794	0.00%
2022/06/15	2	63.90	0	0.00	63.90	2	12,834	0.02%
2022/06/14	2	64.30	2	63.10	64.60	0	13,111	0.00%
2022/06/13	6	64.82	17	64.95	63.80	-11	13,131	-0.08%
2022/06/10	2	67.15	2	67.45	67.40	0	13,181	0.00%
2022/06/09	2	68.30	3	68.70	68.40	-1	13,263	-0.01%
2022/06/08	2	68.90	9	70.09	69.10	-7	13,355	-0.05%
2022/06/07	2	68.40	1	68.50	68.40	1	13,423	0.01%
2022/06/06	6	69.23	9	69.11	68.90	-3	13,620	-0.02%
2022/06/02	16	71.53	4	71.75	70.40	12	13,962	0.09%
2022/06/01	1	70.10	12.1	69.43	69.30	-11.1	13,802	-0.08%
2022/05/31	15	69.78	6	69.73	68.90	9	14,118	0.06%
2022/05/30	10.1	69.60	1	68.70	68.60	9.1	14,668	0.06%
2022/05/27	0	0.00	3	68.10	68.30	-3	14,961	-0.02%
2022/05/26	4	66.70	2	66.80	66.60	2	14,941	0.01%
2022/05/25	6	68.12	6	67.62	67.80	0	15,077	0.00%
2022/05/24	6	67.65	4	68.60	65.80	2	15,192	0.01%
2022/05/23	7	69.00	18	68.31	68.00	-11	15,277	-0.07%
2022/05/20	9	68.90	8	68.65	68.10	1	15,435	0.01%
2022/05/19	18.1	67.26	6	67.53	70.00	12.1	15,942	0.08%
2022/05/18	8	69.31	8	69.48	67.20	0	16,525	0.00%
2022/05/17	6.1	65.41	17	66.52	68.30	-11	16,955	-0.06%
2022/05/16	1	63.90	0	0.00	62.10	1	16,809	0.01%
2022/05/13	7	61.14	10	61.21	61.90	-3	16,839	-0.02%
2022/05/12	3	60.80	4	60.50	59.00	-1	16,891	-0.01%
2022/05/11	9	60.51	121	60.53	59.90	-112	17,012	-0.66%	大賣/鉅額交易
2022/05/10	7	62.11	197	61.24	62.00	-190	17,418	-1.09%	大賣/鉅額交易
2022/05/09	4	63.18	2	63.00	62.70	2	17,530	0.01%
2022/05/06	16	66.16	14	66.65	66.80	2	17,569	0.01%
2022/05/05	6	67.87	7	66.86	67.90	-1	17,534	-0.01%
2022/05/03	0	0.00	5	62.90	63.70	-5	17,458	-0.03%
2022/04/29	6	62.47	3	63.30	61.80	3	17,637	0.02%
2022/04/28	1	61.10	2	62.00	60.60	-1	17,631	-0.01%
2022/04/27	2	58.60	1	58.50	60.70	1	17,644	0.01%
2022/04/26	5	63.80	0	0.00	62.00	5	17,537	0.03%
2022/04/25	1	63.50	1	64.00	64.10	0	17,601	0.00%
2022/04/22	1	68.50	0	0.00	67.20	1	17,733	0.01%
2022/04/21	4	67.10	6	68.07	70.00	-2	17,835	-0.01%
2022/04/20	0	0.00	2	65.60	66.10	-2	17,915	-0.01%
2022/04/19	2	65.55	1	67.20	64.40	1	18,028	0.01%
2022/04/18	0	0.00	3	63.50	66.00	-3	18,329	-0.02%
2022/04/15	5	66.64	1	66.40	65.50	4	18,381	0.02%
2022/04/14	2	70.50	0	0.00	70.30	2	18,490	0.01%
2022/04/13	6	72.18	2	72.50	72.00	4	18,664	0.02%
2022/04/12	15	70.40	14	71.92	71.10	1	18,955	0.01%
2022/04/11	1	71.60	2	70.80	70.60	-1	19,130	-0.01%
2022/04/08	9	75.49	0	0.00	74.90	9	19,137	0.05%
2022/04/07	2	76.40	4	75.63	74.60	-2	19,217	-0.01%
2022/04/06	2	79.55	1	79.80	79.50	1	19,293	0.01%
2022/04/01	1	79.40	0	0.00	81.00	1	19,567	0.01%
2022/03/31	2	80.85	5	82.02	80.50	-3	19,790	-0.02%
2022/03/30	6	84.27	1.1	85.22	83.00	5	20,213	0.02%
2022/03/29	1	83.50	3	83.60	83.50	-2	20,437	-0.01%
2022/03/28	2	80.75	0	0.00	81.60	2	21,423	0.01%
2022/03/25	1	84.70	0	0.00	80.90	1	22,329	0.00%
2022/03/24	10	83.62	8	83.24	84.00	2	23,498	0.01%
2022/03/23	18	83.30	22	83.51	83.00	-4	24,950	-0.02%
2022/03/22	0	0.00	2	80.00	80.30	-2	26,654	-0.01%
2022/03/21	1	79.60	4.1	80.11	79.40	-3.1	28,217	-0.01%
2022/03/18	4	78.68	0	0.00	78.90	4	28,579	0.01%
2022/03/17	1	77.10	1	78.50	78.80	0	28,921	0.00%
2022/03/16	0	0.00	1	73.60	73.70	-1	29,336	0.00%
2022/03/15	3	74.83	2.1	76.10	73.40	0.9	31,129	0.00%
2022/03/14	6	78.02	4	77.75	77.70	2	31,368	0.01%
2022/03/10	2	78.70	6	79.28	78.60	-4	31,936	-0.01%
2022/03/09	3	76.63	4	76.80	76.50	-1	32,439	0.00%
2022/03/08	6	75.43	22	77.02	74.00	-16	32,770	-0.05%
2022/03/07	3	81.53	0	0.00	79.40	3	32,888	0.01%
2022/03/04	4	86.35	3	86.17	85.10	1	33,745	0.00%
2022/03/03	24	87.78	19	87.35	85.90	5	33,963	0.01%
2022/03/02	9	83.99	17	83.53	85.40	-8	33,910	-0.02%
2022/03/01	9	81.41	11	81.74	82.20	-2	34,540	-0.01%
2022/02/25	24	79.26	18	79.96	78.80	6	35,296	0.02%
2022/02/24	12	79.70	17	79.20	77.60	-5	35,937	-0.01%
2022/02/23	23.1	82.88	7	83.13	83.10	16.1	35,821	0.05%
2022/02/22	14	82.49	39.3	83.22	80.80	-25.3	35,758	-0.07%
2022/02/21	13	87.85	9.1	85.68	85.00	3.9	35,579	0.01%
2022/02/18	22.3	86.15	25	87.00	87.90	-2.8	34,946	-0.01%
2022/02/17	20.2	84.06	9	84.19	84.40	11.2	34,383	0.03%
2022/02/16	6	77.92	4	81.10	81.90	2	33,448	0.01%
2022/02/15	0	0.00	20	76.70	74.50	-20	33,416	-0.06%
2022/02/14	2	76.95	2	76.40	76.50	0	33,624	0.00%
2022/02/11	2	81.30	6	81.12	80.80	-4	33,718	-0.01%
2022/02/10	14	81.05	25	81.51	81.60	-11	33,827	-0.03%
2022/02/09	5.1	76.76	4	77.58	77.80	1.1	33,619	0.00%
2022/02/08	3	75.40	4	75.40	76.00	-1	33,705	0.00%
2022/02/07	3	71.67	9	72.23	73.00	-6	36,036	-0.02%
2022/01/26	0	71.00	0	71.00	70.80	0	38,056	0.00%
2022/01/25	7	71.29	6	71.47	70.70	1	39,434	0.00%
2022/01/24	2	71.70	2	72.90	73.90	0	39,393	0.00%
2022/01/21	11	76.96	2	74.80	74.30	9	40,412	0.02%
2022/01/20	4	78.33	0	0.00	78.10	4	41,216	0.01%
2022/01/19	3	77.27	0	0.00	78.80	3	42,442	0.01%
2022/01/18	5	79.10	3	79.28	78.50	2	44,432	0.00%
2022/01/17	2	78.01	0	0.00	79.50	2	45,506	0.00%
2022/01/14	1	75.50	0	0.00	76.90	1	46,498	0.00%
2022/01/13	14	77.96	14	77.33	76.70	0	48,107	0.00%
2022/01/12	2	79.00	1	78.60	78.30	1	48,652	0.00%
2022/01/11	2	80.00	2.1	76.51	77.50	-0.1	48,746	0.00%
2022/01/10	0	0.00	1	82.10	81.30	-1	48,443	0.00%
2022/01/07	5	81.86	3	81.43	81.30	2	48,328	0.00%
2022/01/06	3	84.47	2	84.30	86.00	1	48,177	0.00%
2022/01/05	9	85.34	5	85.92	84.40	4	48,157	0.01%
2022/01/04	6	90.77	3	88.80	88.10	3	48,013	0.01%
2022/01/03	4	90.75	6	90.82	91.90	-2	48,235	0.00%
2021/12/30	10.1	90.77	0	0.00	90.40	10.1	48,191	0.02%
2021/12/29	3	90.47	7	90.74	91.50	-4	48,315	-0.01%
2021/12/28	6	91.07	7	92.53	90.60	-1	48,344	0.00%
2021/12/27	6	92.17	6	93.30	92.10	0	48,372	0.00%
2021/12/24	41	93.34	7	94.51	92.40	34	48,445	0.07%
2021/12/23	10	93.17	44	94.16	93.20	-34	48,136	-0.07%
2021/12/22	35	96.65	25	94.42	93.20	10	47,821	0.02%
2021/12/21	13.1	94.66	17	94.87	94.50	-4	46,950	-0.01%
2021/12/20	17	94.87	17	94.75	92.20	0	46,584	0.00%
2021/12/17	37.1	96.17	29	94.14	91.90	8.1	45,674	0.02%
2021/12/16	36	94.09	42	96.87	99.90	-6	44,484	-0.01%
2021/12/15	17	87.62	24	88.75	90.90	-7	42,683	-0.02%
2021/12/14	9	82.37	11	83.06	83.30	-2	41,401	0.00%
2021/12/13	38	83.68	35	82.55	82.20	3	41,340	0.01%
2021/12/10	19	87.87	10	87.80	85.10	9	40,959	0.02%
2021/12/09	44	88.79	60	89.77	87.90	-16	40,319	-0.04%
2021/12/08	23	85.81	22.3	86.68	84.50	0.7	38,530	0.00%
2021/12/07	20	87.09	12.1	86.12	85.00	8	38,521	0.02%
2021/12/06	9	85.92	15	86.12	86.30	-6	38,274	-0.02%
2021/12/03	16	87.03	15	87.91	87.60	1	38,237	0.00%
2021/12/02	16	86.78	9	88.04	84.20	7	38,006	0.02%
2021/12/01	13	88.24	11	87.72	90.00	2	37,940	0.01%
2021/11/30	20	90.37	19	90.86	87.30	1	38,752	0.00%
2021/11/29	31	82.61	31	83.85	85.50	0	39,393	0.00%
2021/11/26	42	85.54	36	83.10	83.60	6	39,293	0.02%
2021/11/25	43	90.81	34	90.80	86.60	9	38,770	0.02%
2021/11/24	18	90.03	17	88.99	87.50	1	37,925	0.00%
2021/11/23	13	93.29	16	91.90	90.90	-3	37,256	-0.01%
2021/11/22	3	100.17	4	101.18	101.00	-1	36,538	0.00%
2021/11/19	4	94.65	2	95.60	97.80	2	36,553	0.01%
2021/11/18	3	92.97	2	91.80	91.50	1	36,690	0.00%
2021/11/17	3	90.03	5	89.28	90.10	-2	36,818	-0.01%
2021/11/16	4	88.00	23	88.69	90.00	-19	36,964	-0.05%
2021/11/15	7	81.07	6	81.35	82.00	1	37,188	0.00%
2021/11/12	6	79.68	14	79.60	81.50	-8	37,436	-0.02%
2021/11/11	11	76.27	8	77.27	76.20	3	37,598	0.01%
2021/11/10	6	82.65	6	82.62	82.50	0	37,702	0.00%
2021/11/09	13	82.11	47	81.22	80.50	-34	37,964	-0.09%
2021/11/08	5	79.06	6	80.85	82.50	-1	37,930	0.00%
2021/11/05	16	73.64	18	73.25	75.80	-2	38,188	-0.01%
2021/11/04	103.1	79.03	59	79.38	75.00	44.1	38,440	0.11%	大買/
2021/11/03	37	71.32	37	70.54	77.80	0	36,561	0.00%
2021/11/02	19	71.40	45.4	70.62	71.80	-26.3	34,760	-0.08%
2021/11/01	10	65.30	4	65.30	65.30	6	33,725	0.02%
2021/10/29	38	58.49	48	59.21	59.40	-10	34,515	-0.03%
2021/10/28	44	54.83	40	54.58	54.00	4	33,702	0.01%
2021/10/27	40	54.55	29	54.52	54.80	11	33,550	0.03%
2021/10/26	40	53.70	43.1	54.31	53.30	-3.1	33,331	-0.01%
2021/10/25	14	51.41	31	52.42	51.90	-17	32,523	-0.05%
2021/10/22	17	50.51	12	50.26	49.25	5	32,386	0.02%
2021/10/21	33	49.72	47	50.01	50.10	-14	31,665	-0.04%
2021/10/20	9	46.65	23	46.40	47.80	-14	30,731	-0.05%
2021/10/19	12	44.12	12	44.20	43.70	0	31,667	0.00%
2021/10/18	2	42.13	5	42.47	42.35	-3	32,925	-0.01%
2021/10/15	7	41.84	17	41.70	41.70	-10	33,757	-0.03%
2021/10/14	4	41.60	2	40.90	40.90	2	34,392	0.01%
2021/10/13	7	42.84	14	41.53	41.25	-7	34,686	-0.02%
2021/10/12	10	43.88	15	44.10	44.35	-5	35,497	-0.01%
2021/10/08	41	43.94	25	44.38	44.00	16	37,557	0.04%
2021/10/07	5	41.75	5	41.50	41.90	0	37,643	0.00%
2021/10/06	14	40.64	5	41.30	40.10	9	37,892	0.02%
2021/10/05	25	38.89	16	40.73	41.40	9	38,082	0.02%
2021/10/04	19	41.03	2	40.00	39.00	17	38,070	0.04%
2021/10/01	20	43.48	10	42.60	42.50	10	38,249	0.03%
2021/09/29	4	44.11	15	44.55	43.90	-11	40,389	-0.03%
2021/09/28	17	47.03	17	46.03	45.95	0	40,608	0.00%
2021/09/27	7	47.78	11	47.76	47.50	-4	40,485	-0.01%
2021/09/24	9	46.46	15	47.12	47.40	-6	40,029	-0.01%
2021/09/23	12.1	46.90	14	45.88	45.30	-2	39,699	0.00%
2021/09/22	25	44.59	11	45.27	45.00	14	39,650	0.04%
2021/09/17	7	44.45	3	44.08	44.60	4	39,727	0.01%
2021/09/16	20	44.11	12	44.21	43.70	8	39,486	0.02%
2021/09/15	1	42.00	0	0.00	41.65	1	39,011	0.00%
2021/09/14	8	43.43	3	43.08	43.00	5	39,015	0.01%
2021/09/13	2	43.45	9	43.65	43.75	-7	38,950	-0.02%
2021/09/10	10	44.57	33	44.32	44.40	-23	38,865	-0.06%
2021/09/09	7	42.79	6	42.86	43.05	1	38,532	0.00%
2021/09/08	8	42.75	7	42.33	42.65	1	38,393	0.00%
2021/09/07	42	43.13	67	43.37	41.95	-25	38,114	-0.07%
2021/09/06	16	46.10	30	46.17	44.65	-14	37,693	-0.04%
2021/09/03	43	46.80	59.2	47.37	47.75	-16.2	37,222	-0.04%
2021/09/02	53	46.90	33	46.21	44.40	20	35,997	0.06%
2021/09/01	55	42.23	18	45.61	46.00	37	34,383	0.11%
2021/08/31	3	41.20	14	41.61	41.85	-11	33,858	-0.03%
2021/08/30	2	40.55	5	40.57	41.00	-3	33,717	-0.01%
2021/08/27	15	40.32	7	39.54	39.30	8	33,513	0.02%
2021/08/26	21	40.64	1	42.20	40.65	20	33,343	0.06%
2021/08/25	6	42.01	4	41.69	41.75	2	33,178	0.01%
2021/08/24	1	43.60	5	40.78	41.10	-4	33,030	-0.01%
2021/08/23	17	42.13	10	42.09	41.90	7	32,748	0.02%
2021/08/20	31	40.60	39	40.74	41.25	-8	32,606	-0.02%
2021/08/19	14	41.14	7	41.77	39.70	7	32,280	0.02%
2021/08/18	4.1	39.65	8	38.24	41.45	-3.9	31,676	-0.01%
2021/08/17	9	40.12	7	38.70	37.70	2	31,272	0.01%
2021/08/16	5	39.62	3	40.13	40.85	2	30,935	0.01%
2021/08/13	33.1	42.03	7	40.94	40.15	26.1	30,465	0.09%
2021/08/12	4	44.33	2	44.35	44.60	2	29,937	0.01%
2021/08/11	13	45.29	35	44.03	43.70	-22	29,652	-0.07%
2021/08/10	5	47.36	5	47.30	47.00	0	29,092	0.00%
2021/08/09	26.2	48.14	18	48.58	46.75	8.2	28,531	0.03%
2021/08/06	13	52.19	11	50.96	50.30	2	27,954	0.01%
2021/08/05	16	52.74	17	51.98	51.60	-1	27,647	0.00%
2021/08/04	24	51.59	28	52.06	52.10	-4	27,390	-0.01%
2021/08/03	28	50.63	37	50.91	50.00	-9	26,617	-0.03%
2021/08/02	18	51.49	14	51.12	51.20	4	26,334	0.02%
2021/07/30	29	49.68	33	49.88	49.30	-4	25,659	-0.02%
2021/07/29	32.1	49.46	39	48.99	48.35	-7	24,635	-0.03%
2021/07/28	24	49.10	18	49.00	48.35	6	23,531	0.03%
2021/07/27	20	52.25	27	53.43	53.70	-7	22,725	-0.03%
2021/07/26	23	47.95	27	48.24	48.90	-4	22,499	-0.02%
2021/07/23	34	46.95	28	47.03	45.50	6	21,927	0.03%
2021/07/22	83	43.33	41	44.33	45.85	42	20,763	0.20%
2021/07/21	25	41.07	25.5	41.13	41.70	-0.5	19,908	0.00%
2021/07/20	11	38.25	7	38.66	37.95	4	19,913	0.02%
2021/07/19	15	39.00	11	38.49	37.65	4	19,397	0.02%
2021/07/16	19	39.31	32	39.12	38.20	-13	19,134	-0.07%
2021/07/15	56	37.17	46	37.38	38.10	10	18,300	0.05%
2021/07/14	25	34.17	27	35.08	35.75	-2	16,131	-0.01%
2021/07/13	5	33.74	12	34.25	32.50	-7	15,611	-0.04%
2021/07/12	9	33.79	4	34.36	33.40	5	15,289	0.03%
2021/07/09	4	34.21	2	33.30	34.00	2	14,899	0.01%
2021/07/08	14	34.41	4	34.33	34.00	10	14,827	0.07%
2021/07/07	24	34.74	7.1	34.46	35.10	16.9	14,547	0.12%
2021/07/06	20.1	33.87	14	34.53	34.70	6.1	13,853	0.04%
2021/07/05	1	30.55	15	30.53	31.90	-14	12,818	-0.11%
2021/07/02	2	28.00	5	29.09	29.00	-3	12,647	-0.02%
2021/07/01	3	29.20	1	29.20	28.30	2	12,890	0.02%
2021/06/30	7	28.41	1	29.20	28.90	6	12,945	0.05%
2021/06/29	13	28.65	12	28.48	28.60	1	13,017	0.01%
2021/06/28	7	27.69	8	28.17	29.25	-1	12,711	-0.01%
2021/06/25	7	26.46	13	27.07	26.60	-6	12,251	-0.05%
2021/06/23	1	25.80	30	25.85	25.95	-29	12,149	-0.24%
2021/06/21	0	0.00	10	26.30	25.70	-10	12,131	-0.08%
2021/06/17	3	27.10	11	26.36	27.00	-8	12,184	-0.07%
2021/06/16	0	0.00	1	27.20	26.00	-1	12,135	-0.01%
2021/06/15	0	0.00	3	27.05	26.85	-3	12,105	-0.02%
2021/06/10	20	26.68	25	27.13	26.25	-5	12,153	-0.04%
2021/06/09	12	26.84	1	26.95	26.95	11	12,165	0.09%
2021/06/08	0	0.00	3	26.42	26.40	-3	11,988	-0.03%
2021/06/07	1	25.90	4	26.15	25.85	-3	11,947	-0.03%
2021/06/04	0	0.00	15	26.00	26.10	-15	11,855	-0.13%
2021/06/03	0	0.00	1	26.00	25.95	-1	11,841	-0.01%
2021/06/01	6	26.36	0	0.00	26.20	6	11,793	0.05%
2021/05/31	0	0.00	13	26.46	26.50	-13	11,751	-0.11%
2021/05/28	10	25.55	1	24.85	25.55	9	11,981	0.08%
2021/05/26	25	23.74	0	0.00	23.75	25	11,945	0.21%
2021/05/24	0	0.00	25	23.14	23.25	-25	12,050	-0.21%
2021/05/19	1	22.75	0	0.00	22.10	1	12,097	0.01%
2021/05/18	7	21.30	5	21.33	21.80	2	12,151	0.02%
2021/05/17	16	21.03	2	20.60	19.90	14	12,151	0.12%
2021/05/13	0	0.00	3	22.80	22.50	-3	11,986	-0.03%
2021/05/12	32	23.69	3	23.70	22.75	29	11,919	0.24%
2021/05/11	3	25.20	1	26.10	25.25	2	11,737	0.02%
2021/05/10	3	28.10	4	28.05	27.80	-1	11,608	-0.01%
2021/05/07	2	26.00	1	27.70	27.20	1	11,453	0.01%
2021/05/06	1	25.40	1	25.10	25.60	0	11,383	0.00%
2021/05/05	5	25.95	0	0.00	25.00	5	11,293	0.04%
2021/05/04	0	0.00	8	27.01	26.20	-8	11,135	-0.07%
2021/05/03	7	29.19	12	29.85	28.85	-5	10,869	-0.05%
2021/04/29	23	31.50	59	30.89	30.60	-36	10,593	-0.34%
2021/04/28	33	31.66	11	32.41	31.80	22	10,243	0.21%
2021/04/27	28	30.31	22	31.10	30.55	6	9,693	0.06%
2021/04/26	32	28.98	17	29.64	29.75	15	8,976	0.17%
2021/04/23	5	26.43	4	25.93	27.05	1	8,051	0.01%
2021/04/22	0	0.00	4	26.70	25.20	-4	7,897	-0.05%
2021/04/21	2	26.68	2	26.40	26.75	0	7,743	0.00%
2021/04/20	0	0.00	4	25.59	25.65	-4	7,542	-0.05%
2021/04/19	2	24.65	0	0.00	24.90	2	7,507	0.03%
2021/04/16	4	25.03	31.1	25.08	24.90	-27.1	7,506	-0.36%
2021/04/15	1	24.95	233	24.94	25.20	-232	7,505	-3.09%	大賣/鉅額交易
2021/04/14	5	25.30	43	24.22	24.65	-38	7,507	-0.51%
2021/04/13	0	0.00	7	27.13	25.65	-7	7,429	-0.09%
2021/04/12	29	28.81	93	28.06	27.60	-64	7,244	-0.88%
2021/04/09	30	27.90	171	26.87	27.35	-141	7,006	-2.01%	大賣/鉅額交易
2021/04/08	12	26.16	23	26.30	26.10	-11	6,539	-0.17%
2021/04/07	19	25.47	668.1	24.70	26.90	-649.1	6,411	-10.12%	大賣/鉅額交易
2021/04/06	8	24.61	688	24.19	24.55	-680	6,453	-10.54%	大賣/鉅額交易
2021/04/01	26	23.84	158	23.74	24.40	-132	6,650	-1.98%	大賣/鉅額交易
2021/03/31	5	23.28	182	23.33	23.05	-177	6,498	-2.72%	大賣/鉅額交易
2021/03/30	2	22.65	176.5	22.73	22.70	-174.5	6,570	-2.66%	大賣/鉅額交易
2021/03/29	0	22.30	3	22.62	22.40	-3	6,634	-0.05%
2021/03/26	2	22.60	343	22.63	22.40	-341	6,809	-5.01%	大賣/鉅額交易
2021/03/25	8	22.81	1	23.40	22.75	7	6,999	0.10%
2021/03/24	3	23.45	2	23.40	23.30	1	7,068	0.01%
2021/03/23	9	24.11	10	24.14	23.70	-1	7,298	-0.01%
2021/03/22	4	23.91	3	23.98	23.80	1	7,206	0.01%
2021/03/18	4	23.75	7	23.87	23.60	-3	7,317	-0.04%
2021/03/17	11	23.92	9	23.84	23.60	2	7,592	0.03%
2021/03/16	7	23.58	2	23.70	23.60	5	7,732	0.06%
2021/03/15	62	23.57	6	23.32	24.20	56	7,843	0.71%
2021/03/12	2	22.50	0	0.00	22.35	2	8,293	0.02%
2021/03/11	0	0.00	2	22.55	22.50	-2	8,751	-0.02%
2021/03/10	0	0.00	1	22.00	22.00	-1	8,925	-0.01%
2021/03/09	2	22.10	0	0.00	22.05	2	9,104	0.02%
2021/03/08	8	23.15	15	22.45	22.00	-7	9,446	-0.07%
2021/03/05	20	22.53	25	22.49	22.50	-5	9,853	-0.05%
2021/03/04	26	23.19	24	23.25	22.80	2	10,065	0.02%
2021/03/03	29.1	25.27	0	0.00	23.15	29.1	10,324	0.28%
2021/03/02	0	0.00	4	25.06	25.30	-4	10,218	-0.04%
2021/02/25	3.6	23.95	3	23.45	23.55	0.6	10,884	0.01%
2021/02/24	133	24.24	11	24.03	24.25	122	10,966	1.11%	大買/鉅額交易
2021/02/23	2	23.50	0	0.00	23.40	2	10,839	0.02%
2021/02/22	1	24.30	16	23.63	23.90	-15	10,788	-0.14%
2021/02/19	0	0.00	5	23.02	23.10	-5	10,673	-0.05%
2021/02/18	3	22.80	13	22.99	22.85	-10	10,663	-0.09%
2021/02/17	3	21.70	1	21.60	22.45	2	10,550	0.02%
2021/02/03	0	0.00	15	20.76	21.05	-15	10,451	-0.14%
2021/02/02	2	20.60	0	0.00	20.60	2	10,454	0.02%
2021/02/01	0	0.00	13	20.11	20.05	-13	10,433	-0.12%
2021/01/27	1	21.80	3	21.62	21.85	-2	10,410	-0.02%
2021/01/26	0	0.00	3	21.35	21.10	-3	10,385	-0.03%
2021/01/25	2	21.15	0	0.00	21.50	2	10,372	0.02%
2021/01/22	0	0.00	1	21.00	21.25	-1	10,346	-0.01%
2021/01/21	0	21.05	2	21.25	20.85	-2	10,308	-0.02%
2021/01/20	10	21.15	4	21.25	21.00	6	10,282	0.06%
2021/01/19	1	22.40	0	0.00	22.00	1	10,310	0.01%
2021/01/18	1	21.05	6	21.21	21.50	-5	10,283	-0.05%
2021/01/15	0	0.00	2	22.25	21.90	-2	10,273	-0.02%
2021/01/14	3	22.70	4.5	22.86	23.25	-1.5	10,208	-0.01%
2021/01/13	5	22.40	2	22.55	22.65	3	10,221	0.03%
2021/01/11	5	22.45	4	22.19	22.80	1	10,476	0.01%
2021/01/08	16	22.54	3	23.20	22.50	13	10,420	0.12%
2021/01/07	2	22.88	0	0.00	23.00	2	10,327	0.02%
2021/01/06	24	22.95	1	22.75	22.75	23	10,263	0.22%
2021/01/05	1	23.90	5	23.86	23.70	-4	10,140	-0.04%
2021/01/04	3	24.08	0.3	24.15	24.00	2.7	10,074	0.03%
2020/12/31	9	24.66	223	24.24	24.40	-214	9,957	-2.15%	大賣/鉅額交易
2020/12/30	1.5	25.32	5	25.25	25.10	-3.5	9,864	-0.04%
2020/12/29	10.5	25.75	3	26.95	25.00	7.5	9,700	0.08%
2020/12/28	206	26.91	47	25.89	27.10	159	9,191	1.73%	大買/鉅額交易
2020/12/25	5	24.99	12	25.01	24.65	-7	8,791	-0.08%
2020/12/24	0	0.00	15	25.00	24.60	-15	8,713	-0.17%
2020/12/23	0	0.00	1	24.10	24.35	-1	8,513	-0.01%
2020/12/22	6	25.08	0	0.00	23.55	6	8,524	0.07%
2020/12/21	1	24.55	1	24.90	24.55	0	8,407	0.00%
2020/12/18	137	24.52	10	24.66	24.25	127	8,315	1.53%	大買/鉅額交易
2020/12/17	3	24.42	4	23.99	23.60	-1	8,165	-0.01%
2020/12/16	6	23.27	5	23.30	22.95	1	7,958	0.01%
2020/12/15	1	23.35	0	0.00	22.75	1	7,936	0.01%
2020/12/14	25	24.20	2	24.30	23.85	23	7,872	0.29%
2020/12/11	13	23.98	17.5	23.93	24.30	-4.5	7,860	-0.06%
2020/12/10	4	24.03	3	24.00	23.50	1	7,593	0.01%
2020/12/09	2.1	24.67	3	24.83	24.65	-0.9	7,409	-0.01%
2020/12/08	19	25.17	13	24.97	25.30	6	7,259	0.08%
2020/12/07	75	24.35	1.5	24.50	24.50	73.5	6,682	1.10%
2020/12/04	0	0.00	10	22.24	22.30	-10	6,248	-0.16%
2020/12/03	7.5	20.75	10	21.60	20.30	-2.5	6,111	-0.04%
2020/12/02	253.4	21.78	11	21.81	21.45	242.4	6,069	3.99%	大買/鉅額交易
2020/12/01	1,140	20.88	8	20.77	21.40	1,132	6,135	18.45%	大買/鉅額交易
2020/11/30	155	20.21	1	20.30	20.20	154	5,683	2.71%	大買/鉅額交易
2020/11/27	206	19.98	10	19.76	19.95	196	5,517	3.55%	大買/鉅額交易
2020/11/26	203	18.57	1	18.65	19.10	202	5,195	3.89%	大買/鉅額交易
2020/11/25	165	18.36	17	18.32	18.15	148	4,977	2.97%	大買/鉅額交易
2020/11/24	274	18.38	14	19.08	18.45	260	4,843	5.37%	大買/鉅額交易
2020/11/23	0	0.00	1	18.80	19.00	-1	4,156	-0.02%
2020/11/16	3	16.85	2	16.70	16.60	1	4,140	0.02%
2020/11/13	3	16.50	0	0.00	16.45	3	4,152	0.07%
2020/11/11	1.1	16.78	0	0.00	16.65	1.1	4,168	0.03%
2020/11/10	1	17.20	0	0.00	16.75	1	4,182	0.02%
2020/11/09	1	17.50	5	17.50	17.45	-4	4,150	-0.10%
2020/11/06	0.3	17.20	0	0.00	17.60	0.3	4,154	0.01%
2020/11/05	0	0.00	4	17.29	17.05	-4	4,090	-0.10%
2020/11/02	1.1	16.70	0	0.00	16.35	1.1	4,136	0.03%
2020/10/29	1	17.15	0	0.00	17.15	1	4,245	0.02%
2020/10/28	1	17.80	0	0.00	17.65	1	4,385	0.02%
2020/10/27	1	17.75	2	18.00	17.70	-1	4,427	-0.02%
2020/10/26	1	18.80	0	0.00	18.95	1	4,387	0.02%
2020/10/23	4	19.01	13	18.56	18.90	-9	4,402	-0.20%
2020/10/22	1.5	18.40	0	0.00	18.35	1.5	4,398	0.03%
2020/10/21	1	18.80	9	19.41	19.00	-8	4,391	-0.18%
2020/10/20	6	19.92	1	19.95	19.85	5	4,334	0.12%
2020/10/19	0	0.00	10	18.60	19.05	-10	4,077	-0.25%
2020/10/16	3	17.80	0	0.00	17.35	3	4,197	0.07%
2020/10/15	0	0.00	1	17.80	17.55	-1	4,225	-0.02%
2020/10/14	0	0.00	3	17.45	17.65	-3	4,353	-0.07%
2020/10/13	2	17.05	0	0.00	17.05	2	4,797	0.04%
2020/10/08	4	17.20	0	0.00	17.20	4	4,954	0.08%
2020/10/07	10	17.70	0	0.00	17.50	10	5,256	0.19%
2020/09/28	0	0.00	17	18.57	17.05	-17	5,473	-0.31%
2020/09/16	15	9.49	1	9.51	9.41	14	5,542	0.25%
2020/09/15	2	9.71	0	0.00	9.69	2	5,444	0.04%
2020/09/14	0	0.00	30	9.96	10.15	-30	5,374	-0.56%
2020/09/11	1	9.50	2	9.49	9.50	-1	5,211	-0.02%
2020/09/10	60	9.97	0	0.00	9.80	60	5,174	1.16%
2020/09/07	3	10.50	3	10.05	10.05	0	5,180	0.00%
2020/09/03	13	10.29	5	10.38	10.25	8	5,135	0.16%
2020/09/02	2	10.33	2	10.30	10.15	0	5,144	0.00%
2020/09/01	9	10.10	3	10.17	10.05	6	5,150	0.12%
2020/08/31	20	10.16	2	10.23	10.05	18	5,140	0.35%
2020/08/28	11	10.35	20	10.33	10.30	-9	5,215	-0.17%
2020/08/27	34	10.45	38	10.44	10.25	-4	5,453	-0.07%
2020/08/26	29	10.92	17	11.05	10.60	12	5,289	0.23%
2020/08/25	0	0.00	2	11.30	11.30	-2	4,870	-0.04%
2020/08/24	0	0.00	21	10.10	10.30	-21	4,826	-0.44%
2020/08/20	10	9.25	0	0.00	9.22	10	4,736	0.21%
2020/08/18	0	0.00	5	9.88	9.87	-5	4,663	-0.11%
2020/08/13	12	9.96	0	0.00	9.86	12	4,635	0.26%
2020/08/11	0	0.00	19	10.38	10.40	-19	4,521	-0.42%
2020/08/10	11	9.56	0	0.00	9.46	11	4,401	0.25%
2020/08/03	2	9.76	0	0.00	9.77	2	4,362	0.05%
2020/07/31	0	0.00	1	10.15	9.97	-1	4,350	-0.02%
2020/07/30	0	0.00	2	10.00	9.99	-2	4,345	-0.05%
2020/07/29	0	0.00	1	9.97	9.82	-1	4,343	-0.02%
2020/07/28	14	9.72	5	9.81	9.51	9	4,339	0.21%
2020/07/27	4	10.11	0	0.00	10.10	4	4,318	0.09%
2020/07/24	6	10.48	7	10.65	10.45	-1	4,274	-0.02%
2020/07/23	2	11.35	2	11.55	11.05	0	4,198	0.00%
2020/07/22	2	10.70	1	10.80	11.00	1	4,048	0.02%
2020/07/21	0	0.00	3	10.30	10.60	-3	3,991	-0.08%
2020/07/20	1	9.10	6	9.09	10.10	-5	3,962	-0.13%
2020/07/17	22	10.06	0	0.00	9.95	22	3,936	0.56%
2020/07/16	0	0.00	3	10.35	10.35	-3	3,912	-0.08%
2020/07/15	2	10.70	1	10.25	10.25	1	3,905	0.03%
2020/07/14	0	0.00	2	10.83	10.60	-2	3,919	-0.05%
2020/07/13	13	11.18	12	10.12	11.45	1	3,884	0.03%
2020/07/10	3	10.65	0	0.00	10.65	3	3,708	0.08%
2020/07/09	0	0.00	15	11.80	11.80	-15	3,645	-0.41%
2020/07/08	23	13.08	57.1	13.56	13.10	-34.1	3,509	-0.97%
2020/07/07	0	0.00	8	12.50	12.50	-8	3,052	-0.26%
2020/07/06	0	0.00	9	11.40	11.40	-9	3,002	-0.30%
2020/07/03	6	10.32	68.3	10.29	10.40	-62.3	2,902	-2.15%
2020/07/02	3	9.25	6	9.47	9.47	-3	2,592	-0.12%
2020/07/01	8	8.44	12	8.32	8.61	-4	2,418	-0.17%
2020/06/24	2	8.14	0	0.00	7.96	2	2,243	0.09%
2020/06/23	0	0.00	1	8.37	8.37	-1	2,162	-0.05%
2020/06/17	2	7.89	0	0.00	7.89	2	2,033	0.10%
2020/06/16	1	7.94	0	0.00	7.99	1	2,014	0.05%
2020/06/15	14	7.87	2	8.00	8.10	12	1,981	0.61%
2020/06/11	5	7.65	0	0.00	7.50	5	1,869	0.27%
2020/06/10	0	0.00	1	7.90	7.90	-1	1,823	-0.05%
2020/06/08	0	0.00	1	8.04	8.37	-1	1,724	-0.06%
2020/06/05	2	8.00	13	8.03	8.04	-11	1,673	-0.66%
2020/06/04	3	8.10	10	8.13	8.19	-7	1,633	-0.43%
2020/06/03	6	8.25	2	8.25	8.25	4	1,531	0.26%
2020/05/28	5	6.28	0	0.00	6.15	5	1,262	0.40%
2020/05/26	6	6.10	0	0.00	6.08	6	1,421	0.42%
2020/05/22	5	6.30	0	0.00	6.22	5	1,491	0.34%
2020/05/19	5	6.19	0	0.00	6.17	5	1,474	0.34%
2020/05/11	0	0.00	0	6.65	6.68	0	1,390	0.00%
2020/05/06	0	0.00	0.1	6.64	6.64	-0.1	1,353	0.00%
2020/05/05	0	0.00	1	6.66	6.69	-1	1,340	-0.07%
2020/04/30	0	0.00	3	6.51	6.70	-3	1,309	-0.23%
2020/04/29	0	0.00	3	6.29	6.32	-3	1,278	-0.23%
2020/04/23	4	6.12	0	0.00	6.08	4	1,305	0.31%
2020/04/22	2	5.95	0	0.00	6.05	2	1,307	0.15%
2020/04/17	0	0.00	3	6.82	6.53	-3	1,265	-0.24%
2020/04/16	0	0.00	6	6.23	6.49	-6	1,214	-0.49%
2020/04/13	3	5.58	0	0.00	5.58	3	1,147	0.26%
2020/04/07	0	0.00	1	5.17	5.18	-1	1,124	-0.09%
2020/03/27	5	5.05	0	0.00	5.00	5	1,218	0.41%
2020/03/25	1	4.90	0	0.00	5.01	1	1,344	0.07%
2020/03/24	20	4.50	0	0.00	4.56	20	1,377	1.45%
2020/03/23	1	4.27	0	0.00	4.15	1	1,399	0.07%
2020/03/12	0	5.56	0	0.00	5.55	0	1,487	0.00%
2020/03/11	8	6.20	0	0.00	6.00	8	1,485	0.54%
2020/03/09	2	5.78	0	0.00	5.74	2	1,484	0.13%
2020/03/06	2	6.45	0	0.00	6.35	2	1,459	0.14%
2020/03/04	6	6.60	0	0.00	6.57	6	1,436	0.42%
2020/03/02	2	6.60	0	0.00	6.70	2	1,393	0.14%
2020/02/27	5	7.01	0	0.00	7.06	5	1,355	0.37%
2020/02/26	2	7.46	0	0.00	7.46	2	1,243	0.16%
2020/02/25	26	8.28	5	8.28	8.28	21	1,221	1.72%
2020/02/24	0	0.00	1	9.22	9.20	-1	1,171	-0.09%
2020/02/14	2	9.19	0	0.00	9.21	2	1,172	0.17%
2020/02/07	2	9.22	1	9.23	9.18	1	1,177	0.08%
2020/01/31	11	9.02	0	0.00	9.31	11	1,172	0.94%
2020/01/30	1	9.24	0	0.00	9.27	1	1,172	0.09%
2020/01/20	5	10.20	0	0.00	10.25	5	1,166	0.43%
2020/01/16	1	10.30	0	0.00	10.25	1	1,183	0.08%
2020/01/07	0	0.00	1	10.45	10.45	-1	1,195	-0.08%
2020/01/03	6	10.75	0	0.00	10.65	6	1,180	0.51%
2019/12/30	0	0.00	4	10.93	10.90	-4	1,141	-0.35%
2019/12/26	0	0.00	2	10.30	10.30	-2	1,070	-0.19%
2019/12/25	2	10.60	0	0.00	10.55	2	1,041	0.19%
2019/12/24	0	0.00	3	10.65	10.65	-3	1,032	-0.29%
2019/12/20	0	0.00	10	11.00	10.85	-10	992	-1.01%
2019/12/19	4	10.55	16	10.60	10.65	-12	869	-1.38%
2019/12/18	2	10.45	0	0.00	10.45	2	815	0.25%
2019/12/17	0	0.00	2	10.50	10.40	-2	782	-0.26%
2019/12/16	0	0.00	4	9.85	9.87	-4	721	-0.55%
2019/12/12	0	0.00	1	9.88	9.87	-1	710	-0.14%
2019/12/11	1	9.87	1	10.00	9.97	0	702	0.00%
2019/11/22	5	8.95	0	0.00	8.98	5	605	0.83%
2019/11/20	4	9.18	0	0.00	9.15	4	590	0.68%
2019/11/13	6	9.25	0	0.00	9.17	6	581	1.03%
2019/11/11	5	9.40	0	0.00	9.26	5	581	0.86%
2019/11/01	1	9.40	0	0.00	9.40	1	583	0.17%
2019/10/31	1	9.50	0	0.00	9.50	1	585	0.17%
2019/10/29	15	9.50	2	9.75	9.74	13	575	2.26%
2019/10/28	2	9.51	0	0.00	9.50	2	569	0.35%
2019/10/24	4	9.98	0	0.00	9.93	4	565	0.71%
2019/10/23	3	9.97	0	0.00	9.97	3	645	0.46%
2019/10/21	10	10.05	0	0.00	10.15	10	676	1.48%
2019/10/18	2	10.00	1	10.00	10.00	1	684	0.15%
2019/10/09	0	0.00	4	10.30	10.30	-4	742	-0.54%
2019/09/24	2	10.80	0	0.00	10.80	2	816	0.25%
2019/09/20	2	10.70	0	0.00	10.70	2	850	0.24%
2019/09/17	5	10.55	0	0.00	10.55	5	840	0.59%
2019/09/09	0	0.00	2	10.93	10.85	-2	848	-0.24%
2019/09/06	3	11.33	0	0.00	11.00	3	854	0.35%
2019/08/28	1	10.70	0	0.00	10.65	1	904	0.11%
2019/08/27	1	10.85	0	0.00	10.70	1	993	0.10%
2019/08/12	0	0.00	2	10.55	10.50	-2	1,312	-0.15%
2019/08/06	0	0.00	1	10.50	10.45	-1	1,306	-0.08%
2019/07/26	0	0.00	1	11.60	11.55	-1	1,278	-0.08%
2019/07/25	1	11.65	2	12.00	11.80	-1	1,249	-0.08%
2019/07/19	4	11.36	0	0.00	11.35	4	1,120	0.36%
2019/07/04	0	0.00	2	11.00	10.95	-2	1,095	-0.18%
2019/07/01	2	10.85	0	0.00	10.85	2	1,094	0.18%
2019/06/28	0	0.00	5	11.15	11.10	-5	1,084	-0.46%
2019/06/18	5	10.60	0	0.00	10.40	5	1,067	0.47%
2019/06/14	10	10.65	0	0.00	10.50	10	1,063	0.94%
2019/06/13	5	10.70	0	0.00	10.70	5	1,063	0.47%
2019/06/12	3	10.80	0	0.00	10.90	3	1,067	0.28%
2019/06/11	6	10.90	0	0.00	10.80	6	1,067	0.56%
2019/06/06	5	11.25	0	0.00	11.25	5	1,035	0.48%
2019/06/04	2	11.50	0	0.00	11.50	2	1,014	0.20%
2019/06/03	0	0.00	46	11.72	11.85	-46	996	-4.62%
2019/05/27	2	10.70	3	10.80	10.70	-1	896	-0.11%
2019/05/23	0	0.00	10	11.15	11.05	-10	991	-1.01%
2019/05/22	0	0.00	14	11.00	11.00	-14	908	-1.54%
2019/05/20	4	8.85	0	0.00	9.13	4	798	0.50%
2019/05/16	4	8.98	0	0.00	8.98	4	805	0.50%
2019/05/09	10	9.16	0	0.00	9.17	10	808	1.24%
2019/04/17	5	10.40	13.2	10.57	10.60	-8.2	731	-1.12%
2019/04/16	13	10.00	0	0.00	10.05	13	697	1.86%
2019/04/15	3	10.00	0	0.00	9.99	3	688	0.44%
2019/04/11	0	0.00	8	10.08	10.05	-8	681	-1.17%
2019/04/01	5	9.97	0	0.00	10.00	5	653	0.77%
2019/03/27	0	0.00	1	10.20	10.20	-1	688	-0.15%
2019/03/22	0	0.00	1	10.50	10.25	-1	762	-0.13%
2019/03/13	3	10.80	0	0.00	10.90	3	766	0.39%
2019/03/07	1	10.80	0	0.00	10.70	1	765	0.13%
2019/03/05	1	10.60	0	0.00	10.75	1	753	0.13%
2019/03/04	1	10.70	0	0.00	10.80	1	746	0.13%
2019/02/27	3	11.00	5	10.80	11.00	-2	736	-0.27%
2019/02/26	6.6	11.05	0	0.00	11.05	6.6	724	0.91%
2019/02/22	1	11.60	11	11.39	11.40	-10	666	-1.50%
2019/02/21	0	0.00	1	10.55	10.55	-1	550	-0.18%
2019/02/20	0	0.00	1	9.73	9.63	-1	524	-0.19%
2019/02/19	0	0.00	2	9.64	9.58	-2	520	-0.38%
2019/02/15	0	0.00	2	9.82	9.69	-2	516	-0.39%
2019/02/14	2	9.51	0	0.00	9.64	2	507	0.39%
2019/02/12	2	9.17	0	0.00	9.13	2	491	0.41%
2019/02/11	0	0.00	0	9.10	9.13	0	488	0.00%
2019/01/15	0	0.00	1	9.20	9.22	-1	544	-0.18%
2019/01/10	0	0.00	0	9.54	9.53	0	546	0.00%
2018/12/27	0	0.00	1	10.10	9.87	-1	584	-0.17%
2018/12/26	10	9.95	0	0.00	9.90	10	578	1.73%
2018/12/25	1	9.98	0	0.00	9.98	1	577	0.17%
2018/12/24	10	10.10	0	0.00	10.05	10	575	1.74%
2018/12/21	2	10.00	0	0.00	10.10	2	574	0.35%
2018/12/18	0	0.00	1	10.20	10.15	-1	489	-0.20%
2018/12/06	0	0.00	10	8.88	8.90	-10	456	-2.19%
2018/11/28	0	0.00	1	9.18	9.35	-1	485	-0.21%
2018/11/27	0	0.00	0	8.87	8.87	0	488	-0.01%
2018/11/23	1	8.61	0	0.00	8.74	1	497	0.20%
2018/11/22	0	0.00	1	8.90	8.81	-1	503	-0.20%
2018/11/14	1	8.53	0	0.00	8.55	1	523	0.19%
2018/11/12	5	8.62	0	0.00	8.62	5	539	0.93%
2018/11/07	5	8.74	0	0.00	8.82	5	582	0.86%
2018/11/02	0	0.00	10	8.95	8.99	-10	662	-1.51%
2018/10/30	10	8.06	0	0.00	8.15	10	681	1.47%
2018/10/24	10	8.80	0	0.00	8.81	10	766	1.30%
2018/10/17	5	9.82	0	0.00	9.70	5	777	0.64%
2018/10/05	5	10.80	0	0.00	10.80	5	1,014	0.49%
2018/09/26	0	0.00	10	11.60	11.55	-10	1,052	-0.95%
2018/09/25	1	11.60	0	0.00	11.45	1	1,061	0.09%
2018/09/21	2	11.50	0	0.00	11.65	2	1,067	0.19%
2018/09/11	10	11.50	0	0.00	11.50	10	1,170	0.85%
2018/09/06	0	0.00	1	12.50	12.55	-1	1,217	-0.08%
2018/09/03	0	0.00	7	12.26	12.20	-7	1,302	-0.54%
2018/08/13	6	12.16	20	12.10	12.30	-14	2,638	-0.53%
2018/08/03	0	0.00	13	13.88	13.80	-13	2,614	-0.50%
2018/08/02	30	14.30	0	0.00	13.90	30	2,625	1.14%
2018/07/31	1	13.30	0	0.00	13.25	1	2,561	0.04%
2018/07/16	1	14.40	0	0.00	14.60	1	2,467	0.04%
2018/07/13	0	0.00	1	13.45	13.45	-1	2,337	-0.04%
2018/07/09	1	12.30	0	0.00	12.45	1	2,343	0.04%
2018/07/06	1	12.00	0	0.00	12.30	1	2,349	0.04%
2018/06/22	1	13.50	3	13.50	13.45	-2	2,347	-0.09%
2018/06/20	0	0.00	11	13.70	13.60	-11	2,352	-0.47%
2018/06/19	0	0.00	1	14.60	14.30	-1	2,312	-0.04%
2018/06/13	1	14.35	0	0.00	14.00	1	2,246	0.04%
2018/06/12	0	0.00	1	14.30	14.20	-1	2,234	-0.04%
2018/06/11	0	0.00	20	14.15	14.10	-20	2,217	-0.90%
2018/06/07	2	14.90	0	0.00	14.80	2	2,186	0.09%
2018/06/05	0	0.00	0.1	14.60	14.70	-0.1	2,088	0.00%
2018/05/31	22	15.43	0	0.00	14.70	22	1,961	1.12%
2018/05/30	6	15.23	0	0.00	15.35	6	1,847	0.32%
2018/05/29	23	15.57	18	15.45	15.70	5	1,679	0.30%
2018/05/28	0	0.00	3	13.57	14.30	-3	1,306	-0.23%
2018/05/25	1	13.20	25	13.00	13.05	-24	1,166	-2.06%
2018/05/23	1	12.25	0	0.00	12.30	1	1,086	0.09%
2018/05/22	1	12.15	3	11.88	12.65	-2	1,056	-0.19%
2018/05/11	0	0.00	2	11.40	11.50	-2	1,137	-0.18%
2018/05/08	5	10.66	0	0.00	10.85	5	1,139	0.44%
2018/05/07	5	10.80	0	0.00	10.75	5	1,194	0.42%
2018/05/02	0	0.00	0	10.85	10.85	0	1,348	0.00%
2018/04/24	5	11.00	0	0.00	11.00	5	1,631	0.31%
2018/04/23	5	11.30	0	0.00	11.15	5	1,660	0.30%
2018/04/18	2	11.50	0	0.00	11.65	2	1,756	0.11%
2018/04/17	0	0.00	1	11.60	11.40	-1	1,764	-0.06%
2018/04/03	0	0.00	2	11.80	11.95	-2	2,253	-0.09%
2018/03/29	5	12.05	0	0.00	12.00	5	2,775	0.18%
2018/03/28	0	0.00	4	12.23	12.20	-4	2,822	-0.14%
2018/03/27	0	0.00	26	12.38	12.35	-26	2,841	-0.91%
2018/03/22	0	0.00	5	13.10	12.90	-5	2,825	-0.18%
2018/03/21	2	13.05	0	0.00	13.10	2	2,822	0.07%
2018/03/16	5	13.08	0	0.00	12.90	5	2,854	0.18%
2018/03/14	0.5	13.00	0	0.00	13.00	0.5	2,899	0.02%
2018/03/13	0	0.00	5	12.86	12.85	-5	2,915	-0.17%
2018/03/12	6	12.80	4	12.93	12.80	2	2,938	0.07%
2018/03/05	1	13.35	0	0.00	13.05	1	3,113	0.03%
2018/02/09	1	13.00	0	0.00	13.35	1	3,575	0.03%
2018/02/06	0	0.00	6	13.78	13.60	-6	3,657	-0.16%
2018/02/02	1	15.40	0	0.00	15.40	1	3,765	0.03%
2018/01/25	30	15.50	7	15.39	15.30	23	3,954	0.58%
2018/01/23	5	16.20	1	16.00	15.85	4	4,214	0.09%
2018/01/22	1	14.85	5	15.70	15.90	-4	4,257	-0.09%
2018/01/19	5	15.60	0	0.00	15.20	5	4,505	0.11%
2018/01/18	0.8	15.50	0	0.00	15.55	0.8	4,836	0.02%
2018/01/17	5	15.80	0	0.00	15.75	5	4,940	0.10%
2018/01/16	1	16.05	2	16.03	15.95	-1	4,929	-0.02%
2018/01/11	2	15.55	0	0.00	15.40	2	5,006	0.04%
2018/01/08	17	15.62	1	15.45	15.50	16	5,334	0.30%
2018/01/05	6	16.35	30	16.13	16.10	-24	5,345	-0.45%
2018/01/04	15	16.70	1	16.65	16.80	14	5,258	0.27%
2018/01/03	3	15.50	0	0.00	15.50	3	5,045	0.06%