鈺創 (5351)-永豐金-埔里券商分點個股進出

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

鈺創

(5351)

可現股當沖

股價
50.9
漲跌
▲1.5
漲幅
+2.93%
成交量
3,197張
產業
上櫃半導體類股
843人加入追蹤

立即追蹤
本地時間: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－永豐金-埔里券商分點個股進出

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

永豐金-埔里券商分點個股進出
永豐金-埔里券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	0	0.00	3.2	50.84	50.90	-3.2	5,927	-0.05%
2024/05/20	2	50.38	0	0.00	49.45	2	5,953	0.03%
2024/05/17	1	49.75	0	0.00	49.85	1	6,073	0.02%
2024/05/16	8	52.06	10	49.40	50.90	-2	5,997	-0.03%
2024/05/15	0.2	47.45	5	47.65	47.75	-4.8	5,717	-0.08%
2024/05/14	6	47.77	11.5	47.89	47.75	-5.5	5,735	-0.10%
2024/05/13	0.1	45.40	0	0.00	45.60	0.1	5,841	0.00%
2024/05/10	11	44.70	0	0.00	45.35	11	5,894	0.19%
2024/05/09	7.2	45.26	0	0.00	44.50	7.2	5,900	0.12%
2024/05/08	0.3	48.05	30	47.91	48.05	-29.8	5,798	-0.51%
2024/05/07	1	48.60	6	48.48	48.00	-5	5,832	-0.09%
2024/05/06	0	0.00	0.2	48.45	48.30	-0.2	5,826	0.00%
2024/05/03	1	48.30	1	48.40	47.60	0	5,841	0.00%
2024/05/02	1	47.60	1	47.80	47.80	0	5,913	0.00%
2024/04/30	5.1	48.43	0	0.00	47.90	5.1	5,986	0.08%
2024/04/29	2	47.95	2	48.03	48.55	0	6,094	0.00%
2024/04/26	2	47.70	1	47.80	47.45	1	6,198	0.02%
2024/04/25	1	48.00	0	0.00	47.55	1	6,268	0.02%
2024/04/24	10	48.50	3	48.57	48.20	7	6,378	0.11%
2024/04/23	25	46.29	1	45.95	47.00	24	6,497	0.37%
2024/04/22	4	45.50	1	44.09	44.05	3	6,937	0.04%
2024/04/19	0	0.00	10.2	47.34	45.50	-10.2	7,481	-0.14%
2024/04/18	12	47.62	11	48.45	48.20	1	7,501	0.01%
2024/04/17	6	48.13	0	0.00	48.50	6	7,725	0.08%
2024/04/16	8	48.79	16	48.74	47.60	-8	7,773	-0.10%
2024/04/15	1.1	50.25	1	51.10	50.20	0.1	7,719	0.00%
2024/04/12	4	54.90	1.2	54.47	53.00	2.8	7,663	0.04%
2024/04/11	0	51.80	1	53.00	52.40	-1	7,305	-0.01%
2024/04/10	1	52.70	14	53.61	52.50	-13	7,296	-0.18%
2024/04/09	6	52.45	2	52.05	52.40	4	7,184	0.06%
2024/04/08	1	52.10	1	51.90	51.80	0	7,232	0.00%
2024/04/03	1	52.11	0	0.00	52.10	1	7,337	0.01%
2024/04/02	20.2	52.85	13	52.99	52.80	7.2	7,671	0.09%
2024/04/01	15	52.99	6.3	52.57	52.90	8.7	7,783	0.11%
2024/03/29	9	51.20	0	0.00	50.80	9	7,734	0.12%
2024/03/28	3.1	51.99	0	0.00	50.90	3.1	7,748	0.04%
2024/03/27	0	0.00	1	52.30	52.00	-1	7,800	-0.01%
2024/03/26	1	51.30	0	52.00	52.00	1	7,791	0.01%
2024/03/25	0	50.80	3	51.20	51.70	-3	7,732	-0.04%
2024/03/22	1	50.80	0.2	51.20	50.40	0.8	7,963	0.01%
2024/03/21	0	0.00	1.1	50.60	50.50	-1.1	8,142	-0.01%
2024/03/20	1.1	48.81	0	0.00	50.20	1.1	8,284	0.01%
2024/03/18	0	0.00	9	48.80	48.60	-9	8,724	-0.10%
2024/03/15	1	49.00	39	48.33	48.45	-38	8,966	-0.42%
2024/03/14	0	0.00	2	49.25	49.35	-2	9,565	-0.02%
2024/03/13	18.1	51.27	4	50.68	49.05	14.1	10,178	0.14%
2024/03/12	10	51.10	10	50.80	51.00	0	10,233	0.00%
2024/03/11	37	50.20	1	50.60	51.00	36	10,345	0.35%
2024/03/08	15	50.10	25	49.72	49.00	-10	10,442	-0.10%
2024/03/07	23	51.11	20.1	49.50	49.50	2.9	10,625	0.03%
2024/03/06	35	51.46	36	50.70	50.60	-1	10,930	-0.01%
2024/03/05	40	52.52	38	51.34	51.40	2	11,163	0.02%
2024/03/04	25.1	53.92	35.1	53.18	52.70	-10	11,588	-0.09%
2024/03/01	52.1	53.47	54.2	52.95	52.80	-2.1	12,189	-0.02%
2024/02/29	58	53.70	56.2	53.14	53.80	1.8	12,476	0.01%
2024/02/27	28.1	53.63	39.9	53.82	54.00	-11.8	13,345	-0.09%
2024/02/26	3.1	52.17	3.1	53.04	53.50	0	14,202	0.00%
2024/02/23	6	51.33	0	0.00	51.30	6	14,639	0.04%
2024/02/22	2	52.45	0	0.00	52.10	2	15,525	0.01%
2024/02/21	2	52.55	5	52.88	52.30	-3	15,791	-0.02%
2024/02/20	6.5	53.15	11	53.03	52.60	-4.6	15,766	-0.03%
2024/02/19	1	50.60	16	51.09	51.30	-15	15,552	-0.10%
2024/02/16	14	49.72	5	50.28	50.80	9	15,717	0.06%
2024/02/15	12	48.41	0	0.00	48.55	12	15,673	0.08%
2024/02/05	5	48.91	3	48.15	48.00	2	15,706	0.01%
2024/02/02	2.2	50.53	0	0.00	50.30	2.2	15,581	0.01%
2024/02/01	1	50.80	2	50.70	50.80	-1	15,532	-0.01%
2024/01/31	3	51.47	0	0.00	51.20	3	15,580	0.02%
2024/01/30	2	51.45	1	51.30	51.30	1	15,725	0.01%
2024/01/29	0	0.00	2	52.00	51.90	-2	15,783	-0.01%
2024/01/26	0.1	51.50	0	0.00	51.30	0.1	15,783	0.00%
2024/01/25	4.2	52.02	7.4	51.79	51.50	-3.2	15,778	-0.02%
2024/01/24	6.2	53.77	4	53.15	52.60	2.2	15,725	0.01%
2024/01/23	9	53.76	4	54.18	53.70	5	15,682	0.03%
2024/01/22	4.1	53.65	6	53.87	54.20	-1.9	15,614	-0.01%
2024/01/19	4	52.80	7	52.83	52.20	-3	15,520	-0.02%
2024/01/18	23.1	53.18	24	52.87	52.40	-0.9	15,507	-0.01%
2024/01/17	4	53.38	7	53.49	53.50	-3	15,608	-0.02%
2024/01/16	27.4	55.40	16.1	55.42	54.30	11.3	15,416	0.07%
2024/01/15	28	55.80	38.2	56.53	57.20	-10.2	14,896	-0.07%
2024/01/12	1.8	53.21	0	0.00	52.90	1.8	14,331	0.01%
2024/01/11	6.1	54.02	9	53.49	53.20	-2.9	14,254	-0.02%
2024/01/10	0	0.00	4	52.18	52.00	-4	14,077	-0.03%
2024/01/09	2	50.90	0	0.00	51.20	2	14,025	0.01%
2024/01/08	0	0.00	17	52.23	51.60	-17	13,983	-0.12%
2024/01/05	7	51.31	4	51.48	51.70	3	13,948	0.02%
2024/01/04	8	50.90	0	0.00	50.60	8	13,983	0.06%
2024/01/03	3	51.70	0	0.00	51.20	3	14,039	0.02%
2024/01/02	3.2	52.80	13	52.66	52.50	-9.8	14,051	-0.07%
2023/12/29	10	53.72	6.1	53.93	54.00	3.9	13,970	0.03%
2023/12/28	34.3	53.74	25.1	54.09	53.80	9.2	13,852	0.07%
2023/12/27	13	53.28	6	52.83	53.20	7	13,525	0.05%
2023/12/26	6	52.00	0	0.00	51.60	6	13,390	0.04%
2023/12/25	11	51.42	0	0.00	50.80	11	13,279	0.08%
2023/12/22	4.2	52.11	4	51.48	51.10	0.2	13,230	0.00%
2023/12/20	1.1	51.51	1	51.00	51.00	0.1	13,115	0.00%
2023/12/19	6.1	51.64	6	51.05	51.00	0.1	13,050	0.00%
2023/12/18	0.2	52.10	3	52.30	53.50	-2.8	12,753	-0.02%
2023/12/15	4	53.43	4	52.85	52.50	0	12,512	0.00%
2023/12/14	4	54.33	2	54.15	53.20	2	12,311	0.02%
2023/12/13	0.2	53.50	1	53.50	53.60	-0.8	11,917	-0.01%
2023/12/12	7.8	54.29	7	54.17	53.30	0.8	11,899	0.01%
2023/12/11	24	54.79	21	55.05	53.90	3	11,702	0.03%
2023/12/08	30.5	53.25	25	53.92	53.80	5.5	11,084	0.05%
2023/12/07	3	50.60	1	50.00	49.80	2	10,438	0.02%
2023/12/06	6.1	50.87	3	51.13	51.00	3.1	10,354	0.03%
2023/12/05	3.3	50.55	1	50.30	50.00	2.3	10,287	0.02%
2023/12/04	12.2	51.64	11	52.23	51.10	1.2	10,257	0.01%
2023/12/01	5.1	54.13	13	53.76	52.80	-7.9	10,127	-0.08%
2023/11/30	10.1	53.26	7.1	53.37	53.10	3	9,951	0.03%
2023/11/29	15.1	52.56	8	53.10	53.80	7.1	9,716	0.07%
2023/11/28	24.2	52.35	22	52.53	52.60	2.2	9,245	0.02%
2023/11/27	10	51.26	8	52.01	50.40	2	8,622	0.02%
2023/11/24	60	53.84	51.3	53.97	53.50	8.7	8,249	0.11%
2023/11/22	35.1	49.81	38.2	49.32	50.20	-3.1	5,951	-0.05%
2023/11/21	19.2	48.88	23.3	49.33	48.20	-4.1	5,352	-0.08%
2023/11/20	1	45.25	15.1	46.29	47.95	-14.1	4,382	-0.32%
2023/11/17	3	43.70	9	43.78	43.60	-6	4,030	-0.15%
2023/11/16	25.1	43.78	21	44.06	43.50	4.1	3,995	0.10%
2023/11/15	15	44.73	6	44.68	43.95	9	3,944	0.23%
2023/11/14	2.1	43.70	2	43.93	43.95	0.1	3,733	0.00%
2023/11/13	4	43.40	3	43.65	44.00	1	3,665	0.03%
2023/11/10	4	43.13	4.3	42.88	42.45	-0.3	3,600	-0.01%
2023/11/09	2	42.65	2	42.90	42.60	0	3,570	0.00%
2023/11/08	5	42.86	4	42.90	42.90	1	3,588	0.03%
2023/11/07	19	44.13	18	43.89	43.95	1	3,510	0.03%
2023/11/06	2	43.65	6	43.13	43.60	-4	3,345	-0.12%
2023/11/03	2	42.00	2	42.15	41.70	0	3,265	0.00%
2023/11/02	2	42.40	1	42.20	42.15	1	3,269	0.03%
2023/11/01	3	41.72	2	41.55	41.40	1	3,258	0.03%
2023/10/31	3	41.73	0	0.00	40.80	3	3,246	0.09%
2023/10/30	0	0.00	1	41.95	42.30	-1	3,253	-0.03%
2023/10/27	0.1	41.45	0	0.00	41.25	0.1	3,223	0.00%
2023/10/26	1	42.95	0	0.00	41.80	1	3,250	0.03%
2023/10/25	2	43.80	1	44.25	43.85	1	3,251	0.03%
2023/10/23	0	0.00	2	41.30	41.15	-2	3,448	-0.06%
2023/10/20	2	40.63	2	41.20	41.25	0	3,501	0.00%
2023/10/19	1	41.60	0	0.00	41.90	1	3,520	0.03%
2023/10/18	2	42.88	5	43.32	42.20	-3	3,518	-0.09%
2023/10/17	3	43.25	2	42.43	42.30	1	3,517	0.03%
2023/10/16	5	42.22	3	42.45	42.10	2	3,665	0.05%
2023/10/13	2.9	43.53	2	43.30	43.15	0.9	3,695	0.02%
2023/10/11	0	0.00	5	44.50	42.05	-5	3,735	-0.13%
2023/10/06	5	43.00	0	0.00	43.45	5	3,671	0.14%
2023/10/03	6	42.38	1	42.15	42.05	5	3,598	0.14%
2023/10/02	0	0.00	1	41.55	41.60	-1	3,557	-0.03%
2023/09/27	1	39.60	1	39.90	39.80	0	3,515	0.00%
2023/09/26	3	40.20	2	40.35	40.00	1	3,531	0.03%
2023/09/20	1	42.55	0	0.00	42.40	1	3,521	0.03%
2023/09/18	1	43.45	0	0.00	43.15	1	3,554	0.03%
2023/09/15	0	0.00	2	44.15	43.95	-2	3,572	-0.06%
2023/09/14	0	0.00	2	43.15	43.25	-2	3,515	-0.06%
2023/09/13	0	0.00	2.2	41.90	41.50	-2.2	3,505	-0.06%
2023/09/11	2	42.20	0	0.00	41.80	2	3,617	0.06%
2023/09/08	1	43.00	2	42.38	42.35	-1	3,684	-0.03%
2023/09/07	3	43.92	2	44.40	44.10	1	3,710	0.03%
2023/09/06	17	43.87	17	44.06	43.50	0	3,614	0.00%
2023/09/05	2	43.95	8	43.69	43.40	-6	3,523	-0.17%
2023/09/04	1	42.20	1	42.20	42.40	0	3,340	0.00%
2023/08/31	0	0.00	5.2	41.88	41.35	-5.2	3,266	-0.16%
2023/08/30	1	40.70	1	40.35	40.70	0	3,207	0.00%
2023/08/29	3	39.67	0	0.00	39.65	3	3,229	0.09%
2023/08/23	2	39.05	0	0.00	38.95	2	3,612	0.06%
2023/08/18	1	40.25	1	40.15	39.85	0	3,675	0.00%
2023/08/17	0	0.00	3	39.85	40.20	-3	3,728	-0.08%
2023/08/16	0	0.00	1	39.20	39.70	-1	3,749	-0.03%
2023/08/14	1	38.20	6	39.55	38.20	-5	3,789	-0.13%
2023/08/10	1	40.20	0	0.00	40.25	1	3,960	0.03%
2023/08/09	1	41.00	2	41.13	40.90	-1	3,957	-0.03%
2023/08/02	2	41.33	1	40.95	41.15	1	3,987	0.03%
2023/08/01	9	42.66	1	43.35	42.25	8	3,964	0.20%
2023/07/31	10	43.31	10	42.92	42.65	0	3,998	0.00%
2023/07/28	9	44.12	8	44.30	44.00	1	3,989	0.03%
2023/07/27	6	45.17	4	45.29	45.00	2	3,924	0.05%
2023/07/25	1	43.75	2	43.60	42.60	-1	3,529	-0.03%
2023/07/24	2	43.08	0	0.00	43.25	2	3,515	0.06%
2023/07/21	1	42.60	0	0.00	42.70	1	3,497	0.03%
2023/07/20	1	43.35	9	43.79	43.35	-8	3,532	-0.23%
2023/07/19	1	43.80	1.4	43.50	43.20	-0.4	3,479	-0.01%
2023/07/18	1	41.20	0	0.00	41.50	1	3,366	0.03%
2023/07/14	2	42.05	0	0.00	42.05	2	3,321	0.06%
2023/07/12	1.5	40.30	0	0.00	40.10	1.5	3,328	0.05%
2023/07/10	0.1	40.75	0	0.00	40.60	0.1	3,564	0.00%
2023/07/07	1.1	40.91	0	0.00	40.90	1.1	3,764	0.03%
2023/07/04	0.1	41.80	0	0.00	41.90	0.1	4,106	0.00%
2023/06/30	1	42.05	0	0.00	42.35	1	4,395	0.02%
2023/06/28	0	0.00	1	42.20	41.70	-1	4,534	-0.02%
2023/06/27	1.1	42.20	0	0.00	41.65	1.1	4,594	0.02%
2023/06/21	1.1	43.71	2	43.78	43.70	-0.9	4,823	-0.02%
2023/06/19	1	44.45	3	44.45	44.45	-2	5,051	-0.04%
2023/06/16	1	46.00	1	45.90	45.60	0	5,065	0.00%
2023/06/14	5	45.62	12	45.94	45.45	-7	4,990	-0.14%
2023/06/13	2	44.95	5	45.18	44.95	-3	4,966	-0.06%
2023/06/08	2	43.10	0.6	43.65	43.20	1.4	4,968	0.03%
2023/06/07	0	0.00	2	44.00	44.20	-2	5,035	-0.04%
2023/06/06	1	43.60	0	0.00	43.40	1	5,144	0.02%
2023/06/02	3	44.50	1	44.25	43.75	2	5,230	0.04%
2023/06/01	15	44.31	13	44.88	44.15	2	5,248	0.04%
2023/05/31	6	46.08	5	45.70	45.30	1	5,333	0.02%
2023/05/29	0	0.00	6	44.17	44.30	-6	5,156	-0.12%
2023/05/26	1	42.30	1	42.60	42.30	0	5,175	0.00%
2023/05/25	1	43.85	1	42.95	42.95	0	5,220	0.00%
2023/05/23	7	43.26	0	0.00	43.15	7	5,274	0.13%
2023/05/18	9	42.48	11	42.85	42.35	-2	5,411	-0.04%
2023/05/17	5	42.90	1	42.70	42.70	4	5,412	0.07%
2023/05/12	0	0.00	1	39.80	40.95	-1	5,382	-0.02%
2023/05/05	4	40.85	2	41.08	40.55	2	6,488	0.03%
2023/05/03	1	42.15	0	42.25	42.05	1	6,917	0.01%
2023/04/28	1	42.85	1	43.15	43.05	0	7,117	0.00%
2023/04/27	1	41.85	2	41.90	41.85	-1	7,096	-0.01%
2023/04/26	4	40.95	20	40.65	41.40	-16	7,073	-0.23%
2023/04/25	0	0.00	1	41.60	41.55	-1	7,110	-0.01%
2023/04/24	1	44.05	0	0.00	43.55	1	7,090	0.01%
2023/04/18	5	46.93	0	0.00	46.25	5	7,313	0.07%
2023/04/17	0	0.00	1	46.65	46.55	-1	7,442	-0.01%
2023/04/14	4	46.89	1	47.70	46.75	3	7,485	0.04%
2023/04/13	8	48.17	3	47.58	47.15	5	7,464	0.07%
2023/04/12	1	48.45	5	49.10	49.45	-4	7,295	-0.05%
2023/04/11	16	48.20	15	48.31	48.40	1	7,151	0.01%
2023/04/10	2	46.65	2	46.55	46.45	0	7,133	0.00%
2023/04/07	5	47.67	7	47.73	47.25	-2	7,124	-0.03%
2023/04/06	3	47.05	1	47.10	47.05	2	7,073	0.03%
2023/03/31	16	47.90	13	48.02	47.40	3	7,123	0.04%
2023/03/30	5	46.86	7	46.81	46.60	-2	6,883	-0.03%
2023/03/28	2	45.58	1	45.05	45.00	1	6,792	0.01%
2023/03/27	3	46.82	17	47.96	46.40	-14	6,758	-0.21%
2023/03/24	2	47.85	7	47.42	47.55	-5	6,749	-0.07%
2023/03/23	9	46.68	5	46.55	47.25	4	6,585	0.06%
2023/03/22	0	0.00	10	45.00	44.60	-10	6,383	-0.16%
2023/03/20	10	42.55	0	0.00	43.75	10	6,379	0.16%
2023/03/15	0	0.00	9	44.20	43.55	-9	6,491	-0.14%
2023/03/14	2	43.85	1.1	43.96	43.75	0.9	6,575	0.01%
2023/03/13	2	44.35	11	44.61	44.80	-9	6,666	-0.14%
2023/03/10	11	45.95	8	45.94	45.50	3	6,818	0.04%
2023/03/09	6	48.60	3.1	48.20	47.50	2.9	7,277	0.04%
2023/03/08	1	48.50	6	48.96	48.35	-5	7,514	-0.07%
2023/03/07	12	48.38	3	48.42	48.35	9	7,530	0.12%
2023/03/06	5	48.23	3	48.32	48.10	2	7,537	0.03%
2023/03/03	9	48.04	24	47.99	48.05	-15	7,607	-0.20%
2023/03/02	2	47.50	7	47.60	47.15	-5	7,653	-0.07%
2023/03/01	4	46.90	0	0.00	46.95	4	7,783	0.05%
2023/02/24	9	47.09	2	47.50	47.20	7	8,332	0.08%
2023/02/23	6	47.80	2	47.93	48.00	4	8,294	0.05%
2023/02/22	8	46.65	10.3	47.31	47.00	-2.3	8,496	-0.03%
2023/02/21	0	47.85	3	47.73	47.75	-3	8,597	-0.03%
2023/02/20	12	48.13	3	47.87	47.80	9	8,852	0.10%
2023/02/17	3	47.32	10	47.00	47.75	-7	8,914	-0.08%
2023/02/16	5.5	46.82	13	46.99	47.70	-7.5	8,979	-0.08%
2023/02/15	14	46.13	1	46.00	45.85	13	9,173	0.14%
2023/02/14	8	46.79	1	46.45	46.40	7	9,329	0.08%
2023/02/13	1	45.80	1	45.95	45.65	0	9,510	0.00%
2023/02/10	7	46.31	12	47.03	46.25	-5	10,012	-0.05%
2023/02/09	10	47.64	11	48.30	47.40	-1	10,143	-0.01%
2023/02/08	0	0.00	1	48.85	48.25	-1	10,137	-0.01%
2023/02/07	1	47.65	0	0.00	48.05	1	10,081	0.01%
2023/02/06	12	47.63	12	47.63	48.00	0	10,100	0.00%
2023/02/03	23	48.98	28	49.02	48.00	-5	10,088	-0.05%
2023/02/02	5	46.69	10	46.36	46.95	-5	9,773	-0.05%
2023/02/01	4	45.09	1	45.85	44.85	3	9,861	0.03%
2023/01/31	5	44.87	3	44.37	45.10	2	10,004	0.02%
2023/01/30	2	43.25	2	43.05	43.55	0	9,899	0.00%
2023/01/17	0	0.00	5	41.62	41.55	-5	9,854	-0.05%
2023/01/16	0	0.00	1	42.25	41.60	-1	9,901	-0.01%
2023/01/13	3	42.50	6	43.45	42.15	-3	9,912	-0.03%
2023/01/12	0	0.00	1	43.50	42.65	-1	9,879	-0.01%
2023/01/11	2	43.25	13	43.33	43.40	-11	9,875	-0.11%
2023/01/10	6	43.87	11	43.58	43.20	-5	9,870	-0.05%
2023/01/09	32	43.56	25	43.48	43.10	7	9,794	0.07%
2023/01/06	28	42.93	15	42.92	42.75	13	9,753	0.13%
2023/01/05	6	42.59	10	42.61	42.80	-4	9,746	-0.04%
2023/01/04	5	41.35	0	42.00	41.95	5	9,646	0.05%
2023/01/03	0	0.00	0.1	40.75	40.85	-0.1	9,627	0.00%
2022/12/30	1	40.40	3	40.02	39.50	-2	9,640	-0.02%
2022/12/29	26	39.98	26	40.27	40.05	0	9,685	0.00%
2022/12/28	3	42.73	1	42.40	41.05	2	9,763	0.02%
2022/12/27	2	41.40	1	41.45	41.10	1	9,651	0.01%
2022/12/23	1	40.70	0	0.00	40.70	1	9,735	0.01%
2022/12/20	0	0.00	2	39.15	39.00	-2	9,774	-0.02%
2022/12/19	2	40.00	2	40.45	40.55	0	9,824	0.00%
2022/12/15	10	42.00	0	0.00	41.80	10	9,794	0.10%
2022/12/13	0	0.00	2	41.25	41.20	-2	9,820	-0.02%
2022/12/12	1	41.95	1	41.75	41.70	0	9,859	0.00%
2022/12/09	1	43.70	24	43.39	42.70	-23	9,860	-0.23%
2022/12/08	14	43.24	0	0.00	43.55	14	9,829	0.14%
2022/12/07	19	44.21	16	42.82	42.80	3	9,854	0.03%
2022/12/06	10	45.21	1	45.30	44.75	9	9,804	0.09%
2022/12/05	20	46.62	3	46.60	46.50	17	9,717	0.17%
2022/12/02	3	46.08	1	46.45	46.25	2	9,591	0.02%
2022/12/01	60	46.20	74	47.08	45.20	-14	9,427	-0.15%
2022/11/30	27	45.28	35	45.26	45.30	-8	8,980	-0.09%
2022/11/29	5	43.40	6	42.63	43.55	-1	8,727	-0.01%
2022/11/28	6	42.55	1	42.60	42.70	5	8,702	0.06%
2022/11/25	5	43.21	1	43.40	42.90	4	8,669	0.05%
2022/11/24	3	42.30	5	42.65	43.90	-2	8,568	-0.02%
2022/11/23	23.7	41.96	19	42.07	42.25	4.7	8,440	0.06%
2022/11/22	14	42.77	12	42.40	41.65	2	8,306	0.02%
2022/11/21	3	40.75	3	40.62	40.45	0	7,793	0.00%
2022/11/18	9	41.18	8.1	41.35	40.60	0.9	7,794	0.01%
2022/11/17	7	40.51	3	40.42	40.40	4	7,570	0.05%
2022/11/16	12	40.23	21	40.49	40.60	-9	7,472	-0.12%
2022/11/15	15	39.00	11	39.15	39.15	4	7,217	0.06%
2022/11/14	13	39.52	7.2	39.46	39.45	5.8	7,152	0.08%
2022/11/11	40	39.90	38	39.27	38.95	2	7,086	0.03%
2022/11/10	1.8	38.43	5	39.15	38.90	-3.2	6,848	-0.05%
2022/11/09	18	38.47	14	38.09	38.80	4	6,755	0.06%
2022/11/08	81	38.99	84	38.98	37.55	-3	6,709	-0.04%
2022/11/07	5	36.93	7	36.61	38.25	-2	6,292	-0.03%
2022/11/04	2	34.75	4	35.23	34.80	-2	6,173	-0.03%
2022/11/03	7	34.52	5	34.96	34.85	2	6,121	0.03%
2022/11/02	9	35.07	9	34.94	34.75	0	6,078	0.00%
2022/11/01	23	34.43	3	34.52	34.50	20	6,018	0.33%
2022/10/31	8	34.84	9	34.74	34.80	-1	5,902	-0.02%
2022/10/28	32	33.54	17	33.26	33.95	15	5,566	0.27%
2022/10/27	7.3	32.11	12.1	32.39	32.40	-4.8	5,176	-0.09%
2022/10/26	4	31.00	2	31.05	30.40	2	4,961	0.04%
2022/10/25	6	31.48	3	31.50	31.25	3	4,968	0.06%
2022/10/24	1	31.95	4.4	32.01	31.85	-3.4	4,995	-0.07%
2022/10/21	1.6	31.26	0	0.00	30.50	1.6	5,021	0.03%
2022/10/20	1.1	31.59	3	31.67	31.70	-2	5,051	-0.04%
2022/10/19	2.1	32.98	0	0.00	32.10	2.1	5,119	0.04%
2022/10/18	2	32.40	7	32.46	32.70	-5	5,154	-0.10%
2022/10/14	3	31.12	13	31.58	31.70	-10	5,412	-0.18%
2022/10/13	2	30.50	4	29.25	29.25	-2	5,512	-0.04%
2022/10/12	21	31.55	11	31.38	31.75	10	5,457	0.18%
2022/10/07	1	34.95	1	35.55	34.50	0	5,526	0.00%
2022/10/06	14	35.19	13	35.12	35.20	1	5,629	0.02%
2022/10/05	12	35.27	14	36.72	34.95	-2	5,636	-0.04%
2022/10/04	1	36.15	2	35.80	35.65	-1	5,617	-0.02%
2022/10/03	4	35.69	1	35.95	35.60	3	5,559	0.05%
2022/09/30	2	33.80	0	0.00	34.10	2	5,627	0.04%
2022/09/29	2	33.28	12	33.76	33.10	-10	5,738	-0.17%
2022/09/26	30.1	35.00	25	35.78	34.50	5.1	6,078	0.08%
2022/09/23	0.1	38.00	0	0.00	37.80	0.1	6,239	0.00%
2022/09/22	5	39.45	6	37.93	39.40	-1	6,308	-0.02%
2022/09/19	3	38.80	5	38.37	38.80	-2	6,824	-0.03%
2022/09/16	11	40.15	33	40.25	39.65	-22	7,069	-0.31%
2022/09/15	11	42.10	0	0.00	41.50	11	7,099	0.15%
2022/09/07	2	46.60	0	0.00	46.60	2	7,553	0.03%
2022/09/06	4	48.86	5	48.95	47.35	-1	7,572	-0.01%
2022/09/02	1	53.00	3	53.13	53.10	-2	7,636	-0.03%
2022/09/01	2	51.70	2	52.00	52.10	0	7,613	0.00%
2022/08/31	0	0.00	5	52.40	52.70	-5	7,630	-0.07%
2022/08/30	6	51.83	0.2	52.10	51.90	5.8	7,728	0.08%
2022/08/29	0	0.00	4	50.35	50.00	-4	7,732	-0.05%
2022/08/26	0	0.00	6	52.30	52.20	-6	7,805	-0.08%
2022/08/22	0	0.00	9	51.71	51.60	-9	8,669	-0.10%
2022/08/17	2	51.90	2	51.00	51.30	0	9,106	0.00%
2022/08/16	10	51.57	6	52.15	51.50	4	9,326	0.04%
2022/08/15	20	51.97	18	51.55	52.10	2	9,447	0.02%
2022/08/11	7	48.59	0	0.00	47.15	7	9,883	0.07%
2022/08/10	10	47.81	1	47.25	47.25	9	10,563	0.09%
2022/08/09	2	48.40	2	48.70	48.55	0	10,981	0.00%
2022/08/05	1	48.45	1	48.65	48.30	0	11,205	0.00%
2022/08/03	2	48.78	1	49.25	47.95	1	11,415	0.01%
2022/08/02	1	49.30	0	0.00	49.85	1	11,556	0.01%
2022/08/01	0	0.00	1	52.10	51.80	-1	11,645	-0.01%
2022/07/29	1	51.20	0	0.00	51.30	1	11,832	0.01%
2022/07/27	2	50.30	2	51.30	51.80	0	12,067	0.00%
2022/07/26	2	51.70	6	51.88	50.60	-4	12,082	-0.03%
2022/07/25	0	0.00	3	53.30	53.10	-3	12,159	-0.02%
2022/07/22	6	54.65	5	54.34	53.50	1	12,203	0.01%
2022/07/21	6	54.60	7	53.96	54.60	-1	12,211	-0.01%
2022/07/20	3	53.37	0	0.00	52.80	3	12,141	0.02%
2022/07/19	0	0.00	1	51.20	51.20	-1	12,121	-0.01%
2022/07/18	0	0.00	1	51.70	51.60	-1	12,265	-0.01%
2022/07/14	2	51.25	1	50.90	49.85	1	12,392	0.01%
2022/07/13	5	48.01	2	48.48	47.30	3	12,370	0.02%
2022/07/08	1	50.60	0	0.00	50.20	1	12,660	0.01%
2022/07/07	3	49.82	9	49.02	49.85	-6	12,593	-0.05%
2022/07/06	8	49.33	7	48.49	47.05	1	12,540	0.01%
2022/07/05	4	49.70	4	49.65	49.85	0	12,587	0.00%
2022/07/04	2	48.95	0	0.00	48.70	2	12,456	0.02%
2022/07/01	3	51.80	2	52.65	49.50	1	12,473	0.01%
2022/06/30	3	56.30	2	56.10	55.00	1	12,261	0.01%
2022/06/29	1	57.90	1	58.20	57.90	0	12,205	0.00%
2022/06/28	6	60.05	6	60.33	59.30	0	12,197	0.00%
2022/06/27	42	62.31	41	61.48	61.60	1	12,393	0.01%
2022/06/24	8	59.90	4	59.65	59.30	4	12,246	0.03%
2022/06/23	13	56.36	15	55.85	55.80	-2	12,032	-0.02%
2022/06/22	3	58.33	4	57.10	56.30	-1	12,226	-0.01%
2022/06/21	5	58.98	4	59.53	59.70	1	12,337	0.01%
2022/06/20	2	58.50	11	60.02	57.80	-9	12,706	-0.07%
2022/06/17	1	60.70	1	61.10	62.90	0	12,700	0.00%
2022/06/16	13	63.72	6	63.22	62.00	7	12,794	0.05%
2022/06/15	7	64.30	11	64.09	63.90	-4	12,834	-0.03%
2022/06/13	8	64.09	5	64.88	63.80	3	13,131	0.02%
2022/06/10	2	67.35	2	67.30	67.40	0	13,181	0.00%
2022/06/09	1	68.30	0.1	68.20	68.40	1	13,263	0.01%
2022/06/08	3	69.57	3	69.43	69.10	0	13,355	0.00%
2022/06/07	5	68.20	15	68.33	68.40	-10	13,423	-0.07%
2022/06/06	2	68.95	7	69.06	68.90	-5	13,620	-0.04%
2022/06/02	15.1	72.15	3.1	71.55	70.40	12	13,962	0.09%
2022/06/01	6	69.82	11	69.76	69.30	-5	13,802	-0.04%
2022/05/31	17.1	70.00	7	69.97	68.90	10.1	14,118	0.07%
2022/05/30	6	69.07	10	69.39	68.60	-4	14,668	-0.03%
2022/05/27	12	68.78	1	68.50	68.30	11	14,961	0.07%
2022/05/26	10	67.53	10	66.46	66.60	0	14,941	0.00%
2022/05/25	6	67.27	7.1	67.89	67.80	-1.1	15,077	-0.01%
2022/05/24	4.1	66.59	3	67.17	65.80	1.1	15,192	0.01%
2022/05/23	8	68.93	7	68.64	68.00	1	15,277	0.01%
2022/05/20	26	68.42	25	68.64	68.10	1	15,435	0.01%
2022/05/19	11	67.32	8	67.20	70.00	3	15,942	0.02%
2022/05/18	35	68.97	30	69.44	67.20	5	16,525	0.03%
2022/05/17	12	64.15	14	64.89	68.30	-2	16,955	-0.01%
2022/05/16	8	62.88	13	63.41	62.10	-5	16,809	-0.03%
2022/05/13	6	61.70	9	61.43	61.90	-3	16,839	-0.02%
2022/05/12	9	60.11	4	60.75	59.00	5	16,891	0.03%
2022/05/11	8	60.73	5	60.76	59.90	3	17,012	0.02%
2022/05/10	2	61.40	2	60.90	62.00	0	17,418	0.00%
2022/05/09	0	0.00	2	62.90	62.70	-2	17,530	-0.01%
2022/05/06	1	65.30	0	0.00	66.80	1	17,569	0.01%
2022/05/05	1	67.90	1	66.50	67.90	0	17,534	0.00%
2022/05/04	1	63.70	0	0.00	63.00	1	17,352	0.01%
2022/05/03	0	0.00	0.2	62.80	63.70	-0.2	17,458	0.00%
2022/04/27	0	0.00	1	59.00	60.70	-1	17,644	-0.01%
2022/04/26	1	63.60	0	0.00	62.00	1	17,537	0.01%
2022/04/25	2.2	64.13	2	63.00	64.10	0.2	17,601	0.00%
2022/04/22	6	67.08	6	67.38	67.20	0	17,733	0.00%
2022/04/21	0	0.00	5	69.09	70.00	-5	17,835	-0.03%
2022/04/20	4	66.05	4.1	65.25	66.10	-0.1	17,915	0.00%
2022/04/19	1	65.10	0	0.00	64.40	1	18,028	0.01%
2022/04/18	0	0.00	3	64.00	66.00	-3	18,329	-0.02%
2022/04/15	25	66.04	31	66.41	65.50	-6	18,381	-0.03%
2022/04/13	2	72.00	2.1	72.70	72.00	-0.1	18,664	0.00%
2022/04/12	0	0.00	1	71.00	71.10	-1	18,955	-0.01%
2022/04/11	1	73.50	1	72.50	70.60	0	19,130	0.00%
2022/04/07	4.1	77.43	8	75.10	74.60	-3.9	19,217	-0.02%
2022/04/01	1	79.80	0	0.00	81.00	1	19,567	0.01%
2022/03/31	2	83.30	2	82.60	80.50	0	19,790	0.00%
2022/03/30	15	83.87	6	85.12	83.00	9	20,213	0.04%
2022/03/29	8	83.61	10.1	83.57	83.50	-2.1	20,437	-0.01%
2022/03/28	3	81.47	2	79.90	81.60	1	21,423	0.00%
2022/03/25	10.1	83.35	14	82.76	80.90	-3.9	22,329	-0.02%
2022/03/24	4	83.58	3	83.00	84.00	1	23,498	0.00%
2022/03/23	16	83.56	14	83.61	83.00	2	24,950	0.01%
2022/03/22	5	79.54	0	0.00	80.30	5	26,654	0.02%
2022/03/21	3	78.87	2	79.45	79.40	1	28,217	0.00%
2022/03/18	2	78.75	1	77.90	78.90	1	28,579	0.00%
2022/03/17	4	77.70	9	78.53	78.80	-5	28,921	-0.02%
2022/03/16	3	75.23	2	75.35	73.70	1	29,336	0.00%
2022/03/15	4	75.43	7	75.54	73.40	-3	31,129	-0.01%
2022/03/14	3	77.57	3	77.90	77.70	0	31,368	0.00%
2022/03/11	6	77.58	1	78.30	77.60	5	31,698	0.02%
2022/03/10	4	78.93	3.1	78.63	78.60	0.9	31,936	0.00%
2022/03/09	11	76.62	7	76.19	76.50	4	32,439	0.01%
2022/03/08	11.1	74.56	14	77.01	74.00	-2.9	32,770	-0.01%
2022/03/07	5	81.40	6	79.82	79.40	-1	32,888	0.00%
2022/03/04	42	87.25	37	85.83	85.10	5	33,745	0.01%
2022/03/03	40	88.01	34.1	86.97	85.90	6	33,963	0.02%
2022/03/02	4	84.60	2	85.65	85.40	2	33,910	0.01%
2022/02/25	19	79.82	15	79.89	78.80	4	35,296	0.01%
2022/02/24	2	78.35	3	79.86	77.60	-1	35,937	0.00%
2022/02/23	10	82.00	21	82.88	83.10	-11	35,821	-0.03%
2022/02/22	1	83.00	7	82.60	80.80	-6	35,758	-0.02%
2022/02/21	53.1	89.23	46.6	87.87	85.00	6.4	35,579	0.02%
2022/02/18	24.6	86.91	24	86.93	87.90	0.6	34,946	0.00%
2022/02/17	265	84.56	256	84.85	84.40	9	34,383	0.03%	大買/大賣/
2022/02/16	0	0.00	2	81.90	81.90	-2	33,448	-0.01%
2022/02/15	0.3	77.07	10	76.80	74.50	-9.7	33,416	-0.03%
2022/02/14	7	77.27	3	77.74	76.50	4	33,624	0.01%
2022/02/11	1	81.00	1	81.50	80.80	0	33,718	0.00%
2022/02/10	21.2	80.59	12	81.54	81.60	9.2	33,827	0.03%
2022/02/09	5	77.34	5	77.64	77.80	0	33,619	0.00%
2022/02/08	11	72.71	13	73.26	76.00	-2	33,705	-0.01%
2022/02/07	1	73.20	0	0.00	73.00	1	36,036	0.00%
2022/01/26	4	70.95	5	71.70	70.80	-1	38,056	0.00%
2022/01/25	1	71.10	3	72.70	70.70	-2	39,434	-0.01%
2022/01/24	0	70.80	1	72.22	73.90	-1	39,393	0.00%
2022/01/21	23	75.93	22	74.36	74.30	1	40,412	0.00%
2022/01/19	1	77.50	1	77.90	78.80	0	42,442	0.00%
2022/01/18	8	79.24	7	79.87	78.50	1	44,432	0.00%
2022/01/17	5	78.90	2	77.80	79.50	3	45,506	0.01%
2022/01/14	25	75.42	24	75.98	76.90	1	46,498	0.00%
2022/01/13	3	76.80	5	76.48	76.70	-2	48,107	0.00%
2022/01/12	5	78.40	16	78.41	78.30	-11	48,652	-0.02%
2022/01/11	21	79.28	20	78.11	77.50	1	48,746	0.00%
2022/01/10	14	79.66	24.1	82.14	81.30	-10.1	48,443	-0.02%
2022/01/07	22	84.21	8.1	83.43	81.30	13.9	48,328	0.03%
2022/01/06	30	85.36	32	85.35	86.00	-2	48,177	0.00%
2022/01/05	32	86.03	33	85.65	84.40	-1	48,157	0.00%
2022/01/04	15	91.75	11	89.70	88.10	4	48,013	0.01%
2022/01/03	17	91.41	18	91.03	91.90	-1	48,235	0.00%
2021/12/30	9	91.27	10	90.46	90.40	-1	48,191	0.00%
2021/12/29	25	90.54	27.5	90.82	91.50	-2.5	48,315	-0.01%
2021/12/28	38	91.79	45	90.56	90.60	-7	48,344	-0.01%
2021/12/27	33.1	92.80	23.3	92.29	92.10	9.8	48,372	0.02%
2021/12/24	34	94.18	32	93.49	92.40	2	48,445	0.00%
2021/12/23	54	93.50	49	93.42	93.20	5	48,136	0.01%
2021/12/22	71	96.70	62	96.03	93.20	9	47,821	0.02%
2021/12/21	29	94.93	30	94.90	94.50	-1	46,950	0.00%
2021/12/20	75.1	94.07	89.1	94.13	92.20	-14.1	46,584	-0.03%
2021/12/17	77.1	95.92	87	94.12	91.90	-9.9	45,674	-0.02%
2021/12/16	81.2	96.39	88.3	97.11	99.90	-7.2	44,484	-0.02%
2021/12/15	42	87.42	28.1	88.31	90.90	13.9	42,683	0.03%
2021/12/14	32	82.91	16	82.69	83.30	16	41,401	0.04%
2021/12/13	15	83.73	58	84.03	82.20	-43	41,340	-0.10%
2021/12/10	13.1	88.43	22	88.13	85.10	-8.9	40,959	-0.02%
2021/12/09	39.2	89.32	38.1	89.41	87.90	1.1	40,319	0.00%
2021/12/08	18	86.23	32	85.05	84.50	-14	38,530	-0.04%
2021/12/07	34	87.68	45	85.79	85.00	-11	38,521	-0.03%
2021/12/06	6.1	86.21	3	86.30	86.30	3.1	38,274	0.01%
2021/12/03	26	88.98	32.2	87.72	87.60	-6.2	38,237	-0.02%
2021/12/02	19.3	86.80	13	88.58	84.20	6.3	38,006	0.02%
2021/12/01	8	87.96	1	90.00	90.00	7	37,940	0.02%
2021/11/30	63.5	88.85	38	90.00	87.30	25.5	38,752	0.07%
2021/11/29	19.7	82.98	37	81.26	85.50	-17.3	39,393	-0.04%
2021/11/26	7	84.58	8	84.86	83.60	-1	39,293	0.00%
2021/11/25	137.2	91.29	73	90.85	86.60	64.2	38,770	0.17%	大買/
2021/11/24	76.4	89.27	167	87.95	87.50	-90.7	37,925	-0.24%	大賣/
2021/11/23	18	94.02	12.2	94.38	90.90	5.8	37,256	0.02%
2021/11/22	12	101.84	18	99.67	101.00	-6	36,538	-0.02%
2021/11/19	15.7	96.11	8	98.54	97.80	7.6	36,553	0.02%
2021/11/18	6	94.50	9	93.74	91.50	-3	36,690	-0.01%
2021/11/17	7	90.64	7	89.91	90.10	0	36,818	0.00%
2021/11/16	35.1	90.14	10.5	85.72	90.00	24.5	36,964	0.07%
2021/11/15	31	82.03	10	80.40	82.00	21	37,188	0.06%
2021/11/12	13	80.16	22	79.54	81.50	-9	37,436	-0.02%
2021/11/11	11.2	77.44	71	76.31	76.20	-59.8	37,598	-0.16%
2021/11/10	4	81.88	19	82.39	82.50	-15	37,702	-0.04%
2021/11/09	40	81.68	44	81.42	80.50	-4	37,964	-0.01%
2021/11/08	12	78.69	5	79.46	82.50	7	37,930	0.02%
2021/11/05	12.1	73.00	29.6	72.98	75.80	-17.4	38,188	-0.05%
2021/11/04	207.1	78.61	103	78.49	75.00	104.1	38,440	0.27%	大買/大賣/鉅額交易
2021/11/03	168.2	72.20	92	72.32	77.80	76.2	36,561	0.21%	大買/
2021/11/02	13.1	70.84	49	70.61	71.80	-35.9	34,760	-0.10%
2021/10/29	34	58.55	40	57.65	59.40	-6	34,515	-0.02%
2021/10/28	44.3	54.20	51	55.03	54.00	-6.7	33,702	-0.02%
2021/10/27	49	54.70	41	54.86	54.80	8	33,550	0.02%
2021/10/26	84.1	54.54	83	55.22	53.30	1.1	33,331	0.00%
2021/10/25	63	52.19	54	52.03	51.90	9	32,523	0.03%
2021/10/22	32	49.87	22	49.98	49.25	10	32,386	0.03%
2021/10/21	46.2	49.78	45	49.95	50.10	1.2	31,665	0.00%
2021/10/20	5	46.49	13	46.48	47.80	-8	30,731	-0.03%
2021/10/19	6	44.33	25	44.05	43.70	-19	31,667	-0.06%
2021/10/18	3	42.48	5	42.03	42.35	-2	32,925	-0.01%
2021/10/15	2	41.98	2	41.88	41.70	0	33,757	0.00%
2021/10/14	10	40.91	12	41.28	40.90	-2	34,392	-0.01%
2021/10/13	10	42.13	5	42.95	41.25	5	34,686	0.01%
2021/10/12	2	43.83	6	43.76	44.35	-4	35,497	-0.01%
2021/10/08	7	44.50	9	44.50	44.00	-2	37,557	-0.01%
2021/10/07	5	42.02	7	41.54	41.90	-2	37,643	-0.01%
2021/10/06	7	40.64	14	40.45	40.10	-7	37,892	-0.02%
2021/10/05	6	39.60	10	39.32	41.40	-4	38,082	-0.01%
2021/10/04	16	40.71	19	40.76	39.00	-3	38,070	-0.01%
2021/10/01	8	44.11	10	44.05	42.50	-2	38,249	-0.01%
2021/09/30	9	44.74	11	44.13	45.55	-2	38,951	-0.01%
2021/09/29	9	44.61	14	44.53	43.90	-5	40,389	-0.01%
2021/09/28	15	47.12	11	46.66	45.95	4	40,608	0.01%
2021/09/27	37	47.14	28	47.22	47.50	9	40,485	0.02%
2021/09/24	21	46.85	24	46.67	47.40	-3	40,029	-0.01%
2021/09/23	19	45.86	7	46.44	45.30	12	39,699	0.03%
2021/09/22	8	44.61	14	44.77	45.00	-6	39,650	-0.02%
2021/09/17	14	44.30	14	44.07	44.60	0	39,727	0.00%
2021/09/16	13	44.07	10	43.98	43.70	3	39,486	0.01%
2021/09/15	4	41.50	4.5	41.63	41.65	-0.5	39,011	0.00%
2021/09/14	0.5	43.30	0	0.00	43.00	0.5	39,015	0.00%
2021/09/13	9	43.69	3	43.85	43.75	6	38,950	0.02%
2021/09/10	5	44.33	4	44.49	44.40	1	38,865	0.00%
2021/09/09	5	42.60	3	42.59	43.05	2	38,532	0.01%
2021/09/08	10	42.38	7	42.87	42.65	3	38,393	0.01%
2021/09/07	1	41.60	15	43.34	41.95	-14	38,114	-0.04%
2021/09/06	17	46.00	5	45.47	44.65	12	37,693	0.03%
2021/09/03	27	47.08	33	47.43	47.75	-6	37,222	-0.02%
2021/09/02	117	46.43	110	46.41	44.40	7	35,997	0.02%	大買/大賣/
2021/09/01	12	44.38	7	44.74	46.00	5	34,383	0.01%
2021/08/31	6	41.41	7	41.46	41.85	-1	33,858	0.00%
2021/08/30	7	40.80	12	40.91	41.00	-5	33,717	-0.01%
2021/08/27	15	39.79	12.3	40.05	39.30	2.7	33,513	0.01%
2021/08/26	2	40.95	2	40.98	40.65	0	33,343	0.00%
2021/08/25	2	42.23	8	42.11	41.75	-6	33,178	-0.02%
2021/08/24	9	42.38	12	42.33	41.10	-3	33,030	-0.01%
2021/08/23	11	42.05	5	42.42	41.90	6	32,748	0.02%
2021/08/20	11	40.79	15	41.00	41.25	-4	32,606	-0.01%
2021/08/19	14.1	41.48	13	41.44	39.70	1.1	32,280	0.00%
2021/08/18	6	38.27	20	38.76	41.45	-14	31,676	-0.04%
2021/08/17	6	39.03	5.2	39.34	37.70	0.8	31,272	0.00%
2021/08/16	32	40.22	49	39.23	40.85	-17	30,935	-0.05%
2021/08/13	15	41.22	10	41.53	40.15	5	30,465	0.02%
2021/08/12	22	44.60	23	44.55	44.60	-1	29,937	0.00%
2021/08/11	6	45.45	119.2	46.03	43.70	-113.2	29,652	-0.38%	大賣/鉅額交易
2021/08/10	35	47.22	33.1	47.11	47.00	1.9	29,092	0.01%
2021/08/09	15.2	47.30	17.2	47.95	46.75	-2	28,531	-0.01%
2021/08/06	34.1	50.79	79	51.05	50.30	-44.9	27,954	-0.16%
2021/08/05	28.1	52.37	18	52.07	51.60	10.1	27,647	0.04%
2021/08/04	56.1	52.11	20	51.89	52.10	36.1	27,390	0.13%
2021/08/03	33	50.92	10	50.14	50.00	23	26,617	0.09%
2021/08/02	34.2	50.81	42	50.95	51.20	-7.8	26,334	-0.03%
2021/07/30	50	50.22	41.2	50.27	49.30	8.8	25,659	0.03%
2021/07/29	44	49.47	49	48.70	48.35	-5	24,635	-0.02%
2021/07/28	44.4	50.13	50	49.15	48.35	-5.6	23,531	-0.02%
2021/07/27	23	51.80	17	52.30	53.70	6	22,725	0.03%
2021/07/26	61	48.49	160	47.04	48.90	-99	22,499	-0.44%	大賣/
2021/07/23	141	47.27	54	46.74	45.50	87	21,927	0.40%	大買/
2021/07/22	64	43.31	45	44.11	45.85	19	20,763	0.09%
2021/07/21	104	40.94	15	41.61	41.70	89	19,908	0.45%	大買/
2021/07/20	67	38.66	70	38.30	37.95	-3	19,913	-0.02%
2021/07/19	7	38.70	5	38.24	37.65	2	19,397	0.01%
2021/07/16	30.1	39.41	26	38.80	38.20	4.1	19,134	0.02%
2021/07/15	129	37.04	132	36.68	38.10	-3	18,300	-0.02%	大買/大賣/
2021/07/14	3	33.62	10.1	34.87	35.75	-7.1	16,131	-0.04%
2021/07/13	5.1	33.59	0	0.00	32.50	5.1	15,611	0.03%
2021/07/12	19	33.92	6	33.90	33.40	13	15,289	0.09%
2021/07/09	3	33.60	31	34.37	34.00	-28	14,899	-0.19%
2021/07/08	4	34.98	8	34.75	34.00	-4	14,827	-0.03%
2021/07/07	53	34.58	33	34.62	35.10	20	14,547	0.14%
2021/07/06	58	34.42	45	34.25	34.70	13	13,853	0.09%
2021/07/05	14	30.76	12	31.78	31.90	2	12,818	0.02%
2021/07/02	0	0.00	15	28.97	29.00	-15	12,647	-0.12%
2021/07/01	11	28.35	1	28.60	28.30	10	12,890	0.08%
2021/06/30	10	28.50	21	28.69	28.90	-11	12,945	-0.08%
2021/06/29	26	29.32	35	28.38	28.60	-9	13,017	-0.07%
2021/06/28	12	27.92	17	28.72	29.25	-5	12,711	-0.04%
2021/06/25	6	26.36	5	26.65	26.60	1	12,251	0.01%
2021/06/23	9	26.07	0	0.00	25.95	9	12,149	0.07%
2021/06/22	0	0.00	2	25.60	25.10	-2	12,156	-0.02%
2021/06/21	0	0.00	3	25.83	25.70	-3	12,131	-0.02%
2021/06/18	1	26.95	3	27.45	26.80	-2	12,212	-0.02%
2021/06/17	0	0.00	2	27.05	27.00	-2	12,184	-0.02%
2021/06/16	2	27.00	2	26.05	26.00	0	12,135	0.00%
2021/06/11	0	0.00	40	26.36	26.45	-40	12,121	-0.33%
2021/06/10	9	26.63	0	0.00	26.25	9	12,153	0.07%
2021/06/09	47	26.57	7	27.04	26.95	40	12,165	0.33%
2021/06/08	0	0.00	2	26.45	26.40	-2	11,988	-0.02%
2021/06/07	22	26.40	18	25.97	25.85	4	11,947	0.03%
2021/06/01	3	26.53	3	26.60	26.20	0	11,793	0.00%
2021/05/31	0	0.00	4	25.90	26.50	-4	11,751	-0.03%
2021/05/28	8	25.66	8	25.81	25.55	0	11,981	0.00%
2021/05/27	8	24.09	1	23.75	24.30	7	11,942	0.06%
2021/05/25	10	23.81	0	0.00	23.60	10	11,982	0.08%
2021/05/20	3	21.97	3	22.33	21.35	0	12,096	0.00%
2021/05/19	2	22.15	2	22.35	22.10	0	12,097	0.00%
2021/05/17	1	19.90	0	0.00	19.90	1	12,151	0.01%
2021/05/12	0	0.00	1	24.50	22.75	-1	11,919	-0.01%
2021/05/11	1	25.40	0	27.00	25.25	1	11,737	0.01%
2021/05/10	0	0.00	4	27.95	27.80	-4	11,608	-0.03%
2021/05/07	0	0.00	10.1	26.20	27.20	-10.1	11,453	-0.09%
2021/05/06	10	25.40	0	0.00	25.60	10	11,383	0.09%
2021/05/05	2	25.70	0	0.00	25.00	2	11,293	0.02%
2021/05/03	5	28.97	6	30.05	28.85	-1	10,869	-0.01%
2021/04/29	5	30.38	15	30.58	30.60	-10	10,593	-0.09%
2021/04/28	9.1	31.82	9	31.92	31.80	0.1	10,243	0.00%
2021/04/27	14	30.57	12	30.60	30.55	2	9,693	0.02%
2021/04/26	14	29.26	8	29.45	29.75	6	8,976	0.07%
2021/04/23	2	25.55	0	0.00	27.05	2	8,051	0.02%
2021/04/22	1	27.00	3	26.63	25.20	-2	7,897	-0.03%
2021/04/21	3	26.43	30	26.90	26.75	-27	7,743	-0.35%
2021/04/20	30	25.70	2	25.55	25.65	28	7,542	0.37%
2021/04/19	1	24.90	0	0.00	24.90	1	7,507	0.01%
2021/04/16	2	24.85	6	25.00	24.90	-4	7,506	-0.05%
2021/04/15	3	24.82	0	0.00	25.20	3	7,505	0.04%
2021/04/14	0	0.00	1	25.30	24.65	-1	7,507	-0.01%
2021/04/13	2	27.35	6	27.17	25.65	-4	7,429	-0.05%
2021/04/12	8	28.26	3	27.92	27.60	5	7,244	0.07%
2021/04/09	39	27.84	23	27.62	27.35	16	7,006	0.23%
2021/04/08	5	26.56	5	26.33	26.10	0	6,539	0.00%
2021/04/07	3	26.17	6	25.80	26.90	-3	6,411	-0.05%
2021/04/06	5	24.49	5	24.43	24.55	0	6,453	0.00%
2021/04/01	0	23.85	0	0.00	24.40	0	6,650	0.00%
2021/03/31	4	23.30	4	23.40	23.05	0	6,498	0.00%
2021/03/29	0	22.57	0	0.00	22.40	0	6,634	0.00%
2021/03/26	0	0.00	1	22.60	22.40	-1	6,809	-0.01%
2021/03/25	4	22.80	1	23.00	22.75	3	6,999	0.04%
2021/03/24	0	0.00	2	23.45	23.30	-2	7,068	-0.03%
2021/03/23	6	24.20	6	23.87	23.70	0	7,298	0.00%
2021/03/19	1	23.75	0	0.00	23.75	1	7,246	0.01%
2021/03/18	0	0.00	0.5	23.50	23.60	-0.5	7,317	-0.01%
2021/03/16	2	23.60	5	23.55	23.60	-3	7,732	-0.04%
2021/03/15	5	23.53	2	23.35	24.20	3	7,843	0.04%
2021/03/11	0	0.00	2	22.30	22.50	-2	8,751	-0.02%
2021/03/10	2	22.00	10	22.05	22.00	-8	8,925	-0.09%
2021/03/04	2	23.35	2	23.00	22.80	0	10,065	0.00%
2021/03/03	4	24.64	1	24.90	23.15	3	10,324	0.03%
2021/03/02	0	0.00	1.2	25.30	25.30	-1.2	10,218	-0.01%
2021/02/25	11	24.27	11	23.45	23.55	0	10,884	0.00%
2021/02/19	6	22.75	8	23.09	23.10	-2	10,673	-0.02%
2021/02/18	11	22.91	9	22.52	22.85	2	10,663	0.02%
2021/02/17	0	0.00	6	22.03	22.45	-6	10,550	-0.06%
2021/01/29	0	0.00	1	20.60	20.60	-1	10,480	-0.01%
2021/01/28	5	21.95	0	0.00	21.40	5	10,481	0.05%
2021/01/25	1	21.15	0	0.00	21.50	1	10,372	0.01%
2021/01/19	0.9	21.90	0	0.00	22.00	0.9	10,310	0.01%
2021/01/15	0	0.00	5	23.10	21.90	-5	10,273	-0.05%
2021/01/14	5	23.15	1	22.90	23.25	4	10,208	0.04%
2021/01/13	0	0.00	1	22.25	22.65	-1	10,221	-0.01%
2021/01/12	1	22.05	0	0.00	21.75	1	10,497	0.01%
2021/01/07	5	23.25	5	22.87	23.00	0	10,327	0.00%
2021/01/04	6	24.65	4	24.15	24.00	2	10,074	0.02%
2020/12/30	15	25.20	6	25.23	25.10	9	9,864	0.09%
2020/12/29	7	26.50	9	26.33	25.00	-2	9,700	-0.02%
2020/12/28	26	25.38	21	25.78	27.10	5	9,191	0.05%
2020/12/25	1	24.80	2	25.18	24.65	-1	8,791	-0.01%
2020/12/24	5	25.14	5	24.99	24.60	0	8,713	0.00%
2020/12/23	1	24.15	1	24.00	24.35	0	8,513	0.00%
2020/12/22	0	0.00	9	24.12	23.55	-9	8,524	-0.11%
2020/12/21	4	25.09	5	24.85	24.55	-1	8,407	-0.01%
2020/12/18	7	24.37	6	24.11	24.25	1	8,315	0.01%
2020/12/17	1	23.75	1.6	24.21	23.60	-0.6	8,165	-0.01%
2020/12/16	0	0.00	1	23.10	22.95	-1	7,958	-0.01%
2020/12/15	2	22.93	0	0.00	22.75	2	7,936	0.03%
2020/12/14	1	24.30	9	24.12	23.85	-8	7,872	-0.10%
2020/12/11	7	24.52	3	24.20	24.30	4	7,860	0.05%
2020/12/10	3	23.37	3	23.70	23.50	0	7,593	0.00%
2020/12/09	7.1	24.59	5	24.70	24.65	2.1	7,409	0.03%
2020/12/08	13	25.29	8	25.41	25.30	5	7,259	0.07%
2020/12/07	7	24.14	11	24.20	24.50	-4	6,682	-0.06%
2020/12/04	0	0.00	2	22.10	22.30	-2	6,248	-0.03%
2020/12/03	10	21.75	10	21.10	20.30	0	6,111	0.00%
2020/12/02	1	21.45	20	22.00	21.45	-19	6,069	-0.31%
2020/12/01	32	21.19	45.2	20.50	21.40	-13.2	6,135	-0.21%
2020/11/30	4	20.50	8.8	20.38	20.20	-4.8	5,683	-0.08%
2020/11/27	10	20.01	6	19.96	19.95	4	5,517	0.07%
2020/11/26	24	19.09	1	19.10	19.10	23	5,195	0.44%
2020/11/25	10	18.10	21	18.46	18.15	-11	4,977	-0.22%
2020/11/24	23.5	19.79	25	18.88	18.45	-1.5	4,843	-0.03%
2020/11/23	29	18.27	0	0.00	19.00	29	4,156	0.70%
2020/11/20	0	0.00	3	17.10	17.30	-3	3,988	-0.08%
2020/11/18	0	0.00	1	16.40	16.45	-1	3,954	-0.03%
2020/11/05	1	17.60	0	0.00	17.05	1	4,090	0.02%
2020/11/04	3	17.33	0	0.00	17.25	3	4,071	0.07%
2020/11/02	0	0.00	3	16.45	16.35	-3	4,136	-0.07%
2020/10/30	0	0.00	3	16.90	16.70	-3	4,179	-0.07%
2020/10/27	4	17.93	0	0.00	17.70	4	4,427	0.09%
2020/10/26	2	18.95	5	18.75	18.95	-3	4,387	-0.07%
2020/10/21	15	19.47	0	0.00	19.00	15	4,391	0.34%
2020/10/20	1	19.95	1	20.30	19.85	0	4,334	0.00%
2020/10/19	2	18.15	1	18.95	19.05	1	4,077	0.02%
2020/10/13	2	17.40	0	0.00	17.05	2	4,797	0.04%
2020/10/08	0	0.00	3	17.30	17.20	-3	4,954	-0.06%
2020/10/07	1	17.75	0	0.00	17.50	1	5,256	0.02%
2020/10/05	3	16.70	0	0.00	16.65	3	5,479	0.05%
2020/09/30	0	0.00	5	16.41	16.45	-5	5,467	-0.09%
2020/09/29	5	16.37	3	17.20	15.55	2	5,449	0.04%
2020/09/28	0	0.00	5	18.01	17.05	-5	5,473	-0.09%
2020/09/16	10	9.44	0	0.00	9.41	10	5,542	0.18%
2020/09/15	0	0.00	33.2	9.75	9.69	-33.2	5,444	-0.61%
2020/09/14	2	10.00	14.1	9.78	10.15	-12.1	5,374	-0.23%
2020/09/11	34	9.52	21	9.50	9.50	13	5,211	0.25%
2020/09/10	2	9.90	2	9.81	9.80	0	5,174	0.00%
2020/09/07	11	10.56	15	10.32	10.05	-4	5,180	-0.08%
2020/09/04	32	10.14	10	10.30	10.25	22	5,126	0.43%
2020/09/03	2	10.35	0	0.00	10.25	2	5,135	0.04%
2020/09/02	1	10.45	1	10.20	10.15	0	5,144	0.00%
2020/08/28	0	0.00	1	10.30	10.30	-1	5,215	-0.02%
2020/08/27	5	10.38	6	10.48	10.25	-1	5,453	-0.02%
2020/08/26	7	11.35	31	11.39	10.60	-24	5,289	-0.45%
2020/08/25	0	0.00	1	11.30	11.30	-1	4,870	-0.02%
2020/08/24	0	0.00	2	10.25	10.30	-2	4,826	-0.04%
2020/08/21	6	9.28	0	0.00	9.38	6	4,749	0.13%
2020/08/20	21	9.31	0	0.00	9.22	21	4,736	0.44%
2020/08/17	0	0.00	11	9.90	9.94	-11	4,654	-0.24%
2020/08/14	10	9.75	0	0.00	9.80	10	4,642	0.22%
2020/08/13	1	9.88	20	9.89	9.86	-19	4,635	-0.41%
2020/08/12	20	9.83	2	10.05	10.10	18	4,617	0.39%
2020/08/11	0	0.00	71	10.14	10.40	-71	4,521	-1.57%
2020/08/10	21	9.54	0	0.00	9.46	21	4,401	0.48%
2020/08/07	1	9.71	1	9.71	9.66	0	4,395	0.00%
2020/08/06	5	9.75	0	0.00	9.74	5	4,390	0.11%
2020/08/04	5	9.78	0	0.00	9.77	5	4,363	0.11%
2020/08/03	29	9.83	0	0.00	9.77	29	4,362	0.66%
2020/07/31	1	9.98	0	0.00	9.97	1	4,350	0.02%
2020/07/30	0	0.00	1	10.05	9.99	-1	4,345	-0.02%
2020/07/29	0	0.00	1	9.99	9.82	-1	4,343	-0.02%
2020/07/28	2	9.77	5	9.71	9.51	-3	4,339	-0.07%
2020/07/27	5	10.11	2	10.95	10.10	3	4,318	0.07%
2020/07/24	4	10.45	1	10.55	10.45	3	4,274	0.07%
2020/07/23	1	11.50	0	0.00	11.05	1	4,198	0.02%
2020/07/22	0	0.00	7	10.51	11.00	-7	4,048	-0.17%
2020/07/21	1	9.92	0	0.00	10.60	1	3,991	0.03%
2020/07/20	12	10.13	0	0.00	10.10	12	3,962	0.30%
2020/07/17	0	0.00	1	10.10	9.95	-1	3,936	-0.03%
2020/07/16	0	0.00	2	10.35	10.35	-2	3,912	-0.05%
2020/07/15	2	10.25	0	0.00	10.25	2	3,905	0.05%
2020/07/13	2	10.80	6.1	10.08	11.45	-4.1	3,884	-0.11%
2020/07/09	0	0.00	6	11.80	11.80	-6	3,645	-0.16%
2020/07/08	23	13.36	6	13.57	13.10	17	3,509	0.48%
2020/07/07	0	0.00	12	12.50	12.50	-12	3,052	-0.39%
2020/07/06	4	10.80	1	10.85	11.40	3	3,002	0.10%
2020/07/03	11	10.31	2	10.33	10.40	9	2,902	0.31%
2020/07/02	2	9.23	0	0.00	9.47	2	2,592	0.08%
2020/06/29	0	0.00	10	7.82	7.82	-10	2,285	-0.44%
2020/06/24	10	8.12	0	0.00	7.96	10	2,243	0.45%
2020/06/23	0	0.00	5	8.37	8.37	-5	2,162	-0.23%
2020/06/22	2	7.64	0	0.00	7.61	2	2,067	0.10%
2020/06/17	0	0.00	2	7.94	7.89	-2	2,033	-0.10%
2020/06/16	2	8.00	0	0.00	7.99	2	2,014	0.10%
2020/06/15	0	0.00	1	7.49	8.10	-1	1,981	-0.05%
2020/06/12	1	7.14	0	0.00	7.40	1	1,893	0.05%
2020/06/11	3	7.68	0	0.00	7.50	3	1,869	0.16%
2020/06/09	0	0.00	26	8.34	8.20	-26	1,772	-1.47%
2020/06/05	5	8.03	1	8.04	8.04	4	1,673	0.24%
2020/06/04	7	8.17	1	8.08	8.19	6	1,633	0.37%
2020/06/03	42	8.19	6.1	8.13	8.25	35.9	1,531	2.34%
2020/06/02	0	0.00	2	7.50	7.50	-2	1,238	-0.16%
2020/05/14	0	0.00	1	6.40	6.14	-1	1,430	-0.07%
2020/05/07	2	6.57	0	0.00	6.55	2	1,359	0.15%
2020/05/06	1	6.72	0	0.00	6.64	1	1,353	0.07%
2020/05/05	2	6.70	0	0.00	6.69	2	1,340	0.15%
2020/05/04	0	0.00	25	6.51	6.52	-25	1,328	-1.88%
2020/04/30	0	0.00	10	6.75	6.70	-10	1,309	-0.76%
2020/04/28	2	6.19	4	6.22	6.20	-2	1,285	-0.16%
2020/04/27	1	6.20	0	0.00	6.19	1	1,305	0.08%
2020/04/22	2	6.00	1	5.81	6.05	1	1,307	0.08%
2020/04/21	2	6.04	0	0.00	6.10	2	1,293	0.15%
2020/04/20	21	6.42	0	0.00	6.37	21	1,276	1.64%
2020/04/17	10	6.66	35	6.56	6.53	-25	1,265	-1.98%
2020/04/16	4	6.13	0	0.00	6.49	4	1,214	0.33%
2020/04/15	31	5.96	2	5.88	5.90	29	1,172	2.47%
2020/04/14	3	5.65	35	5.60	5.65	-32	1,150	-2.78%
2020/04/13	20	5.53	0	0.00	5.58	20	1,147	1.74%
2020/04/10	15	5.60	0	0.00	5.64	15	1,146	1.31%
2020/04/09	0	0.00	1	5.59	5.50	-1	1,140	-0.09%
2020/04/08	2	5.30	0	0.00	5.58	2	1,136	0.18%
2020/03/12	0	0.00	1	5.53	5.55	-1	1,487	-0.07%
2020/03/11	0	0.00	4	6.12	6.00	-4	1,485	-0.27%
2020/03/10	2	6.12	0	0.00	6.25	2	1,484	0.13%
2020/03/04	0	0.00	2	6.56	6.57	-2	1,436	-0.14%
2020/03/03	4	6.83	0	0.00	6.75	4	1,419	0.28%
2020/02/27	3	7.09	1	7.02	7.06	2	1,355	0.15%
2020/02/26	0	0.00	4	7.46	7.46	-4	1,243	-0.32%
2020/02/07	0	0.00	8	9.15	9.18	-8	1,177	-0.68%
2020/01/31	1	9.10	0	0.00	9.31	1	1,172	0.09%
2020/01/30	0	0.00	3	9.25	9.27	-3	1,172	-0.26%
2020/01/17	4	10.31	1	10.30	10.25	3	1,183	0.25%
2020/01/14	8	10.50	0	0.00	10.45	8	1,187	0.67%
2020/01/13	2	10.30	0	0.00	10.30	2	1,185	0.17%
2020/01/03	1	10.65	0	0.00	10.65	1	1,180	0.08%
2019/12/31	1	10.75	2	10.75	10.80	-1	1,151	-0.09%
2019/12/30	2	10.90	0	0.00	10.90	2	1,141	0.18%
2019/12/27	0	0.00	1	10.40	10.60	-1	1,087	-0.09%
2019/12/26	1	10.30	0	0.00	10.30	1	1,070	0.09%
2019/12/19	0	0.00	21	10.50	10.65	-21	869	-2.42%
2019/12/17	4	10.35	0	0.00	10.40	4	782	0.51%
2019/12/04	0	0.00	1	9.50	9.57	-1	641	-0.16%
2019/11/26	0	0.00	1	9.08	9.37	-1	633	-0.16%
2019/11/14	0	0.00	10	9.31	9.22	-10	578	-1.73%
2019/11/13	0	0.00	2	9.25	9.17	-2	581	-0.34%
2019/11/11	2	9.30	0	0.00	9.26	2	581	0.34%
2019/10/29	2	9.59	1	9.80	9.74	1	575	0.17%
2019/10/25	0	0.00	15	9.80	9.74	-15	560	-2.68%
2019/10/23	0	0.00	3	9.96	9.97	-3	645	-0.46%
2019/10/22	1	10.00	0	0.00	10.00	1	680	0.15%
2019/10/21	3	10.15	0	0.00	10.15	3	676	0.44%
2019/10/16	4	10.15	0	0.00	10.15	4	713	0.56%
2019/10/15	3	10.25	0	0.00	10.15	3	716	0.42%
2019/10/08	2	10.45	0	0.00	10.35	2	760	0.26%
2019/10/07	4	10.45	0	0.00	10.35	4	775	0.52%
2019/10/02	1	10.55	0	0.00	10.55	1	781	0.13%
2019/10/01	0	0.00	0	10.65	10.70	0	783	-0.01%
2019/09/27	2	10.60	0	0.00	10.60	2	788	0.25%
2019/09/24	0	0.00	1	10.90	10.80	-1	816	-0.12%
2019/09/20	1	10.70	0	0.00	10.70	1	850	0.12%
2019/09/19	0	10.60	1	10.85	10.70	-1	849	-0.12%
2019/09/18	1	10.55	0	0.00	10.55	1	843	0.12%
2019/09/12	1	10.65	0	0.00	10.65	1	845	0.12%
2019/09/10	2	10.70	0	0.00	10.70	2	851	0.23%
2019/09/09	2	10.90	0	0.00	10.85	2	848	0.24%
2019/09/06	0	0.00	1	11.25	11.00	-1	854	-0.12%
2019/09/04	5	10.75	0	0.00	10.75	5	824	0.61%
2019/08/14	0	0.00	1	10.60	10.50	-1	1,312	-0.08%
2019/08/12	1	10.45	0	0.00	10.50	1	1,312	0.08%
2019/07/17	1	10.95	0	0.00	11.00	1	1,079	0.09%
2019/07/05	0	0.00	1	10.95	10.95	-1	1,083	-0.09%
2019/06/27	0	0.00	20	10.70	10.75	-20	1,061	-1.88%
2019/06/11	0	0.00	9	10.90	10.80	-9	1,067	-0.84%
2019/06/06	3	11.32	0	0.00	11.25	3	1,035	0.29%
2019/06/03	6	11.73	1	11.60	11.85	5	996	0.50%
2019/05/29	0	0.00	1	10.45	10.55	-1	892	-0.11%
2019/05/23	0	0.00	1	11.10	11.05	-1	991	-0.10%
2019/05/22	1	10.90	4	11.00	11.00	-3	908	-0.33%
2019/04/30	1	9.83	0	0.00	9.83	1	782	0.13%
2019/04/25	21	10.00	0	0.00	10.05	21	771	2.72%
2019/04/12	2	10.00	0	0.00	10.00	2	686	0.29%
2019/03/21	20	10.50	0	0.00	10.50	20	774	2.58%
2019/03/18	1	10.40	0	0.00	10.50	1	782	0.13%
2019/03/15	0	0.00	1	10.75	10.55	-1	775	-0.13%
2019/03/12	0	0.00	2	11.00	10.90	-2	766	-0.26%
2019/03/11	2	11.10	0.7	11.00	11.10	1.3	762	0.17%
2019/03/08	1	10.80	0	0.00	10.80	1	765	0.13%
2019/03/05	0	0.00	10	10.80	10.75	-10	753	-1.33%
2019/02/26	0	0.00	1	11.35	11.05	-1	724	-0.14%
2019/02/25	1	11.00	0	0.00	11.00	1	706	0.14%
2019/02/22	10	11.50	1	11.45	11.40	9	666	1.35%
2018/12/17	0	0.00	1	10.00	10.40	-1	484	-0.21%
2018/12/14	0	0.00	1	9.80	10.00	-1	459	-0.22%
2018/12/06	0	0.00	3	8.89	8.90	-3	456	-0.66%
2018/11/29	0	0.00	1	9.34	9.37	-1	488	-0.20%
2018/11/28	0	0.00	1	9.13	9.35	-1	485	-0.21%
2018/11/27	3	8.89	0	0.00	8.87	3	488	0.61%
2018/11/15	1	8.53	0	0.00	8.61	1	520	0.19%
2018/11/02	0	0.00	1	9.04	8.99	-1	662	-0.15%
2018/10/25	2	8.25	0	0.00	8.07	2	774	0.26%
2018/10/24	1	8.75	0	0.00	8.81	1	766	0.13%
2018/10/05	1	10.90	0	0.00	10.80	1	1,014	0.10%
2018/09/17	2	11.35	0	0.00	11.35	2	1,100	0.18%
2018/09/14	0	0.00	20	11.50	11.50	-20	1,112	-1.80%
2018/09/12	20	11.30	0	0.00	11.30	20	1,123	1.78%
2018/09/06	0	0.00	20	12.55	12.55	-20	1,217	-1.64%
2018/08/17	10	12.30	0	0.00	12.25	10	2,564	0.39%
2018/08/16	0	0.00	10	12.50	12.50	-10	2,570	-0.39%
2018/08/15	20	12.30	2	12.20	12.30	18	2,602	0.69%
2018/08/14	2	12.58	20	12.65	12.55	-18	2,643	-0.68%
2018/08/13	21	12.40	0	0.00	12.30	21	2,638	0.80%
2018/08/02	1	13.90	2	14.50	13.90	-1	2,625	-0.04%
2018/08/01	2	14.28	0	0.00	14.35	2	2,596	0.08%
2018/07/26	0	0.00	2.2	13.97	13.60	-2.2	2,549	-0.09%
2018/07/25	2	13.95	0	0.00	13.95	2	2,543	0.08%
2018/07/24	0	0.00	20	13.70	13.85	-20	2,533	-0.79%
2018/07/23	20	13.50	0	0.00	13.45	20	2,531	0.79%
2018/07/18	0	0.00	2	14.00	14.05	-2	2,508	-0.08%
2018/07/16	0	0.00	3	14.53	14.60	-3	2,467	-0.12%
2018/07/13	2	12.35	0	0.00	13.45	2	2,337	0.09%
2018/06/20	1	13.45	0	0.00	13.60	1	2,352	0.04%
2018/06/19	0	0.00	4	14.70	14.30	-4	2,312	-0.17%
2018/06/15	2	14.40	0	0.00	14.80	2	2,293	0.09%
2018/06/14	0	0.00	1	14.15	14.15	-1	2,251	-0.04%
2018/06/13	0	0.00	2	14.38	14.00	-2	2,246	-0.09%
2018/06/12	2	14.40	0	0.00	14.20	2	2,234	0.09%
2018/06/01	2	14.30	0	0.00	14.30	2	2,029	0.10%
2018/05/29	2	15.70	2	15.60	15.70	0	1,679	0.00%
2018/05/25	0	0.00	1	12.75	13.05	-1	1,166	-0.09%
2018/05/16	0	0.00	2	11.70	11.80	-2	1,059	-0.19%
2018/05/14	0	0.00	1	11.50	11.40	-1	1,110	-0.09%
2018/05/11	0	0.00	2	11.50	11.50	-2	1,137	-0.18%
2018/05/10	2	11.55	0	0.00	11.60	2	1,137	0.18%
2018/05/08	0	0.00	2	10.70	10.85	-2	1,139	-0.18%
2018/05/04	4	10.80	0	0.00	10.75	4	1,281	0.31%
2018/05/03	2	10.75	0	0.00	10.75	2	1,327	0.15%
2018/04/24	0	0.00	4	11.00	11.00	-4	1,631	-0.25%
2018/04/10	2	11.85	0	0.00	11.80	2	2,199	0.09%
2018/03/21	0	0.00	1	13.00	13.10	-1	2,822	-0.04%
2018/03/19	0	0.00	6	13.00	12.95	-6	2,843	-0.21%
2018/03/15	3	13.05	0	0.00	13.10	3	2,871	0.10%
2018/03/01	10	13.35	0	0.00	13.35	10	3,324	0.30%
2018/02/12	0	0.00	4	13.25	13.20	-4	3,570	-0.11%
2018/02/06	1	13.90	0	0.00	13.60	1	3,657	0.03%
2018/01/30	0	0.00	3	16.00	15.70	-3	3,919	-0.08%
2018/01/29	3	15.95	1	15.90	16.15	2	3,953	0.05%
2018/01/24	0	0.00	6	15.70	15.45	-6	4,103	-0.15%
2018/01/23	6	16.10	0	0.00	15.85	6	4,214	0.14%
2018/01/17	0	0.00	4	15.78	15.75	-4	4,940	-0.08%
2018/01/16	2	16.15	0	0.00	15.95	2	4,929	0.04%
2018/01/15	2	15.40	0	0.00	15.40	2	4,882	0.04%
2018/01/12	1	15.40	0	0.00	15.35	1	4,914	0.02%
2018/01/09	1	15.50	0	0.00	15.35	1	5,136	0.02%
2018/01/05	4	16.30	0	0.00	16.10	4	5,345	0.07%