鈺創 (5351)-華南永昌-苗栗券商分點個股進出

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
47.60
漲跌
▼0.20
漲幅
-0.42%
成交量
1,602張
產業
上櫃半導體類股
842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-苗栗券商分點個股進出

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-苗栗券商分點個股進出
華南永昌-苗栗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
2024/05/03	42	47.92	0	0.00	47.60	42	5,841	0.72%
2024/05/02	10	47.80	61	47.96	47.80	-51	5,913	-0.86%
2024/04/26	20	47.70	2	47.45	47.45	18	6,198	0.29%
2024/04/23	0	0.00	41	47.91	47.00	-41	6,497	-0.63%
2024/04/22	12	45.18	1	44.70	44.05	11	6,937	0.16%
2024/04/19	80	46.43	3	44.90	45.50	77	7,481	1.03%
2024/04/18	1	48.20	0	0.00	48.20	1	7,501	0.01%
2024/04/17	2	48.20	3	48.12	48.50	-1	7,725	-0.01%
2024/04/16	12	48.10	4	49.29	47.60	8	7,773	0.10%
2024/04/15	7	50.63	0	0.00	50.20	7	7,719	0.09%
2024/04/12	71	53.00	53.1	55.14	53.00	17.9	7,663	0.23%
2024/04/11	9	52.38	11	52.85	52.40	-2	7,305	-0.03%
2024/04/10	4	52.65	4	54.15	52.50	0	7,296	0.00%
2024/04/09	0	0.00	1	51.80	52.40	-1	7,184	-0.01%
2024/04/08	1	51.80	2	52.00	51.80	-1	7,232	-0.01%
2024/04/03	3	52.77	0	0.00	52.10	3	7,337	0.04%
2024/04/02	0	0.00	13	52.82	52.80	-13	7,671	-0.17%
2024/04/01	4	52.45	43	52.83	52.90	-39	7,783	-0.50%
2024/03/29	2	51.90	0	0.00	50.80	2	7,734	0.03%
2024/03/28	13	51.09	0	0.00	50.90	13	7,748	0.17%
2024/03/27	0	0.00	7	52.44	52.00	-7	7,800	-0.09%
2024/03/26	5	51.60	9	52.27	52.00	-4	7,791	-0.05%
2024/03/25	0	0.00	0	51.70	51.70	0	7,732	0.00%
2024/03/22	0	0.00	1	50.90	50.40	-1	7,963	-0.01%
2024/03/21	1	50.50	21	50.85	50.50	-20	8,142	-0.25%
2024/03/20	26	49.70	10	49.60	50.20	16	8,284	0.19%
2024/03/19	1	48.65	1	48.30	48.60	0	8,636	0.00%
2024/03/18	0.5	48.75	0	0.00	48.60	0.5	8,724	0.01%
2024/03/15	15	48.89	5	48.65	48.45	10	8,966	0.11%
2024/03/13	141	49.40	0	0.00	49.05	141	10,178	1.39%	大買/鉅額交易
2024/03/12	23	50.81	0	0.00	51.00	23	10,233	0.22%
2024/03/11	1.5	50.45	1	50.60	51.00	0.5	10,345	0.00%
2024/03/06	21	50.80	1	50.60	50.60	20	10,930	0.18%
2024/03/05	22	51.72	0	0.00	51.40	22	11,163	0.20%
2024/03/04	11	53.15	1	54.60	52.70	10	11,588	0.09%
2024/03/01	0	0.00	1	54.00	52.80	-1	12,189	-0.01%
2024/02/27	9	52.97	7	53.10	54.00	2	13,345	0.01%
2024/02/26	2	52.60	36	52.81	53.50	-34	14,202	-0.24%
2024/02/23	21	51.43	23	52.23	51.30	-2	14,639	-0.01%
2024/02/22	6	52.12	15	52.67	52.10	-9	15,525	-0.06%
2024/02/21	5	52.30	33	52.77	52.30	-28	15,791	-0.18%
2024/02/20	4	52.90	25	53.48	52.60	-21	15,766	-0.13%
2024/02/19	1	51.30	3	51.40	51.30	-2	15,552	-0.01%
2024/02/16	1	50.78	2	50.65	50.80	-1	15,717	-0.01%
2024/02/15	1	48.55	0.1	48.60	48.55	0.9	15,673	0.01%
2024/02/05	53	48.63	20	48.05	48.00	33	15,706	0.21%
2024/02/02	3	50.47	1	50.40	50.30	2	15,581	0.01%
2024/02/01	26	50.65	10	50.90	50.80	16	15,532	0.10%
2024/01/30	1	51.30	0	0.00	51.30	1	15,725	0.01%
2024/01/29	0	0.00	1	52.00	51.90	-1	15,783	-0.01%
2024/01/25	1	51.90	0	0.00	51.50	1	15,778	0.01%
2024/01/24	6.9	53.14	2	53.20	52.60	4.9	15,725	0.03%
2024/01/23	5	54.20	6	54.47	53.70	-1	15,682	-0.01%
2024/01/22	5	53.42	8	53.90	54.20	-3	15,614	-0.02%
2024/01/19	1	53.00	6	53.22	52.20	-5	15,520	-0.03%
2024/01/18	10	52.67	1	52.50	52.40	9	15,507	0.06%
2024/01/17	12	53.43	1	53.60	53.50	11	15,608	0.07%
2024/01/16	34	54.48	19.5	56.33	54.30	14.5	15,416	0.09%
2024/01/15	20	55.11	38	55.42	57.20	-18	14,896	-0.12%
2024/01/12	2	53.40	5	53.28	52.90	-3	14,331	-0.02%
2024/01/11	4	53.65	24	53.61	53.20	-20	14,254	-0.14%
2024/01/10	0	0.00	1	51.60	52.00	-1	14,077	-0.01%
2024/01/09	1	52.40	1	51.20	51.20	0	14,025	0.00%
2024/01/08	20	52.05	2	52.05	51.60	18	13,983	0.13%
2024/01/05	2	51.30	2	51.55	51.70	0	13,948	0.00%
2024/01/04	8	50.99	1	50.80	50.60	7	13,983	0.05%
2024/01/03	2	51.70	3	51.37	51.20	-1	14,039	-0.01%
2024/01/02	7	52.76	2	52.80	52.50	5	14,051	0.04%
2023/12/29	8	53.80	3	54.10	54.00	5	13,970	0.04%
2023/12/28	7	53.87	6.2	54.20	53.80	0.8	13,852	0.01%
2023/12/27	5	52.50	16	52.70	53.20	-11	13,525	-0.08%
2023/12/26	15	51.87	12	52.50	51.60	3	13,390	0.02%
2023/12/25	0	0.00	1	51.20	50.80	-1	13,279	-0.01%
2023/12/22	4	51.10	5	51.98	51.10	-1	13,230	-0.01%
2023/12/21	2	50.95	0	0.00	50.70	2	13,182	0.02%
2023/12/20	10	51.60	2	50.90	51.00	8	13,115	0.06%
2023/12/19	8	51.59	1	52.70	51.00	7	13,050	0.05%
2023/12/18	6	52.77	13	53.72	53.50	-7	12,753	-0.05%
2023/12/15	5	52.84	2	52.40	52.50	3	12,512	0.02%
2023/12/14	24	55.10	10	54.01	53.20	14	12,311	0.11%
2023/12/13	1	53.60	2	53.20	53.60	-1	11,917	-0.01%
2023/12/12	5	54.44	1	55.00	53.30	4	11,899	0.03%
2023/12/11	2	55.80	8.1	54.77	53.90	-6.1	11,702	-0.05%
2023/12/08	15.8	53.98	38	54.03	53.80	-22.2	11,084	-0.20%
2023/12/07	1	51.00	2	50.55	49.80	-1	10,438	-0.01%
2023/12/06	8	50.83	3	51.03	51.00	5	10,354	0.05%
2023/12/05	2	50.25	1	50.00	50.00	1	10,287	0.01%
2023/12/04	7	51.27	1	50.90	51.10	6	10,257	0.06%
2023/12/01	2	53.80	4	53.65	52.80	-2	10,127	-0.02%
2023/11/30	8	53.35	2.1	53.58	53.10	5.9	9,951	0.06%
2023/11/29	20	52.48	9	53.29	53.80	11	9,716	0.11%
2023/11/28	15	53.13	27	52.49	52.60	-12	9,245	-0.13%
2023/11/27	38	51.48	7	51.48	50.40	31	8,622	0.36%
2023/11/24	63	53.93	40	53.71	53.50	23	8,249	0.28%
2023/11/22	4	49.60	5	49.60	50.20	-1	5,951	-0.02%
2023/11/21	41.1	49.52	27	49.20	48.20	14.1	5,352	0.26%
2023/11/20	2	45.13	13	47.11	47.95	-11	4,382	-0.25%
2023/11/17	1	43.55	4	43.78	43.60	-3	4,030	-0.07%
2023/11/16	1	44.45	2	43.95	43.50	-1	3,995	-0.03%
2023/11/15	8	44.64	2	44.58	43.95	6	3,944	0.15%
2023/11/14	0	0.00	1	44.00	43.95	-1	3,733	-0.03%
2023/11/13	1	43.50	8	43.30	44.00	-7	3,665	-0.19%
2023/11/10	7	42.73	5	43.35	42.45	2	3,600	0.06%
2023/11/09	5	42.80	0	0.00	42.60	5	3,570	0.14%
2023/11/08	0	0.00	7	43.22	42.90	-7	3,588	-0.20%
2023/11/07	5	43.88	23	43.94	43.95	-18	3,510	-0.51%
2023/11/06	21	43.44	13.1	43.46	43.60	7.9	3,345	0.24%
2023/11/02	1	42.30	0	0.00	42.15	1	3,269	0.03%
2023/11/01	15	41.28	5	41.70	41.40	10	3,258	0.31%
2023/10/31	1	41.00	2	42.45	40.80	-1	3,246	-0.03%
2023/10/30	1	42.60	4	42.05	42.30	-3	3,253	-0.09%
2023/10/27	2	41.70	3	41.30	41.25	-1	3,223	-0.03%
2023/10/26	6	42.97	0	0.00	41.80	6	3,250	0.18%
2023/10/25	12	43.92	32	42.51	43.85	-20	3,251	-0.62%
2023/10/20	0	0.00	1	41.15	41.25	-1	3,501	-0.03%
2023/10/19	6	41.66	1	41.90	41.90	5	3,520	0.14%
2023/10/18	5	42.15	5	42.95	42.20	0	3,518	0.00%
2023/10/17	7	42.46	1	42.51	42.30	6	3,517	0.17%
2023/10/13	5	43.51	0	0.00	43.15	5	3,695	0.14%
2023/10/12	2	43.00	8	42.85	43.75	-6	3,758	-0.16%
2023/10/11	9	42.39	0	42.55	42.05	9	3,735	0.24%
2023/10/06	1	41.40	13	42.65	43.45	-12	3,671	-0.33%
2023/10/05	1	41.70	0	0.00	41.35	1	3,598	0.03%
2023/10/04	10	41.85	0	0.00	41.55	10	3,606	0.28%
2023/10/03	2	42.00	0	0.00	42.05	2	3,598	0.06%
2023/10/02	0	0.00	1	41.60	41.60	-1	3,557	-0.03%
2023/09/26	1	40.05	1	40.65	40.00	0	3,531	0.00%
2023/09/21	1	42.50	0	0.00	41.90	1	3,526	0.03%
2023/09/18	5	43.20	2	43.85	43.15	3	3,554	0.08%
2023/09/15	2	44.18	7	44.04	43.95	-5	3,572	-0.14%
2023/09/14	0	0.00	8	43.17	43.25	-8	3,515	-0.23%
2023/09/08	15	43.24	2	42.95	42.35	13	3,684	0.35%
2023/09/07	1	43.90	25	44.08	44.10	-24	3,710	-0.65%
2023/09/06	13	43.57	13	43.99	43.50	0	3,614	0.00%
2023/09/05	10	43.48	12	44.11	43.40	-2	3,523	-0.06%
2023/09/04	0	0.00	1	41.80	42.40	-1	3,340	-0.03%
2023/09/01	1	40.95	0	0.00	41.15	1	3,293	0.03%
2023/08/31	2	41.70	0	0.00	41.35	2	3,266	0.06%
2023/08/28	1	38.95	5	38.97	38.95	-4	3,278	-0.12%
2023/08/25	0	0.00	1	39.30	39.00	-1	3,489	-0.03%
2023/08/24	2	39.10	0	0.00	38.95	2	3,530	0.06%
2023/08/18	0	0.00	2	40.20	39.85	-2	3,675	-0.05%
2023/08/15	2	38.70	5	38.85	39.10	-3	3,762	-0.08%
2023/08/14	5	38.56	0	0.00	38.20	5	3,789	0.13%
2023/08/10	0	0.00	1	40.65	40.25	-1	3,960	-0.03%
2023/08/09	1	40.85	0	0.00	40.90	1	3,957	0.03%
2023/08/07	0	0.00	1	41.30	41.95	-1	3,956	-0.03%
2023/08/04	0	0.00	2	41.00	40.90	-2	3,960	-0.05%
2023/08/01	1	42.30	0	0.00	42.25	1	3,964	0.03%
2023/07/31	7	43.26	5	44.95	42.65	2	3,998	0.05%
2023/07/28	7	44.24	2	44.00	44.00	5	3,989	0.13%
2023/07/27	13	44.66	13	45.12	45.00	0	3,924	0.00%
2023/07/26	20	43.90	5	43.80	43.70	15	3,610	0.42%
2023/07/25	0	0.00	2	43.75	42.60	-2	3,529	-0.06%
2023/07/24	0	0.00	7	43.14	43.25	-7	3,515	-0.20%
2023/07/21	5	42.70	0	0.00	42.70	5	3,497	0.14%
2023/07/20	1	43.60	6	43.96	43.35	-5	3,532	-0.14%
2023/07/19	5	43.33	16	42.86	43.20	-11	3,479	-0.32%
2023/07/18	11	41.47	21	41.39	41.50	-10	3,366	-0.30%
2023/07/14	11	41.88	1	42.05	42.05	10	3,321	0.30%
2023/07/13	1	40.05	1	40.45	40.60	0	3,311	0.00%
2023/07/12	0	0.00	6	40.59	40.10	-6	3,328	-0.18%
2023/07/11	6	40.80	1	40.80	40.60	5	3,377	0.15%
2023/07/07	3	41.00	0	0.00	40.90	3	3,764	0.08%
2023/07/06	0	0.00	3	42.02	41.80	-3	3,989	-0.08%
2023/07/05	4	42.34	4	42.30	42.00	0	4,029	0.00%
2023/07/04	0	0.00	21	42.00	41.90	-21	4,106	-0.51%
2023/07/03	3	42.40	3	42.35	42.25	0	4,136	0.00%
2023/06/30	1	41.90	0	0.00	42.35	1	4,395	0.02%
2023/06/27	0	0.00	1	41.70	41.65	-1	4,594	-0.02%
2023/06/26	3	42.88	0	0.00	42.65	3	4,655	0.06%
2023/06/21	10	43.75	0	0.00	43.70	10	4,823	0.21%
2023/06/20	0	0.00	1	44.80	44.55	-1	5,025	-0.02%
2023/06/16	0	0.00	2	46.10	45.60	-2	5,065	-0.04%
2023/06/15	1	45.20	11.5	45.59	45.50	-10.5	5,010	-0.21%
2023/06/13	5	45.26	8	44.31	44.95	-3	4,966	-0.06%
2023/06/12	7	43.39	0	0.00	43.40	7	4,893	0.14%
2023/06/09	0	0.00	3	44.08	44.20	-3	4,924	-0.06%
2023/06/08	1	43.40	0	0.00	43.20	1	4,968	0.02%
2023/06/06	3	43.77	1	43.80	43.40	2	5,144	0.04%
2023/06/05	1	44.45	1	44.70	44.55	0	5,204	0.00%
2023/06/02	1	44.30	3	43.95	43.75	-2	5,230	-0.04%
2023/06/01	3	44.45	1	44.20	44.15	2	5,248	0.04%
2023/05/31	2	44.65	5	46.16	45.30	-3	5,333	-0.06%
2023/05/30	0	0.00	52	43.77	43.90	-52	5,180	-1.00%
2023/05/29	52	44.01	5	44.06	44.30	47	5,156	0.91%
2023/05/26	1	42.30	1	42.95	42.30	0	5,175	0.00%
2023/05/25	0	0.00	1	43.80	42.95	-1	5,220	-0.02%
2023/05/24	0	0.00	3	42.88	42.90	-3	5,232	-0.06%
2023/05/23	2	43.30	7	43.46	43.15	-5	5,274	-0.09%
2023/05/22	0	0.00	5	42.71	42.70	-5	5,305	-0.09%
2023/05/19	1	42.40	1	41.75	41.70	0	5,344	0.00%
2023/05/18	1	42.55	1	42.40	42.35	0	5,411	0.00%
2023/05/17	19	42.58	9	42.74	42.70	10	5,412	0.18%
2023/05/16	0	0.00	15	41.52	41.95	-15	5,321	-0.28%
2023/05/15	3.1	40.51	0	0.00	40.05	3.1	5,302	0.06%
2023/05/11	5	40.70	0	0.00	39.80	5	5,460	0.09%
2023/05/10	0	0.00	2	40.05	40.55	-2	5,578	-0.04%
2023/05/09	1	40.35	0	0.00	40.30	1	5,652	0.02%
2023/05/08	10	40.90	5	41.40	40.75	5	5,775	0.09%
2023/05/05	2	40.60	2	41.25	40.55	0	6,488	0.00%
2023/05/04	2	41.23	0	0.00	41.00	2	6,814	0.03%
2023/05/03	3	42.32	0	0.00	42.05	3	6,917	0.04%
2023/05/02	0.1	43.00	1	43.50	43.25	-0.9	7,043	-0.01%
2023/04/28	0	0.00	5	43.18	43.05	-5	7,117	-0.07%
2023/04/27	2	41.85	0	0.00	41.85	2	7,096	0.03%
2023/04/26	3	41.07	1	41.45	41.40	2	7,073	0.03%
2023/04/25	4	42.40	2	41.85	41.55	2	7,110	0.03%
2023/04/24	2.1	43.62	21	43.69	43.55	-18.9	7,090	-0.27%
2023/04/21	7	44.94	0	0.00	44.25	7	7,131	0.10%
2023/04/20	2	45.68	1	45.70	45.55	1	7,194	0.01%
2023/04/19	1	46.30	0	0.00	46.25	1	7,245	0.01%
2023/04/18	6	46.58	0	0.00	46.25	6	7,313	0.08%
2023/04/14	1	47.20	1	47.05	46.75	0	7,485	0.00%
2023/04/13	22	47.90	2	47.60	47.15	20	7,464	0.27%
2023/04/12	3	49.12	0	0.00	49.45	3	7,295	0.04%
2023/04/11	7	47.51	4	48.31	48.40	3	7,151	0.04%
2023/04/10	1	46.45	0	0.00	46.45	1	7,133	0.01%
2023/04/07	0	0.00	1	47.50	47.25	-1	7,124	-0.01%
2023/04/06	1	47.55	4	47.03	47.05	-3	7,073	-0.04%
2023/03/31	2	47.15	0	0.00	47.40	2	7,123	0.03%
2023/03/30	1	46.75	0	0.00	46.60	1	6,883	0.01%
2023/03/29	0	0.00	1	44.90	45.30	-1	6,775	-0.01%
2023/03/28	3	45.47	5	45.85	45.00	-2	6,792	-0.03%
2023/03/27	0	0.00	1	47.05	46.40	-1	6,758	-0.01%
2023/03/24	11	48.13	22	47.29	47.55	-11	6,749	-0.16%
2023/03/23	11	46.74	12	45.81	47.25	-1	6,585	-0.02%
2023/03/22	7	44.69	15	45.00	44.60	-8	6,383	-0.13%
2023/03/21	5	44.15	23	44.39	44.50	-18	6,379	-0.28%
2023/03/20	12	43.05	0	0.00	43.75	12	6,379	0.19%
2023/03/17	1	43.00	4	42.60	42.40	-3	6,415	-0.05%
2023/03/16	9	42.23	0	0.00	42.20	9	6,449	0.14%
2023/03/14	1	43.80	8	43.98	43.75	-7	6,575	-0.11%
2023/03/13	1	44.00	0	0.00	44.80	1	6,666	0.02%
2023/03/10	3	45.97	0	0.00	45.50	3	6,818	0.04%
2023/03/09	6	49.08	3	48.90	47.50	3	7,277	0.04%
2023/03/08	13	48.85	1	48.36	48.35	12	7,514	0.16%
2023/03/07	26	48.45	14	48.37	48.35	12	7,530	0.16%
2023/03/06	0	0.00	6	48.30	48.10	-6	7,537	-0.08%
2023/03/03	7	48.15	5	48.10	48.05	2	7,607	0.03%
2023/03/02	3	47.32	0	0.00	47.15	3	7,653	0.04%
2023/03/01	0.1	46.50	0	0.00	46.95	0.1	7,783	0.00%
2023/02/24	2	47.68	1	47.25	47.20	1	8,332	0.01%
2023/02/23	1	47.65	7	47.62	48.00	-6	8,294	-0.07%
2023/02/22	0	0.00	2	46.93	47.00	-2	8,496	-0.02%
2023/02/20	1	47.80	1	47.90	47.80	0	8,852	0.00%
2023/02/17	2	47.25	4	47.51	47.75	-2	8,914	-0.02%
2023/02/16	4	47.00	2	47.18	47.70	2	8,979	0.02%
2023/02/15	1	46.05	0	0.00	45.85	1	9,173	0.01%
2023/02/14	1	46.40	2	46.53	46.40	-1	9,329	-0.01%
2023/02/13	0	0.00	3	46.40	45.65	-3	9,510	-0.03%
2023/02/10	3	47.10	3	46.63	46.25	0	10,012	0.00%
2023/02/09	6	47.74	1	47.60	47.40	5	10,143	0.05%
2023/02/08	1	48.65	4	48.85	48.25	-3	10,137	-0.03%
2023/02/07	3	48.07	2	48.05	48.05	1	10,081	0.01%
2023/02/06	5	47.48	3	47.86	48.00	2	10,100	0.02%
2023/02/03	31	48.23	31	48.50	48.00	0	10,088	0.00%
2023/02/02	10	46.87	9	46.80	46.95	1	9,773	0.01%
2023/02/01	3	44.85	3	44.75	44.85	0	9,861	0.00%
2023/01/31	8	44.42	9	44.38	45.10	-1	10,004	-0.01%
2023/01/30	10	43.85	5	43.58	43.55	5	9,899	0.05%
2023/01/17	2	41.65	0	0.00	41.55	2	9,854	0.02%
2023/01/16	1	41.70	0	0.00	41.60	1	9,901	0.01%
2023/01/13	2	42.35	0	0.00	42.15	2	9,912	0.02%
2023/01/12	2	43.08	1	42.55	42.65	1	9,879	0.01%
2023/01/11	7	43.41	1	43.70	43.40	6	9,875	0.06%
2023/01/10	2	43.58	11	43.67	43.20	-9	9,870	-0.09%
2023/01/09	1	43.10	1	43.35	43.10	0	9,794	0.00%
2023/01/06	0	0.00	6	42.80	42.75	-6	9,753	-0.06%
2023/01/05	6	42.53	1	43.00	42.80	5	9,746	0.05%
2023/01/04	1	41.65	12	42.09	41.95	-11	9,646	-0.11%
2022/12/30	1	39.55	5	40.45	39.50	-4	9,640	-0.04%
2022/12/28	17	42.44	9.2	41.88	41.05	7.8	9,763	0.08%
2022/12/27	5	41.55	0	0.00	41.10	5	9,651	0.05%
2022/12/23	4	40.30	9	40.22	40.70	-5	9,735	-0.05%
2022/12/22	7	39.24	5	39.70	39.20	2	9,714	0.02%
2022/12/21	2	39.23	1	39.05	38.80	1	9,754	0.01%
2022/12/20	0	0.00	11	40.52	39.00	-11	9,774	-0.11%
2022/12/19	2	40.58	2	40.40	40.55	0	9,824	0.00%
2022/12/16	7	40.03	2	40.40	40.10	5	9,835	0.05%
2022/12/15	6	41.89	0	0.00	41.80	6	9,794	0.06%
2022/12/14	0	0.00	5	41.90	41.95	-5	9,811	-0.05%
2022/12/13	1	41.30	11	41.60	41.20	-10	9,820	-0.10%
2022/12/12	3	42.02	0	41.90	41.70	3	9,859	0.03%
2022/12/09	4	43.46	29	44.24	42.70	-25	9,860	-0.25%
2022/12/08	26	43.14	7	43.37	43.55	19	9,829	0.19%
2022/12/07	15	43.39	31	44.50	42.80	-16	9,854	-0.16%
2022/12/06	7	45.39	7	45.53	44.75	0	9,804	0.00%
2022/12/05	2	46.25	4	47.18	46.50	-2	9,717	-0.02%
2022/12/02	5	46.24	5	45.96	46.25	0	9,591	0.00%
2022/12/01	41	46.93	11	46.17	45.20	30	9,427	0.32%
2022/11/30	13	45.02	12	45.42	45.30	1	8,980	0.01%
2022/11/29	13	43.38	2	43.58	43.55	11	8,727	0.13%
2022/11/28	2	42.65	0	0.00	42.70	2	8,702	0.02%
2022/11/25	13	43.29	8	43.31	42.90	5	8,669	0.06%
2022/11/24	10	42.56	16	43.14	43.90	-6	8,568	-0.07%
2022/11/23	18	42.19	14.1	42.12	42.25	3.9	8,440	0.05%
2022/11/22	18	42.39	17	42.71	41.65	1	8,306	0.01%
2022/11/21	1	40.65	1	40.95	40.45	0	7,793	0.00%
2022/11/18	8	41.26	8	41.34	40.60	0	7,794	0.00%
2022/11/17	1	40.75	0	0.00	40.40	1	7,570	0.01%
2022/11/16	15	40.63	14	40.42	40.60	1	7,472	0.01%
2022/11/15	1	38.50	3	39.07	39.15	-2	7,217	-0.03%
2022/11/14	5	39.45	1	39.55	39.45	4	7,152	0.06%
2022/11/11	4	39.54	7.1	39.94	38.95	-3.1	7,086	-0.04%
2022/11/10	5	39.32	7	38.92	38.90	-2	6,848	-0.03%
2022/11/09	15	38.18	22	38.47	38.80	-7	6,755	-0.10%
2022/11/08	33	38.45	13	39.02	37.55	20	6,709	0.30%
2022/11/07	7	35.54	40	35.44	38.25	-33	6,292	-0.52%
2022/11/04	4	34.99	5	34.96	34.80	-1	6,173	-0.02%
2022/11/03	36	34.77	4	34.80	34.85	32	6,121	0.52%
2022/11/02	7	34.81	2	34.95	34.75	5	6,078	0.08%
2022/11/01	9	34.36	17	34.46	34.50	-8	6,018	-0.13%
2022/10/31	16	34.91	9	34.64	34.80	7	5,902	0.12%
2022/10/28	47	33.75	64	33.75	33.95	-17	5,566	-0.31%
2022/10/27	13	32.58	20	31.80	32.40	-7	5,176	-0.14%
2022/10/26	7	30.88	1	30.40	30.40	6	4,961	0.12%
2022/10/25	5	31.50	0	0.00	31.25	5	4,968	0.10%
2022/10/24	0	0.00	15	31.70	31.85	-15	4,995	-0.30%
2022/10/21	8	31.43	0	0.00	30.50	8	5,021	0.16%
2022/10/20	8	31.68	0.3	31.75	31.70	7.7	5,051	0.15%
2022/10/19	1	31.90	0	0.00	32.10	1	5,119	0.02%
2022/10/17	8	30.25	9	31.02	32.30	-1	5,289	-0.02%
2022/10/14	0	0.00	7	31.52	31.70	-7	5,412	-0.13%
2022/10/13	1	31.10	11	30.30	29.25	-10	5,512	-0.18%
2022/10/12	1	32.35	0	0.00	31.75	1	5,457	0.02%
2022/10/11	7	32.68	0	0.00	31.60	7	5,475	0.13%
2022/10/07	10	34.63	3	35.30	34.50	7	5,526	0.13%
2022/10/06	8	34.75	10.2	35.20	35.20	-2.2	5,629	-0.04%
2022/10/05	19	35.84	4	36.58	34.95	15	5,636	0.27%
2022/10/04	5	36.00	2	36.30	35.65	3	5,617	0.05%
2022/10/03	4	35.68	10	35.65	35.60	-6	5,559	-0.11%
2022/09/30	2	32.90	2	33.28	34.10	0	5,627	0.00%
2022/09/29	5	33.70	2	34.83	33.10	3	5,738	0.05%
2022/09/28	4	34.10	1	32.60	32.60	3	5,819	0.05%
2022/09/27	3	35.00	4	34.84	35.70	-1	5,958	-0.02%
2022/09/26	2	35.78	14	34.25	34.50	-12	6,078	-0.20%
2022/09/23	2	38.15	0	0.00	37.80	2	6,239	0.03%
2022/09/22	1	39.15	5	39.20	39.40	-4	6,308	-0.06%
2022/09/21	5	38.60	0	0.00	38.50	5	6,365	0.08%
2022/09/20	1	39.50	3	39.48	39.45	-2	6,477	-0.03%
2022/09/19	3	38.80	5	38.84	38.80	-2	6,824	-0.03%
2022/09/16	11	40.35	1	40.30	39.65	10	7,069	0.14%
2022/09/15	2	41.70	5	41.80	41.50	-3	7,099	-0.04%
2022/09/14	7.2	41.03	4	41.30	41.40	3.2	7,206	0.04%
2022/09/13	2	46.33	0	0.00	46.15	2	7,262	0.03%
2022/09/12	0	0.00	5	47.70	47.30	-5	7,346	-0.07%
2022/09/08	4	46.98	0	0.00	46.70	4	7,432	0.05%
2022/09/07	7	47.01	2	46.83	46.60	5	7,553	0.07%
2022/09/06	5	48.32	1	47.35	47.35	4	7,572	0.05%
2022/09/05	2	50.65	0	0.00	50.00	2	7,599	0.03%
2022/09/02	1	53.30	4	53.10	53.10	-3	7,636	-0.04%
2022/09/01	5	52.10	2	52.10	52.10	3	7,613	0.04%
2022/08/31	0	0.00	10	52.80	52.70	-10	7,630	-0.13%
2022/08/30	2	51.60	8	51.21	51.90	-6	7,728	-0.08%
2022/08/29	5	50.24	2	50.05	50.00	3	7,732	0.04%
2022/08/26	2	52.95	1	52.20	52.20	1	7,805	0.01%
2022/08/25	2	51.90	4	52.60	52.00	-2	8,220	-0.02%
2022/08/24	4	51.55	2	51.10	51.20	2	8,305	0.02%
2022/08/23	0	0.00	3	51.93	52.30	-3	8,552	-0.04%
2022/08/22	6	51.52	3	51.70	51.60	3	8,669	0.03%
2022/08/19	1	52.50	4	51.98	51.50	-3	8,818	-0.03%
2022/08/18	5	50.54	5	52.06	51.70	0	8,915	0.00%
2022/08/17	3	51.30	1	52.00	51.30	2	9,106	0.02%
2022/08/16	2	51.95	3	51.47	51.50	-1	9,326	-0.01%
2022/08/15	7	51.70	16	51.66	52.10	-9	9,447	-0.10%
2022/08/12	5	48.78	7	49.05	49.40	-2	9,588	-0.02%
2022/08/11	5	48.21	10	48.75	47.15	-5	9,883	-0.05%
2022/08/10	0	0.00	1	47.25	47.25	-1	10,563	-0.01%
2022/08/09	0	0.00	4	49.00	48.55	-4	10,981	-0.04%
2022/08/08	2	47.60	1	47.30	48.45	1	11,091	0.01%
2022/08/05	2	48.40	0	0.00	48.30	2	11,205	0.02%
2022/08/04	10	47.19	8	47.61	47.65	2	11,322	0.02%
2022/08/03	2	48.70	1	49.50	47.95	1	11,415	0.01%
2022/08/01	1	51.70	0	0.00	51.80	1	11,645	0.01%
2022/07/29	0	0.00	1	51.50	51.30	-1	11,832	-0.01%
2022/07/28	3	51.40	0	0.00	50.50	3	12,076	0.02%
2022/07/27	2	50.45	16	50.42	51.80	-14	12,067	-0.12%
2022/07/26	6	51.93	2	50.60	50.60	4	12,082	0.03%
2022/07/25	23	53.07	5	53.72	53.10	18	12,159	0.15%
2022/07/22	7	53.83	7	54.23	53.50	0	12,203	0.00%
2022/07/21	0	0.00	18	54.76	54.60	-18	12,211	-0.15%
2022/07/20	4	53.88	10	53.63	52.80	-6	12,141	-0.05%
2022/07/19	15	51.20	0	0.00	51.20	15	12,121	0.12%
2022/07/18	10	51.90	3	51.60	51.60	7	12,265	0.06%
2022/07/15	7	50.69	4	50.73	50.90	3	12,369	0.02%
2022/07/14	5	50.68	20	49.64	49.85	-15	12,392	-0.12%
2022/07/13	28	48.74	15	48.51	47.30	13	12,370	0.11%
2022/07/12	7	47.28	40	47.25	46.40	-33	12,471	-0.26%
2022/07/11	7	49.61	4	50.33	49.55	3	12,595	0.02%
2022/07/08	9	50.89	7	51.41	50.20	2	12,660	0.02%
2022/07/07	1	49.85	4	48.10	49.85	-3	12,593	-0.02%
2022/07/06	17	48.69	16	48.37	47.05	1	12,540	0.01%
2022/07/05	35	48.82	43	48.77	49.85	-8	12,587	-0.06%
2022/07/04	2	49.70	2	48.70	48.70	0	12,456	0.00%
2022/07/01	12	53.25	10	52.83	49.50	2	12,473	0.02%
2022/06/30	3	55.93	1	55.00	55.00	2	12,261	0.02%
2022/06/29	1	57.30	2	58.15	57.90	-1	12,205	-0.01%
2022/06/28	2	59.95	2	59.70	59.30	0	12,197	0.00%
2022/06/27	5	61.88	63	61.16	61.60	-58	12,393	-0.47%
2022/06/24	60	59.34	8	59.31	59.30	52	12,246	0.42%
2022/06/23	2	56.20	3	55.57	55.80	-1	12,032	-0.01%
2022/06/22	4	57.75	1	57.40	56.30	3	12,226	0.02%
2022/06/21	10	59.46	0	0.00	59.70	10	12,337	0.08%
2022/06/20	10	59.66	6	58.58	57.80	4	12,706	0.03%
2022/06/17	2	60.45	7	61.43	62.90	-5	12,700	-0.04%
2022/06/16	10	63.67	10	64.80	62.00	0	12,794	0.00%
2022/06/15	3	64.70	1	64.40	63.90	2	12,834	0.02%
2022/06/14	1	64.60	4	64.55	64.60	-3	13,111	-0.02%
2022/06/13	15	64.42	24	64.71	63.80	-9	13,131	-0.07%
2022/06/10	10	67.17	5	67.38	67.40	5	13,181	0.04%
2022/06/09	13	68.44	4	68.43	68.40	9	13,263	0.07%
2022/06/08	6	69.13	6	70.02	69.10	0	13,355	0.00%
2022/06/07	12	68.28	2	68.40	68.40	10	13,423	0.07%
2022/06/06	6	68.78	6	69.30	68.90	0	13,620	0.00%
2022/06/02	25	71.65	20	71.52	70.40	5	13,962	0.04%
2022/06/01	8	69.50	2	70.35	69.30	6	13,802	0.04%
2022/05/31	2	69.65	3.1	69.87	68.90	-1.1	14,118	-0.01%
2022/05/30	5	68.88	8	69.05	68.60	-3	14,668	-0.02%
2022/05/27	15	68.89	21	68.26	68.30	-6	14,961	-0.04%
2022/05/26	5	66.94	0	0.00	66.60	5	14,941	0.03%
2022/05/25	2	66.40	11	67.75	67.80	-9	15,077	-0.06%
2022/05/24	20	67.42	15	66.65	65.80	5	15,192	0.03%
2022/05/23	18	68.92	5	69.16	68.00	13	15,277	0.09%
2022/05/20	31.1	68.68	18	68.78	68.10	13.1	15,435	0.08%
2022/05/19	19	67.43	17	67.08	70.00	2	15,942	0.01%
2022/05/18	20	69.48	18	68.96	67.20	2	16,525	0.01%
2022/05/17	10	67.30	30	67.35	68.30	-20	16,955	-0.12%
2022/05/16	12	63.13	7	63.13	62.10	5	16,809	0.03%
2022/05/13	3	61.70	20	61.54	61.90	-17	16,839	-0.10%
2022/05/12	4	59.98	24	60.25	59.00	-20	16,891	-0.12%
2022/05/11	8	60.75	5	60.04	59.90	3	17,012	0.02%
2022/05/10	13	61.68	7	61.96	62.00	6	17,418	0.03%
2022/05/09	28	64.33	25	64.32	62.70	3	17,530	0.02%
2022/05/06	23	65.47	15	65.94	66.80	8	17,569	0.05%
2022/05/05	17	67.18	16	66.82	67.90	1	17,534	0.01%
2022/05/04	4	63.38	0	0.00	63.00	4	17,352	0.02%
2022/05/03	16	63.36	12	62.79	63.70	4	17,458	0.02%
2022/04/29	4	63.05	2	62.40	61.80	2	17,637	0.01%
2022/04/28	2	60.55	3	61.90	60.60	-1	17,631	-0.01%
2022/04/27	9	59.02	1	60.50	60.70	8	17,644	0.05%
2022/04/26	4	63.80	5	62.28	62.00	-1	17,537	-0.01%
2022/04/25	3	63.70	10	64.08	64.10	-7	17,601	-0.04%
2022/04/22	16	67.49	8	67.78	67.20	8	17,733	0.05%
2022/04/21	16	68.59	10	68.25	70.00	6	17,835	0.03%
2022/04/20	3	65.17	2	66.20	66.10	1	17,915	0.01%
2022/04/19	3	65.33	12	65.00	64.40	-9	18,028	-0.05%
2022/04/18	3	64.33	4	64.85	66.00	-1	18,329	-0.01%
2022/04/15	7	67.06	3	66.03	65.50	4	18,381	0.02%
2022/04/14	7	70.21	11	70.15	70.30	-4	18,490	-0.02%
2022/04/13	0.1	72.50	4	72.35	72.00	-3.9	18,664	-0.02%
2022/04/12	4	71.13	1	71.00	71.10	3	18,955	0.02%
2022/04/11	14	71.69	2	71.90	70.60	12	19,130	0.06%
2022/04/08	3	75.50	4	75.60	74.90	-1	19,137	-0.01%
2022/04/07	10	75.60	12	77.30	74.60	-2	19,217	-0.01%
2022/04/06	2	79.50	2	79.70	79.50	0	19,293	0.00%
2022/04/01	4	80.33	3	80.37	81.00	1	19,567	0.01%
2022/03/31	7	81.91	13	81.08	80.50	-6	19,790	-0.03%
2022/03/30	15	83.85	1	85.30	83.00	14	20,213	0.07%
2022/03/29	5	83.68	5	83.62	83.50	0	20,437	0.00%
2022/03/28	2	80.00	4	81.13	81.60	-2	21,423	-0.01%
2022/03/25	6	82.73	19	81.82	80.90	-13	22,329	-0.06%
2022/03/24	5.1	83.16	14	83.18	84.00	-8.9	23,498	-0.04%
2022/03/23	13	82.74	38	83.86	83.00	-25	24,950	-0.10%
2022/03/22	11	78.96	2	79.95	80.30	9	26,654	0.03%
2022/03/21	6	79.02	1	80.80	79.40	5	28,217	0.02%
2022/03/18	3	78.70	1	78.30	78.90	2	28,579	0.01%
2022/03/17	46	78.84	25	78.87	78.80	21	28,921	0.07%
2022/03/16	2	74.40	1	74.50	73.70	1	29,336	0.00%
2022/03/15	8	74.29	5	74.88	73.40	3	31,129	0.01%
2022/03/14	6	77.50	5	78.40	77.70	1	31,368	0.00%
2022/03/11	8	77.66	12	78.35	77.60	-4	31,698	-0.01%
2022/03/10	11	79.45	11	79.10	78.60	0	31,936	0.00%
2022/03/09	21	76.29	8	77.00	76.50	13	32,439	0.04%
2022/03/08	22	77.64	5	75.82	74.00	17	32,770	0.05%
2022/03/07	3.2	81.05	64	80.68	79.40	-60.8	32,888	-0.18%
2022/03/04	4	86.75	3	86.63	85.10	1	33,745	0.00%
2022/03/03	102	87.97	122	87.51	85.90	-20	33,963	-0.06%	大買/大賣/
2022/03/02	22	84.91	28	81.83	85.40	-6	33,910	-0.02%
2022/03/01	1	81.30	2	82.15	82.20	-1	34,540	0.00%
2022/02/25	47	79.40	0	0.00	78.80	47	35,296	0.13%
2022/02/24	4.1	78.57	37	78.29	77.60	-32.9	35,937	-0.09%
2022/02/23	35	82.82	7	82.63	83.10	28	35,821	0.08%
2022/02/22	18	82.39	18.2	83.12	80.80	-0.2	35,758	0.00%
2022/02/21	34	89.41	27	88.71	85.00	7	35,579	0.02%
2022/02/18	11	85.61	15	87.15	87.90	-4	34,946	-0.01%
2022/02/17	35	84.07	32	83.71	84.40	3	34,383	0.01%
2022/02/16	3	77.53	11	79.90	81.90	-8	33,448	-0.02%
2022/02/15	9	75.19	7	77.04	74.50	2	33,416	0.01%
2022/02/14	0	0.00	2	77.35	76.50	-2	33,624	-0.01%
2022/02/11	1	81.20	53	80.86	80.80	-52	33,718	-0.15%
2022/02/10	73	80.28	45	80.21	81.60	28	33,827	0.08%
2022/02/09	13	77.83	3	78.17	77.80	10	33,619	0.03%
2022/02/08	0	0.00	1	75.00	76.00	-1	33,705	0.00%
2022/02/07	4	72.00	2	71.50	73.00	2	36,036	0.01%
2022/01/26	1	71.30	1	70.60	70.80	0	38,056	0.00%
2022/01/25	4	72.00	6.5	71.75	70.70	-2.5	39,434	-0.01%
2022/01/24	2	74.05	3	74.20	73.90	-1	39,393	0.00%
2022/01/21	7	76.61	12	75.20	74.30	-5	40,412	-0.01%
2022/01/20	0	0.00	3	78.30	78.10	-3	41,216	-0.01%
2022/01/18	0	0.00	3	79.23	78.50	-3	44,432	-0.01%
2022/01/17	3	78.03	2	79.00	79.50	1	45,506	0.00%
2022/01/14	5.1	76.08	8	75.96	76.90	-2.9	46,498	-0.01%
2022/01/13	4	77.10	3	76.63	76.70	1	48,107	0.00%
2022/01/12	9	78.03	5	78.64	78.30	4	48,652	0.01%
2022/01/11	12	77.99	3	78.57	77.50	9	48,746	0.02%
2022/01/10	14	80.41	18	81.54	81.30	-4	48,443	-0.01%
2022/01/07	11.1	81.85	3	82.10	81.30	8.1	48,328	0.02%
2022/01/06	4	85.40	3	84.63	86.00	1	48,177	0.00%
2022/01/05	25	86.10	23	85.77	84.40	2	48,157	0.00%
2022/01/04	11	90.58	4	90.45	88.10	7	48,013	0.01%
2022/01/03	2	90.80	9	91.27	91.90	-7	48,235	-0.01%
2021/12/30	8	90.49	3	90.73	90.40	5	48,191	0.01%
2021/12/29	11	90.82	6	90.87	91.50	5	48,315	0.01%
2021/12/28	5	91.12	9	91.83	90.60	-4	48,344	-0.01%
2021/12/27	3	93.40	1	93.80	92.10	2	48,372	0.00%
2021/12/24	5	93.16	4	93.73	92.40	1	48,445	0.00%
2021/12/23	11	93.31	6	93.43	93.20	5	48,136	0.01%
2021/12/22	28.5	95.98	18	96.72	93.20	10.5	47,821	0.02%
2021/12/21	10	94.77	23	94.90	94.50	-13	46,950	-0.03%
2021/12/20	37	94.89	30	95.46	92.20	7	46,584	0.02%
2021/12/17	86	94.86	125	93.81	91.90	-39	45,674	-0.09%	大賣/
2021/12/16	34	95.37	62.2	96.68	99.90	-28.2	44,484	-0.06%
2021/12/15	80.2	87.95	48	88.55	90.90	32.2	42,683	0.08%
2021/12/14	8	83.16	15	83.45	83.30	-7	41,401	-0.02%
2021/12/13	50	82.94	57	82.76	82.20	-7	41,340	-0.02%
2021/12/10	16	87.35	7	88.84	85.10	9	40,959	0.02%
2021/12/09	30.2	88.35	64	89.40	87.90	-33.8	40,319	-0.08%
2021/12/08	13	85.14	10	86.56	84.50	3	38,530	0.01%
2021/12/07	25	86.41	13	86.48	85.00	12	38,521	0.03%
2021/12/06	13	85.81	15	85.80	86.30	-2	38,274	-0.01%
2021/12/03	40	87.13	28	87.45	87.60	12	38,237	0.03%
2021/12/02	16	87.51	10	87.85	84.20	6	38,006	0.02%
2021/12/01	8	87.91	9	88.96	90.00	-1	37,940	0.00%
2021/11/30	16	88.75	22	90.64	87.30	-6	38,752	-0.02%
2021/11/29	18	84.75	21	83.90	85.50	-3	39,393	-0.01%
2021/11/26	56	84.36	137.5	83.80	83.60	-81.5	39,293	-0.21%	大賣/
2021/11/25	38	89.52	46.5	87.93	86.60	-8.5	38,770	-0.02%
2021/11/24	33	88.92	26	87.58	87.50	7	37,925	0.02%
2021/11/23	42	92.40	152	91.91	90.90	-110	37,256	-0.30%	大賣/鉅額交易
2021/11/22	4	98.45	17	102.57	101.00	-13	36,538	-0.04%
2021/11/19	1	96.00	6	96.60	97.80	-5	36,553	-0.01%
2021/11/18	34	93.35	10	93.43	91.50	24	36,690	0.07%
2021/11/17	134	91.15	4	90.38	90.10	130	36,818	0.35%	大買/鉅額交易
2021/11/16	79	89.21	8.5	89.17	90.00	70.5	36,964	0.19%
2021/11/15	3	81.33	18	80.51	82.00	-15	37,188	-0.04%
2021/11/12	3	79.10	9	80.03	81.50	-6	37,436	-0.02%
2021/11/11	6	77.05	9	77.33	76.20	-3	37,598	-0.01%
2021/11/10	4	82.13	2.5	82.60	82.50	1.5	37,702	0.00%
2021/11/09	2	82.35	0	0.00	80.50	2	37,964	0.01%
2021/11/08	49	78.15	2	81.50	82.50	47	37,930	0.12%
2021/11/05	2	73.36	8	73.31	75.80	-6	38,188	-0.02%
2021/11/04	45	79.57	6	78.75	75.00	39	38,440	0.10%
2021/11/03	79	71.85	49	71.69	77.80	30	36,561	0.08%
2021/11/02	28	70.88	32	70.87	71.80	-4	34,760	-0.01%
2021/10/29	9	58.50	50	57.68	59.40	-41	34,515	-0.12%
2021/10/28	33	54.97	25	55.10	54.00	8	33,702	0.02%
2021/10/27	82	54.38	55.1	54.72	54.80	26.9	33,550	0.08%
2021/10/26	131.1	54.70	143	54.37	53.30	-11.9	33,331	-0.04%	大買/大賣/
2021/10/25	44	52.17	46	52.38	51.90	-2	32,523	-0.01%
2021/10/22	24	50.22	15	50.15	49.25	9	32,386	0.03%
2021/10/21	36	49.96	116	49.86	50.10	-80	31,665	-0.25%	大賣/
2021/10/20	96	46.27	90	46.99	47.80	6	30,731	0.02%
2021/10/19	5	43.56	11	44.23	43.70	-6	31,667	-0.02%
2021/10/18	20	42.16	7	42.57	42.35	13	32,925	0.04%
2021/10/15	4	41.76	3	41.82	41.70	1	33,757	0.00%
2021/10/14	6	41.60	13	41.25	40.90	-7	34,392	-0.02%
2021/10/13	25	42.24	7	44.09	41.25	18	34,686	0.05%
2021/10/12	21	43.94	17	44.36	44.35	4	35,497	0.01%
2021/10/08	21	44.10	10	44.22	44.00	11	37,557	0.03%
2021/10/07	2	41.65	7	41.89	41.90	-5	37,643	-0.01%
2021/10/06	16	40.78	14	41.45	40.10	2	37,892	0.01%
2021/10/05	24	39.66	32	39.81	41.40	-8	38,082	-0.02%
2021/10/04	14	41.74	17	40.66	39.00	-3	38,070	-0.01%
2021/10/01	21	43.91	4	44.28	42.50	17	38,249	0.04%
2021/09/30	11	44.16	24	44.73	45.55	-13	38,951	-0.03%
2021/09/29	24	44.55	14	44.84	43.90	10	40,389	0.02%
2021/09/28	17	46.16	18	46.46	45.95	-1	40,608	0.00%
2021/09/27	14	47.34	6	48.02	47.50	8	40,485	0.02%
2021/09/24	27	46.57	22	47.06	47.40	5	40,029	0.01%
2021/09/23	32	46.55	35	45.94	45.30	-3	39,699	-0.01%
2021/09/22	25	44.68	32	44.99	45.00	-7	39,650	-0.02%
2021/09/17	31	43.80	69	44.56	44.60	-38	39,727	-0.10%
2021/09/16	51	44.04	26	44.37	43.70	25	39,486	0.06%
2021/09/15	7	41.81	11	41.99	41.65	-4	39,011	-0.01%
2021/09/14	22	43.38	14	43.73	43.00	8	39,015	0.02%
2021/09/13	12	43.55	21.1	43.52	43.75	-9.1	38,950	-0.02%
2021/09/10	54	44.61	77	44.41	44.40	-23	38,865	-0.06%
2021/09/09	2	42.58	1.1	42.98	43.05	1	38,532	0.00%
2021/09/08	36	42.36	42	42.50	42.65	-6	38,393	-0.02%
2021/09/07	21	43.20	8	43.84	41.95	13	38,114	0.03%
2021/09/06	28.1	45.16	6	45.53	44.65	22.1	37,693	0.06%
2021/09/03	46.1	47.23	46	47.30	47.75	0.1	37,222	0.00%
2021/09/02	77	46.39	13	46.38	44.40	64	35,997	0.18%
2021/09/01	19	42.62	34	44.19	46.00	-15	34,383	-0.04%
2021/08/31	6	40.72	7	41.86	41.85	-1	33,858	0.00%
2021/08/30	12	40.95	23	41.03	41.00	-11	33,717	-0.03%
2021/08/27	21	39.34	33	40.61	39.30	-12	33,513	-0.04%
2021/08/26	7	41.71	2	40.88	40.65	5	33,343	0.01%
2021/08/25	5	41.82	18	41.98	41.75	-13	33,178	-0.04%
2021/08/24	37	42.91	52	42.11	41.10	-15	33,030	-0.05%
2021/08/23	31	42.14	6	42.08	41.90	25	32,748	0.08%
2021/08/20	30	41.05	9	40.69	41.25	21	32,606	0.06%
2021/08/19	35	41.51	19	41.39	39.70	16	32,280	0.05%
2021/08/18	9	38.17	49	40.52	41.45	-40	31,676	-0.13%
2021/08/17	32	39.46	19	39.02	37.70	13	31,272	0.04%
2021/08/16	4	40.93	12	40.67	40.85	-8	30,935	-0.03%
2021/08/13	28	41.21	80	41.82	40.15	-52	30,465	-0.17%
2021/08/12	43	45.13	42	44.56	44.60	1	29,937	0.00%
2021/08/11	21	45.42	30	44.45	43.70	-9	29,652	-0.03%
2021/08/10	14	47.17	35	47.70	47.00	-21	29,092	-0.07%
2021/08/09	68	47.53	109	47.16	46.75	-41	28,531	-0.14%	大賣/
2021/08/06	26	51.72	24	50.98	50.30	2	27,954	0.01%
2021/08/05	17	51.94	9	52.50	51.60	8	27,647	0.03%
2021/08/04	30	52.10	45	52.18	52.10	-15	27,390	-0.05%
2021/08/03	51.5	50.67	28	50.46	50.00	23.5	26,617	0.09%
2021/08/02	19	50.51	30	51.32	51.20	-11	26,334	-0.04%
2021/07/30	20	50.08	52	50.28	49.30	-32	25,659	-0.12%
2021/07/29	64	49.12	59	49.20	48.35	5	24,635	0.02%
2021/07/28	129	49.51	22	48.76	48.35	107	23,531	0.45%	大買/鉅額交易
2021/07/27	33	52.00	104.4	53.24	53.70	-71.4	22,725	-0.31%	大賣/
2021/07/26	20	48.08	16	48.57	48.90	4	22,499	0.02%
2021/07/23	80	47.16	47	45.86	45.50	33	21,927	0.15%
2021/07/22	97	43.16	47	44.03	45.85	50	20,763	0.24%
2021/07/21	10	41.33	158	41.48	41.70	-148	19,908	-0.74%	大賣/鉅額交易
2021/07/20	78	38.01	58	38.46	37.95	20	19,913	0.10%
2021/07/19	82	38.27	9	38.45	37.65	73	19,397	0.38%
2021/07/16	77	39.11	50	38.73	38.20	27	19,134	0.14%
2021/07/15	60	36.12	48	37.11	38.10	12	18,300	0.07%
2021/07/14	1	34.20	79	35.35	35.75	-78	16,131	-0.48%
2021/07/13	9	33.48	2.1	34.64	32.50	6.9	15,611	0.04%
2021/07/12	34	34.31	11.9	34.17	33.40	22.1	15,289	0.14%
2021/07/09	6	33.83	71	33.63	34.00	-65	14,899	-0.44%
2021/07/08	55	34.53	21.5	34.88	34.00	33.5	14,827	0.23%
2021/07/07	140	34.66	30	34.65	35.10	110	14,547	0.76%	大買/鉅額交易
2021/07/06	67	34.36	22	34.62	34.70	45	13,853	0.32%
2021/07/05	4	30.10	14	31.23	31.90	-10	12,818	-0.08%
2021/07/02	5	28.59	18	29.14	29.00	-13	12,647	-0.10%
2021/07/01	1	29.45	2	28.45	28.30	-1	12,890	-0.01%
2021/06/30	4	28.65	6	28.43	28.90	-2	12,945	-0.02%
2021/06/29	16	29.38	8	29.24	28.60	8	13,017	0.06%
2021/06/28	8	27.99	14	28.95	29.25	-6	12,711	-0.05%
2021/06/25	0	0.00	8.1	26.27	26.60	-8.1	12,251	-0.07%
2021/06/24	8	25.68	2	25.75	25.65	6	12,114	0.05%
2021/06/23	12	26.18	3	26.17	25.95	9	12,149	0.07%
2021/06/21	2	25.78	0	0.00	25.70	2	12,131	0.02%
2021/06/17	4	26.65	6	26.81	27.00	-2	12,184	-0.02%
2021/06/16	2	26.48	1	26.40	26.00	1	12,135	0.01%
2021/06/15	3	27.00	3	26.90	26.85	0	12,105	0.00%
2021/06/11	0	0.00	1	26.70	26.45	-1	12,121	-0.01%
2021/06/10	8	26.80	3	26.87	26.25	5	12,153	0.04%
2021/06/09	4	26.78	4	26.63	26.95	0	12,165	0.00%
2021/06/08	2	26.00	5	26.33	26.40	-3	11,988	-0.03%
2021/06/07	5	25.85	4	26.40	25.85	1	11,947	0.01%
2021/06/04	1	26.00	0	0.00	26.10	1	11,855	0.01%
2021/06/03	0	0.00	2	26.18	25.95	-2	11,841	-0.02%
2021/06/02	3	25.70	2	26.12	25.55	1	11,831	0.01%
2021/06/01	9	26.53	3	26.50	26.20	6	11,793	0.05%
2021/05/31	0	0.00	3	26.15	26.50	-3	11,751	-0.03%
2021/05/28	10	25.24	5	25.50	25.55	5	11,981	0.04%
2021/05/27	5	23.70	10	23.60	24.30	-5	11,942	-0.04%
2021/05/26	2	23.63	2	23.73	23.75	0	11,945	0.00%
2021/05/25	1.4	23.85	1	23.80	23.60	0.4	11,982	0.00%
2021/05/24	2	23.20	7	22.89	23.25	-5	12,050	-0.04%
2021/05/21	4	21.89	6	21.88	21.95	-2	11,999	-0.02%
2021/05/20	5	22.22	3	21.92	21.35	2	12,096	0.02%
2021/05/19	3	22.65	0	0.00	22.10	3	12,097	0.02%
2021/05/18	1	20.90	6	21.44	21.80	-5	12,151	-0.04%
2021/05/17	6	20.24	0	0.00	19.90	6	12,151	0.05%
2021/05/14	3	22.98	1	23.50	22.10	2	12,055	0.02%
2021/05/13	15	22.46	12	22.48	22.50	3	11,986	0.03%
2021/05/12	4	22.90	2	23.48	22.75	2	11,919	0.02%
2021/05/11	8	25.73	41	25.93	25.25	-33	11,737	-0.28%
2021/05/10	0	0.00	6	27.75	27.80	-6	11,608	-0.05%
2021/05/07	2	27.23	7	26.49	27.20	-5	11,453	-0.04%
2021/05/06	3	25.43	2	25.65	25.60	1	11,383	0.01%
2021/05/05	1	25.95	0	0.00	25.00	1	11,293	0.01%
2021/05/04	8	27.01	1	26.25	26.20	7	11,135	0.06%
2021/05/03	5	29.73	11	29.47	28.85	-6	10,869	-0.06%
2021/04/29	7	31.14	1	32.10	30.60	6	10,593	0.06%
2021/04/28	12	31.97	29.3	32.06	31.80	-17.3	10,243	-0.17%
2021/04/27	70	30.66	43	30.01	30.55	27	9,693	0.28%
2021/04/26	41	29.45	40.1	29.57	29.75	0.9	8,976	0.01%
2021/04/23	6	26.78	5	27.02	27.05	1	8,051	0.01%
2021/04/22	9	26.74	1	25.20	25.20	8	7,897	0.10%
2021/04/21	1	26.80	1	25.65	26.75	0	7,743	0.00%
2021/04/20	5	25.67	13	25.40	25.65	-8	7,542	-0.11%
2021/04/19	11	24.64	15	25.09	24.90	-4	7,507	-0.05%
2021/04/16	12	24.97	5	25.42	24.90	7	7,506	0.09%
2021/04/15	5	25.17	0	0.00	25.20	5	7,505	0.07%
2021/04/14	2	25.05	0	0.00	24.65	2	7,507	0.03%
2021/04/13	4	26.53	12	27.96	25.65	-8	7,429	-0.11%
2021/04/12	19	27.96	13	28.44	27.60	6	7,244	0.08%
2021/04/09	11	27.94	50.6	27.75	27.35	-39.6	7,006	-0.56%
2021/04/08	45	26.33	16	26.42	26.10	29	6,539	0.44%
2021/04/07	11	25.83	6	25.90	26.90	5	6,411	0.08%
2021/04/06	5	24.40	5	24.30	24.55	0	6,453	0.00%
2021/04/01	0	0.00	5	23.92	24.40	-5	6,650	-0.08%
2021/03/31	3	23.40	3	23.40	23.05	0	6,498	0.00%
2021/03/30	3	22.60	5	22.70	22.70	-2	6,570	-0.03%
2021/03/29	0	0.00	4	22.50	22.40	-4	6,634	-0.06%
2021/03/26	8	22.43	0	0.00	22.40	8	6,809	0.12%
2021/03/25	4	23.24	1	22.85	22.75	3	6,999	0.04%
2021/03/23	1	24.05	1.4	23.79	23.70	-0.4	7,298	-0.01%
2021/03/22	0	0.00	2	24.10	23.80	-2	7,206	-0.03%
2021/03/19	12	23.75	5	23.75	23.75	7	7,246	0.10%
2021/03/16	2	23.90	6	23.55	23.60	-4	7,732	-0.05%
2021/03/15	6	23.38	4	23.65	24.20	2	7,843	0.03%
2021/03/12	1	22.30	0	0.00	22.35	1	8,293	0.01%
2021/03/11	5	22.25	5	22.60	22.50	0	8,751	0.00%
2021/03/10	0	0.00	2	22.45	22.00	-2	8,925	-0.02%
2021/03/09	0	0.00	3	22.35	22.05	-3	9,104	-0.03%
2021/03/08	5	22.20	0	0.00	22.00	5	9,446	0.05%
2021/03/05	1	22.55	0	0.00	22.50	1	9,853	0.01%
2021/03/04	1	22.85	0	0.00	22.80	1	10,065	0.01%
2021/03/03	3	23.27	0	0.00	23.15	3	10,324	0.03%
2021/03/02	0	0.00	4.2	25.30	25.30	-4.2	10,218	-0.04%
2021/02/26	0	0.00	1	23.10	23.00	-1	10,230	-0.01%
2021/02/24	5	24.55	4	23.80	24.25	1	10,966	0.01%
2021/02/23	4	23.45	0.6	23.30	23.40	3.4	10,839	0.03%
2021/02/22	0	0.00	6	23.63	23.90	-6	10,788	-0.06%
2021/02/19	0	0.00	3	22.70	23.10	-3	10,673	-0.03%
2021/02/18	5	23.00	10	22.72	22.85	-5	10,663	-0.05%
2021/02/17	10	22.54	0	0.00	22.45	10	10,550	0.09%
2021/02/03	3	21.30	0	0.00	21.05	3	10,451	0.03%
2021/02/02	0	0.00	1	20.75	20.60	-1	10,454	-0.01%
2021/02/01	0	20.55	0	0.00	20.05	0	10,433	0.00%
2021/01/28	0	0.00	3	22.00	21.40	-3	10,481	-0.03%
2021/01/27	3	21.50	0	0.00	21.85	3	10,410	0.03%
2021/01/25	0	21.30	4	21.25	21.50	-4	10,372	-0.04%
2021/01/22	0	0.00	3	20.85	21.25	-3	10,346	-0.03%
2021/01/21	0	0.00	2	20.95	20.85	-2	10,308	-0.02%
2021/01/15	0	0.00	3	22.10	21.90	-3	10,273	-0.03%
2021/01/11	5	22.46	0	0.00	22.80	5	10,476	0.05%
2021/01/08	1	22.90	1	23.00	22.50	0	10,420	0.00%
2021/01/06	6	23.04	1	22.30	22.75	5	10,263	0.05%
2021/01/05	4	23.98	2	23.95	23.70	2	10,140	0.02%
2021/01/04	11	24.21	8	24.16	24.00	3	10,074	0.03%
2020/12/31	1	24.50	1	24.25	24.40	0	9,957	0.00%
2020/12/29	35	26.50	16	26.65	25.00	19	9,700	0.20%
2020/12/28	8	25.83	6	25.33	27.10	2	9,191	0.02%
2020/12/25	0	24.50	0	0.00	24.65	0	8,791	0.00%
2020/12/24	0	0.00	2	24.75	24.60	-2	8,713	-0.02%
2020/12/23	3	23.98	2	24.15	24.35	1	8,513	0.01%
2020/12/22	0	0.00	20	24.93	23.55	-20	8,524	-0.23%
2020/12/21	2	25.08	2	24.68	24.55	0	8,407	0.00%
2020/12/18	1	24.25	1	24.60	24.25	0	8,315	0.00%
2020/12/17	6	24.31	9	24.22	23.60	-3	8,165	-0.04%
2020/12/16	0	0.00	5	23.15	22.95	-5	7,958	-0.06%
2020/12/15	1	23.50	0	0.00	22.75	1	7,936	0.01%
2020/12/14	3	24.48	2	23.85	23.85	1	7,872	0.01%
2020/12/11	6	24.01	17.5	24.39	24.30	-11.5	7,860	-0.15%
2020/12/10	0	0.00	1	23.50	23.50	-1	7,593	-0.01%
2020/12/09	13	24.71	0	0.00	24.65	13	7,409	0.18%
2020/12/08	17.3	25.14	12.2	25.22	25.30	5.1	7,259	0.07%
2020/12/07	12	24.29	1	23.75	24.50	11	6,682	0.16%
2020/12/04	1	21.90	72	22.30	22.30	-71	6,248	-1.14%
2020/12/03	17	20.92	17	20.22	20.30	0	6,111	0.00%
2020/12/02	6	21.68	17	21.69	21.45	-11	6,069	-0.18%
2020/12/01	4	21.43	10	20.88	21.40	-6	6,135	-0.10%
2020/11/30	3	20.20	1	20.95	20.20	2	5,683	0.04%
2020/11/27	26	19.91	33	20.07	19.95	-7	5,517	-0.13%
2020/11/26	1	19.25	1	19.05	19.10	0	5,195	0.00%
2020/11/25	4	18.03	5	18.25	18.15	-1	4,977	-0.02%
2020/11/24	14	19.30	6	19.16	18.45	8	4,843	0.17%
2020/11/23	5	18.20	38	19.00	19.00	-33	4,156	-0.79%
2020/11/19	0	0.00	2	16.50	16.55	-2	3,931	-0.05%
2020/11/12	3	16.38	0	0.00	16.50	3	4,158	0.07%
2020/11/10	5	16.91	0	0.00	16.75	5	4,182	0.12%
2020/11/06	0	0.00	1	17.50	17.60	-1	4,154	-0.02%
2020/11/03	0	0.00	3.5	16.61	16.65	-3.5	4,075	-0.09%
2020/10/27	22	17.95	0	0.00	17.70	22	4,427	0.50%
2020/10/26	0.5	18.60	2	18.75	18.95	-1.5	4,387	-0.03%
2020/10/23	2	19.65	0	0.00	18.90	2	4,402	0.05%
2020/10/07	2	17.93	2	17.58	17.50	0	5,256	0.00%
2020/10/06	0	0.00	2	17.20	17.30	-2	5,375	-0.04%
2020/09/30	3	16.10	3	16.67	16.45	0	5,467	0.00%
2020/09/29	11	16.20	17	16.57	15.55	-6	5,449	-0.11%
2020/09/16	11	9.39	0	0.00	9.41	11	5,542	0.20%
2020/09/15	7	9.75	20	9.76	9.69	-13	5,444	-0.24%
2020/09/09	20	9.98	0	0.00	9.99	20	5,154	0.39%
2020/09/08	0	0.00	4	10.08	9.98	-4	5,201	-0.08%
2020/09/07	3	10.50	0	0.00	10.05	3	5,180	0.06%
2020/09/04	6	10.20	9	10.09	10.25	-3	5,126	-0.06%
2020/09/03	12	10.30	0	0.00	10.25	12	5,135	0.23%
2020/09/02	22	10.38	2	10.30	10.15	20	5,144	0.39%
2020/08/27	10	10.50	0	0.00	10.25	10	5,453	0.18%
2020/08/26	8	11.13	0	0.00	10.60	8	5,289	0.15%
2020/08/25	0	0.00	20	11.30	11.30	-20	4,870	-0.41%
2020/08/24	0	0.00	2	10.30	10.30	-2	4,826	-0.04%
2020/08/18	2	9.95	0	0.00	9.87	2	4,663	0.04%
2020/08/12	0	0.00	2	9.95	10.10	-2	4,617	-0.04%
2020/08/05	0	0.00	5	9.90	9.85	-5	4,378	-0.11%
2020/08/03	7	9.80	0	0.00	9.77	7	4,362	0.16%
2020/07/28	5	9.70	10	9.81	9.51	-5	4,339	-0.12%
2020/07/27	5	10.10	0	0.00	10.10	5	4,318	0.12%
2020/07/23	10	11.60	5	10.75	11.05	5	4,198	0.12%
2020/07/22	5	10.92	10	10.45	11.00	-5	4,048	-0.12%
2020/07/17	10	10.08	0	0.00	9.95	10	3,936	0.25%
2020/07/15	0	0.00	7	10.49	10.25	-7	3,905	-0.18%
2020/07/14	2	10.80	5	10.69	10.60	-3	3,919	-0.08%
2020/07/13	17	10.11	3	9.85	11.45	14	3,884	0.36%
2020/07/10	0	0.00	2	10.65	10.65	-2	3,708	-0.05%
2020/07/09	10	11.80	0	0.00	11.80	10	3,645	0.27%
2020/07/08	9	13.22	0	0.00	13.10	9	3,509	0.26%
2020/07/06	0	0.00	1	11.40	11.40	-1	3,002	-0.03%
2020/07/03	9	10.24	8	10.25	10.40	1	2,902	0.03%
2020/07/02	2	9.45	3	9.47	9.47	-1	2,592	-0.04%
2020/06/30	2	7.83	0	0.00	7.83	2	2,297	0.09%
2020/06/23	0	0.00	6	8.36	8.37	-6	2,162	-0.28%
2020/06/15	0	0.00	6	8.11	8.10	-6	1,981	-0.30%
2020/06/10	1	7.86	0	0.00	7.90	1	1,823	0.05%
2020/06/09	2	8.36	0	0.00	8.20	2	1,772	0.11%
2020/06/08	11	8.06	0.1	8.32	8.37	10.9	1,724	0.63%
2020/06/04	0	0.00	21	8.07	8.19	-21	1,633	-1.29%
2020/06/03	9	8.01	3	8.20	8.25	6	1,531	0.39%
2020/05/28	5	6.19	15	6.27	6.15	-10	1,262	-0.79%
2020/05/21	0	0.00	5	6.30	6.23	-5	1,484	-0.34%
2020/05/15	23	6.27	0	0.00	6.22	23	1,454	1.58%
2020/04/30	5	6.78	10	6.79	6.70	-5	1,309	-0.38%
2020/04/24	0	0.00	0	6.10	6.10	0	1,301	0.00%
2020/04/17	10	6.55	0	0.00	6.53	10	1,265	0.79%
2020/03/18	0	0.00	1	4.73	4.59	-1	1,444	-0.07%
2020/03/03	0	0.00	10	6.84	6.75	-10	1,419	-0.70%
2020/03/02	10	6.65	1	6.60	6.70	9	1,393	0.65%
2020/02/27	5	7.06	2.4	7.39	7.06	2.6	1,355	0.19%
2020/02/25	0.1	8.28	0	0.00	8.28	0.1	1,221	0.01%
2020/02/20	0	0.00	5	9.30	9.42	-5	1,173	-0.43%
2020/02/14	5	9.20	0	0.00	9.21	5	1,172	0.43%
2020/02/13	5	9.26	0	0.00	9.22	5	1,171	0.43%
2020/02/12	0	0.00	5	9.30	9.27	-5	1,176	-0.43%
2020/02/06	5	9.25	0	0.00	9.37	5	1,175	0.43%
2020/01/17	0	0.00	5	10.30	10.25	-5	1,183	-0.42%
2020/01/09	5	10.35	0	0.00	10.35	5	1,190	0.42%
2019/12/31	0	0.00	13	10.75	10.80	-13	1,151	-1.13%
2019/12/30	10	10.95	0	0.00	10.90	10	1,141	0.88%
2019/12/27	3	10.35	0	0.00	10.60	3	1,087	0.28%
2019/12/26	0	0.00	6	10.55	10.30	-6	1,070	-0.56%
2019/12/23	6	10.95	0	0.00	10.70	6	1,024	0.59%
2019/12/20	1	10.80	0	0.00	10.85	1	992	0.10%
2019/12/17	5	10.60	0	0.00	10.40	5	782	0.64%
2019/12/13	1	9.81	0	0.00	9.80	1	714	0.14%
2019/12/06	0	0.00	1	9.48	9.49	-1	643	-0.16%
2019/11/22	1	8.98	0	0.00	8.98	1	605	0.17%
2019/11/21	0	0.00	20	9.07	9.07	-20	592	-3.38%
2019/11/13	0	0.00	10	9.16	9.17	-10	581	-1.72%
2019/10/22	0	0.00	0	9.97	10.00	0	680	0.00%
2019/10/18	0.2	9.95	0	0.00	10.00	0.2	684	0.03%
2019/09/11	0	0.00	0	10.65	10.65	0	850	0.00%
2019/09/02	0	0.00	1	10.80	10.90	-1	860	-0.12%
2019/08/29	2	10.65	0	0.00	10.70	2	879	0.23%
2019/08/28	1	10.70	0	0.00	10.65	1	904	0.11%
2019/08/19	1	10.75	0	0.00	10.75	1	1,102	0.09%
2019/08/15	0	0.00	1	10.40	10.40	-1	1,303	-0.08%
2019/08/07	0	0.00	8	10.55	10.65	-8	1,304	-0.61%
2019/08/06	8	10.33	0	0.00	10.45	8	1,306	0.61%
2019/08/02	0	0.00	20	10.95	10.95	-20	1,298	-1.54%
2019/07/31	0	0.00	8	11.24	11.20	-8	1,303	-0.61%
2019/07/30	20	11.15	0	0.00	11.15	20	1,302	1.54%
2019/07/25	0	0.00	10	11.90	11.80	-10	1,249	-0.80%
2019/07/24	0	0.00	0.1	11.50	11.60	-0.1	1,163	-0.01%
2019/07/23	0	0.00	2	11.20	11.10	-2	1,124	-0.18%
2019/07/22	0	0.00	4	11.30	11.20	-4	1,125	-0.36%
2019/07/19	4	11.20	0	0.00	11.35	4	1,120	0.36%
2019/07/17	10	11.05	0	0.00	11.00	10	1,079	0.93%
2019/07/15	0	0.00	10	11.50	11.40	-10	1,077	-0.93%
2019/07/12	10	11.10	0	0.00	11.30	10	1,064	0.94%
2019/07/11	0	0.00	10	11.40	11.35	-10	1,078	-0.93%
2019/06/28	0	0.00	10	11.25	11.10	-10	1,084	-0.92%
2019/06/18	0	0.00	1	10.45	10.40	-1	1,067	-0.09%
2019/06/11	20	10.90	0	0.00	10.80	20	1,067	1.87%
2019/06/10	0	0.00	1	11.40	11.35	-1	1,041	-0.10%
2019/06/03	1	11.85	0	0.00	11.85	1	996	0.10%
2019/05/24	1	10.80	0	0.00	11.05	1	913	0.11%
2019/05/21	10	10.00	0	0.00	10.00	10	811	1.23%
2019/04/17	0	0.00	5	10.10	10.60	-5	731	-0.68%
2019/04/16	0	0.00	2	10.03	10.05	-2	697	-0.29%
2019/04/12	0	0.00	6	10.00	10.00	-6	686	-0.87%
2019/04/09	5	10.40	0.3	10.30	10.35	4.7	667	0.70%
2019/04/08	0	0.00	1	10.10	10.15	-1	666	-0.15%
2019/04/03	0	0.00	2	10.13	10.10	-2	661	-0.30%
2019/04/02	0	0.00	1	10.15	10.20	-1	658	-0.15%
2019/04/01	0	0.00	6	10.00	10.00	-6	653	-0.92%
2019/03/27	0	0.00	10	10.20	10.20	-10	688	-1.45%
2019/03/26	0	0.00	11	10.20	10.25	-11	723	-1.52%
2019/03/25	0	0.00	5	10.20	10.25	-5	738	-0.68%
2019/02/25	1	11.15	2.1	11.12	11.00	-1.1	706	-0.16%
2019/02/22	0	0.00	1.5	11.43	11.40	-1.5	666	-0.23%
2019/02/20	0	0.00	10	9.57	9.63	-10	524	-1.91%
2019/02/19	10	9.60	0	0.00	9.58	10	520	1.92%
2019/02/15	0	0.00	5	9.80	9.69	-5	516	-0.97%
2019/01/21	0	0.00	5	9.44	9.47	-5	502	-0.99%
2019/01/11	5	9.35	10	9.44	9.36	-5	546	-0.91%
2019/01/10	2	9.60	0	0.00	9.53	2	546	0.37%
2019/01/09	8	9.62	5	9.64	9.58	3	549	0.55%
2019/01/08	5	9.44	0	0.00	9.52	5	550	0.91%
2019/01/03	5	9.82	0	0.00	9.77	5	574	0.87%
2018/12/21	1	10.00	0	0.00	10.10	1	574	0.17%
2018/09/17	0	0.00	1	11.55	11.35	-1	1,100	-0.09%
2018/08/30	3	12.35	0	0.00	12.35	3	1,371	0.22%
2018/08/21	0	0.00	3	12.30	12.30	-3	2,321	-0.13%
2018/08/14	2	12.65	0	0.00	12.55	2	2,643	0.08%
2018/08/09	0	0.00	1	13.75	13.65	-1	2,580	-0.04%
2018/08/08	0	0.00	1	13.90	13.60	-1	2,603	-0.04%
2018/08/03	1	13.90	0	0.00	13.80	1	2,614	0.04%
2018/08/02	6	14.13	0	0.00	13.90	6	2,625	0.23%
2018/07/30	0	0.00	5	13.30	13.30	-5	2,560	-0.20%
2018/07/27	3	13.60	0	0.00	13.70	3	2,554	0.12%
2018/07/26	0	0.00	5	13.90	13.60	-5	2,549	-0.20%
2018/07/17	0	0.00	1	14.40	14.00	-1	2,504	-0.04%
2018/07/16	6	14.27	0	0.00	14.60	6	2,467	0.24%
2018/07/13	0	0.00	1	12.35	13.45	-1	2,337	-0.04%
2018/07/10	0	0.00	2	12.25	12.20	-2	2,333	-0.09%
2018/07/06	2	12.28	0	0.00	12.30	2	2,349	0.09%
2018/07/05	0	0.00	1	12.70	12.35	-1	2,339	-0.04%
2018/07/02	3	13.43	1	13.45	13.20	2	2,338	0.09%
2018/06/27	0	0.00	2	13.35	13.15	-2	2,352	-0.09%
2018/06/26	3	12.82	1	12.90	13.05	2	2,357	0.08%
2018/06/15	1	14.70	0	0.00	14.80	1	2,293	0.04%
2018/06/13	0	0.00	0	14.00	14.00	0	2,246	0.00%
2018/06/12	0	0.00	2	14.45	14.20	-2	2,234	-0.09%
2018/06/11	2	14.15	17	14.18	14.10	-15	2,217	-0.68%
2018/06/08	0	0.00	3	14.60	14.60	-3	2,191	-0.14%
2018/06/07	0	0.00	5	14.85	14.80	-5	2,186	-0.23%
2018/06/06	3	14.93	0	0.00	15.10	3	2,157	0.14%
2018/06/05	0	0.00	1	14.55	14.70	-1	2,088	-0.05%
2018/06/01	19	14.54	2	14.28	14.30	17	2,029	0.84%
2018/05/31	8	15.23	0	0.00	14.70	8	1,961	0.41%
2018/05/30	23	15.15	1	15.05	15.35	22	1,847	1.19%
2018/05/29	4	15.70	1	15.30	15.70	3	1,679	0.18%
2018/05/25	0	0.00	4	13.20	13.05	-4	1,166	-0.34%
2018/05/23	19	12.25	0	0.00	12.30	19	1,086	1.75%
2018/05/22	0	0.00	4	12.65	12.65	-4	1,056	-0.38%
2018/05/17	0	0.00	2	11.65	11.60	-2	1,054	-0.19%
2018/05/15	0	0.00	2	11.55	11.55	-2	1,050	-0.19%
2018/05/11	2	11.35	0	0.00	11.50	2	1,137	0.18%
2018/05/08	0	0.00	5	10.70	10.85	-5	1,139	-0.44%
2018/03/27	1	12.30	0	0.00	12.35	1	2,841	0.04%
2018/03/14	2	13.10	0	0.00	13.00	2	2,899	0.07%
2018/03/07	0	0.00	4	13.05	12.90	-4	3,024	-0.13%
2018/03/06	3	13.25	3	13.15	13.15	0	3,052	0.00%
2018/03/05	0	0.00	1	13.35	13.05	-1	3,113	-0.03%
2018/03/02	5	13.20	0	0.00	13.20	5	3,304	0.15%
2018/02/27	0	0.00	5	13.69	13.45	-5	3,354	-0.15%
2018/02/23	6	13.88	0	0.00	13.75	6	3,459	0.17%
2018/02/12	0	0.00	3	13.30	13.20	-3	3,570	-0.08%
2018/02/09	3	13.10	0	0.00	13.35	3	3,575	0.08%
2018/02/07	0	0.00	3	13.95	13.95	-3	3,590	-0.08%
2018/02/06	5	13.50	0	0.00	13.60	5	3,657	0.14%
2018/02/02	0	0.00	3	15.40	15.40	-3	3,765	-0.08%
2018/02/01	1	15.55	0	0.00	15.55	1	3,837	0.03%
2018/01/31	0	0.00	1	15.70	15.55	-1	3,861	-0.03%
2018/01/26	4	15.60	0	0.00	15.55	4	3,923	0.10%
2018/01/24	2	15.45	2	15.65	15.45	0	4,103	0.00%
2018/01/23	6	16.18	5	16.04	15.85	1	4,214	0.02%
2018/01/22	5	15.60	10	15.45	15.90	-5	4,257	-0.12%
2018/01/16	6	15.97	0	0.00	15.95	6	4,929	0.12%
2018/01/12	2	15.35	0.8	15.25	15.35	1.2	4,914	0.02%
2018/01/10	1	15.15	0	0.00	15.15	1	5,052	0.02%
2018/01/08	0	0.00	8	15.75	15.50	-8	5,334	-0.15%
2018/01/05	10	16.19	1	16.50	16.10	9	5,345	0.17%
2018/01/04	0	0.00	2	16.80	16.80	-2	5,258	-0.04%
2018/01/03	0	0.00	5	15.40	15.50	-5	5,045	-0.10%