鈺創 (5351)-元大-嘉義券商分點個股進出

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

鈺創

(5351)

可現股當沖

股價
34.80
漲跌
▼0.10
漲幅
-0.29%
成交量
524張
產業
上櫃半導體類股▼1.08%
836人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

鈺創 (5351)籌碼相關－元大-嘉義券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-嘉義券商分點個股進出
元大-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	1	34.60	34.50	-1	1,836	-0.05%
2024/11/20	1	33.90	0	0.00	33.65	1	1,831	0.05%
2024/11/14	2	36.15	0	0.00	34.55	2	1,836	0.11%
2024/11/13	1	36.60	0	0.00	36.50	1	1,810	0.06%
2024/11/08	2	39.10	0	0.00	38.10	2	1,859	0.11%
2024/11/07	1	38.55	1	38.70	38.80	0	1,999	0.00%
2024/11/06	1	37.95	0	0.00	37.85	1	1,999	0.05%
2024/11/05	0	37.90	0	0.00	37.95	0	2,026	0.00%
2024/11/04	0.1	37.30	0	0.00	36.80	0.1	2,068	0.00%
2024/10/29	3	38.58	0	0.00	37.65	3	2,226	0.14%
2024/10/28	4	39.59	1	39.45	39.40	3	2,208	0.14%
2024/10/25	3.1	39.95	0	0.00	39.75	3.1	2,209	0.14%
2024/10/24	7	39.96	1.2	40.21	40.05	5.8	2,208	0.26%
2024/10/23	2	39.58	2	39.33	39.25	0	2,166	0.00%
2024/10/22	9	40.01	0	0.00	39.75	9	2,174	0.41%
2024/10/18	1	39.80	2	38.95	38.75	-1	2,200	-0.05%
2024/10/16	4	40.15	7	39.75	40.20	-3	2,196	-0.14%
2024/10/15	2	39.88	2	39.80	39.65	0	2,197	0.00%
2024/10/14	10	39.83	2	39.80	39.80	8	2,194	0.36%
2024/10/11	9	38.65	1	38.75	38.55	8	2,173	0.37%
2024/10/09	0	0.00	3	38.85	38.65	-3	2,167	-0.14%
2024/10/08	7	39.43	0	0.00	39.40	7	2,190	0.32%
2024/10/07	8.1	39.65	7	39.60	40.05	1.1	2,228	0.05%
2024/10/04	26.9	40.14	19	40.15	39.95	7.9	2,188	0.36%
2024/10/01	2	38.33	2	38.80	38.80	0	2,036	0.00%
2024/09/30	1	37.90	1	37.60	37.35	0	2,000	0.00%
2024/09/27	0	38.20	11	38.33	37.95	-11	2,026	-0.54%
2024/09/26	3	38.25	1	38.50	37.80	2	2,042	0.10%
2024/09/25	4	38.01	3	38.10	37.75	1	2,033	0.05%
2024/09/19	1	35.55	1	35.75	36.70	0	2,261	0.00%
2024/09/16	1	36.90	0	0.00	37.05	1	2,425	0.04%
2024/09/13	1	36.15	1	36.30	36.40	0	2,538	0.00%
2024/09/12	0	36.25	0	0.00	36.25	0	2,632	0.00%
2024/09/09	1	35.25	1	35.40	36.10	0	2,821	0.00%
2024/09/04	1	36.40	0	0.00	36.10	1	3,007	0.03%
2024/09/03	1	38.15	1	39.20	38.10	0	3,001	0.00%
2024/09/02	0	0.00	1	39.00	39.00	-1	3,027	-0.03%
2024/08/30	11	39.23	1.1	39.17	39.30	9.9	3,053	0.32%
2024/08/29	1	38.90	1	38.95	38.90	0	3,086	0.00%
2024/08/28	1	39.35	1	39.50	39.25	0	3,109	0.00%
2024/08/27	1	39.85	1	39.55	39.55	0	3,156	0.00%
2024/08/26	2	40.50	2	40.58	40.20	0	3,188	0.00%
2024/08/20	6	40.58	6.2	40.30	40.05	-0.2	3,590	0.00%
2024/08/19	7	39.94	2	39.53	40.00	5	3,634	0.14%
2024/08/14	2	39.10	1	39.35	39.15	1	4,030	0.02%
2024/08/13	1	38.85	1	39.00	38.80	0	4,144	0.00%
2024/08/12	0	0.00	3	39.10	39.30	-3	4,528	-0.07%
2024/08/09	0	38.30	0	0.00	38.10	0	4,519	0.00%
2024/08/06	3	35.40	0	0.00	35.60	3	4,447	0.07%
2024/08/05	10	35.65	80	35.73	35.60	-70	4,543	-1.54%
2024/08/02	1	40.40	1	40.15	39.50	0	4,466	0.00%
2024/08/01	0	0.00	1	41.95	41.95	-1	4,437	-0.02%
2024/07/31	3	41.55	1	41.85	41.25	2	4,426	0.05%
2024/07/30	0	0.00	1	40.80	41.60	-1	4,429	-0.02%
2024/07/29	1	42.25	1	41.15	40.85	0	4,424	0.00%
2024/07/26	1	42.25	0	0.00	42.30	1	4,407	0.02%
2024/07/23	1	43.65	1	43.80	43.70	0	4,422	0.00%
2024/07/22	4	43.90	0	0.00	43.70	4	4,433	0.09%
2024/07/19	0	0.00	6	45.22	44.65	-6	4,427	-0.14%
2024/07/18	1	46.25	6	45.86	45.60	-5	4,477	-0.11%
2024/07/17	2	47.05	4	47.09	46.90	-2	4,532	-0.04%
2024/07/16	3	47.10	3	47.12	47.00	0	4,572	0.00%
2024/07/15	14	47.29	10	47.30	47.25	4	4,634	0.09%
2024/07/12	3	47.97	1	47.80	47.80	2	4,639	0.04%
2024/07/11	1	48.25	3	48.55	48.20	-2	4,654	-0.04%
2024/07/10	3	48.48	0	0.00	48.35	3	4,737	0.06%
2024/07/09	1	49.11	4	49.38	49.10	-3	4,809	-0.06%
2024/07/08	1	49.70	1	49.95	50.30	0	5,143	0.00%
2024/07/04	2	49.78	2	49.80	49.10	0	5,326	0.00%
2024/07/03	6	49.36	2	49.55	49.35	4	5,348	0.07%
2024/07/02	2	48.73	2	48.87	48.40	0	5,351	0.00%
2024/07/01	2	49.63	1	49.25	49.20	1	5,368	0.02%
2024/06/28	2	49.48	0	0.00	50.40	2	5,416	0.04%
2024/06/27	2	49.93	21	49.44	49.25	-19	5,561	-0.34%
2024/06/26	3	51.03	3	50.70	50.40	0	5,549	0.00%
2024/06/25	13	51.48	2	51.85	51.80	11	5,502	0.20%
2024/06/24	3	52.97	6	52.72	53.40	-3	5,494	-0.05%
2024/06/21	1	52.30	1	52.50	52.20	0	5,499	0.00%
2024/06/20	9	51.76	11.2	52.31	52.50	-2.2	5,522	-0.04%
2024/06/19	3	51.67	1	50.60	50.70	2	5,483	0.04%
2024/06/18	7	52.64	4	52.63	52.80	3	5,472	0.05%
2024/06/17	1	52.40	2	52.25	52.60	-1	5,428	-0.02%
2024/06/14	3	51.93	3	52.00	51.80	0	5,406	0.00%
2024/06/13	0	0.00	2	52.60	52.40	-2	5,377	-0.04%
2024/06/12	1	52.58	1	51.50	51.50	0	5,338	0.00%
2024/06/11	0	51.20	3	51.27	51.40	-3	5,317	-0.06%
2024/06/07	1	49.80	0	0.00	50.00	1	5,320	0.02%
2024/06/06	1	48.90	10	49.04	48.95	-9	5,340	-0.17%
2024/06/05	1	50.70	3	50.30	50.00	-2	5,351	-0.04%
2024/06/04	2	50.90	2.1	51.52	50.80	-0.1	5,383	0.00%
2024/06/03	14	52.08	2	51.50	51.40	12	5,424	0.22%
2024/05/31	1	51.30	3	52.23	51.10	-2	5,466	-0.04%
2024/05/30	6	51.70	1	52.40	51.60	5	5,525	0.09%
2024/05/29	4	52.75	3	52.73	52.20	1	5,610	0.02%
2024/05/28	22	53.10	1	53.10	53.30	21	5,658	0.37%
2024/05/27	2	52.15	5	52.00	52.90	-3	5,725	-0.05%
2024/05/24	3	50.77	3	50.90	50.60	0	5,905	0.00%
2024/05/23	3	51.13	14	51.08	50.80	-11	6,042	-0.18%
2024/05/22	8	52.05	15	52.27	51.70	-7	6,080	-0.12%
2024/05/21	1	50.10	1	50.20	50.90	0	5,927	0.00%
2024/05/20	7	50.31	4	50.40	49.45	3	5,953	0.05%
2024/05/17	15	49.95	14	50.14	49.85	1	6,073	0.02%
2024/05/16	7	50.89	12.1	50.40	50.90	-5.1	5,997	-0.08%
2024/05/15	0	47.35	2.2	48.16	47.75	-2.1	5,717	-0.04%
2024/05/14	1	47.55	1	47.75	47.75	0	5,735	0.00%
2024/05/13	1	45.15	0	0.00	45.60	1	5,841	0.02%
2024/05/10	2	44.60	0	0.00	45.35	2	5,894	0.03%
2024/05/09	3	45.78	1	45.10	44.50	2	5,900	0.03%
2024/05/07	2	48.08	6	48.08	48.00	-4	5,832	-0.07%
2024/05/06	2	48.28	2	48.53	48.30	0	5,826	0.00%
2024/05/03	1	48.10	0	0.00	47.60	1	5,841	0.02%
2024/05/02	0	0.00	2	47.83	47.80	-2	5,913	-0.03%
2024/04/30	2	48.13	7	48.14	47.90	-5	5,986	-0.08%
2024/04/29	0	0.00	2	48.55	48.55	-2	6,094	-0.03%
2024/04/26	1	47.50	6	47.72	47.45	-5	6,198	-0.08%
2024/04/25	1	47.65	3	47.85	47.55	-2	6,268	-0.03%
2024/04/24	12	48.65	20	48.33	48.20	-8	6,378	-0.13%
2024/04/23	5	47.27	4	47.09	47.00	1	6,497	0.02%
2024/04/22	3	47.08	3	44.38	44.05	0	6,937	0.00%
2024/04/19	7	46.51	3	46.18	45.50	4	7,481	0.05%
2024/04/18	2	47.53	3	47.83	48.20	-1	7,501	-0.01%
2024/04/17	2	48.27	0	0.00	48.50	2	7,725	0.03%
2024/04/16	25.2	47.82	1	48.65	47.60	24.2	7,773	0.31%
2024/04/15	1	51.60	10	51.59	50.20	-9	7,719	-0.12%
2024/04/12	35	53.85	21	53.83	53.00	14	7,663	0.18%
2024/04/11	3	52.27	2	52.65	52.40	1	7,305	0.01%
2024/04/10	10	53.52	11	53.09	52.50	-1	7,296	-0.01%
2024/04/09	1	51.80	1	51.90	52.40	0	7,184	0.00%
2024/04/08	4	52.08	3.1	52.36	51.80	0.9	7,232	0.01%
2024/04/03	1	53.50	1	52.90	52.10	0	7,337	0.00%
2024/04/02	8	52.81	4	52.98	52.80	4	7,671	0.05%
2024/04/01	24	52.79	12	52.78	52.90	12	7,783	0.15%
2024/03/29	3	51.40	22	51.49	50.80	-19	7,734	-0.25%
2024/03/27	5	52.50	3	52.17	52.00	2	7,800	0.03%
2024/03/26	8.1	51.96	9.5	52.09	52.00	-1.4	7,791	-0.02%
2024/03/25	6	50.97	6.5	51.25	51.70	-0.5	7,732	-0.01%
2024/03/22	8	51.04	7	50.94	50.40	1	7,963	0.01%
2024/03/21	12	50.28	12	50.60	50.50	0	8,142	0.00%
2024/03/20	2	49.70	10	49.81	50.20	-8	8,284	-0.10%
2024/03/19	2	48.45	2	48.80	48.60	0	8,636	0.00%
2024/03/18	1	48.45	1	48.70	48.60	0	8,724	0.00%
2024/03/15	2	49.03	1	49.45	48.45	1	8,966	0.01%
2024/03/14	2	48.38	3	49.22	49.35	-1	9,565	-0.01%
2024/03/13	10.1	49.78	2.1	49.15	49.05	8	10,178	0.08%
2024/03/12	1.2	51.23	0.1	50.70	51.00	1.1	10,233	0.01%
2024/03/11	0	0.00	5	50.20	51.00	-5	10,345	-0.05%
2024/03/08	8.1	49.12	3	49.15	49.00	5.1	10,442	0.05%
2024/03/07	3	49.87	2.1	49.90	49.50	0.9	10,625	0.01%
2024/03/06	3	51.03	2	50.95	50.60	1	10,930	0.01%
2024/03/05	4	51.85	1	52.00	51.40	3	11,163	0.03%
2024/03/04	9	53.41	7	53.93	52.70	2	11,588	0.02%
2024/03/01	6	53.82	3	53.90	52.80	3	12,189	0.02%
2024/02/29	7.2	53.77	6.5	53.82	53.80	0.7	12,476	0.01%
2024/02/27	6	53.63	23.7	54.27	54.00	-17.7	13,345	-0.13%
2024/02/26	14	53.21	4.2	52.31	53.50	9.8	14,202	0.07%
2024/02/23	2.4	52.50	2.3	52.48	51.30	0.1	14,639	0.00%
2024/02/22	1.1	52.77	10	52.10	52.10	-8.9	15,525	-0.06%
2024/02/21	1.1	52.52	1	52.70	52.30	0.1	15,791	0.00%
2024/02/20	15	53.12	12	53.34	52.60	3	15,766	0.02%
2024/02/19	1	51.00	1	51.20	51.30	0	15,552	0.00%
2024/02/16	3	51.07	5	50.84	50.80	-2	15,717	-0.01%
2024/02/15	2	48.43	0	0.00	48.55	2	15,673	0.01%
2024/02/05	21.5	48.03	14	48.50	48.00	7.5	15,706	0.05%
2024/02/02	3	50.77	1.5	51.37	50.30	1.5	15,581	0.01%
2024/02/01	14	51.20	1	50.80	50.80	13	15,532	0.08%
2024/01/31	1	51.90	11	51.26	51.20	-10	15,580	-0.06%
2024/01/30	10	51.68	15	51.30	51.30	-5	15,725	-0.03%
2024/01/26	0	0.00	0	51.40	51.30	0	15,783	0.00%
2024/01/25	8	51.79	7	51.76	51.50	1	15,778	0.01%
2024/01/24	11	53.22	2	53.35	52.60	9	15,725	0.06%
2024/01/23	9	54.03	1	54.20	53.70	8	15,682	0.05%
2024/01/22	8	53.10	6	53.80	54.20	2	15,614	0.01%
2024/01/19	10	52.77	11	52.43	52.20	-1	15,520	-0.01%
2024/01/18	15	52.55	7.1	52.85	52.40	7.9	15,507	0.05%
2024/01/17	7	53.50	12	53.45	53.50	-5	15,608	-0.03%
2024/01/16	40	54.50	62	55.72	54.30	-22	15,416	-0.14%
2024/01/15	105.1	56.08	57.3	55.06	57.20	47.8	14,896	0.32%	大買/
2024/01/12	6	53.08	4	53.10	52.90	2	14,331	0.01%
2024/01/11	23	53.69	29	53.64	53.20	-6	14,254	-0.04%
2024/01/10	10	51.75	7	52.07	52.00	3	14,077	0.02%
2024/01/09	11	51.08	34	50.82	51.20	-23	14,025	-0.16%
2024/01/08	2	52.15	51	52.25	51.60	-49	13,983	-0.35%
2024/01/05	24	51.12	2	51.55	51.70	22	13,948	0.16%
2024/01/04	2	50.70	0	0.00	50.60	2	13,983	0.01%
2024/01/03	9	52.00	32	51.46	51.20	-23	14,039	-0.16%
2024/01/02	1	53.40	1	53.20	52.50	0	14,051	0.00%
2023/12/29	8	53.84	4.1	53.93	54.00	3.9	13,970	0.03%
2023/12/28	43	54.21	32	53.82	53.80	11	13,852	0.08%
2023/12/27	27	53.00	10	52.70	53.20	17	13,525	0.13%
2023/12/26	11	51.94	14	52.08	51.60	-3	13,390	-0.02%
2023/12/25	9	51.33	11	50.96	50.80	-2	13,279	-0.02%
2023/12/22	10	51.59	11	51.77	51.10	-1	13,230	-0.01%
2023/12/21	10.1	50.93	6	50.80	50.70	4.1	13,182	0.03%
2023/12/20	5.1	51.32	1	51.60	51.00	4.1	13,115	0.03%
2023/12/19	14.9	52.09	11	51.45	51.00	3.9	13,050	0.03%
2023/12/18	9.1	53.14	52	52.16	53.50	-42.9	12,753	-0.34%
2023/12/15	14.5	53.23	15	53.09	52.50	-0.5	12,512	0.00%
2023/12/14	18	54.80	96.4	54.18	53.20	-78.4	12,311	-0.64%
2023/12/13	15	53.81	17	53.45	53.60	-2	11,917	-0.02%
2023/12/12	12	54.43	20	53.54	53.30	-8	11,899	-0.07%
2023/12/11	49.1	54.99	27	54.77	53.90	22.1	11,702	0.19%
2023/12/08	67	53.70	55	53.96	53.80	12	11,084	0.11%
2023/12/07	0	0.00	13	50.85	49.80	-13	10,438	-0.12%
2023/12/06	23	50.67	19	50.73	51.00	4	10,354	0.04%
2023/12/05	40	50.76	33	50.62	50.00	7	10,287	0.07%
2023/12/04	29	51.54	76	51.43	51.10	-47	10,257	-0.46%
2023/12/01	27	53.71	15	53.06	52.80	12	10,127	0.12%
2023/11/30	28	53.31	35	53.51	53.10	-7	9,951	-0.07%
2023/11/29	89.1	53.14	61	52.56	53.80	28.1	9,716	0.29%
2023/11/28	103	52.82	51.2	52.85	52.60	51.8	9,245	0.56%	大買/
2023/11/27	64.1	50.78	7	50.73	50.40	57.1	8,622	0.66%
2023/11/24	95	54.83	113	53.74	53.50	-18	8,249	-0.22%	大賣/
2023/11/22	48	49.19	38.3	49.93	50.20	9.7	5,951	0.16%
2023/11/21	56	49.91	33.5	49.13	48.20	22.5	5,352	0.42%
2023/11/20	13	45.72	15.1	46.96	47.95	-2.1	4,382	-0.05%
2023/11/17	3	43.60	0.2	43.75	43.60	2.8	4,030	0.07%
2023/11/16	3	43.85	5.2	43.65	43.50	-2.2	3,995	-0.06%
2023/11/15	1.2	44.53	15	44.29	43.95	-13.8	3,944	-0.35%
2023/11/14	7	43.99	7.5	43.93	43.95	-0.5	3,733	-0.01%
2023/11/13	11	43.51	21	43.72	44.00	-10	3,665	-0.27%
2023/11/10	8	42.82	0	0.00	42.45	8	3,600	0.22%
2023/11/09	2	42.58	1	42.60	42.60	1	3,570	0.03%
2023/11/08	14	42.98	1	43.10	42.90	13	3,588	0.36%
2023/11/07	17	43.86	1	43.70	43.95	16	3,510	0.46%
2023/11/06	3.1	43.36	12.1	43.56	43.60	-9	3,345	-0.27%
2023/11/03	1	42.20	3	42.38	41.70	-2	3,265	-0.06%
2023/11/02	14.1	42.17	1	42.40	42.15	13.1	3,269	0.40%
2023/11/01	1.2	41.36	1	41.40	41.40	0.2	3,258	0.01%
2023/10/31	2	41.18	2	41.35	40.80	0	3,246	0.00%
2023/10/30	3.5	42.19	14	42.63	42.30	-10.5	3,253	-0.32%
2023/10/27	2	41.35	1	41.55	41.25	1	3,223	0.03%
2023/10/26	13	41.97	4	42.75	41.80	9	3,250	0.28%
2023/10/25	5	43.69	17.5	43.45	43.85	-12.5	3,251	-0.39%
2023/10/24	11	40.83	13	41.10	41.10	-2	3,342	-0.06%
2023/10/23	1	40.80	1	41.10	41.15	0	3,448	0.00%
2023/10/20	11	40.69	11	41.22	41.25	0	3,501	0.00%
2023/10/19	3	41.87	2	41.85	41.90	1	3,520	0.03%
2023/10/18	3	43.17	0	0.00	42.20	3	3,518	0.09%
2023/10/17	5	43.05	5	43.35	42.30	0	3,517	0.00%
2023/10/16	12	42.18	12	42.16	42.10	0	3,665	0.00%
2023/10/13	13	43.17	4	43.51	43.15	9	3,695	0.24%
2023/10/12	4	43.19	16	43.60	43.75	-12	3,758	-0.32%
2023/10/11	15.1	42.46	5.1	43.14	42.05	10	3,735	0.27%
2023/10/06	5	42.20	21.2	43.04	43.45	-16.2	3,671	-0.44%
2023/10/05	0	0.00	3	41.80	41.35	-3	3,598	-0.08%
2023/10/04	1	41.60	8	41.63	41.55	-7	3,606	-0.19%
2023/10/03	12	43.01	3	42.77	42.05	9	3,598	0.25%
2023/10/02	2.1	41.68	13	41.54	41.60	-10.9	3,557	-0.31%
2023/09/28	4	40.78	0	0.00	40.05	4	3,522	0.11%
2023/09/26	13	40.41	1	40.75	40.00	12	3,531	0.34%
2023/09/22	4	41.75	1	41.75	42.00	3	3,505	0.09%
2023/09/20	0	0.00	1	42.75	42.40	-1	3,521	-0.03%
2023/09/19	1	43.15	1	42.60	42.65	0	3,549	0.00%
2023/09/18	3	43.90	3	43.48	43.15	0	3,554	0.00%
2023/09/15	49	43.91	30	44.00	43.95	19	3,572	0.53%
2023/09/14	2	43.28	1	43.15	43.25	1	3,515	0.03%
2023/09/13	1	42.24	7	41.90	41.50	-6	3,505	-0.17%
2023/09/11	0	0.00	15	42.52	41.80	-15	3,617	-0.41%
2023/09/08	6	43.39	3	43.02	42.35	3	3,684	0.08%
2023/09/07	7	43.96	20.1	44.41	44.10	-13.1	3,710	-0.35%
2023/09/06	18	43.99	4	43.24	43.50	14	3,614	0.39%
2023/09/05	12	43.87	5	43.90	43.40	7	3,523	0.20%
2023/09/04	1	41.85	2.5	42.12	42.40	-1.5	3,340	-0.04%
2023/09/01	1	40.91	0	0.00	41.15	1	3,293	0.03%
2023/08/31	1	42.35	4	41.76	41.35	-3	3,266	-0.09%
2023/08/30	2	40.70	0	0.00	40.70	2	3,207	0.06%
2023/08/28	0	0.00	0	38.95	38.95	0	3,278	0.00%
2023/08/25	11	38.34	12	39.41	39.00	-1	3,489	-0.03%
2023/08/24	1	38.95	0	0.00	38.95	1	3,530	0.03%
2023/08/18	0	0.00	1	39.50	39.85	-1	3,675	-0.03%
2023/08/16	0.5	39.70	10	39.50	39.70	-9.5	3,749	-0.25%
2023/08/14	10.1	39.00	1	39.65	38.20	9.1	3,789	0.24%
2023/08/11	11	40.26	10	40.25	40.25	1	3,911	0.03%
2023/08/10	0	0.00	3	40.73	40.25	-3	3,960	-0.08%
2023/08/09	3	40.80	0	0.00	40.90	3	3,957	0.08%
2023/08/08	7	41.72	1	42.35	41.60	6	3,959	0.15%
2023/08/07	1	41.25	0	0.00	41.95	1	3,956	0.03%
2023/08/04	3.1	40.85	0	0.00	40.90	3.1	3,960	0.08%
2023/08/02	0.1	41.00	0	0.00	41.15	0.1	3,987	0.00%
2023/08/01	0	42.40	2	42.38	42.25	-2	3,964	-0.05%
2023/07/31	15	43.69	11.1	43.45	42.65	3.9	3,998	0.10%
2023/07/28	5	44.32	16.1	44.27	44.00	-11.1	3,989	-0.28%
2023/07/27	32	45.43	16.9	45.03	45.00	15.2	3,924	0.39%
2023/07/26	25	43.11	26	43.29	43.70	-1	3,610	-0.03%
2023/07/25	2	43.93	2	43.43	42.60	0	3,529	0.00%
2023/07/24	8	43.03	4	43.16	43.25	4	3,515	0.11%
2023/07/21	2	42.78	2	42.98	42.70	0	3,497	0.00%
2023/07/20	6	43.79	33.4	43.46	43.35	-27.4	3,532	-0.78%
2023/07/19	34	43.74	7.1	43.38	43.20	26.9	3,479	0.77%
2023/07/18	0.2	41.63	1	41.75	41.50	-0.8	3,366	-0.02%
2023/07/17	2.2	42.02	3	42.30	42.10	-0.8	3,377	-0.02%
2023/07/14	12.1	42.10	1.3	41.97	42.05	10.8	3,321	0.32%
2023/07/12	0.3	40.65	3	40.15	40.10	-2.7	3,328	-0.08%
2023/07/07	2.1	41.00	1	41.05	40.90	1.1	3,764	0.03%
2023/07/06	2.1	41.97	1	42.40	41.80	1.1	3,989	0.03%
2023/07/05	2.1	42.27	1	42.60	42.00	1.1	4,029	0.03%
2023/07/04	1	41.90	0	0.00	41.90	1	4,106	0.02%
2023/07/03	0.1	42.40	0	0.00	42.25	0.1	4,136	0.00%
2023/06/30	1.1	42.35	0	0.00	42.35	1.1	4,395	0.02%
2023/06/29	0.1	42.51	0.6	42.20	42.15	-0.6	4,523	-0.01%
2023/06/27	1	42.25	1	42.50	41.65	0	4,594	0.00%
2023/06/26	4	42.69	3	42.72	42.65	1	4,655	0.02%
2023/06/21	3	43.90	0	0.00	43.70	3	4,823	0.06%
2023/06/20	22	44.70	21	44.67	44.55	1	5,025	0.02%
2023/06/19	28	45.19	2	45.35	44.45	26	5,051	0.51%
2023/06/16	5	45.46	5	46.00	45.60	0	5,065	0.00%
2023/06/15	0	0.00	3	45.58	45.50	-3	5,010	-0.06%
2023/06/14	5	45.75	6	45.49	45.45	-1	4,990	-0.02%
2023/06/13	0.6	45.00	30.1	45.03	44.95	-29.5	4,966	-0.59%
2023/06/12	6	43.93	1	43.55	43.40	5	4,893	0.10%
2023/06/09	2	43.75	0	0.00	44.20	2	4,924	0.04%
2023/06/08	11	43.67	1	43.20	43.20	10	4,968	0.20%
2023/06/07	1	43.75	1	43.80	44.20	0	5,035	0.00%
2023/06/06	3	43.70	0.1	43.68	43.40	2.9	5,144	0.06%
2023/06/05	0	0.00	2	44.88	44.55	-2	5,204	-0.04%
2023/06/02	5	44.02	6	44.58	43.75	-1	5,230	-0.02%
2023/06/01	13	44.28	2	44.20	44.15	11	5,248	0.21%
2023/05/31	22	45.54	20.3	45.65	45.30	1.7	5,333	0.03%
2023/05/30	4	43.81	1	44.15	43.90	3	5,180	0.06%
2023/05/29	0	0.00	1.1	44.09	44.30	-1.1	5,156	-0.02%
2023/05/26	0	0.00	5	43.25	42.30	-5	5,175	-0.10%
2023/05/25	0	0.00	2	43.85	42.95	-2	5,220	-0.04%
2023/05/24	5	43.00	0	0.00	42.90	5	5,232	0.10%
2023/05/23	3.1	43.31	1.1	43.40	43.15	2	5,274	0.04%
2023/05/22	0.1	42.65	0	0.00	42.70	0.1	5,305	0.00%
2023/05/19	3	42.12	1.1	42.08	41.70	1.9	5,344	0.04%
2023/05/18	2	42.78	1	42.65	42.35	1	5,411	0.02%
2023/05/17	1	42.90	3	42.80	42.70	-2	5,412	-0.04%
2023/05/16	2.1	41.36	3	41.07	41.95	-0.9	5,321	-0.02%
2023/05/15	2	40.25	0	0.00	40.05	2	5,302	0.04%
2023/05/12	0	0.00	3	41.05	40.95	-3	5,382	-0.06%
2023/05/11	0	0.00	2	40.85	39.80	-2	5,460	-0.04%
2023/05/10	7	40.31	1	40.10	40.55	6	5,578	0.11%
2023/05/09	1	41.35	2	40.25	40.30	-1	5,652	-0.02%
2023/05/08	0.1	41.50	1	41.45	40.75	-0.9	5,775	-0.02%
2023/05/05	3.1	40.99	0	0.00	40.55	3.1	6,488	0.05%
2023/05/04	2	41.25	1	41.65	41.00	1	6,814	0.01%
2023/05/03	1	42.40	1	42.65	42.05	0	6,917	0.00%
2023/04/28	1	42.85	1	43.00	43.05	0	7,117	0.00%
2023/04/27	10	41.85	10	42.25	41.85	0	7,096	0.00%
2023/04/26	0.1	40.57	0	0.00	41.40	0.1	7,073	0.00%
2023/04/25	0.2	41.98	0	0.00	41.55	0.2	7,110	0.00%
2023/04/24	1.2	44.22	5	43.81	43.55	-3.8	7,090	-0.05%
2023/04/21	2	44.98	5	44.64	44.25	-3	7,131	-0.04%
2023/04/20	5	45.82	0	0.00	45.55	5	7,194	0.07%
2023/04/19	1	46.40	1	46.25	46.25	0	7,245	0.00%
2023/04/18	3	46.38	1	46.25	46.25	2	7,313	0.03%
2023/04/17	2.2	46.57	1	46.85	46.55	1.2	7,442	0.02%
2023/04/14	18	47.06	10	47.02	46.75	8	7,485	0.11%
2023/04/13	19	48.80	18	48.05	47.15	1	7,464	0.01%
2023/04/12	22.1	48.46	20	48.65	49.45	2.1	7,295	0.03%
2023/04/11	19	48.35	33.2	48.26	48.40	-14.2	7,151	-0.20%
2023/04/10	12	47.01	4	46.63	46.45	8	7,133	0.11%
2023/04/07	5	47.73	9	47.84	47.25	-4	7,124	-0.06%
2023/04/06	2	47.15	2	47.28	47.05	0	7,073	0.00%
2023/03/31	16	47.57	18	47.74	47.40	-2	7,123	-0.03%
2023/03/30	10	46.74	10.1	46.61	46.60	-0.1	6,883	0.00%
2023/03/29	1	44.80	2	45.45	45.30	-1	6,775	-0.01%
2023/03/28	4	45.19	1.1	45.18	45.00	2.9	6,792	0.04%
2023/03/27	16	47.24	10	47.73	46.40	6	6,758	0.09%
2023/03/24	3	47.53	21	47.43	47.55	-18	6,749	-0.27%
2023/03/23	35	46.54	24	46.47	47.25	11	6,585	0.17%
2023/03/22	2.1	44.80	9	44.91	44.60	-6.9	6,383	-0.11%
2023/03/21	8	44.41	3	44.10	44.50	5	6,379	0.08%
2023/03/20	10	43.30	0	0.00	43.75	10	6,379	0.16%
2023/03/16	2	42.65	2	42.00	42.20	0	6,449	0.00%
2023/03/15	5	43.93	0	0.00	43.55	5	6,491	0.08%
2023/03/14	1.1	44.00	6	44.00	43.75	-5	6,575	-0.08%
2023/03/13	15	44.07	10	44.80	44.80	5	6,666	0.08%
2023/03/10	13.1	46.33	11	45.52	45.50	2.1	6,818	0.03%
2023/03/09	9	48.60	5	48.20	47.50	4	7,277	0.05%
2023/03/08	7	48.44	8.5	48.45	48.35	-1.5	7,514	-0.02%
2023/03/07	1	48.50	5.1	48.52	48.35	-4.1	7,530	-0.05%
2023/03/06	4.1	48.24	13	48.24	48.10	-8.9	7,537	-0.12%
2023/03/03	3	48.13	5	48.07	48.05	-2	7,607	-0.03%
2023/03/02	3	47.28	1	47.45	47.15	2	7,653	0.03%
2023/03/01	1	46.95	1	47.10	46.95	0	7,783	0.00%
2023/02/24	5	46.79	2	48.65	47.20	3	8,332	0.04%
2023/02/23	1.6	48.20	6	47.96	48.00	-4.4	8,294	-0.05%
2023/02/22	3	46.87	0	0.00	47.00	3	8,496	0.04%
2023/02/21	5	47.92	4	48.10	47.75	1	8,597	0.01%
2023/02/20	7	48.16	12	48.01	47.80	-5	8,852	-0.06%
2023/02/17	6	47.25	4	47.49	47.75	2	8,914	0.02%
2023/02/16	15	46.93	23.1	46.43	47.70	-8.1	8,979	-0.09%
2023/02/15	2	46.15	2	46.20	45.85	0	9,173	0.00%
2023/02/14	13	46.58	2	46.45	46.40	11	9,329	0.12%
2023/02/13	1	45.75	1	45.90	45.65	0	9,510	0.00%
2023/02/10	0	0.00	3	46.60	46.25	-3	10,012	-0.03%
2023/02/09	7	47.68	6.1	47.88	47.40	0.9	10,143	0.01%
2023/02/08	3	48.60	4	48.59	48.25	-1	10,137	-0.01%
2023/02/07	4	47.86	1	47.80	48.05	3	10,081	0.03%
2023/02/06	3	47.47	3	47.78	48.00	0	10,100	0.00%
2023/02/03	52	48.50	53.1	48.64	48.00	-1.1	10,088	-0.01%
2023/02/02	49	46.83	64.2	46.89	46.95	-15.2	9,773	-0.16%
2023/02/01	14	44.80	9	45.06	44.85	5	9,861	0.05%
2023/01/31	2.1	44.03	1.1	43.92	45.10	1	10,004	0.01%
2023/01/30	0	0.00	11.2	43.54	43.55	-11.2	9,899	-0.11%
2023/01/17	2	41.55	1	41.55	41.55	1	9,854	0.01%
2023/01/16	2	41.90	1	41.60	41.60	1	9,901	0.01%
2023/01/13	6	43.25	0	0.00	42.15	6	9,912	0.06%
2023/01/12	5	43.30	8	43.51	42.65	-3	9,879	-0.03%
2023/01/11	5	43.33	1	43.70	43.40	4	9,875	0.04%
2023/01/10	2	43.55	6	43.57	43.20	-4	9,870	-0.04%
2023/01/09	4	43.36	19.1	43.38	43.10	-15.1	9,794	-0.15%
2023/01/06	8	42.79	12	42.88	42.75	-4	9,753	-0.04%
2023/01/05	13	42.53	12	42.89	42.80	1	9,746	0.01%
2023/01/04	9	41.49	13	41.83	41.95	-4	9,646	-0.04%
2023/01/03	4	40.46	5	40.73	40.85	-1	9,627	-0.01%
2022/12/30	18	39.84	20	39.67	39.50	-2	9,640	-0.02%
2022/12/29	9	40.17	12	40.03	40.05	-3	9,685	-0.03%
2022/12/28	61	42.32	71	42.06	41.05	-10	9,763	-0.10%
2022/12/27	8	41.54	7	41.19	41.10	1	9,651	0.01%
2022/12/26	8	40.81	9	40.93	40.95	-1	9,696	-0.01%
2022/12/23	8	40.53	8	39.03	40.70	0	9,735	0.00%
2022/12/22	1	39.20	0	0.00	39.20	1	9,714	0.01%
2022/12/21	2	39.45	15	38.93	38.80	-13	9,754	-0.13%
2022/12/20	9	40.39	7	39.48	39.00	2	9,774	0.02%
2022/12/19	25.3	40.52	0	0.00	40.55	25.3	9,824	0.26%
2022/12/16	3	40.13	1	40.25	40.10	2	9,835	0.02%
2022/12/15	3	41.73	2	41.80	41.80	1	9,794	0.01%
2022/12/14	0	0.00	1	41.80	41.95	-1	9,811	-0.01%
2022/12/13	12	41.95	1	41.30	41.20	11	9,820	0.11%
2022/12/12	12	41.48	19	41.64	41.70	-7	9,859	-0.07%
2022/12/09	2	43.53	13	43.69	42.70	-11	9,860	-0.11%
2022/12/08	7	43.42	1	43.05	43.55	6	9,829	0.06%
2022/12/07	14	44.66	0	0.00	42.80	14	9,854	0.14%
2022/12/06	1	45.50	52.1	44.70	44.75	-51.1	9,804	-0.52%
2022/12/05	5	46.72	16	46.69	46.50	-11	9,717	-0.11%
2022/12/02	33	46.13	6.1	46.08	46.25	26.9	9,591	0.28%
2022/12/01	70	47.29	72	47.04	45.20	-2	9,427	-0.02%
2022/11/30	21	45.26	11.2	44.86	45.30	9.8	8,980	0.11%
2022/11/29	2	43.50	0.3	43.37	43.55	1.7	8,727	0.02%
2022/11/28	2	42.33	1	42.55	42.70	1	8,702	0.01%
2022/11/25	7	43.25	18	43.43	42.90	-11	8,669	-0.13%
2022/11/24	5	42.93	14	42.88	43.90	-9	8,568	-0.10%
2022/11/23	4	41.93	1	42.20	42.25	3	8,440	0.04%
2022/11/22	37	42.41	35.1	42.39	41.65	1.9	8,306	0.02%
2022/11/21	15.5	40.60	18	40.67	40.45	-2.5	7,793	-0.03%
2022/11/18	17.5	41.15	19.2	41.29	40.60	-1.7	7,794	-0.02%
2022/11/17	6	40.58	11	40.71	40.40	-5	7,570	-0.07%
2022/11/16	14	40.22	12.4	40.25	40.60	1.6	7,472	0.02%
2022/11/15	18	38.48	9	38.86	39.15	9	7,217	0.12%
2022/11/14	3.1	39.76	5	39.60	39.45	-1.9	7,152	-0.03%
2022/11/11	2.1	39.63	32	39.73	38.95	-29.9	7,086	-0.42%
2022/11/10	6.1	38.80	11	38.90	38.90	-4.9	6,848	-0.07%
2022/11/09	69	38.89	43.4	38.91	38.80	25.6	6,755	0.38%
2022/11/08	44	39.50	18.1	38.69	37.55	25.9	6,709	0.39%
2022/11/07	3	35.75	27	35.91	38.25	-24	6,292	-0.38%
2022/11/04	12	34.89	3	35.03	34.80	9	6,173	0.15%
2022/11/03	12	34.78	19	34.63	34.85	-7	6,121	-0.11%
2022/11/02	6	34.75	13	34.98	34.75	-7	6,078	-0.12%
2022/11/01	10	34.53	29	34.51	34.50	-19	6,018	-0.32%
2022/10/31	47	34.88	26	35.06	34.80	21	5,902	0.36%
2022/10/28	22	33.74	10.1	33.37	33.95	11.9	5,566	0.21%
2022/10/27	22	32.37	13	32.45	32.40	9	5,176	0.17%
2022/10/26	6	30.74	16	30.54	30.40	-10	4,961	-0.20%
2022/10/25	1	31.90	1.1	32.06	31.25	-0.1	4,968	0.00%
2022/10/24	1	32.05	4.1	32.09	31.85	-3.1	4,995	-0.06%
2022/10/21	3.1	31.28	1	31.55	30.50	2.1	5,021	0.04%
2022/10/20	9	31.78	4.1	31.98	31.70	4.9	5,051	0.10%
2022/10/19	27	32.47	22	32.73	32.10	5	5,119	0.10%
2022/10/18	15	32.72	10	32.90	32.70	5	5,154	0.10%
2022/10/17	2	31.80	2	30.41	32.30	0	5,289	0.00%
2022/10/14	2	31.53	15	31.55	31.70	-13	5,412	-0.24%
2022/10/13	13	30.67	38.1	29.40	29.25	-25	5,512	-0.45%
2022/10/12	2	31.48	3	32.17	31.75	-1	5,457	-0.02%
2022/10/11	5	32.47	12	31.85	31.60	-7	5,475	-0.13%
2022/10/07	8	34.98	4	35.30	34.50	4	5,526	0.07%
2022/10/06	9	35.06	9	35.28	35.20	0	5,629	0.00%
2022/10/05	10	35.78	5	36.25	34.95	5	5,636	0.09%
2022/10/04	8	35.89	2	35.65	35.65	6	5,617	0.11%
2022/10/03	1	34.10	1	34.80	35.60	0	5,559	0.00%
2022/09/30	0	0.00	0.1	33.80	34.10	-0.1	5,627	0.00%
2022/09/29	1	34.35	5	33.53	33.10	-4	5,738	-0.07%
2022/09/28	7	34.88	7	33.56	32.60	0	5,819	0.00%
2022/09/27	0	0.00	6	35.65	35.70	-6	5,958	-0.10%
2022/09/26	8	36.03	44	34.44	34.50	-36	6,078	-0.59%
2022/09/23	4	38.64	6	37.83	37.80	-2	6,239	-0.03%
2022/09/22	11.3	38.45	0	0.00	39.40	11.3	6,308	0.18%
2022/09/21	3	38.52	1	38.50	38.50	2	6,365	0.03%
2022/09/20	5	39.40	4	39.73	39.45	1	6,477	0.02%
2022/09/19	10	38.65	1	38.70	38.80	9	6,824	0.13%
2022/09/16	6	40.62	20	40.02	39.65	-14	7,069	-0.20%
2022/09/15	6	41.76	8	41.56	41.50	-2	7,099	-0.03%
2022/09/14	3	40.90	12	41.46	41.40	-9	7,206	-0.12%
2022/09/13	11	46.65	0	0.00	46.15	11	7,262	0.15%
2022/09/12	3	47.85	9	47.76	47.30	-6	7,346	-0.08%
2022/09/08	0	46.85	0	0.00	46.70	0	7,432	0.00%
2022/09/07	17	47.03	2	46.93	46.60	15	7,553	0.20%
2022/09/06	14	49.30	2	48.95	47.35	12	7,572	0.16%
2022/09/05	8	50.90	4	50.78	50.00	4	7,599	0.05%
2022/09/02	3	52.77	2	52.95	53.10	1	7,636	0.01%
2022/09/01	1	52.40	1	51.80	52.10	0	7,613	0.00%
2022/08/31	2	51.85	4	52.20	52.70	-2	7,630	-0.03%
2022/08/30	2	51.40	1	51.80	51.90	1	7,728	0.01%
2022/08/29	18	49.86	18	50.09	50.00	0	7,732	0.00%
2022/08/26	2	52.20	5	52.74	52.20	-3	7,805	-0.04%
2022/08/25	2	52.30	25	52.27	52.00	-23	8,220	-0.28%
2022/08/24	8	51.76	6	51.32	51.20	2	8,305	0.02%
2022/08/23	1	51.20	3	51.70	52.30	-2	8,552	-0.02%
2022/08/22	3	51.47	3	51.77	51.60	0	8,669	0.00%
2022/08/19	4	52.15	9	52.67	51.50	-5	8,818	-0.06%
2022/08/18	4.1	51.07	10	51.41	51.70	-6	8,915	-0.07%
2022/08/17	4	51.08	1	51.00	51.30	3	9,106	0.03%
2022/08/16	6.1	51.60	19	51.60	51.50	-12.9	9,326	-0.14%
2022/08/15	16	51.63	13	51.68	52.10	3	9,447	0.03%
2022/08/12	2.1	49.23	7	48.81	49.40	-5	9,588	-0.05%
2022/08/11	5	48.12	9	48.51	47.15	-4	9,883	-0.04%
2022/08/10	5	47.66	4	47.40	47.25	1	10,563	0.01%
2022/08/09	3	48.65	2	49.10	48.55	1	10,981	0.01%
2022/08/08	6	47.20	11	48.02	48.45	-5	11,091	-0.05%
2022/08/05	22	48.39	12	48.75	48.30	10	11,205	0.09%
2022/08/04	25	47.00	7	47.67	47.65	18	11,322	0.16%
2022/08/03	18.4	48.64	20	48.28	47.95	-1.7	11,415	-0.01%
2022/08/02	6	50.30	1	49.60	49.85	5	11,556	0.04%
2022/08/01	20	51.83	2	51.80	51.80	18	11,645	0.15%
2022/07/29	1	51.60	3	51.97	51.30	-2	11,832	-0.02%
2022/07/28	7	51.66	15	51.03	50.50	-8	12,076	-0.07%
2022/07/27	5	51.16	5	51.58	51.80	0	12,067	0.00%
2022/07/26	6	51.73	3	50.60	50.60	3	12,082	0.02%
2022/07/25	4	53.35	1	53.10	53.10	3	12,159	0.02%
2022/07/22	33	54.60	13	53.78	53.50	20	12,203	0.16%
2022/07/21	7	54.04	7	54.40	54.60	0	12,211	0.00%
2022/07/20	8	53.60	3	53.83	52.80	5	12,141	0.04%
2022/07/19	2	51.30	2.1	51.62	51.20	-0.1	12,121	0.00%
2022/07/18	3	51.33	11	51.29	51.60	-8	12,265	-0.07%
2022/07/15	13	50.47	6	50.33	50.90	7	12,369	0.06%
2022/07/14	5	50.54	5	49.86	49.85	0	12,392	0.00%
2022/07/13	6	48.38	17	47.76	47.30	-11	12,370	-0.09%
2022/07/12	23	47.19	14	46.40	46.40	9	12,471	0.07%
2022/07/11	4	49.73	4	49.66	49.55	0	12,595	0.00%
2022/07/08	3	50.83	8	51.16	50.20	-5	12,660	-0.04%
2022/07/07	17.1	50.13	11	50.38	49.85	6.1	12,593	0.05%
2022/07/06	4	49.36	4	47.86	47.05	0	12,540	0.00%
2022/07/05	14	48.82	14	49.43	49.85	0	12,587	0.00%
2022/07/04	18	49.30	18	49.63	48.70	0	12,456	0.00%
2022/07/01	31.7	53.89	24	51.85	49.50	7.7	12,473	0.06%
2022/06/30	8	56.19	12	55.95	55.00	-4	12,261	-0.03%
2022/06/29	5	57.72	5	58.08	57.90	0	12,205	0.00%
2022/06/28	23	60.08	21	60.12	59.30	2	12,197	0.02%
2022/06/27	44	62.18	43	62.36	61.60	1	12,393	0.01%
2022/06/24	36	59.45	37	59.56	59.30	-1	12,246	-0.01%
2022/06/23	5	55.64	10	55.68	55.80	-5	12,032	-0.04%
2022/06/22	16	57.48	8	56.70	56.30	8	12,226	0.07%
2022/06/21	5	59.10	1	58.80	59.70	4	12,337	0.03%
2022/06/20	12	61.23	9	58.89	57.80	3	12,706	0.02%
2022/06/17	53	61.16	83.1	60.54	62.90	-30.1	12,700	-0.24%
2022/06/16	70	63.45	74	63.52	62.00	-4	12,794	-0.03%
2022/06/15	47	64.01	58	64.41	63.90	-11	12,834	-0.09%
2022/06/14	12	63.15	18	64.11	64.60	-6	13,111	-0.05%
2022/06/13	19.3	64.20	9	63.79	63.80	10.3	13,131	0.08%
2022/06/10	40	67.21	2	67.40	67.40	38	13,181	0.29%
2022/06/09	3	68.40	42	68.32	68.40	-39	13,263	-0.29%
2022/06/08	30	69.44	35	68.86	69.10	-5	13,355	-0.04%
2022/06/07	43	68.24	19	68.80	68.40	24	13,423	0.18%
2022/06/06	40	69.01	63	68.98	68.90	-23	13,620	-0.17%
2022/06/02	84	71.96	74	72.23	70.40	10	13,962	0.07%
2022/06/01	14	69.79	26	69.68	69.30	-12	13,802	-0.09%
2022/05/31	56	69.46	15	69.95	68.90	41	14,118	0.29%
2022/05/30	31	68.95	72	68.92	68.60	-41	14,668	-0.28%
2022/05/27	17	68.25	23	68.63	68.30	-6	14,961	-0.04%
2022/05/26	52	66.63	50	66.81	66.60	2	14,941	0.01%
2022/05/25	30	67.26	34	67.99	67.80	-4	15,077	-0.03%
2022/05/24	55	66.26	57	66.95	65.80	-2	15,192	-0.01%
2022/05/23	49	68.39	9	68.50	68.00	40	15,277	0.26%
2022/05/20	33	68.58	19	68.99	68.10	14	15,435	0.09%
2022/05/19	57	67.29	57	66.38	70.00	0	15,942	0.00%
2022/05/18	45	69.47	32.1	69.13	67.20	13	16,525	0.08%
2022/05/17	23	64.80	72	66.15	68.30	-49	16,955	-0.29%
2022/05/16	32.1	63.11	30	62.94	62.10	2.1	16,809	0.01%
2022/05/13	55	61.82	45	62.15	61.90	10	16,839	0.06%
2022/05/12	42	59.78	44	60.40	59.00	-2	16,891	-0.01%
2022/05/11	76	60.45	76	60.49	59.90	0	17,012	0.00%
2022/05/10	121	62.10	89	61.74	62.00	32	17,418	0.18%	大買/
2022/05/09	56	63.43	101	63.54	62.70	-45	17,530	-0.26%	大賣/
2022/05/06	61	66.35	30	66.50	66.80	31	17,569	0.18%
2022/05/05	143	67.65	71	66.52	67.90	72	17,534	0.41%	大買/
2022/05/04	12	63.38	17	63.84	63.00	-5	17,352	-0.03%
2022/05/03	6	62.80	70	62.63	63.70	-64	17,458	-0.37%
2022/04/29	93	62.49	93	63.80	61.80	0	17,637	0.00%
2022/04/28	32	60.00	33	61.21	60.60	-1	17,631	-0.01%
2022/04/27	68.1	58.07	68	60.03	60.70	0.1	17,644	0.00%
2022/04/26	14	63.91	14	63.09	62.00	0	17,537	0.00%
2022/04/25	27	64.04	30	65.02	64.10	-3	17,601	-0.02%
2022/04/22	81	67.11	24	68.24	67.20	57	17,733	0.32%
2022/04/21	10	67.61	65	67.50	70.00	-55	17,835	-0.31%
2022/04/20	6	64.40	11	65.45	66.10	-5	17,915	-0.03%
2022/04/19	23	65.09	6	65.32	64.40	17	18,028	0.09%
2022/04/18	34	63.88	38	65.70	66.00	-4	18,329	-0.02%
2022/04/15	74	66.42	90	66.64	65.50	-16	18,381	-0.09%
2022/04/14	52	70.31	11	70.25	70.30	41	18,490	0.22%
2022/04/13	8	72.19	47	72.49	72.00	-39	18,664	-0.21%
2022/04/12	26	70.53	8	70.23	71.10	18	18,955	0.09%
2022/04/11	36	71.26	10	71.83	70.60	26	19,130	0.14%
2022/04/07	19.1	77.26	14.1	75.50	74.60	5	19,217	0.03%
2022/04/06	6	79.70	6	79.50	79.50	0	19,293	0.00%
2022/04/01	2	79.50	0	0.00	81.00	2	19,567	0.01%
2022/03/31	10.1	82.20	6.4	81.79	80.50	3.7	19,790	0.02%
2022/03/30	25.1	83.85	12	84.20	83.00	13.1	20,213	0.06%
2022/03/29	36	84.03	47	83.20	83.50	-11	20,437	-0.05%
2022/03/28	25	79.62	58.1	81.24	81.60	-33.1	21,423	-0.15%
2022/03/25	74	83.67	33	82.05	80.90	41	22,329	0.18%
2022/03/24	23.1	83.14	31	83.33	84.00	-8	23,498	-0.03%
2022/03/23	74	83.46	110.1	83.37	83.00	-36.1	24,950	-0.14%	大賣/
2022/03/22	44	78.54	5	79.48	80.30	39	26,654	0.15%
2022/03/21	43	78.83	42	79.80	79.40	1	28,217	0.00%
2022/03/18	3	78.37	43	78.32	78.90	-40	28,579	-0.14%
2022/03/17	26	78.27	38	78.77	78.80	-12	28,921	-0.04%
2022/03/16	54.1	73.80	14	73.71	73.70	40.1	29,336	0.14%
2022/03/15	9	75.60	10	73.64	73.40	-1	31,129	0.00%
2022/03/14	18	77.47	22	77.29	77.70	-4	31,368	-0.01%
2022/03/11	5	78.16	5	78.04	77.60	0	31,698	0.00%
2022/03/10	5	79.16	10	79.26	78.60	-5	31,936	-0.02%
2022/03/09	11	76.04	12	76.13	76.50	-1	32,439	0.00%
2022/03/08	18	76.54	13	76.22	74.00	5	32,770	0.02%
2022/03/07	6	80.58	5	80.36	79.40	1	32,888	0.00%
2022/03/04	22	86.47	20	86.37	85.10	2	33,745	0.01%
2022/03/03	23	87.63	48	87.83	85.90	-25	33,963	-0.07%
2022/03/02	44	83.60	50	84.29	85.40	-6	33,910	-0.02%
2022/03/01	2	81.20	13	81.40	82.20	-11	34,540	-0.03%
2022/02/25	15.2	80.32	12	79.63	78.80	3.2	35,296	0.01%
2022/02/24	36	79.91	36	78.08	77.60	0	35,937	0.00%
2022/02/23	12	82.43	13	82.69	83.10	-1	35,821	0.00%
2022/02/22	44	82.75	34	82.33	80.80	10	35,758	0.03%
2022/02/21	66	88.47	62	89.03	85.00	4	35,579	0.01%
2022/02/18	50	87.44	33	87.30	87.90	17	34,946	0.05%
2022/02/17	43	84.13	39.1	84.29	84.40	3.9	34,383	0.01%
2022/02/16	29	80.19	48	80.31	81.90	-19	33,448	-0.06%
2022/02/15	15	75.81	11	75.92	74.50	4	33,416	0.01%
2022/02/14	31	77.24	22.1	76.37	76.50	8.9	33,624	0.03%
2022/02/11	22.3	81.25	30	81.40	80.80	-7.7	33,718	-0.02%
2022/02/10	18.2	80.65	27	81.20	81.60	-8.8	33,827	-0.03%
2022/02/09	10.5	76.92	8	77.88	77.80	2.5	33,619	0.01%
2022/02/08	13	75.36	2.1	75.45	76.00	10.9	33,705	0.03%
2022/02/07	3	70.67	4	72.30	73.00	-1	36,036	0.00%
2022/01/26	3	71.57	1.5	71.50	70.80	1.5	38,056	0.00%
2022/01/25	19	72.16	18	71.89	70.70	1	39,434	0.00%
2022/01/24	11	72.29	16	73.08	73.90	-5	39,393	-0.01%
2022/01/21	5	76.18	3	76.27	74.30	2	40,412	0.00%
2022/01/20	11	78.55	2	78.45	78.10	9	41,216	0.02%
2022/01/19	5	77.54	7	77.91	78.80	-2	42,442	0.00%
2022/01/18	17	79.07	22	79.05	78.50	-5	44,432	-0.01%
2022/01/17	20	79.13	17	79.15	79.50	3	45,506	0.01%
2022/01/14	4	75.78	11	76.16	76.90	-7	46,498	-0.02%
2022/01/13	25	76.34	23	76.84	76.70	2	48,107	0.00%
2022/01/12	16.3	78.68	18	78.88	78.30	-1.7	48,652	0.00%
2022/01/11	59.1	78.26	48	76.58	77.50	11.1	48,746	0.02%
2022/01/10	11	80.53	9	82.01	81.30	2	48,443	0.00%
2022/01/07	54	82.90	67	81.75	81.30	-13	48,328	-0.03%
2022/01/06	25	85.16	20	85.31	86.00	5	48,177	0.01%
2022/01/05	48.2	86.10	49	85.11	84.40	-0.8	48,157	0.00%
2022/01/04	47	89.80	36	90.42	88.10	11	48,013	0.02%
2022/01/03	12.1	90.79	20	90.51	91.90	-7.9	48,235	-0.02%
2021/12/30	11	90.59	3	90.43	90.40	8	48,191	0.02%
2021/12/29	14	90.40	40	90.77	91.50	-26	48,315	-0.05%
2021/12/28	22.3	91.15	37	90.86	90.60	-14.7	48,344	-0.03%
2021/12/27	15.1	92.91	24	93.37	92.10	-8.9	48,372	-0.02%
2021/12/24	40.2	93.91	23	94.56	92.40	17.2	48,445	0.04%
2021/12/23	42.3	93.51	48	93.30	93.20	-5.7	48,136	-0.01%
2021/12/22	111	96.45	118.3	95.69	93.20	-7.3	47,821	-0.02%	大買/大賣/
2021/12/21	75	95.26	69.2	94.76	94.50	5.8	46,950	0.01%
2021/12/20	82.3	95.02	64.4	93.92	92.20	17.9	46,584	0.04%
2021/12/17	112	95.05	69	94.44	91.90	42.9	45,674	0.09%	大買/
2021/12/16	96	95.55	92.2	96.78	99.90	3.9	44,484	0.01%
2021/12/15	82.1	87.77	76.4	88.06	90.90	5.7	42,683	0.01%
2021/12/14	44.1	83.30	41	83.26	83.30	3.1	41,401	0.01%
2021/12/13	17.1	83.94	33	83.29	82.20	-15.9	41,340	-0.04%
2021/12/10	53.1	88.65	36	88.14	85.10	17.1	40,959	0.04%
2021/12/09	75.1	88.92	79.7	89.47	87.90	-4.6	40,319	-0.01%
2021/12/08	13.4	86.05	14.4	85.78	84.50	-1	38,530	0.00%
2021/12/07	29	87.24	27	86.61	85.00	2	38,521	0.01%
2021/12/06	17.1	86.05	19	86.01	86.30	-1.9	38,274	0.00%
2021/12/03	58	87.60	48	88.01	87.60	10	38,237	0.03%
2021/12/02	53.1	88.62	88.2	85.61	84.20	-35.1	38,006	-0.09%
2021/12/01	38	88.34	27	88.54	90.00	11	37,940	0.03%
2021/11/30	57	90.25	38	89.45	87.30	19	38,752	0.05%
2021/11/29	66	83.71	61	83.51	85.50	5	39,393	0.01%
2021/11/26	63.2	84.31	90.6	83.93	83.60	-27.4	39,293	-0.07%
2021/11/25	79.1	89.99	72	90.43	86.60	7.1	38,770	0.02%
2021/11/24	114.2	88.82	105	89.07	87.50	9.2	37,925	0.02%	大買/大賣/
2021/11/23	68.4	92.61	39.1	93.78	90.90	29.3	37,256	0.08%
2021/11/22	16.3	99.46	11	101.82	101.00	5.3	36,538	0.01%
2021/11/19	4	96.45	12.2	96.43	97.80	-8.2	36,553	-0.02%
2021/11/18	19.1	93.02	16.5	93.57	91.50	2.6	36,690	0.01%
2021/11/17	17	88.62	5	89.54	90.10	12	36,818	0.03%
2021/11/16	8.1	89.50	46.7	88.40	90.00	-38.6	36,964	-0.10%
2021/11/15	45	80.70	55	80.52	82.00	-10	37,188	-0.03%
2021/11/12	12	79.60	32	78.32	81.50	-20	37,436	-0.05%
2021/11/11	32.3	75.82	19	77.51	76.20	13.3	37,598	0.04%
2021/11/10	33	82.63	52	83.05	82.50	-19	37,702	-0.05%
2021/11/09	64.3	81.39	62	83.25	80.50	2.3	37,964	0.01%
2021/11/08	74	81.63	13.3	80.33	82.50	60.7	37,930	0.16%
2021/11/05	25	72.99	42.6	72.91	75.80	-17.6	38,188	-0.05%
2021/11/04	251.7	79.80	257	80.41	75.00	-5.3	38,440	-0.01%	大買/大賣/
2021/11/03	205.2	72.36	191	72.27	77.80	14.2	36,561	0.04%	大買/大賣/
2021/11/02	77.4	70.94	116.8	70.56	71.80	-39.4	34,760	-0.11%	大賣/
2021/11/01	10	65.30	3	65.30	65.30	7	33,725	0.02%
2021/10/29	50	58.03	51.1	58.53	59.40	-1.1	34,515	0.00%
2021/10/28	62	55.33	76	55.08	54.00	-14	33,702	-0.04%
2021/10/27	76	54.79	73.2	54.49	54.80	2.8	33,550	0.01%
2021/10/26	150.1	54.42	141.3	54.72	53.30	8.8	33,331	0.03%	大買/大賣/
2021/10/25	34	51.93	41	51.85	51.90	-7	32,523	-0.02%
2021/10/22	58.1	50.47	45	50.33	49.25	13.1	32,386	0.04%
2021/10/21	116	49.84	90	50.17	50.10	26	31,665	0.08%	大買/
2021/10/20	21	45.75	32	46.92	47.80	-11	30,731	-0.04%
2021/10/19	7	43.83	10	44.26	43.70	-3	31,667	-0.01%
2021/10/18	0	0.00	3	42.72	42.35	-3	32,925	-0.01%
2021/10/15	0	0.00	1	41.90	41.70	-1	33,757	0.00%
2021/10/14	9	40.73	8	40.96	40.90	1	34,392	0.00%
2021/10/13	19	42.27	58	43.12	41.25	-39	34,686	-0.11%
2021/10/12	12	44.13	0.3	43.95	44.35	11.7	35,497	0.03%
2021/10/08	35	43.89	7.1	44.21	44.00	28	37,557	0.07%
2021/10/07	3	41.60	2.1	41.78	41.90	1	37,643	0.00%
2021/10/06	5	40.87	1	41.30	40.10	4	37,892	0.01%
2021/10/05	7	40.71	7	39.32	41.40	0	38,082	0.00%
2021/10/04	2.1	39.78	4	40.85	39.00	-1.9	38,070	-0.01%
2021/10/01	18	42.98	15	42.75	42.50	3	38,249	0.01%
2021/09/30	1	43.70	3	44.27	45.55	-2	38,951	-0.01%
2021/09/29	5	43.94	4	44.87	43.90	1	40,389	0.00%
2021/09/28	6	47.11	16.1	46.52	45.95	-10.1	40,608	-0.02%
2021/09/27	29.3	47.20	21	47.21	47.50	8.3	40,485	0.02%
2021/09/24	19	46.69	12.3	46.61	47.40	6.7	40,029	0.02%
2021/09/23	9	46.28	10	46.16	45.30	-1	39,699	0.00%
2021/09/22	7	45.05	13	44.90	45.00	-6	39,650	-0.02%
2021/09/17	9	44.38	7	44.11	44.60	2	39,727	0.01%
2021/09/16	16	43.91	21	44.01	43.70	-5	39,486	-0.01%
2021/09/15	0.5	41.85	0	0.00	41.65	0.5	39,011	0.00%
2021/09/14	2.2	43.10	24	43.34	43.00	-21.8	39,015	-0.06%
2021/09/13	2	43.65	9	43.82	43.75	-7	38,950	-0.02%
2021/09/10	9	44.47	10	44.20	44.40	-1	38,865	0.00%
2021/09/09	4	42.36	3	43.02	43.05	1	38,532	0.00%
2021/09/08	22	42.43	5	42.24	42.65	17	38,393	0.04%
2021/09/07	10.1	42.64	9	43.07	41.95	1.1	38,114	0.00%
2021/09/06	45.3	45.97	57	45.58	44.65	-11.7	37,693	-0.03%
2021/09/03	61	46.86	44	47.24	47.75	17	37,222	0.05%
2021/09/02	48.2	46.61	52	46.24	44.40	-3.8	35,997	-0.01%
2021/09/01	11	43.56	10.1	44.75	46.00	1	34,383	0.00%
2021/08/31	30	40.60	36	41.10	41.85	-6	33,858	-0.02%
2021/08/30	10	40.48	60	40.73	41.00	-50	33,717	-0.15%
2021/08/27	53	40.17	35	39.71	39.30	18	33,513	0.05%
2021/08/26	41	41.97	11	40.90	40.65	30	33,343	0.09%
2021/08/25	24	41.71	23	41.86	41.75	1	33,178	0.00%
2021/08/24	23	42.27	33	42.02	41.10	-10	33,030	-0.03%
2021/08/23	27	41.83	37	42.05	41.90	-10	32,748	-0.03%
2021/08/20	49	40.47	71.5	40.79	41.25	-22.5	32,606	-0.07%
2021/08/19	78	41.00	36.5	40.88	39.70	41.5	32,280	0.13%
2021/08/18	53	37.67	90	39.22	41.45	-37	31,676	-0.12%
2021/08/17	41	39.41	20	38.38	37.70	21	31,272	0.07%
2021/08/16	16	39.40	40	39.96	40.85	-24	30,935	-0.08%
2021/08/13	56	41.87	17	40.76	40.15	39	30,465	0.13%
2021/08/12	41	44.26	92	44.74	44.60	-51	29,937	-0.17%
2021/08/11	85	45.67	81	45.22	43.70	4	29,652	0.01%
2021/08/10	60	47.35	54	47.43	47.00	6	29,092	0.02%
2021/08/09	77	47.90	74	47.56	46.75	3	28,531	0.01%
2021/08/06	69	51.87	48	52.31	50.30	21	27,954	0.08%
2021/08/05	81.3	52.24	29	52.17	51.60	52.3	27,647	0.19%
2021/08/04	68	51.56	148	51.93	52.10	-80	27,390	-0.29%	大賣/
2021/08/03	89	50.93	55.1	50.50	50.00	33.9	26,617	0.13%
2021/08/02	29	50.64	33	50.59	51.20	-4	26,334	-0.02%
2021/07/30	47	50.28	52.5	50.25	49.30	-5.5	25,659	-0.02%
2021/07/29	99.1	49.45	91.1	49.37	48.35	8	24,635	0.03%
2021/07/28	87	49.71	57	50.19	48.35	30	23,531	0.13%
2021/07/27	28	53.00	59	52.99	53.70	-31	22,725	-0.14%
2021/07/26	64.1	47.95	185	47.81	48.90	-120.9	22,499	-0.54%	大賣/鉅額交易
2021/07/23	103.1	46.63	79	47.51	45.50	24.1	21,927	0.11%	大買/
2021/07/22	55	43.08	55	44.38	45.85	0	20,763	0.00%
2021/07/21	116	41.05	103.6	41.16	41.70	12.5	19,908	0.06%	大買/大賣/
2021/07/20	53	38.43	56.5	38.29	37.95	-3.5	19,913	-0.02%
2021/07/19	26	38.21	61	38.80	37.65	-35	19,397	-0.18%
2021/07/16	120	39.17	98.1	39.29	38.20	22	19,134	0.11%	大買/
2021/07/15	235.1	37.29	191	37.31	38.10	44.1	18,300	0.24%	大買/大賣/
2021/07/14	204	34.22	210.2	34.32	35.75	-6.2	16,131	-0.04%	大買/大賣/
2021/07/13	13.1	33.82	14	34.08	32.50	-0.9	15,611	-0.01%
2021/07/12	32	34.41	30	34.54	33.40	2	15,289	0.01%
2021/07/09	23.1	33.99	9	33.63	34.00	14.1	14,899	0.09%
2021/07/08	24	34.82	12	35.35	34.00	12	14,827	0.08%
2021/07/07	56	34.84	64	34.77	35.10	-8	14,547	-0.05%
2021/07/06	100	34.53	105.1	34.73	34.70	-5.1	13,853	-0.04%	大賣/
2021/07/05	8	30.41	8.1	31.13	31.90	-0.1	12,818	0.00%
2021/07/02	12.1	28.89	6.1	28.91	29.00	6	12,647	0.05%
2021/07/01	6	29.19	0	0.00	28.30	6	12,890	0.05%
2021/06/30	4	28.94	3	28.58	28.90	1	12,945	0.01%
2021/06/29	14	29.04	5.5	28.60	28.60	8.5	13,017	0.07%
2021/06/28	10.1	28.50	7	28.41	29.25	3.1	12,711	0.02%
2021/06/25	0	0.00	12.3	26.94	26.60	-12.3	12,251	-0.10%
2021/06/23	0	0.00	5	25.50	25.95	-5	12,149	-0.04%
2021/06/22	3.8	25.64	0	0.00	25.10	3.8	12,156	0.03%
2021/06/17	0	0.00	1	27.05	27.00	-1	12,184	-0.01%
2021/06/16	0	0.00	48	26.14	26.00	-48	12,135	-0.40%
2021/06/15	0	0.00	1	26.90	26.85	-1	12,105	-0.01%
2021/06/11	1	26.45	0	0.00	26.45	1	12,121	0.01%
2021/06/10	12	27.11	13	27.41	26.25	-1	12,153	-0.01%
2021/06/09	12	27.01	14	26.76	26.95	-2	12,165	-0.02%
2021/06/08	0	0.00	2	26.20	26.40	-2	11,988	-0.02%
2021/06/07	2	26.28	1	26.00	25.85	1	11,947	0.01%
2021/06/04	0	0.00	1	25.80	26.10	-1	11,855	-0.01%
2021/06/02	10	25.37	0	0.00	25.55	10	11,831	0.08%
2021/06/01	0	0.00	2	26.48	26.20	-2	11,793	-0.02%
2021/05/31	3	25.73	5	26.11	26.50	-2	11,751	-0.02%
2021/05/28	9	25.43	19	25.72	25.55	-10	11,981	-0.08%
2021/05/27	1	23.90	2	23.98	24.30	-1	11,942	-0.01%
2021/05/26	3	23.53	2	24.30	23.75	1	11,945	0.01%
2021/05/25	12	24.01	2	24.55	23.60	10	11,982	0.08%
2021/05/24	79	23.40	10	23.12	23.25	69	12,050	0.57%
2021/05/21	3	21.95	0	0.00	21.95	3	11,999	0.03%
2021/05/20	10	22.25	3	21.40	21.35	7	12,096	0.06%
2021/05/19	2	22.10	20	22.02	22.10	-18	12,097	-0.15%
2021/05/18	8	21.32	5	21.15	21.80	3	12,151	0.02%
2021/05/17	21	20.43	8	20.41	19.90	13	12,151	0.11%
2021/05/14	11	22.15	10	23.35	22.10	1	12,055	0.01%
2021/05/13	12	22.30	1	23.00	22.50	11	11,986	0.09%
2021/05/12	4	23.38	0	0.00	22.75	4	11,919	0.03%
2021/05/11	4	25.54	1	26.50	25.25	3	11,737	0.03%
2021/05/10	3	28.47	2	28.45	27.80	1	11,608	0.01%
2021/05/07	0	0.00	3	27.00	27.20	-3	11,453	-0.03%
2021/05/06	50	25.25	8	25.16	25.60	42	11,383	0.37%
2021/05/05	13.3	25.38	3	26.60	25.00	10.3	11,293	0.09%
2021/05/04	8	26.63	8	26.84	26.20	0	11,135	0.00%
2021/05/03	7	28.94	11	30.11	28.85	-4	10,869	-0.04%
2021/04/29	11	31.30	10	30.97	30.60	1	10,593	0.01%
2021/04/28	12	31.56	8	32.32	31.80	4	10,243	0.04%
2021/04/27	14	31.08	33	30.53	30.55	-19	9,693	-0.20%
2021/04/26	218	29.69	233.1	29.59	29.75	-15.1	8,976	-0.17%	大買/大賣/
2021/04/23	6	26.16	18.4	26.35	27.05	-12.4	8,051	-0.15%
2021/04/22	16.4	25.41	12	25.65	25.20	4.4	7,897	0.06%
2021/04/21	14	26.60	22	26.40	26.75	-8	7,743	-0.10%
2021/04/20	14	25.58	15	25.68	25.65	-1	7,542	-0.01%
2021/04/19	22	24.96	9	24.95	24.90	13	7,507	0.17%
2021/04/16	22.9	25.15	7	25.13	24.90	15.9	7,506	0.21%
2021/04/15	10.2	25.00	0	0.00	25.20	10.2	7,505	0.14%
2021/04/14	7	24.69	9	25.22	24.65	-2	7,507	-0.03%
2021/04/13	9.1	26.83	9.2	27.53	25.65	-0.1	7,429	0.00%
2021/04/12	17	28.10	28	28.07	27.60	-11	7,244	-0.15%
2021/04/09	35.2	27.75	51	27.80	27.35	-15.8	7,006	-0.23%
2021/04/08	16	26.35	12	26.36	26.10	4	6,539	0.06%
2021/04/07	31	25.29	27	25.51	26.90	4	6,411	0.06%
2021/04/06	22	24.72	8	24.29	24.55	14	6,453	0.22%
2021/04/01	4	24.40	7	24.16	24.40	-3	6,650	-0.04%
2021/03/31	5	23.39	1	23.50	23.05	4	6,498	0.06%
2021/03/30	0	22.72	0	0.00	22.70	0	6,570	0.00%
2021/03/26	4	22.60	0	0.00	22.40	4	6,809	0.06%
2021/03/25	1	22.90	2	22.98	22.75	-1	6,999	-0.01%
2021/03/24	1	23.70	0	0.00	23.30	1	7,068	0.01%
2021/03/23	0	0.00	0.1	24.30	23.70	-0.1	7,298	0.00%
2021/03/19	0	0.00	33	23.75	23.75	-33	7,246	-0.46%
2021/03/18	0	0.00	4	23.66	23.60	-4	7,317	-0.05%
2021/03/17	2	24.00	0	0.00	23.60	2	7,592	0.03%
2021/03/16	2	23.65	2	23.63	23.60	0	7,732	0.00%
2021/03/15	1.1	23.75	11	23.23	24.20	-9.9	7,843	-0.13%
2021/03/11	11	22.25	11	22.50	22.50	0	8,751	0.00%
2021/03/10	21	22.35	0	0.00	22.00	21	8,925	0.24%
2021/03/09	1	22.15	4	22.20	22.05	-3	9,104	-0.03%
2021/03/08	2	22.30	0	0.00	22.00	2	9,446	0.02%
2021/03/05	14	22.49	0	0.00	22.50	14	9,853	0.14%
2021/03/04	0	0.00	5	23.40	22.80	-5	10,065	-0.05%
2021/03/03	52	24.53	39	23.83	23.15	13	10,324	0.13%
2021/03/02	3	25.30	0	0.00	25.30	3	10,218	0.03%
2021/02/25	0	0.00	4	23.80	23.55	-4	10,884	-0.04%
2021/02/24	4	24.30	3	24.05	24.25	1	10,966	0.01%
2021/02/22	0	0.00	17	23.90	23.90	-17	10,788	-0.16%
2021/02/19	10	22.60	3.5	23.00	23.10	6.5	10,673	0.06%
2021/02/18	0	0.00	5	23.10	22.85	-5	10,663	-0.05%
2021/02/17	1	22.65	2.3	22.59	22.45	-1.3	10,550	-0.01%
2021/02/04	1	21.20	0	0.00	20.95	1	10,468	0.01%
2021/02/02	0	21.00	0.3	20.60	20.60	-0.3	10,454	0.00%
2021/02/01	1	20.20	0	0.00	20.05	1	10,433	0.01%
2021/01/29	3	21.27	5	20.85	20.60	-2	10,480	-0.02%
2021/01/28	3	21.80	0	0.00	21.40	3	10,481	0.03%
2021/01/27	1	21.70	0	0.00	21.85	1	10,410	0.01%
2021/01/26	0	0.00	8	21.10	21.10	-8	10,385	-0.08%
2021/01/22	0	0.00	5.1	21.10	21.25	-5.1	10,346	-0.05%
2021/01/21	1	20.50	0	0.00	20.85	1	10,308	0.01%
2021/01/20	1	21.10	21.3	21.03	21.00	-20.3	10,282	-0.20%
2021/01/19	0	0.00	10	22.30	22.00	-10	10,310	-0.10%
2021/01/15	6	22.64	1	22.20	21.90	5	10,273	0.05%
2021/01/14	0	0.00	1	23.25	23.25	-1	10,208	-0.01%
2021/01/13	0	0.00	1.5	22.50	22.65	-1.5	10,221	-0.01%
2021/01/12	1	21.95	0	0.00	21.75	1	10,497	0.01%
2021/01/11	8	22.28	1	22.65	22.80	7	10,476	0.07%
2021/01/08	7	22.40	0	0.00	22.50	7	10,420	0.07%
2021/01/07	6	22.90	0	0.00	23.00	6	10,327	0.06%
2021/01/06	21	23.15	14	22.70	22.75	7	10,263	0.07%
2021/01/04	2	24.05	363	24.15	24.00	-361	10,074	-3.58%	大賣/鉅額交易
2020/12/31	12	24.83	4	24.30	24.40	8	9,957	0.08%
2020/12/30	24	25.47	28	25.49	25.10	-4	9,864	-0.04%
2020/12/29	228	26.56	75	26.47	25.00	153	9,700	1.58%	大買/鉅額交易
2020/12/28	105	26.05	114	26.54	27.10	-9	9,191	-0.10%	大買/大賣/
2020/12/25	5	24.96	2	25.05	24.65	3	8,791	0.03%
2020/12/24	25	25.04	11	24.64	24.60	14	8,713	0.16%
2020/12/23	6	23.83	6	24.20	24.35	0	8,513	0.00%
2020/12/22	12	24.80	11	24.70	23.55	1	8,524	0.01%
2020/12/21	22	24.85	22	24.61	24.55	0	8,407	0.00%
2020/12/18	23	24.27	38	24.17	24.25	-15	8,315	-0.18%
2020/12/17	18	24.34	16	24.11	23.60	2	8,165	0.02%
2020/12/16	1	23.30	8	23.08	22.95	-7	7,958	-0.09%
2020/12/15	0	0.00	8	22.85	22.75	-8	7,936	-0.10%
2020/12/14	8	24.45	12	24.22	23.85	-4	7,872	-0.05%
2020/12/11	51	24.27	38	24.31	24.30	13	7,860	0.17%
2020/12/10	15	22.97	15	23.54	23.50	0	7,593	0.00%
2020/12/09	10	24.80	3	24.80	24.65	7	7,409	0.09%
2020/12/08	49.4	25.04	4	25.29	25.30	45.4	7,259	0.63%
2020/12/07	7	24.20	27	24.37	24.50	-20	6,682	-0.30%
2020/12/04	7	21.53	58	21.95	22.30	-51	6,248	-0.82%
2020/12/03	17	20.86	6	20.82	20.30	11	6,111	0.18%
2020/12/02	49	21.68	35	21.81	21.45	14	6,069	0.23%
2020/12/01	134	21.14	50.7	21.16	21.40	83.3	6,135	1.36%	大買/
2020/11/30	45	20.15	7.3	20.47	20.20	37.7	5,683	0.66%
2020/11/27	67	19.34	65.6	19.37	19.95	1.4	5,517	0.03%
2020/11/26	22	18.69	21.5	19.00	19.10	0.5	5,195	0.01%
2020/11/25	4	18.11	4	18.13	18.15	0	4,977	0.00%
2020/11/24	125.1	19.45	42	18.93	18.45	83.1	4,843	1.72%	大買/
2020/11/23	0	0.00	0.8	18.80	19.00	-0.8	4,156	-0.02%
2020/11/20	21	17.06	19.6	17.38	17.30	1.4	3,988	0.04%
2020/11/19	2.9	16.52	0	0.00	16.55	2.9	3,931	0.07%
2020/11/18	0.5	16.45	0	0.00	16.45	0.5	3,954	0.01%
2020/11/17	0	0.00	2	16.70	16.50	-2	4,041	-0.05%
2020/11/12	1	16.40	0	0.00	16.50	1	4,158	0.02%
2020/11/11	3	16.83	0	0.00	16.65	3	4,168	0.07%
2020/11/10	7	16.78	0	0.00	16.75	7	4,182	0.17%
2020/11/06	0	0.00	8	17.61	17.60	-8	4,154	-0.19%
2020/11/04	2	17.15	1	17.00	17.25	1	4,071	0.02%
2020/11/03	3	16.70	2	16.70	16.65	1	4,075	0.02%
2020/10/30	7	16.71	0	0.00	16.70	7	4,179	0.17%
2020/10/29	1	17.20	0	0.00	17.15	1	4,245	0.02%
2020/10/27	10	17.92	0	0.00	17.70	10	4,427	0.23%
2020/10/23	0	0.00	3	18.70	18.90	-3	4,402	-0.07%
2020/10/22	18	19.12	15	18.80	18.35	3	4,398	0.07%
2020/10/21	27	19.20	30	18.70	19.00	-3	4,391	-0.07%
2020/10/20	13	20.34	19	20.54	19.85	-6	4,334	-0.14%
2020/10/19	0	0.00	10.8	18.25	19.05	-10.8	4,077	-0.26%
2020/10/16	5	17.90	0	0.00	17.35	5	4,197	0.12%
2020/10/14	7	17.65	7.2	17.57	17.65	-0.2	4,353	0.00%
2020/10/07	1	17.50	1	17.75	17.50	0	5,256	0.00%
2020/10/06	1	17.20	2	17.38	17.30	-1	5,375	-0.02%
2020/10/05	1	16.70	1	17.10	16.65	0	5,479	0.00%
2020/09/30	3	16.28	9	16.30	16.45	-6	5,467	-0.11%
2020/09/29	7.1	16.38	1.5	16.18	15.55	5.6	5,449	0.10%
2020/09/28	0	0.00	1	17.65	17.05	-1	5,473	-0.02%
2020/09/16	2	9.53	9.2	9.53	9.41	-7.2	5,542	-0.13%
2020/09/15	23	9.74	19	9.70	9.69	4	5,444	0.07%
2020/09/14	2	10.10	25	10.01	10.15	-23	5,374	-0.43%
2020/09/11	7	9.50	1.6	9.48	9.50	5.4	5,211	0.10%
2020/09/10	3.9	9.89	0	0.00	9.80	3.9	5,174	0.08%
2020/09/09	2	9.90	0.4	9.94	9.99	1.6	5,154	0.03%
2020/09/08	12.9	10.00	0	0.00	9.98	12.9	5,201	0.25%
2020/09/07	5.8	10.21	2	10.55	10.05	3.8	5,180	0.07%
2020/09/02	0	0.00	7	10.31	10.15	-7	5,144	-0.14%
2020/09/01	2.9	10.15	0	0.00	10.05	2.9	5,150	0.06%
2020/08/31	7.5	10.08	0	0.00	10.05	7.5	5,140	0.15%
2020/08/28	1.7	10.26	1	10.50	10.30	0.7	5,215	0.01%
2020/08/27	8.5	10.67	14	10.50	10.25	-5.5	5,453	-0.10%
2020/08/26	17	11.04	24	11.12	10.60	-7	5,289	-0.13%
2020/08/25	0	0.00	5	11.30	11.30	-5	4,870	-0.10%
2020/08/24	13	10.05	2	9.98	10.30	11	4,826	0.23%
2020/08/21	0.3	9.40	0	0.00	9.38	0.3	4,749	0.01%
2020/08/20	3.3	9.25	3	9.22	9.22	0.3	4,736	0.01%
2020/08/19	4	9.98	0	0.00	9.94	4	4,687	0.09%
2020/08/18	0.3	9.82	0	0.00	9.87	0.3	4,663	0.01%
2020/08/14	20	9.80	0	0.00	9.80	20	4,642	0.43%
2020/08/12	1	10.00	1	10.00	10.10	0	4,617	0.00%
2020/08/11	2	10.25	9	10.32	10.40	-7	4,521	-0.15%
2020/08/10	2	9.45	0	0.00	9.46	2	4,401	0.05%
2020/08/07	4	9.67	2	9.67	9.66	2	4,395	0.05%
2020/08/04	1	9.80	0	0.00	9.77	1	4,363	0.02%
2020/08/03	2	9.76	0	0.00	9.77	2	4,362	0.05%
2020/07/30	0	0.00	3	10.00	9.99	-3	4,345	-0.07%
2020/07/29	3	9.54	0	0.00	9.82	3	4,343	0.07%
2020/07/28	4	9.74	7	9.81	9.51	-3	4,339	-0.07%
2020/07/27	0	0.00	6	10.66	10.10	-6	4,318	-0.14%
2020/07/24	3	10.55	0	0.00	10.45	3	4,274	0.07%
2020/07/23	0	0.00	13	11.54	11.05	-13	4,198	-0.31%
2020/07/21	8	10.80	0	0.00	10.60	8	3,991	0.20%
2020/07/20	0	0.00	28	9.77	10.10	-28	3,962	-0.71%
2020/07/17	0	0.00	20	10.08	9.95	-20	3,936	-0.51%
2020/07/16	2	10.30	8	10.26	10.35	-6	3,912	-0.15%
2020/07/15	19	10.31	42	10.43	10.25	-23	3,905	-0.59%
2020/07/14	12	10.91	28	10.60	10.60	-16	3,919	-0.41%
2020/07/13	64	10.38	73	11.16	11.45	-9	3,884	-0.23%
2020/07/10	3	10.88	1	11.00	10.65	2	3,708	0.05%
2020/07/09	86	11.83	3	11.80	11.80	83	3,645	2.28%
2020/07/08	30	13.26	72	13.35	13.10	-42	3,509	-1.20%
2020/07/07	0	0.00	4	12.50	12.50	-4	3,052	-0.13%
2020/07/06	13	11.16	2.1	11.18	11.40	10.9	3,002	0.36%
2020/07/03	5	10.12	48.2	10.38	10.40	-43.2	2,902	-1.49%
2020/07/02	7	9.33	15.8	9.45	9.47	-8.8	2,592	-0.34%
2020/07/01	0	0.00	5	8.43	8.61	-5	2,418	-0.21%
2020/06/29	2	7.83	2	8.01	7.82	0	2,285	0.00%
2020/06/24	19	8.04	1	8.01	7.96	18	2,243	0.80%
2020/06/23	10	7.97	10	8.24	8.37	0	2,162	0.00%
2020/06/22	2	7.64	1	7.64	7.61	1	2,067	0.05%
2020/06/19	5	7.86	0	7.73	7.73	5	2,072	0.24%
2020/06/18	2	7.84	0	0.00	7.84	2	2,045	0.10%
2020/06/17	11	8.07	0	0.00	7.89	11	2,033	0.54%
2020/06/16	6	7.89	10	7.93	7.99	-4	2,014	-0.20%
2020/06/15	9	7.66	13	7.95	8.10	-4	1,981	-0.20%
2020/06/12	1	6.93	1	7.14	7.40	0	1,893	0.00%
2020/06/11	7.2	7.66	0	0.00	7.50	7.2	1,869	0.39%
2020/06/10	7	7.88	0	0.00	7.90	7	1,823	0.38%
2020/06/09	0	0.00	4	8.35	8.20	-4	1,772	-0.23%
2020/06/08	0	0.00	2	8.12	8.37	-2	1,724	-0.12%
2020/06/05	19.6	8.08	5	7.98	8.04	14.6	1,673	0.87%
2020/06/04	7	8.21	8	8.14	8.19	-1	1,633	-0.06%
2020/06/03	14	8.12	9	8.15	8.25	5	1,531	0.33%
2020/05/27	5	6.12	0	0.00	6.08	5	1,300	0.38%
2020/05/08	0	0.00	1	6.72	6.65	-1	1,377	-0.07%
2020/05/05	0	0.00	10	6.70	6.69	-10	1,340	-0.75%
2020/04/30	10	6.52	0	0.00	6.70	10	1,309	0.76%
2020/04/21	0	6.06	1	6.12	6.10	-1	1,293	-0.08%
2020/04/17	1	6.51	1	6.89	6.53	0	1,265	0.00%
2020/04/16	10	6.05	10	6.19	6.49	0	1,214	0.00%
2020/04/10	0	0.00	1	5.74	5.64	-1	1,146	-0.09%
2020/04/07	0	0.00	3.4	5.14	5.18	-3.4	1,124	-0.30%
2020/04/01	0	0.00	1	5.20	5.12	-1	1,183	-0.08%
2020/03/31	0	0.00	20	4.95	4.91	-20	1,202	-1.66%
2020/03/27	15	5.03	35	5.03	5.00	-20	1,218	-1.64%
2020/03/26	1	5.12	9	5.02	5.05	-8	1,233	-0.65%
2020/03/13	4	5.00	0	0.00	5.08	4	1,502	0.27%
2020/03/12	2	5.51	10	5.76	5.55	-8	1,487	-0.54%
2020/03/11	1	6.20	0	0.00	6.00	1	1,485	0.07%
2020/03/10	2	5.93	4	5.82	6.25	-2	1,484	-0.13%
2020/03/09	1	5.90	3	6.00	5.74	-2	1,484	-0.13%
2020/03/05	3	6.60	3	6.57	6.57	0	1,445	0.00%
2020/02/27	5	7.10	6.8	7.06	7.06	-1.8	1,355	-0.13%
2020/02/26	1	7.46	0	0.00	7.46	1	1,243	0.08%
2020/02/25	1	8.28	0	0.00	8.28	1	1,221	0.08%
2020/02/20	0	0.00	3	9.42	9.42	-3	1,173	-0.26%
2020/02/11	5	9.13	0	0.00	9.14	5	1,176	0.43%
2020/02/06	20	9.33	0	0.00	9.37	20	1,175	1.70%
2020/02/05	0	9.18	0	0.00	9.18	0	1,178	0.00%
2020/01/30	1	9.23	0	0.00	9.27	1	1,172	0.09%
2020/01/17	3	10.40	0	0.00	10.25	3	1,183	0.25%
2020/01/13	0	0.00	30	10.20	10.30	-30	1,185	-2.53%
2019/12/31	3	10.77	0	0.00	10.80	3	1,151	0.26%
2019/12/30	2	10.90	0	0.00	10.90	2	1,141	0.18%
2019/12/27	5	10.45	0	0.00	10.60	5	1,087	0.46%
2019/12/20	5	10.92	10	11.00	10.85	-5	992	-0.50%
2019/12/19	0	0.00	2	10.60	10.65	-2	869	-0.23%
2019/12/18	5	10.20	0	0.00	10.45	5	815	0.61%
2019/12/17	0	0.00	1	10.40	10.40	-1	782	-0.13%
2019/12/11	5	9.90	0	0.00	9.97	5	702	0.71%
2019/12/04	5	9.73	0	0.00	9.57	5	641	0.78%
2019/11/26	0	0.00	0	9.32	9.37	0	633	0.00%
2019/11/22	3	8.98	0	0.00	8.98	3	605	0.50%
2019/11/13	4	9.20	0	0.00	9.17	4	581	0.69%
2019/11/11	4	9.25	0	0.00	9.26	4	581	0.69%
2019/11/08	5	9.40	0	0.00	9.46	5	576	0.87%
2019/11/07	0	0.00	0.1	9.40	9.42	-0.1	580	-0.01%
2019/10/29	2	9.79	0	0.00	9.74	2	575	0.35%
2019/10/24	1	9.93	0	0.00	9.93	1	565	0.18%
2019/10/17	2	10.05	0	0.00	10.00	2	718	0.28%
2019/10/08	0	0.00	5	10.35	10.35	-5	760	-0.66%
2019/09/27	0	0.00	1	10.75	10.60	-1	788	-0.13%
2019/09/20	0	10.65	0	0.00	10.70	0	850	0.00%
2019/09/10	0	10.65	0	0.00	10.70	0	851	0.00%
2019/09/05	0	0.00	2	11.15	11.25	-2	842	-0.24%
2019/09/03	0	0.00	3	10.75	10.75	-3	848	-0.35%
2019/09/02	1	10.75	2	10.80	10.90	-1	860	-0.12%
2019/08/08	0	0.00	2	10.70	10.70	-2	1,306	-0.15%
2019/08/06	0	10.45	0	0.00	10.45	0	1,306	0.00%
2019/08/02	0	0.00	4	10.95	10.95	-4	1,298	-0.31%
2019/08/01	4	11.20	0	0.00	11.20	4	1,299	0.31%
2019/07/31	0	0.00	3	11.20	11.20	-3	1,303	-0.23%
2019/07/26	4	11.55	0	0.00	11.55	4	1,278	0.31%
2019/07/25	0	0.00	2	11.93	11.80	-2	1,249	-0.16%
2019/07/24	0	0.00	5	11.34	11.60	-5	1,163	-0.43%
2019/07/19	0	0.00	1	11.40	11.35	-1	1,120	-0.09%
2019/07/05	0	10.90	0	0.00	10.95	0	1,083	0.00%
2019/07/03	10	11.07	0	0.00	11.00	10	1,099	0.91%
2019/07/02	0	0.00	5.1	10.90	11.00	-5.1	1,097	-0.46%
2019/06/28	3	11.20	7.2	11.16	11.10	-4.2	1,084	-0.39%
2019/06/18	2	10.45	0	0.00	10.40	2	1,067	0.19%
2019/06/03	0	0.00	1	11.70	11.85	-1	996	-0.10%
2019/05/31	0	0.00	1	11.45	11.45	-1	921	-0.11%
2019/05/28	1	10.85	0	0.00	10.60	1	896	0.11%
2019/05/24	0	0.00	1	10.80	11.05	-1	913	-0.11%
2019/05/23	8	11.25	3	11.03	11.05	5	991	0.50%
2019/05/22	0	0.00	3	11.00	11.00	-3	908	-0.33%
2019/05/21	0	0.00	2.9	10.00	10.00	-2.9	811	-0.35%
2019/05/09	1	9.15	0	0.00	9.17	1	808	0.12%
2019/04/26	0	0.00	3	10.05	9.99	-3	779	-0.38%
2019/04/23	4	10.09	0	0.00	10.00	4	767	0.52%
2019/04/19	5	10.12	0	0.00	10.20	5	757	0.66%
2019/04/17	1	10.55	5	10.60	10.60	-4	731	-0.55%
2019/04/15	0	9.92	0	0.00	9.99	0	688	0.00%
2019/04/12	7	10.00	0	0.00	10.00	7	686	1.02%
2019/04/10	23	10.22	2	10.25	10.05	21	678	3.09%
2019/04/09	1	10.35	0	0.00	10.35	1	667	0.15%
2019/04/08	1	10.15	0	0.00	10.15	1	666	0.15%
2019/04/02	1	10.25	0	0.00	10.20	1	658	0.15%
2019/04/01	1	9.97	0	0.00	10.00	1	653	0.15%
2019/03/21	1	10.45	0	0.00	10.50	1	774	0.13%
2019/03/18	1	10.40	0	0.00	10.50	1	782	0.13%
2019/03/15	1	10.75	0	0.00	10.55	1	775	0.13%
2019/03/14	3	10.92	0	0.00	10.75	3	764	0.39%
2019/03/13	2	10.85	0	0.00	10.90	2	766	0.26%
2019/03/11	1	11.15	0	0.00	11.10	1	762	0.13%
2019/03/05	1	10.80	0	0.00	10.75	1	753	0.13%
2019/03/04	4	10.78	0	0.00	10.80	4	746	0.54%
2019/02/27	3	10.88	0	0.00	11.00	3	736	0.41%
2019/02/26	5	11.09	5	11.00	11.05	0	724	0.00%
2019/02/25	15	11.14	0	0.00	11.00	15	706	2.12%
2019/02/22	22	11.45	2	11.60	11.40	20	666	3.00%
2019/02/21	0	0.00	2	10.55	10.55	-2	550	-0.36%
2019/02/18	0	0.00	2	9.61	9.58	-2	519	-0.39%
2019/02/15	2	9.61	0	0.00	9.69	2	516	0.39%
2019/01/28	0	9.26	0	0.00	9.28	0	484	0.00%
2019/01/25	2	9.28	1	9.27	9.28	1	487	0.21%
2019/01/22	0	0.00	4	9.33	9.31	-4	500	-0.80%
2019/01/17	0	9.16	0	0.00	9.15	0	524	0.00%
2019/01/15	0	0.00	4	9.22	9.22	-4	544	-0.74%
2019/01/14	0	0.00	1	9.18	9.31	-1	544	-0.18%
2018/12/18	2	10.15	0	0.00	10.15	2	489	0.41%
2018/12/17	8	10.24	2	10.30	10.40	6	484	1.24%
2018/12/06	0	0.00	3	9.20	8.90	-3	456	-0.66%
2018/12/05	0	0.00	8.3	9.20	9.20	-8.3	458	-1.82%
2018/12/04	10	9.32	0	0.00	9.32	10	475	2.10%
2018/11/14	2	8.65	0	0.00	8.55	2	523	0.38%
2018/11/07	2	8.80	0	0.00	8.82	2	582	0.34%
2018/10/23	0	0.00	5	9.32	9.22	-5	754	-0.66%
2018/10/11	1	9.85	0	0.00	9.68	1	839	0.12%
2018/10/05	0	10.90	0	0.00	10.80	0	1,014	0.00%
2018/10/04	0	11.35	0	0.00	11.25	0	1,011	0.00%
2018/09/25	0	0.00	5	11.55	11.45	-5	1,061	-0.47%
2018/09/10	0	0.00	12.7	11.65	11.60	-12.7	1,190	-1.07%
2018/08/21	0	0.00	1.2	12.28	12.30	-1.2	2,321	-0.05%
2018/08/17	1	12.50	1	12.40	12.25	0	2,564	0.00%
2018/08/14	2	12.25	0	0.00	12.55	2	2,643	0.08%
2018/08/13	20	12.30	0	0.00	12.30	20	2,638	0.76%
2018/08/10	0	0.00	5	12.90	12.90	-5	2,604	-0.19%
2018/08/09	2	13.75	1	14.00	13.65	1	2,580	0.04%
2018/08/02	16	14.41	0	0.00	13.90	16	2,625	0.61%
2018/07/30	1	13.45	0	0.00	13.30	1	2,560	0.04%
2018/07/17	3	14.10	0	0.00	14.00	3	2,504	0.12%
2018/07/16	6	14.66	14	14.65	14.60	-8	2,467	-0.32%
2018/07/13	0	0.00	1	13.45	13.45	-1	2,337	-0.04%
2018/07/06	1	12.00	0	0.00	12.30	1	2,349	0.04%
2018/07/05	2	12.65	0	0.00	12.35	2	2,339	0.09%
2018/07/04	1	12.85	20	12.60	12.65	-19	2,348	-0.81%
2018/07/03	0	0.00	19	13.05	12.90	-19	2,339	-0.81%
2018/06/27	0	0.00	2	13.25	13.15	-2	2,352	-0.09%
2018/06/26	0	0.00	3	12.88	13.05	-3	2,357	-0.13%
2018/06/22	2	13.70	0	0.00	13.45	2	2,347	0.09%
2018/06/19	19	14.30	0	0.00	14.30	19	2,312	0.82%
2018/06/07	0	0.00	2	14.85	14.80	-2	2,186	-0.09%
2018/06/06	2	15.10	20	14.80	15.10	-18	2,157	-0.83%
2018/06/04	10	15.00	0	0.00	14.70	10	2,062	0.48%
2018/05/31	3	15.05	0	0.00	14.70	3	1,961	0.15%
2018/05/30	22	15.32	50	15.01	15.35	-28	1,847	-1.52%
2018/05/29	7	14.86	5.1	15.66	15.70	1.9	1,679	0.11%
2018/05/28	0	0.00	1	14.35	14.30	-1	1,306	-0.08%
2018/05/25	10	13.10	1	13.40	13.05	9	1,166	0.77%
2018/05/23	10	12.30	0	0.00	12.30	10	1,086	0.92%
2018/05/22	10	12.20	1	12.15	12.65	9	1,056	0.85%
2018/05/17	0	0.00	1	11.65	11.60	-1	1,054	-0.09%
2018/05/16	1	11.85	0	0.00	11.80	1	1,059	0.09%
2018/05/09	0	0.00	2	11.05	11.55	-2	1,135	-0.18%
2018/05/03	0.1	10.70	0	0.00	10.75	0.1	1,327	0.01%
2018/04/30	0	0.00	2	10.85	10.90	-2	1,382	-0.14%
2018/04/25	0	0.00	1	10.80	10.85	-1	1,607	-0.06%
2018/04/18	1	11.45	0	0.00	11.65	1	1,756	0.06%
2018/04/13	1	12.00	0	0.00	12.05	1	1,821	0.05%
2018/04/11	0	0.00	0.5	11.70	11.75	-0.5	1,974	-0.02%
2018/04/10	0	0.00	1	11.70	11.80	-1	2,199	-0.05%
2018/03/31	0	0.00	3	11.75	11.75	-3	2,398	-0.13%
2018/03/22	0	0.00	2	12.90	12.90	-2	2,825	-0.07%
2018/03/14	2	13.15	2	12.95	13.00	0	2,899	0.00%
2018/03/12	2	12.78	0	0.00	12.80	2	2,938	0.07%
2018/03/08	0	0.00	31	12.99	12.95	-31	3,025	-1.02%
2018/03/07	30	13.25	0	0.00	12.90	30	3,024	0.99%
2018/03/05	0	13.05	0	0.00	13.05	0	3,113	0.00%
2018/02/26	1	13.80	0	0.00	13.65	1	3,398	0.03%
2018/02/21	1	13.45	0	0.00	13.60	1	3,549	0.03%
2018/02/12	10	13.40	4	13.35	13.20	6	3,570	0.17%
2018/02/07	1	14.10	0	0.00	13.95	1	3,590	0.03%
2018/02/06	1	13.95	0	0.00	13.60	1	3,657	0.03%
2018/02/02	0	0.00	2	15.40	15.40	-2	3,765	-0.05%
2018/01/31	1	15.35	0	0.00	15.55	1	3,861	0.03%
2018/01/30	3	15.70	0	0.00	15.70	3	3,919	0.08%
2018/01/29	2	16.05	3	16.05	16.15	-1	3,953	-0.03%
2018/01/26	4	15.61	0	0.00	15.55	4	3,923	0.10%
2018/01/23	0	0.00	5	15.94	15.85	-5	4,214	-0.12%
2018/01/22	1	15.80	2	15.80	15.90	-1	4,257	-0.02%
2018/01/16	1	16.10	2	15.70	15.95	-1	4,929	-0.02%
2018/01/15	4	15.35	0	0.00	15.40	4	4,882	0.08%
2018/01/12	1	15.40	0	0.00	15.35	1	4,914	0.02%
2018/01/11	0	0.00	5	15.35	15.40	-5	5,006	-0.10%
2018/01/09	1	15.25	6	15.40	15.35	-5	5,136	-0.10%
2018/01/08	4	15.90	2	15.75	15.50	2	5,334	0.04%
2018/01/05	12	16.20	25	16.30	16.10	-13	5,345	-0.24%
2018/01/04	32	16.62	10	16.22	16.80	22	5,258	0.42%
2018/01/03	0	0.00	4	15.45	15.50	-4	5,045	-0.08%