鈺創 (5351)-元富-宜蘭券商分點個股進出

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

鈺創

(5351)

可現股當沖

股價
47.60
漲跌
▼0.20
漲幅
-0.42%
成交量
1,602張
產業
上櫃半導體類股
842人加入追蹤

立即追蹤
本地時間:14:30

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

鈺創 (5351)籌碼相關－元富-宜蘭券商分點個股進出

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

元富-宜蘭券商分點個股進出
元富-宜蘭券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	2	48.00	47.60	-2	5,841	-0.03%
2024/05/02	0	0.00	1	48.00	47.80	-1	5,913	-0.02%
2024/04/29	0	0.00	12	47.89	48.55	-12	6,094	-0.20%
2024/04/26	2	47.65	0	0.00	47.45	2	6,198	0.03%
2024/04/25	11	47.55	1	48.20	47.55	10	6,268	0.16%
2024/04/23	1	45.80	3	46.65	47.00	-2	6,497	-0.03%
2024/04/22	3	46.17	1	47.25	44.05	2	6,937	0.03%
2024/04/19	3	45.10	5	46.55	45.50	-2	7,481	-0.03%
2024/04/18	2	47.88	10	48.30	48.20	-8	7,501	-0.11%
2024/04/17	12	48.19	3	48.35	48.50	9	7,725	0.12%
2024/04/16	2	48.70	5	49.19	47.60	-3	7,773	-0.04%
2024/04/15	2	51.35	0	0.00	50.20	2	7,719	0.03%
2024/04/12	100	54.86	105	53.55	53.00	-5	7,663	-0.07%	大賣/
2024/04/11	0	0.00	1	52.80	52.40	-1	7,305	-0.01%
2024/04/10	6	53.27	2	53.45	52.50	4	7,296	0.05%
2024/04/09	1	52.50	10	51.70	52.40	-9	7,184	-0.13%
2024/04/08	2	52.00	6	52.00	51.80	-4	7,232	-0.06%
2024/04/03	12	52.32	0	0.00	52.10	12	7,337	0.16%
2024/04/02	3	53.40	0.7	53.00	52.80	2.3	7,671	0.03%
2024/04/01	6	52.07	19	52.31	52.90	-13	7,783	-0.17%
2024/03/29	10	51.30	10	51.60	50.80	0	7,734	0.00%
2024/03/28	11	51.28	0	0.00	50.90	11	7,748	0.14%
2024/03/27	1	52.30	12.1	51.95	52.00	-11.1	7,800	-0.14%
2024/03/26	0	0.00	5	52.12	52.00	-5	7,791	-0.06%
2024/03/25	0	0.00	2	50.85	51.70	-2	7,732	-0.03%
2024/03/22	1	50.60	1	51.40	50.40	0	7,963	0.00%
2024/03/21	12	50.10	1.1	50.42	50.50	10.9	8,142	0.13%
2024/03/20	0	49.10	0.1	49.00	50.20	-0.1	8,284	0.00%
2024/03/18	0	0.00	1	48.25	48.60	-1	8,724	-0.01%
2024/03/15	2	49.08	0.1	49.00	48.45	1.9	8,966	0.02%
2024/03/14	1	48.80	2	49.45	49.35	-1	9,565	-0.01%
2024/03/13	1	50.20	0	0.00	49.05	1	10,178	0.01%
2024/03/12	5	51.02	5	51.00	51.00	0	10,233	0.00%
2024/03/11	0	0.00	1	50.90	51.00	-1	10,345	-0.01%
2024/03/08	2	49.43	0	0.00	49.00	2	10,442	0.02%
2024/03/07	1	50.20	12	49.81	49.50	-11	10,625	-0.10%
2024/03/06	3	50.97	12	50.81	50.60	-9	10,930	-0.08%
2024/03/05	28	51.59	21	52.10	51.40	7	11,163	0.06%
2024/03/04	4	53.00	2	52.70	52.70	2	11,588	0.02%
2024/03/01	2	53.40	10	54.02	52.80	-8	12,189	-0.07%
2024/02/29	17	54.64	1	54.80	53.80	16	12,476	0.13%
2024/02/27	2	54.90	1	54.90	54.00	1	13,345	0.01%
2024/02/26	2	52.90	1	53.40	53.50	1	14,202	0.01%
2024/02/23	5	52.30	1	52.10	51.30	4	14,639	0.03%
2024/02/22	5	52.46	1	52.20	52.10	4	15,525	0.03%
2024/02/21	5	52.60	0	0.00	52.30	5	15,791	0.03%
2024/02/20	5	53.06	2	53.05	52.60	3	15,766	0.02%
2024/02/19	1	50.50	3.1	51.29	51.30	-2.1	15,552	-0.01%
2024/02/16	0	0.00	5	51.06	50.80	-5	15,717	-0.03%
2024/02/15	0	48.60	2	48.30	48.55	-2	15,673	-0.01%
2024/02/05	1.2	48.32	12.1	48.39	48.00	-10.9	15,706	-0.07%
2024/02/02	2	50.67	0	0.00	50.30	2	15,581	0.01%
2024/02/01	3	50.90	2	50.80	50.80	1	15,532	0.01%
2024/01/31	1	51.30	0	0.00	51.20	1	15,580	0.01%
2024/01/29	0.5	51.80	0	0.00	51.90	0.5	15,783	0.00%
2024/01/26	1	51.51	0	0.00	51.30	1	15,783	0.01%
2024/01/25	0	52.90	0	0.00	51.50	0	15,778	0.00%
2024/01/24	4	53.03	10	53.20	52.60	-6	15,725	-0.04%
2024/01/23	13	54.12	13	54.13	53.70	0	15,682	0.00%
2024/01/22	1	54.00	3.7	53.58	54.20	-2.7	15,614	-0.02%
2024/01/19	1.1	52.24	1	53.50	52.20	0.1	15,520	0.00%
2024/01/18	12	52.88	11	53.31	52.40	1	15,507	0.01%
2024/01/17	3.1	53.34	8	53.35	53.50	-4.9	15,608	-0.03%
2024/01/16	23	54.48	10	54.68	54.30	13	15,416	0.08%
2024/01/15	13	55.32	34.8	55.08	57.20	-21.8	14,896	-0.15%
2024/01/12	77	53.53	81	53.05	52.90	-4	14,331	-0.03%
2024/01/11	192	53.52	199	53.51	53.20	-7	14,254	-0.05%	大買/大賣/
2024/01/10	17	51.94	21	51.99	52.00	-4	14,077	-0.03%
2024/01/09	3	51.40	2	52.50	51.20	1	14,025	0.01%
2024/01/08	2	52.25	4	52.43	51.60	-2	13,983	-0.01%
2024/01/04	3	50.73	1	51.10	50.60	2	13,983	0.01%
2024/01/03	5	51.62	11	51.85	51.20	-6	14,039	-0.04%
2024/01/02	4	52.83	3	53.00	52.50	1	14,051	0.01%
2023/12/29	1	53.80	6	53.95	54.00	-5	13,970	-0.04%
2023/12/28	19	53.78	5.1	54.34	53.80	13.9	13,852	0.10%
2023/12/27	0	0.00	8	52.64	53.20	-8	13,525	-0.06%
2023/12/26	3	51.70	19	51.91	51.60	-16	13,390	-0.12%
2023/12/25	11	51.11	25	51.02	50.80	-14	13,279	-0.11%
2023/12/22	10	51.69	10	51.50	51.10	0	13,230	0.00%
2023/12/21	5	50.84	3	51.03	50.70	2	13,182	0.02%
2023/12/20	2.5	51.14	1	51.50	51.00	1.5	13,115	0.01%
2023/12/19	20.1	51.69	27	52.01	51.00	-7	13,050	-0.05%
2023/12/18	27	53.33	5	52.50	53.50	22	12,753	0.17%
2023/12/15	18	53.85	14	52.97	52.50	4	12,512	0.03%
2023/12/14	65	54.89	120	54.32	53.20	-55	12,311	-0.45%	大賣/
2023/12/13	57.5	53.55	4	53.45	53.60	53.5	11,917	0.45%
2023/12/12	51	53.62	36.2	53.35	53.30	14.8	11,899	0.12%
2023/12/11	27.5	54.68	43	55.19	53.90	-15.5	11,702	-0.13%
2023/12/08	53	53.81	79.1	53.88	53.80	-26.1	11,084	-0.24%
2023/12/07	12	50.02	0	0.00	49.80	12	10,438	0.11%
2023/12/06	1	50.20	6	51.13	51.00	-5	10,354	-0.05%
2023/12/05	9	50.69	12	50.15	50.00	-3	10,287	-0.03%
2023/12/04	49	51.85	7	53.20	51.10	42	10,257	0.41%
2023/12/01	174	53.84	184.1	53.23	52.80	-10	10,127	-0.10%	大買/大賣/
2023/11/30	11	53.22	14.1	53.82	53.10	-3.1	9,951	-0.03%
2023/11/29	67	53.18	66	52.76	53.80	1	9,716	0.01%
2023/11/28	41	52.08	36	52.54	52.60	5	9,245	0.05%
2023/11/27	18	51.53	14	50.61	50.40	4	8,622	0.05%
2023/11/24	452	54.87	548	54.17	53.50	-96	8,249	-1.16%	大買/大賣/
2023/11/22	194	49.57	207	49.79	50.20	-13	5,951	-0.22%	大買/大賣/
2023/11/21	241	50.25	223	49.78	48.20	18	5,352	0.34%	大買/大賣/
2023/11/20	3	47.88	6.1	47.25	47.95	-3.1	4,382	-0.07%
2023/11/16	0	0.00	5	44.17	43.50	-5	3,995	-0.13%
2023/11/15	5	44.94	1	44.75	43.95	4	3,944	0.10%
2023/11/13	0	0.00	4.2	43.48	44.00	-4.2	3,665	-0.11%
2023/11/10	3	42.90	3	42.55	42.45	0	3,600	0.00%
2023/11/09	2	42.50	0.1	43.00	42.60	2	3,570	0.05%
2023/11/08	1	42.70	11	43.13	42.90	-10	3,588	-0.28%
2023/11/07	16	43.74	17	44.00	43.95	-1	3,510	-0.03%
2023/11/06	0	0.00	3.3	43.35	43.60	-3.3	3,345	-0.10%
2023/11/03	0	0.00	1	42.60	41.70	-1	3,265	-0.03%
2023/11/01	3	41.72	4	41.88	41.40	-1	3,258	-0.03%
2023/10/31	5	40.90	0	0.00	40.80	5	3,246	0.15%
2023/10/30	0	0.00	1	42.60	42.30	-1	3,253	-0.03%
2023/10/27	2	41.53	0	0.00	41.25	2	3,223	0.06%
2023/10/26	3	42.83	0	0.00	41.80	3	3,250	0.09%
2023/10/25	50	44.34	58	43.76	43.85	-8	3,251	-0.25%
2023/10/23	3	41.45	0	0.00	41.15	3	3,448	0.09%
2023/10/20	1	40.80	0	0.00	41.25	1	3,501	0.03%
2023/10/19	3	41.45	0	0.00	41.90	3	3,520	0.09%
2023/10/18	0	0.00	1	43.00	42.20	-1	3,518	-0.03%
2023/10/17	1	43.05	6	43.32	42.30	-5	3,517	-0.14%
2023/10/12	0	0.00	0	43.65	43.75	0	3,758	0.00%
2023/10/11	2	43.48	5	42.36	42.05	-3	3,735	-0.08%
2023/10/06	4	43.29	5	43.09	43.45	-1	3,671	-0.03%
2023/10/05	0	0.00	11	41.41	41.35	-11	3,598	-0.31%
2023/10/04	10	41.91	0	0.00	41.55	10	3,606	0.28%
2023/10/03	0	0.00	5	42.81	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	6	39.74	0	0.00	39.80	6	3,515	0.17%
2023/09/26	3.1	40.68	1	41.20	40.00	2.1	3,531	0.06%
2023/09/25	0	0.00	7	42.41	41.85	-7	3,493	-0.20%
2023/09/21	5	41.75	1	42.00	41.90	4	3,526	0.11%
2023/09/19	5	43.70	0	0.00	42.65	5	3,549	0.14%
2023/09/18	1	43.25	0	0.00	43.15	1	3,554	0.03%
2023/09/15	0	0.00	2	44.20	43.95	-2	3,572	-0.06%
2023/09/14	2	43.23	5	43.10	43.25	-3	3,515	-0.09%
2023/09/13	5	41.80	0	0.00	41.50	5	3,505	0.14%
2023/09/12	0	0.00	1	42.50	42.00	-1	3,582	-0.03%
2023/09/11	3	42.00	1	42.00	41.80	2	3,617	0.06%
2023/09/08	0	0.00	1	43.50	42.35	-1	3,684	-0.03%
2023/09/07	1	43.90	27	44.27	44.10	-26	3,710	-0.70%
2023/09/06	2	43.70	4	43.69	43.50	-2	3,614	-0.06%
2023/09/05	31	43.61	2	44.03	43.40	29	3,523	0.82%
2023/09/04	1	41.90	1	41.90	42.40	0	3,340	0.00%
2023/08/31	9	42.07	5	42.22	41.35	4	3,266	0.12%
2023/08/30	3	40.82	2	40.95	40.70	1	3,207	0.03%
2023/08/28	1	39.00	0	0.00	38.95	1	3,278	0.03%
2023/08/25	0	0.00	4	39.30	39.00	-4	3,489	-0.11%
2023/08/22	0	0.00	1	39.35	38.90	-1	3,634	-0.03%
2023/08/11	1	40.30	0	0.00	40.25	1	3,911	0.03%
2023/08/10	1	40.85	3	40.18	40.25	-2	3,960	-0.05%
2023/08/08	1	41.70	0	0.00	41.60	1	3,959	0.03%
2023/08/07	0	0.00	1	42.00	41.95	-1	3,956	-0.03%
2023/08/02	2	41.35	0	0.00	41.15	2	3,987	0.05%
2023/08/01	1	42.30	1	43.25	42.25	0	3,964	0.00%
2023/07/31	5	43.15	6	42.69	42.65	-1	3,998	-0.03%
2023/07/28	8	44.39	6	44.05	44.00	2	3,989	0.05%
2023/07/27	5	45.24	7	45.34	45.00	-2	3,924	-0.05%
2023/07/26	4	43.30	6	43.72	43.70	-2	3,610	-0.06%
2023/07/25	3	43.30	6	43.90	42.60	-3	3,529	-0.09%
2023/07/24	1	43.30	2	43.05	43.25	-1	3,515	-0.03%
2023/07/21	1	42.75	0	0.00	42.70	1	3,497	0.03%
2023/07/20	5	43.32	5	43.61	43.35	0	3,532	0.00%
2023/07/19	5	43.64	2	43.48	43.20	3	3,479	0.09%
2023/07/17	1	42.65	0	0.00	42.10	1	3,377	0.03%
2023/07/14	5	41.10	6	41.79	42.05	-1	3,321	-0.03%
2023/07/12	2	40.33	0	0.00	40.10	2	3,328	0.06%
2023/07/11	1	40.60	0	0.00	40.60	1	3,377	0.03%
2023/07/10	2	40.60	4	40.60	40.60	-2	3,564	-0.06%
2023/07/06	1	41.85	0	0.00	41.80	1	3,989	0.03%
2023/06/30	1	42.25	3	41.95	42.35	-2	4,395	-0.05%
2023/06/21	2	43.85	0	0.00	43.70	2	4,823	0.04%
2023/06/20	1	44.70	0	0.00	44.55	1	5,025	0.02%
2023/06/19	1	45.00	1	44.40	44.45	0	5,051	0.00%
2023/06/16	3	46.05	2	46.03	45.60	1	5,065	0.02%
2023/06/14	1	45.85	4.1	45.47	45.45	-3.1	4,990	-0.06%
2023/06/13	2.1	44.05	6.1	45.05	44.95	-4	4,966	-0.08%
2023/06/09	2	43.58	23.6	43.88	44.20	-21.6	4,924	-0.44%
2023/06/08	7	43.30	1	43.55	43.20	6	4,968	0.12%
2023/06/06	6.1	43.61	5	43.32	43.40	1.1	5,144	0.02%
2023/06/05	5	44.55	0	0.00	44.55	5	5,204	0.10%
2023/06/02	2	44.08	1	43.75	43.75	1	5,230	0.02%
2023/06/01	5	44.55	22	44.33	44.15	-17	5,248	-0.32%
2023/05/31	7.2	45.11	1	45.70	45.30	6.2	5,333	0.12%
2023/05/30	3	43.50	0	0.00	43.90	3	5,180	0.06%
2023/05/29	5	44.30	7	43.80	44.30	-2	5,156	-0.04%
2023/05/26	2	42.40	3	42.43	42.30	-1	5,175	-0.02%
2023/05/25	5	43.00	0	0.00	42.95	5	5,220	0.10%
2023/05/24	5	42.90	2	42.90	42.90	3	5,232	0.06%
2023/05/23	2	43.50	1	43.20	43.15	1	5,274	0.02%
2023/05/22	0	0.00	1	42.85	42.70	-1	5,305	-0.02%
2023/05/19	2	42.00	0	0.00	41.70	2	5,344	0.04%
2023/05/18	2	43.10	5	42.70	42.35	-3	5,411	-0.06%
2023/05/17	3	42.55	71	42.42	42.70	-68	5,412	-1.26%
2023/05/16	70	41.95	12	41.60	41.95	58	5,321	1.09%
2023/05/09	12	40.30	0	0.00	40.30	12	5,652	0.21%
2023/05/05	11	41.10	0	0.00	40.55	11	6,488	0.17%
2023/05/04	2	41.23	0	0.00	41.00	2	6,814	0.03%
2023/05/02	1	43.15	1	43.45	43.25	0	7,043	0.00%
2023/04/28	3	42.35	3	43.25	43.05	0	7,117	0.00%
2023/04/27	5	42.00	0	0.00	41.85	5	7,096	0.07%
2023/04/25	3	41.70	0	0.00	41.55	3	7,110	0.04%
2023/04/21	1	45.20	1	44.35	44.25	0	7,131	0.00%
2023/04/17	0	0.00	2	46.70	46.55	-2	7,442	-0.03%
2023/04/14	0	0.00	1	46.75	46.75	-1	7,485	-0.01%
2023/04/13	1	47.15	0	0.00	47.15	1	7,464	0.01%
2023/04/12	0	0.00	6	48.49	49.45	-6	7,295	-0.08%
2023/04/11	6	47.90	10.1	48.12	48.40	-4.2	7,151	-0.06%
2023/04/10	1	46.80	1	46.65	46.45	0	7,133	0.00%
2023/04/07	0	0.00	8	47.69	47.25	-8	7,124	-0.11%
2023/04/06	0	0.00	5	47.05	47.05	-5	7,073	-0.07%
2023/03/31	14	47.80	14	47.76	47.40	0	7,123	0.00%
2023/03/30	88	46.58	82	46.65	46.60	6	6,883	0.09%
2023/03/29	0	0.00	3	45.28	45.30	-3	6,775	-0.04%
2023/03/27	4	47.16	0	0.00	46.40	4	6,758	0.06%
2023/03/24	1	47.95	0	0.00	47.55	1	6,749	0.01%
2023/03/23	10	45.86	24	46.74	47.25	-14	6,585	-0.21%
2023/03/22	6	44.92	7	45.00	44.60	-1	6,383	-0.02%
2023/03/21	3	44.40	26	44.51	44.50	-23	6,379	-0.36%
2023/03/20	0	0.00	1	42.70	43.75	-1	6,379	-0.02%
2023/03/17	4	42.74	0	0.00	42.40	4	6,415	0.06%
2023/03/16	12	42.52	1	42.00	42.20	11	6,449	0.17%
2023/03/15	12	44.04	3	44.23	43.55	9	6,491	0.14%
2023/03/14	6	44.03	1	44.00	43.75	5	6,575	0.08%
2023/03/13	16	44.73	0	0.00	44.80	16	6,666	0.24%
2023/03/10	1	45.50	18	45.90	45.50	-17	6,818	-0.25%
2023/03/09	1	48.40	1	49.25	47.50	0	7,277	0.00%
2023/03/08	0	0.00	1	48.95	48.35	-1	7,514	-0.01%
2023/03/07	0	0.00	0	48.25	48.35	0	7,530	0.00%
2023/03/03	0	0.00	4	47.98	48.05	-4	7,607	-0.05%
2023/03/01	0	0.00	1	47.00	46.95	-1	7,783	-0.01%
2023/02/24	3	47.02	0	0.00	47.20	3	8,332	0.04%
2023/02/23	3	47.98	2	47.60	48.00	1	8,294	0.01%
2023/02/20	50	48.50	50	48.05	47.80	0	8,852	0.00%
2023/02/16	0	0.00	2	47.00	47.70	-2	8,979	-0.02%
2023/02/14	0	0.00	2	46.63	46.40	-2	9,329	-0.02%
2023/02/13	3	45.92	1	46.00	45.65	2	9,510	0.02%
2023/02/10	1	46.65	0	0.00	46.25	1	10,012	0.01%
2023/02/09	2	48.30	5	48.20	47.40	-3	10,143	-0.03%
2023/02/08	5	48.68	6	48.58	48.25	-1	10,137	-0.01%
2023/02/07	2	47.93	16	47.88	48.05	-14	10,081	-0.14%
2023/02/06	2	47.68	3	47.67	48.00	-1	10,100	-0.01%
2023/02/03	48	48.26	21	48.00	48.00	27	10,088	0.27%
2023/02/02	31	46.90	24	46.65	46.95	7	9,773	0.07%
2023/02/01	11	44.93	15	45.73	44.85	-4	9,861	-0.04%
2023/01/31	4	44.84	14	43.91	45.10	-10	10,004	-0.10%
2023/01/30	2	42.90	1	43.05	43.55	1	9,899	0.01%
2023/01/16	1	41.80	0	0.00	41.60	1	9,901	0.01%
2023/01/13	2	42.70	0	0.00	42.15	2	9,912	0.02%
2023/01/12	0	0.00	1	43.85	42.65	-1	9,879	-0.01%
2023/01/11	1	43.40	1.6	43.55	43.40	-0.6	9,875	-0.01%
2023/01/10	12	43.93	3	43.55	43.20	9	9,870	0.09%
2023/01/09	37	43.67	47	43.57	43.10	-10	9,794	-0.10%
2023/01/06	2	42.80	3	42.82	42.75	-1	9,753	-0.01%
2023/01/05	6	42.50	14	42.37	42.80	-8	9,746	-0.08%
2023/01/04	0	0.00	1	42.25	41.95	-1	9,646	-0.01%
2023/01/03	0	0.00	2	40.58	40.85	-2	9,627	-0.02%
2022/12/30	6	40.35	12	39.62	39.50	-6	9,640	-0.06%
2022/12/29	6	40.07	2	39.98	40.05	4	9,685	0.04%
2022/12/28	84	42.40	91	41.60	41.05	-7	9,763	-0.07%
2022/12/27	5	41.42	12	41.22	41.10	-7	9,651	-0.07%
2022/12/26	26	40.85	0	0.00	40.95	26	9,696	0.27%
2022/12/23	9	39.59	0	0.00	40.70	9	9,735	0.09%
2022/12/20	8.5	40.30	7	40.21	39.00	1.5	9,774	0.02%
2022/12/16	3	40.12	2	39.80	40.10	1	9,835	0.01%
2022/12/15	11	41.80	2	42.08	41.80	9	9,794	0.09%
2022/12/14	23	42.05	21	41.96	41.95	2	9,811	0.02%
2022/12/13	6	41.33	0	0.00	41.20	6	9,820	0.06%
2022/12/12	1	42.00	1	41.70	41.70	0	9,859	0.00%
2022/12/09	5	42.95	5	43.70	42.70	0	9,860	0.00%
2022/12/08	1	43.30	0	0.00	43.55	1	9,829	0.01%
2022/12/07	8	43.53	4	43.59	42.80	4	9,854	0.04%
2022/12/06	4	45.49	2	44.55	44.75	2	9,804	0.02%
2022/12/05	1	46.65	21	46.85	46.50	-20	9,717	-0.21%
2022/12/02	6	45.92	4	45.99	46.25	2	9,591	0.02%
2022/12/01	30	46.95	9	46.52	45.20	21	9,427	0.22%
2022/11/30	4	45.13	5	45.20	45.30	-1	8,980	-0.01%
2022/11/29	0	0.00	2	43.13	43.55	-2	8,727	-0.02%
2022/11/28	1	42.85	0	0.00	42.70	1	8,702	0.01%
2022/11/25	5	43.31	8	43.38	42.90	-3	8,669	-0.03%
2022/11/24	5	42.65	8.1	43.66	43.90	-3.1	8,568	-0.04%
2022/11/23	13.6	42.11	7	41.91	42.25	6.6	8,440	0.08%
2022/11/22	17	42.79	23	42.63	41.65	-6	8,306	-0.07%
2022/11/21	4	40.78	0	0.00	40.45	4	7,793	0.05%
2022/11/18	8	41.70	5	41.53	40.60	3	7,794	0.04%
2022/11/17	10	40.63	12	40.45	40.40	-2	7,570	-0.03%
2022/11/16	28	40.41	35	40.55	40.60	-7	7,472	-0.09%
2022/11/15	3	38.80	11	39.19	39.15	-8	7,217	-0.11%
2022/11/14	4	39.55	7	39.59	39.45	-3	7,152	-0.04%
2022/11/11	5	39.79	5	39.48	38.95	0	7,086	0.00%
2022/11/10	1	38.40	3	38.45	38.90	-2	6,848	-0.03%
2022/11/09	19	38.79	13	38.76	38.80	6	6,755	0.09%
2022/11/08	28	38.64	30	38.44	37.55	-2	6,709	-0.03%
2022/11/07	8	35.81	7	36.52	38.25	1	6,292	0.02%
2022/11/03	3	34.63	1	34.80	34.85	2	6,121	0.03%
2022/11/02	7	34.68	7	35.10	34.75	0	6,078	0.00%
2022/11/01	7	34.39	4	34.60	34.50	3	6,018	0.05%
2022/10/31	9	34.98	10	35.12	34.80	-1	5,902	-0.02%
2022/10/28	19	33.80	21	33.48	33.95	-2	5,566	-0.04%
2022/10/27	27	32.34	23	32.48	32.40	4	5,176	0.08%
2022/10/26	1	30.50	0	0.00	30.40	1	4,961	0.02%
2022/10/25	3	31.15	0	0.00	31.25	3	4,968	0.06%
2022/10/24	0	0.00	7	32.41	31.85	-7	4,995	-0.14%
2022/10/21	3	31.15	2	30.50	30.50	1	5,021	0.02%
2022/10/20	3	31.57	3	31.82	31.70	0	5,051	0.00%
2022/10/19	2	32.55	2.4	32.52	32.10	-0.4	5,119	-0.01%
2022/10/18	3	32.85	1	32.75	32.70	2	5,154	0.04%
2022/10/14	6	31.30	2	31.60	31.70	4	5,412	0.07%
2022/10/13	2	29.40	2	29.35	29.25	0	5,512	0.00%
2022/10/12	1	31.70	0	0.00	31.75	1	5,457	0.02%
2022/10/11	6	31.71	0.9	31.76	31.60	5.2	5,475	0.09%
2022/10/07	3	35.13	0	0.00	34.50	3	5,526	0.05%
2022/10/06	0.9	35.50	0	0.00	35.20	0.9	5,629	0.02%
2022/10/05	6	36.25	5	37.05	34.95	1	5,636	0.02%
2022/10/04	0	0.00	10	35.58	35.65	-10	5,617	-0.18%
2022/09/29	0	33.40	0	0.00	33.10	0	5,738	0.00%
2022/09/28	10	33.70	4	32.93	32.60	6	5,819	0.10%
2022/09/23	5	38.33	2	38.53	37.80	3	6,239	0.05%
2022/09/22	0	0.00	1	39.50	39.40	-1	6,308	-0.02%
2022/09/21	3	38.33	0	0.00	38.50	3	6,365	0.05%
2022/09/19	1	39.40	0	0.00	38.80	1	6,824	0.01%
2022/09/16	2	41.00	0	0.00	39.65	2	7,069	0.03%
2022/09/14	2	40.90	0	0.00	41.40	2	7,206	0.03%
2022/09/13	1	46.45	10	46.65	46.15	-9	7,262	-0.12%
2022/09/12	2	47.60	0	0.00	47.30	2	7,346	0.03%
2022/09/08	3	46.70	0	0.00	46.70	3	7,432	0.04%
2022/09/07	10	47.42	10	46.60	46.60	0	7,553	0.00%
2022/09/06	2	48.13	2	47.75	47.35	0	7,572	0.00%
2022/09/05	2	52.80	0	0.00	50.00	2	7,599	0.03%
2022/09/02	2	53.50	15	53.24	53.10	-13	7,636	-0.17%
2022/08/31	1	52.00	1	52.20	52.70	0	7,630	0.00%
2022/08/30	0	0.00	2	51.20	51.90	-2	7,728	-0.03%
2022/08/26	1	52.80	0	0.00	52.20	1	7,805	0.01%
2022/08/25	7	51.93	2	52.80	52.00	5	8,220	0.06%
2022/08/24	12	51.43	0	0.00	51.20	12	8,305	0.14%
2022/08/23	0	0.00	1	52.30	52.30	-1	8,552	-0.01%
2022/08/22	0	0.00	1	51.70	51.60	-1	8,669	-0.01%
2022/08/19	0	0.00	1	52.80	51.50	-1	8,818	-0.01%
2022/08/18	8	51.64	8	51.85	51.70	0	8,915	0.00%
2022/08/16	1	52.20	1	51.60	51.50	0	9,326	0.00%
2022/08/15	4	51.65	11	51.75	52.10	-7	9,447	-0.07%
2022/08/11	1	48.10	6	47.94	47.15	-5	9,883	-0.05%
2022/08/09	1	48.50	6	48.70	48.55	-5	10,981	-0.05%
2022/08/05	7	48.30	0	0.00	48.30	7	11,205	0.06%
2022/08/04	1	46.50	0	0.00	47.65	1	11,322	0.01%
2022/08/03	2	49.30	0	0.00	47.95	2	11,415	0.02%
2022/07/29	2	51.35	0	0.00	51.30	2	11,832	0.02%
2022/07/28	1	51.30	2	52.70	50.50	-1	12,076	-0.01%
2022/07/27	1	50.80	1	51.70	51.80	0	12,067	0.00%
2022/07/26	3	51.23	0	0.00	50.60	3	12,082	0.02%
2022/07/25	0	0.00	5	53.52	53.10	-5	12,159	-0.04%
2022/07/22	3	54.50	3	53.77	53.50	0	12,203	0.00%
2022/07/21	2	53.80	0	0.00	54.60	2	12,211	0.02%
2022/07/20	6	53.50	5	53.26	52.80	1	12,141	0.01%
2022/07/19	1	51.20	0	0.00	51.20	1	12,121	0.01%
2022/07/18	0	0.00	1	51.90	51.60	-1	12,265	-0.01%
2022/07/14	2	51.10	1	50.30	49.85	1	12,392	0.01%
2022/07/13	0	0.00	1	48.75	47.30	-1	12,370	-0.01%
2022/07/12	1	47.05	1	46.85	46.40	0	12,471	0.00%
2022/07/11	1	49.50	1	49.55	49.55	0	12,595	0.00%
2022/07/08	1	50.70	1	51.20	50.20	0	12,660	0.00%
2022/07/07	3	48.58	1	49.40	49.85	2	12,593	0.02%
2022/07/06	1	47.05	1	50.30	47.05	0	12,540	0.00%
2022/07/05	22	50.15	22	49.71	49.85	0	12,587	0.00%
2022/07/04	3	49.30	3	49.33	48.70	0	12,456	0.00%
2022/07/01	5	52.36	15	49.57	49.50	-10	12,473	-0.08%
2022/06/30	1	56.30	1	55.00	55.00	0	12,261	0.00%
2022/06/29	3	57.33	1	57.70	57.90	2	12,205	0.02%
2022/06/28	45	60.96	40	59.55	59.30	5	12,197	0.04%
2022/06/27	15	61.90	13	62.35	61.60	2	12,393	0.02%
2022/06/24	17	58.87	17	59.62	59.30	0	12,246	0.00%
2022/06/22	3	58.17	6	57.43	56.30	-3	12,226	-0.02%
2022/06/21	5	59.48	5	59.90	59.70	0	12,337	0.00%
2022/06/20	50	62.10	1	60.90	57.80	49	12,706	0.39%
2022/06/17	2	60.45	2	61.20	62.90	0	12,700	0.00%
2022/06/16	3	63.83	3	62.87	62.00	0	12,794	0.00%
2022/06/15	0.1	64.10	3	64.17	63.90	-2.9	12,834	-0.02%
2022/06/14	1	64.90	1	63.80	64.60	0	13,111	0.00%
2022/06/13	4	64.38	4	63.95	63.80	0	13,131	0.00%
2022/06/10	1	67.00	0	0.00	67.40	1	13,181	0.01%
2022/06/08	3	69.47	4	69.13	69.10	-1	13,355	-0.01%
2022/06/07	4	68.60	2	68.40	68.40	2	13,423	0.01%
2022/06/06	4	69.10	3	68.90	68.90	1	13,620	0.01%
2022/06/02	7	72.39	14	71.89	70.40	-7	13,962	-0.05%
2022/06/01	2	69.50	8	70.14	69.30	-6	13,802	-0.04%
2022/05/31	9	69.92	13	69.86	68.90	-4	14,118	-0.03%
2022/05/30	6	68.80	4.1	69.11	68.60	1.9	14,668	0.01%
2022/05/27	5	68.12	9	68.52	68.30	-4	14,961	-0.03%
2022/05/26	16	66.86	8	67.29	66.60	8	14,941	0.05%
2022/05/25	7	67.96	9	67.80	67.80	-2	15,077	-0.01%
2022/05/24	55.1	68.75	45	67.58	65.80	10.1	15,192	0.07%
2022/05/23	14	68.56	10	68.89	68.00	4	15,277	0.03%
2022/05/20	6	68.77	6	69.15	68.10	0	15,435	0.00%
2022/05/19	11	67.16	15	68.19	70.00	-4	15,942	-0.03%
2022/05/18	43	69.22	29	69.00	67.20	14	16,525	0.08%
2022/05/17	50	67.29	50.1	66.72	68.30	-0.1	16,955	0.00%
2022/05/16	1	64.00	14	63.41	62.10	-13	16,809	-0.08%
2022/05/13	1	62.10	1	61.90	61.90	0	16,839	0.00%
2022/05/11	7	60.51	3	60.20	59.90	4	17,012	0.02%
2022/05/10	1	61.90	1	62.10	62.00	0	17,418	0.00%
2022/05/09	5	64.70	9	64.44	62.70	-4	17,530	-0.02%
2022/05/06	10	65.89	5	66.00	66.80	5	17,569	0.03%
2022/05/05	3	66.43	13.1	66.84	67.90	-10.1	17,534	-0.06%
2022/05/04	1	63.00	0	0.00	63.00	1	17,352	0.01%
2022/05/03	1	61.80	1	63.30	63.70	0	17,458	0.00%
2022/04/28	6	60.67	8	61.80	60.60	-2	17,631	-0.01%
2022/04/27	5	58.34	5.1	60.88	60.70	-0.1	17,644	0.00%
2022/04/26	2.2	63.11	0	0.00	62.00	2.2	17,537	0.01%
2022/04/25	6	63.92	7	63.79	64.10	-1	17,601	-0.01%
2022/04/22	7	67.34	8	67.10	67.20	-1	17,733	-0.01%
2022/04/21	23	67.90	17	67.84	70.00	6	17,835	0.03%
2022/04/20	2	64.40	4	65.50	66.10	-2	17,915	-0.01%
2022/04/19	6	66.32	14	65.34	64.40	-8	18,028	-0.04%
2022/04/18	10	65.22	3	64.67	66.00	7	18,329	0.04%
2022/04/15	8	67.08	4	66.15	65.50	4	18,381	0.02%
2022/04/14	5	70.90	3	70.30	70.30	2	18,490	0.01%
2022/04/11	4	71.93	1	70.60	70.60	3	19,130	0.02%
2022/04/08	3	75.23	2	75.30	74.90	1	19,137	0.01%
2022/04/07	5	76.96	5	77.30	74.60	0	19,217	0.00%
2022/04/06	3	79.47	2	79.50	79.50	1	19,293	0.01%
2022/04/01	1	79.30	2	80.50	81.00	-1	19,567	-0.01%
2022/03/31	6	82.00	0	0.00	80.50	6	19,790	0.03%
2022/03/30	5	83.82	4	84.60	83.00	1	20,213	0.00%
2022/03/29	0	0.00	21	83.55	83.50	-21	20,437	-0.10%
2022/03/28	18	80.20	22	80.82	81.60	-4	21,423	-0.02%
2022/03/25	21	83.40	0	0.00	80.90	21	22,329	0.09%
2022/03/24	14	83.24	2	83.45	84.00	12	23,498	0.05%
2022/03/23	28	83.30	25.2	84.71	83.00	2.8	24,950	0.01%
2022/03/22	2.2	78.86	2	79.85	80.30	0.2	26,654	0.00%
2022/03/21	3	78.90	5	79.92	79.40	-2	28,217	-0.01%
2022/03/18	12	78.50	19	78.28	78.90	-7	28,579	-0.02%
2022/03/17	12	77.54	3	78.60	78.80	9	28,921	0.03%
2022/03/16	10	75.00	10	74.00	73.70	0	29,336	0.00%
2022/03/15	2	75.00	8	75.21	73.40	-6	31,129	-0.02%
2022/03/14	15	77.97	19	77.68	77.70	-4	31,368	-0.01%
2022/03/11	5	78.56	6	77.65	77.60	-1	31,698	0.00%
2022/03/10	8	79.23	8	78.96	78.60	0	31,936	0.00%
2022/03/09	7	76.20	6	76.22	76.50	1	32,439	0.00%
2022/03/08	11	77.84	3	75.53	74.00	8	32,770	0.02%
2022/03/07	21	82.94	3	79.90	79.40	18	32,888	0.05%
2022/03/04	18	87.43	20	85.81	85.10	-2	33,745	-0.01%
2022/03/03	15	87.47	19	88.32	85.90	-4	33,963	-0.01%
2022/03/02	14	84.33	48	82.44	85.40	-34	33,910	-0.10%
2022/03/01	1	80.90	1.2	82.12	82.20	-0.2	34,540	0.00%
2022/02/25	2	79.95	5	81.02	78.80	-3	35,296	-0.01%
2022/02/24	25	80.62	5	77.42	77.60	20	35,937	0.06%
2022/02/23	4	82.73	7	82.47	83.10	-3	35,821	-0.01%
2022/02/22	36	82.71	18	81.92	80.80	18	35,758	0.05%
2022/02/21	35	87.95	173	89.13	85.00	-138	35,579	-0.39%	大賣/鉅額交易
2022/02/18	95	87.28	12	86.80	87.90	83	34,946	0.24%
2022/02/17	121	83.95	62.2	84.15	84.40	58.9	34,383	0.17%	大買/
2022/02/16	5	78.80	72.1	81.87	81.90	-67.1	33,448	-0.20%
2022/02/15	7	76.61	8	77.14	74.50	-1	33,416	0.00%
2022/02/14	6	77.73	2	77.10	76.50	4	33,624	0.01%
2022/02/11	11	81.48	10.1	81.45	80.80	1	33,718	0.00%
2022/02/10	5	80.68	7.3	79.62	81.60	-2.3	33,827	-0.01%
2022/02/09	3	76.30	7	77.76	77.80	-4	33,619	-0.01%
2022/02/08	5	74.72	12	74.54	76.00	-7	33,705	-0.02%
2022/02/07	2	71.00	2	71.80	73.00	0	36,036	0.00%
2022/01/26	2	70.70	3.1	71.19	70.80	-1.1	38,056	0.00%
2022/01/25	15	72.67	5.2	71.10	70.70	9.8	39,434	0.02%
2022/01/24	26	72.58	26	74.00	73.90	0	39,393	0.00%
2022/01/21	8	76.04	34	74.75	74.30	-26	40,412	-0.06%
2022/01/20	10.1	78.73	1.1	78.15	78.10	9	41,216	0.02%
2022/01/19	9	77.49	4.3	77.89	78.80	4.7	42,442	0.01%
2022/01/18	2.3	79.13	2	79.55	78.50	0.3	44,432	0.00%
2022/01/17	21	78.03	21	78.48	79.50	0	45,506	0.00%
2022/01/14	1.1	75.77	2	76.05	76.90	-0.9	46,498	0.00%
2022/01/13	9.1	76.69	9	77.30	76.70	0.1	48,107	0.00%
2022/01/12	8	78.16	9	78.81	78.30	-1	48,652	0.00%
2022/01/11	15.3	77.95	16	78.00	77.50	-0.8	48,746	0.00%
2022/01/10	7	80.79	6	81.27	81.30	1	48,443	0.00%
2022/01/07	17	83.19	10	81.30	81.30	7	48,328	0.01%
2022/01/06	11	84.73	10	85.44	86.00	1	48,177	0.00%
2022/01/05	11.2	86.08	2	84.40	84.40	9.2	48,157	0.02%
2022/01/04	6	90.10	1	90.80	88.10	5	48,013	0.01%
2022/01/03	3	90.83	5	91.88	91.90	-2	48,235	0.00%
2021/12/30	52.1	90.53	51	90.96	90.40	1.1	48,191	0.00%
2021/12/29	16	90.74	18	90.77	91.50	-2	48,315	0.00%
2021/12/28	35.1	90.73	40	91.91	90.60	-4.9	48,344	-0.01%
2021/12/27	5.1	92.69	11	92.66	92.10	-5.9	48,372	-0.01%
2021/12/24	5	93.74	15.4	93.55	92.40	-10.4	48,445	-0.02%
2021/12/23	23	93.93	16	92.76	93.20	7	48,136	0.01%
2021/12/22	43	96.02	28	94.71	93.20	15	47,821	0.03%
2021/12/21	18	94.64	20	95.02	94.50	-2	46,950	0.00%
2021/12/20	26	94.05	48	94.64	92.20	-22	46,584	-0.05%
2021/12/17	124	93.58	103	91.91	91.90	21	45,674	0.05%	大買/大賣/
2021/12/16	29	94.92	46	96.08	99.90	-17	44,484	-0.04%
2021/12/15	67	87.47	76.1	88.66	90.90	-9.1	42,683	-0.02%
2021/12/14	46.1	82.62	47	82.81	83.30	-0.9	41,401	0.00%
2021/12/13	21	83.99	14	82.51	82.20	7	41,340	0.02%
2021/12/10	30	88.73	24	86.92	85.10	6	40,959	0.01%
2021/12/09	18	88.91	20.1	90.23	87.90	-2.1	40,319	-0.01%
2021/12/08	10	85.99	8	85.99	84.50	2	38,530	0.01%
2021/12/07	37	87.45	35	86.54	85.00	2	38,521	0.01%
2021/12/06	11.1	85.69	6	86.25	86.30	5.1	38,274	0.01%
2021/12/03	33	87.15	31.3	87.99	87.60	1.8	38,237	0.00%
2021/12/02	14.3	88.10	14	87.51	84.20	0.3	38,006	0.00%
2021/12/01	22	88.54	18	87.86	90.00	4	37,940	0.01%
2021/11/30	28	89.38	19.1	90.27	87.30	8.9	38,752	0.02%
2021/11/29	11.1	83.63	11	84.30	85.50	0.1	39,393	0.00%
2021/11/26	15	85.39	8	83.70	83.60	7	39,293	0.02%
2021/11/25	15	89.95	16	90.68	86.60	-1	38,770	0.00%
2021/11/24	36	89.51	40.5	90.26	87.50	-4.5	37,925	-0.01%
2021/11/23	20	93.18	22	92.18	90.90	-2	37,256	-0.01%
2021/11/22	3	100.73	1	104.00	101.00	2	36,538	0.01%
2021/11/19	0	0.00	4	98.20	97.80	-4	36,553	-0.01%
2021/11/18	2	92.40	1	92.50	91.50	1	36,690	0.00%
2021/11/17	3	88.67	0	0.00	90.10	3	36,818	0.01%
2021/11/16	1	82.00	7.1	88.71	90.00	-6.1	36,964	-0.02%
2021/11/15	3.1	80.33	11	80.92	82.00	-7.9	37,188	-0.02%
2021/11/12	5	79.38	6.1	79.33	81.50	-1.1	37,436	0.00%
2021/11/11	7.1	77.88	8	76.91	76.20	-0.9	37,598	0.00%
2021/11/10	0	0.00	8	82.68	82.50	-8	37,702	-0.02%
2021/11/09	21	81.60	6	81.30	80.50	15	37,964	0.04%
2021/11/08	7	78.49	10.1	79.06	82.50	-3.1	37,930	-0.01%
2021/11/05	12.1	73.49	12.1	72.50	75.80	0	38,188	0.00%
2021/11/04	72	78.99	67	79.47	75.00	5	38,440	0.01%
2021/11/03	80	73.79	79.2	72.46	77.80	0.8	36,561	0.00%
2021/11/02	17.2	71.27	33.5	71.10	71.80	-16.3	34,760	-0.05%
2021/11/01	10	65.30	5	65.30	65.30	5	33,725	0.01%
2021/10/29	52	58.78	70	58.64	59.40	-18	34,515	-0.05%
2021/10/28	30	54.42	32	55.03	54.00	-2	33,702	-0.01%
2021/10/27	24	54.53	19	54.61	54.80	5	33,550	0.01%
2021/10/26	57	55.91	58	54.87	53.30	-1	33,331	0.00%
2021/10/25	56	51.66	81	51.92	51.90	-25	32,523	-0.08%
2021/10/22	64	49.83	48	50.31	49.25	16	32,386	0.05%
2021/10/21	28	49.64	46	50.08	50.10	-18	31,665	-0.06%
2021/10/20	9	46.11	31	45.66	47.80	-22	30,731	-0.07%
2021/10/19	14	44.77	15	43.56	43.70	-1	31,667	0.00%
2021/10/18	6	42.39	20	42.25	42.35	-14	32,925	-0.04%
2021/10/15	2	41.75	5	41.92	41.70	-3	33,757	-0.01%
2021/10/14	25	40.96	25	41.19	40.90	0	34,392	0.00%
2021/10/13	33	42.77	32	41.41	41.25	1	34,686	0.00%
2021/10/12	8	44.24	4	44.45	44.35	4	35,497	0.01%
2021/10/08	38	44.15	21	44.29	44.00	17	37,557	0.05%
2021/10/07	4	41.28	1	41.95	41.90	3	37,643	0.01%
2021/10/06	2	41.18	31	41.04	40.10	-29	37,892	-0.08%
2021/10/05	32	41.08	33	40.33	41.40	-1	38,082	0.00%
2021/10/04	26	41.43	26	40.07	39.00	0	38,070	0.00%
2021/10/01	9	43.74	11	43.66	42.50	-2	38,249	-0.01%
2021/09/30	12	44.19	12	44.36	45.55	0	38,951	0.00%
2021/09/29	35	44.68	11	44.55	43.90	24	40,389	0.06%
2021/09/28	21	46.58	1	45.95	45.95	20	40,608	0.05%
2021/09/27	38	47.36	25	47.10	47.50	13	40,485	0.03%
2021/09/24	21	45.83	23	46.40	47.40	-2	40,029	0.00%
2021/09/23	14	46.39	28	46.96	45.30	-14	39,699	-0.04%
2021/09/22	26	44.99	24	45.25	45.00	2	39,650	0.01%
2021/09/17	4	43.89	10	44.48	44.60	-6	39,727	-0.02%
2021/09/16	16	43.09	7	44.03	43.70	9	39,486	0.02%
2021/09/15	9	42.30	8	41.80	41.65	1	39,011	0.00%
2021/09/14	8	43.66	1	43.95	43.00	7	39,015	0.02%
2021/09/13	4	43.78	7	43.94	43.75	-3	38,950	-0.01%
2021/09/10	5	43.98	10	44.08	44.40	-5	38,865	-0.01%
2021/09/09	5	42.73	5	43.00	43.05	0	38,532	0.00%
2021/09/08	6	42.20	1	41.90	42.65	5	38,393	0.01%
2021/09/07	34	42.91	27.5	42.53	41.95	6.5	38,114	0.02%
2021/09/06	20	46.54	22	45.56	44.65	-2	37,693	-0.01%
2021/09/03	51.5	46.84	84	47.36	47.75	-32.5	37,222	-0.09%
2021/09/02	99	46.10	105	45.76	44.40	-6	35,997	-0.02%	大賣/
2021/09/01	38	42.88	52	44.58	46.00	-14	34,383	-0.04%
2021/08/31	6	40.75	3	41.72	41.85	3	33,858	0.01%
2021/08/30	10	40.21	2	40.48	41.00	8	33,717	0.02%
2021/08/27	34	39.33	10	40.10	39.30	24	33,513	0.07%
2021/08/26	12	41.25	6	40.65	40.65	6	33,343	0.02%
2021/08/25	12	42.04	19	41.93	41.75	-7	33,178	-0.02%
2021/08/24	22	41.77	20	41.89	41.10	2	33,030	0.01%
2021/08/23	30	42.01	10	42.11	41.90	20	32,748	0.06%
2021/08/20	4	40.66	15	40.92	41.25	-11	32,606	-0.03%
2021/08/19	66	41.62	55	41.41	39.70	11	32,280	0.03%
2021/08/18	29	38.73	32	39.08	41.45	-3	31,676	-0.01%
2021/08/17	23	39.22	45	38.72	37.70	-22	31,272	-0.07%
2021/08/16	21	40.14	18	40.23	40.85	3	30,935	0.01%
2021/08/13	67	40.63	26	40.38	40.15	41	30,465	0.13%
2021/08/12	81	44.23	72	44.40	44.60	9	29,937	0.03%
2021/08/11	41	45.02	37	44.19	43.70	4	29,652	0.01%
2021/08/10	46	47.65	38	47.79	47.00	8	29,092	0.03%
2021/08/09	56	47.39	69	46.83	46.75	-13	28,531	-0.05%
2021/08/06	58	51.71	26	50.65	50.30	32	27,954	0.11%
2021/08/05	30	52.08	29	52.15	51.60	1	27,647	0.00%
2021/08/04	26	51.80	50	51.86	52.10	-24	27,390	-0.09%
2021/08/03	46	50.72	24	50.16	50.00	22	26,617	0.08%
2021/08/02	49	50.89	49.2	50.69	51.20	-0.1	26,334	0.00%
2021/07/30	82	50.31	94	49.88	49.30	-12	25,659	-0.05%
2021/07/29	42	49.19	33	49.08	48.35	9	24,635	0.04%
2021/07/28	32	49.80	23	49.78	48.35	9	23,531	0.04%
2021/07/27	16	52.13	23	53.54	53.70	-7	22,725	-0.03%
2021/07/26	32	47.69	33	48.51	48.90	-1	22,499	0.00%
2021/07/23	67	46.73	50	47.02	45.50	17	21,927	0.08%
2021/07/22	95	43.46	91	44.42	45.85	4	20,763	0.02%
2021/07/21	9	40.29	89	41.53	41.70	-80	19,908	-0.40%
2021/07/20	14	38.50	14	38.56	37.95	0	19,913	0.00%
2021/07/19	22	38.42	11	38.68	37.65	11	19,397	0.06%
2021/07/16	33	38.78	35	38.84	38.20	-2	19,134	-0.01%
2021/07/15	78	37.46	68	37.30	38.10	10	18,300	0.05%
2021/07/14	8	33.21	20	34.59	35.75	-12	16,131	-0.07%
2021/07/13	29	34.34	42	34.17	32.50	-13	15,611	-0.08%
2021/07/12	16	34.43	5	34.95	33.40	11	15,289	0.07%
2021/07/09	2	33.70	2	34.13	34.00	0	14,899	0.00%
2021/07/08	8	34.48	6	34.98	34.00	2	14,827	0.01%
2021/07/07	14	34.45	13	34.76	35.10	1	14,547	0.01%
2021/07/06	19	33.68	16	34.26	34.70	3	13,853	0.02%
2021/07/05	7	30.10	16	31.42	31.90	-9	12,818	-0.07%
2021/07/02	2	29.00	9	28.62	29.00	-7	12,647	-0.06%
2021/07/01	3	28.87	3	28.93	28.30	0	12,890	0.00%
2021/06/30	1	28.20	5	28.50	28.90	-4	12,945	-0.03%
2021/06/29	19	29.30	23	28.93	28.60	-4	13,017	-0.03%
2021/06/28	31	28.10	2.1	28.92	29.25	28.9	12,711	0.23%
2021/06/25	3	26.85	3	26.95	26.60	0	12,251	0.00%
2021/06/24	1	25.65	20	25.60	25.65	-19	12,114	-0.16%
2021/06/23	0	0.00	3	26.15	25.95	-3	12,149	-0.02%
2021/06/22	20	25.85	0	0.00	25.10	20	12,156	0.16%
2021/06/18	0	0.00	1	27.15	26.80	-1	12,212	-0.01%
2021/06/15	0	0.00	5	27.00	26.85	-5	12,105	-0.04%
2021/06/11	11	26.35	0	0.00	26.45	11	12,121	0.09%
2021/06/10	1	26.30	6	26.43	26.25	-5	12,153	-0.04%
2021/06/09	2	26.98	20.3	26.96	26.95	-18.3	12,165	-0.15%
2021/06/08	5	26.30	0	0.00	26.40	5	11,988	0.04%
2021/06/07	5	25.85	10	25.60	25.85	-5	11,947	-0.04%
2021/06/04	1	25.70	0	0.00	26.10	1	11,855	0.01%
2021/06/02	5	25.55	1	26.00	25.55	4	11,831	0.03%
2021/06/01	10	26.46	0	0.00	26.20	10	11,793	0.08%
2021/05/31	3	25.67	0	0.00	26.50	3	11,751	0.03%
2021/05/28	1	26.20	6	25.63	25.55	-5	11,981	-0.04%
2021/05/26	1	23.70	1	23.70	23.75	0	11,945	0.00%
2021/05/25	0	0.00	2	24.60	23.60	-2	11,982	-0.02%
2021/05/24	6	22.52	2	23.38	23.25	4	12,050	0.03%
2021/05/19	12	22.30	12	21.85	22.10	0	12,097	0.00%
2021/05/18	0	0.00	3	21.18	21.80	-3	12,151	-0.02%
2021/05/17	10.2	20.98	29	19.96	19.90	-18.8	12,151	-0.15%
2021/05/14	3	22.50	13	23.41	22.10	-10	12,055	-0.08%
2021/05/13	23	22.55	8	23.05	22.50	15	11,986	0.13%
2021/05/12	52	23.28	2	23.93	22.75	50	11,919	0.42%
2021/05/11	7	25.60	1	25.85	25.25	6	11,737	0.05%
2021/05/10	10	27.74	7	28.21	27.80	3	11,608	0.03%
2021/05/07	2	26.40	5	27.37	27.20	-3	11,453	-0.03%
2021/05/05	6.1	26.51	0	0.00	25.00	6.1	11,293	0.05%
2021/05/04	4	27.06	3	27.35	26.20	1	11,135	0.01%
2021/05/03	0	0.00	1	28.55	28.85	-1	10,869	-0.01%
2021/04/29	6.5	30.86	6	30.77	30.60	0.5	10,593	0.00%
2021/04/28	7	32.01	6	32.25	31.80	1	10,243	0.01%
2021/04/27	30	30.75	16	30.69	30.55	14	9,693	0.14%
2021/04/26	21	28.93	80	29.62	29.75	-59	8,976	-0.66%
2021/04/23	1	25.80	47	26.02	27.05	-46	8,051	-0.57%
2021/04/22	21	26.42	3	26.33	25.20	18	7,897	0.23%
2021/04/21	2	26.53	2	26.73	26.75	0	7,743	0.00%
2021/04/20	0	0.00	1	25.55	25.65	-1	7,542	-0.01%
2021/04/19	3	24.70	0	0.00	24.90	3	7,507	0.04%
2021/04/16	5	24.95	0	0.00	24.90	5	7,506	0.07%
2021/04/15	4	24.84	2	25.03	25.20	2	7,505	0.03%
2021/04/14	44	24.79	0	0.00	24.65	44	7,507	0.59%
2021/04/13	1	26.20	10	25.90	25.65	-9	7,429	-0.12%
2021/04/12	9	28.29	33	28.78	27.60	-24	7,244	-0.33%
2021/04/09	6	27.28	23	27.53	27.35	-17	7,006	-0.24%
2021/04/08	43	26.42	26	26.05	26.10	17	6,539	0.26%
2021/04/07	30	26.27	25	25.54	26.90	5	6,411	0.08%
2021/04/06	6	24.50	3	24.58	24.55	3	6,453	0.05%
2021/04/01	6.1	23.73	9	23.91	24.40	-2.9	6,650	-0.04%
2021/03/31	10	23.40	15	23.55	23.05	-5	6,498	-0.08%
2021/03/30	1	22.60	3	22.68	22.70	-2	6,570	-0.03%
2021/03/29	1	22.50	0	0.00	22.40	1	6,634	0.02%
2021/03/26	6	22.54	0	0.00	22.40	6	6,809	0.09%
2021/03/25	4	22.91	0	0.00	22.75	4	6,999	0.06%
2021/03/24	0	0.00	4	23.63	23.30	-4	7,068	-0.06%
2021/03/23	6	24.18	2	24.20	23.70	4	7,298	0.05%
2021/03/18	0	0.00	1	24.05	23.60	-1	7,317	-0.01%
2021/03/17	4	23.83	4.5	23.89	23.60	-0.5	7,592	-0.01%
2021/03/16	7	23.59	0	0.00	23.60	7	7,732	0.09%
2021/03/15	8	23.21	25	23.72	24.20	-17	7,843	-0.22%
2021/03/12	0	0.00	3	22.52	22.35	-3	8,293	-0.04%
2021/03/10	3	22.20	0	0.00	22.00	3	8,925	0.03%
2021/03/09	3	22.08	0	0.00	22.05	3	9,104	0.03%
2021/03/05	6	22.68	1	22.55	22.50	5	9,853	0.05%
2021/03/04	21	23.52	20	22.95	22.80	1	10,065	0.01%
2021/03/03	32	23.15	0	0.00	23.15	32	10,324	0.31%
2021/03/02	0	0.00	58	25.12	25.30	-58	10,218	-0.57%
2021/02/26	2	23.05	0	0.00	23.00	2	10,230	0.02%
2021/02/25	0	0.00	10	23.76	23.55	-10	10,884	-0.09%
2021/02/24	1	24.05	1	24.00	24.25	0	10,966	0.00%
2021/02/22	0	0.00	2	23.70	23.90	-2	10,788	-0.02%
2021/02/19	1	22.55	2	23.08	23.10	-1	10,673	-0.01%
2021/02/18	4	22.99	5	22.91	22.85	-1	10,663	-0.01%
2021/02/17	5	22.60	0	0.00	22.45	5	10,550	0.05%
2021/02/05	2	21.10	0	0.00	20.85	2	10,475	0.02%
2021/02/04	4	21.18	2	21.15	20.95	2	10,468	0.02%
2021/02/01	4	19.85	0	0.00	20.05	4	10,433	0.04%
2021/01/29	20	20.85	0	0.00	20.60	20	10,480	0.19%
2021/01/28	0	0.00	1	22.00	21.40	-1	10,481	-0.01%
2021/01/27	0	0.00	2	21.60	21.85	-2	10,410	-0.02%
2021/01/25	1	21.50	0	0.00	21.50	1	10,372	0.01%
2021/01/22	2	20.50	1.5	21.10	21.25	0.5	10,346	0.00%
2021/01/18	0	0.00	2	21.30	21.50	-2	10,283	-0.02%
2021/01/15	1	22.15	0	0.00	21.90	1	10,273	0.01%
2021/01/14	3	23.05	1	23.15	23.25	2	10,208	0.02%
2021/01/13	0	0.00	8	22.44	22.65	-8	10,221	-0.08%
2021/01/12	14	22.30	4	22.04	21.75	10	10,497	0.10%
2021/01/11	46	22.23	6	22.39	22.80	40	10,476	0.38%
2021/01/08	9	22.89	8	22.83	22.50	1	10,420	0.01%
2021/01/07	3	23.00	2	23.15	23.00	1	10,327	0.01%
2021/01/06	19	22.73	142	22.67	22.75	-123	10,263	-1.20%	大賣/鉅額交易
2021/01/05	6	24.07	1	23.70	23.70	5	10,140	0.05%
2021/01/04	4	24.38	1	24.65	24.00	3	10,074	0.03%
2020/12/31	8	25.00	10	24.20	24.40	-2	9,957	-0.02%
2020/12/30	11	25.30	7	25.31	25.10	4	9,864	0.04%
2020/12/29	12	25.35	4	26.89	25.00	8	9,700	0.08%
2020/12/28	41	25.18	159	26.01	27.10	-118	9,191	-1.28%	大賣/鉅額交易
2020/12/25	37	24.79	37	24.71	24.65	0	8,791	0.00%
2020/12/24	65	24.79	66	25.39	24.60	-1	8,713	-0.01%
2020/12/23	41	23.97	31	24.31	24.35	10	8,513	0.12%
2020/12/22	56	24.97	6	24.31	23.55	50	8,524	0.59%
2020/12/21	51	24.47	51	24.56	24.55	0	8,407	0.00%
2020/12/18	32	24.05	41	24.33	24.25	-9	8,315	-0.11%
2020/12/17	83	23.78	85	23.95	23.60	-2	8,165	-0.02%
2020/12/16	46	23.23	2	23.25	22.95	44	7,958	0.55%
2020/12/15	10	22.97	26	22.82	22.75	-16	7,936	-0.20%
2020/12/14	12	24.14	12.5	24.06	23.85	-0.5	7,872	-0.01%
2020/12/11	215	24.43	115	23.88	24.30	100	7,860	1.27%	大買/大賣/
2020/12/10	17	23.82	0	0.00	23.50	17	7,593	0.22%
2020/12/09	7	24.62	53	24.42	24.65	-46	7,409	-0.62%
2020/12/08	65.2	25.26	63	25.16	25.30	2.2	7,259	0.03%
2020/12/07	12	24.13	337	24.50	24.50	-325	6,682	-4.86%	大賣/鉅額交易
2020/12/04	53	20.93	1	22.30	22.30	52	6,248	0.83%
2020/12/03	97	21.38	0	0.00	20.30	97	6,111	1.59%
2020/12/02	139	21.80	134.5	21.80	21.45	4.5	6,069	0.07%	大買/大賣/
2020/12/01	221	21.32	9.5	21.27	21.40	211.5	6,135	3.45%	大買/鉅額交易
2020/11/30	1	20.10	10.5	20.16	20.20	-9.5	5,683	-0.17%
2020/11/27	2	19.88	2	20.15	19.95	0	5,517	0.00%
2020/11/26	50	19.20	50.5	19.00	19.10	-0.5	5,195	-0.01%
2020/11/25	1	18.00	20	18.30	18.15	-19	4,977	-0.38%
2020/11/24	58	19.11	10	18.81	18.45	48	4,843	0.99%
2020/11/23	5	17.95	4	18.18	19.00	1	4,156	0.02%
2020/11/20	2	16.80	5.2	17.14	17.30	-3.2	3,988	-0.08%
2020/11/19	7	16.50	0	0.00	16.55	7	3,931	0.18%
2020/11/17	0	0.00	1.3	16.72	16.50	-1.3	4,041	-0.03%
2020/11/16	0	0.00	4	16.71	16.60	-4	4,140	-0.10%
2020/11/13	4	16.50	0	0.00	16.45	4	4,152	0.10%
2020/11/09	2	17.40	0	0.00	17.45	2	4,150	0.05%
2020/11/06	21	17.60	1	17.70	17.60	20	4,154	0.48%
2020/11/05	20	17.40	1	17.35	17.05	19	4,090	0.46%
2020/11/03	0	0.00	2	16.65	16.65	-2	4,075	-0.05%
2020/11/02	1	16.40	0	0.00	16.35	1	4,136	0.02%
2020/10/30	2	17.00	1	17.20	16.70	1	4,179	0.02%
2020/10/29	1	17.25	1	17.20	17.15	0	4,245	0.00%
2020/10/28	3	17.88	2	17.75	17.65	1	4,385	0.02%
2020/10/27	1	18.05	0	0.00	17.70	1	4,427	0.02%
2020/10/26	0	0.00	1	18.95	18.95	-1	4,387	-0.02%
2020/10/23	2	18.48	2	18.55	18.90	0	4,402	0.00%
2020/10/22	1	19.00	5	18.80	18.35	-4	4,398	-0.09%
2020/10/21	5	19.10	0	0.00	19.00	5	4,391	0.11%
2020/10/20	3	20.05	3	20.30	19.85	0	4,334	0.00%
2020/10/19	0	0.00	1	19.05	19.05	-1	4,077	-0.02%
2020/10/13	0	0.00	0.5	17.05	17.05	-0.5	4,797	-0.01%
2020/10/06	0	0.00	1	17.20	17.30	-1	5,375	-0.02%
2020/09/29	1	17.30	8	16.57	15.55	-7	5,449	-0.13%
2020/09/28	1	17.65	0	0.00	17.05	1	5,473	0.02%
2020/09/16	6	9.60	0	0.00	9.41	6	5,542	0.11%
2020/09/15	2	9.73	4	9.72	9.69	-2	5,444	-0.04%
2020/09/14	2	10.15	1	10.15	10.15	1	5,374	0.02%
2020/09/10	30	9.91	5	10.05	9.80	25	5,174	0.48%
2020/09/09	1	9.98	0	0.00	9.99	1	5,154	0.02%
2020/09/08	5	10.10	0	0.00	9.98	5	5,201	0.10%
2020/09/07	1	10.45	11	10.50	10.05	-10	5,180	-0.19%
2020/09/03	2	10.30	1	10.20	10.25	1	5,135	0.02%
2020/09/02	1	10.30	0	0.00	10.15	1	5,144	0.02%
2020/08/31	6	10.16	3	10.15	10.05	3	5,140	0.06%
2020/08/28	7	10.34	1	10.50	10.30	6	5,215	0.12%
2020/08/26	7	11.16	3	11.03	10.60	4	5,289	0.08%
2020/08/24	0	0.00	211	10.30	10.30	-211	4,826	-4.37%	大賣/鉅額交易
2020/08/20	32	9.29	10	9.17	9.22	22	4,736	0.46%
2020/08/17	4	9.89	0	0.00	9.94	4	4,654	0.09%
2020/08/13	0	0.00	5	9.95	9.86	-5	4,635	-0.11%
2020/08/12	5	9.98	0	0.00	10.10	5	4,617	0.11%
2020/08/11	1	10.25	8	10.19	10.40	-7	4,521	-0.15%
2020/08/07	0	0.00	30	9.71	9.66	-30	4,395	-0.68%
2020/08/06	10	9.77	0	0.00	9.74	10	4,390	0.23%
2020/08/05	5	9.77	0	0.00	9.85	5	4,378	0.11%
2020/08/04	3	9.80	0	0.00	9.77	3	4,363	0.07%
2020/08/03	58	9.85	0	0.00	9.77	58	4,362	1.33%
2020/07/30	52	10.00	0	0.00	9.99	52	4,345	1.20%
2020/07/29	0	0.00	1	9.88	9.82	-1	4,343	-0.02%
2020/07/27	2	10.13	0	0.00	10.10	2	4,318	0.05%
2020/07/23	83	11.05	77	10.50	11.05	6	4,198	0.14%
2020/07/21	0	0.00	10	10.20	10.60	-10	3,991	-0.25%
2020/07/20	16	9.31	0	0.00	10.10	16	3,962	0.40%
2020/07/17	11	10.05	0	0.00	9.95	11	3,936	0.28%
2020/07/16	1	10.35	0	0.00	10.35	1	3,912	0.03%
2020/07/15	14	10.25	0	0.00	10.25	14	3,905	0.36%
2020/07/14	6	10.95	0	0.00	10.60	6	3,919	0.15%
2020/07/13	16	10.04	4	10.04	11.45	12	3,884	0.31%
2020/07/10	28	10.65	0	0.00	10.65	28	3,708	0.76%
2020/07/09	52	11.84	3	11.80	11.80	49	3,645	1.34%
2020/07/08	23	13.14	15	13.35	13.10	8	3,509	0.23%
2020/07/07	0	0.00	10	12.50	12.50	-10	3,052	-0.33%
2020/07/06	9	11.21	53	10.88	11.40	-44	3,002	-1.47%
2020/07/03	77	10.36	52	10.21	10.40	25	2,902	0.86%
2020/07/02	51	9.45	62	9.28	9.47	-11	2,592	-0.42%
2020/07/01	52	8.61	0	0.00	8.61	52	2,418	2.15%
2020/06/30	0	0.00	2	7.88	7.83	-2	2,297	-0.09%
2020/06/24	0	0.00	2	7.95	7.96	-2	2,243	-0.09%
2020/06/23	2	8.00	10	8.37	8.37	-8	2,162	-0.37%
2020/06/19	0	0.00	19	7.88	7.73	-19	2,072	-0.92%
2020/06/18	0	0.00	2	7.87	7.84	-2	2,045	-0.10%
2020/06/17	2	8.01	0	0.00	7.89	2	2,033	0.10%
2020/06/16	0	0.00	1	7.96	7.99	-1	2,014	-0.05%
2020/06/15	0	0.00	4	7.98	8.10	-4	1,981	-0.20%
2020/06/11	30	7.55	0	0.00	7.50	30	1,869	1.60%
2020/06/04	2	8.19	0	0.00	8.19	2	1,633	0.12%
2020/06/03	10	8.25	0	0.00	8.25	10	1,531	0.65%
2020/06/01	0	0.00	5	6.40	6.82	-5	1,234	-0.41%
2020/05/27	1	6.05	0	0.00	6.08	1	1,300	0.08%
2020/05/26	5	6.12	5	6.07	6.08	0	1,421	0.00%
2020/05/25	5	6.21	5	6.10	6.10	0	1,449	0.00%
2020/05/22	5	6.21	5	6.27	6.22	0	1,491	0.00%
2020/05/21	5	6.23	5	6.25	6.23	0	1,484	0.00%
2020/05/20	6	6.20	0	0.00	6.20	6	1,479	0.41%
2020/05/15	0	0.00	150	6.23	6.22	-150	1,454	-10.31%	大賣/鉅額交易
2020/05/14	0	0.00	1	6.64	6.14	-1	1,430	-0.07%
2020/05/11	150	6.72	0	0.00	6.68	150	1,390	10.78%	大買/鉅額交易
2020/05/08	3	6.65	0	0.00	6.65	3	1,377	0.22%
2020/04/29	0	0.00	2	6.27	6.32	-2	1,278	-0.16%
2020/04/28	2	6.20	0	0.00	6.20	2	1,285	0.16%
2020/04/24	12	6.18	0	0.00	6.10	12	1,301	0.92%
2020/04/22	0	0.00	10	6.01	6.05	-10	1,307	-0.77%
2020/04/21	10	6.06	0	0.00	6.10	10	1,293	0.77%
2020/04/09	0	0.00	10	5.54	5.50	-10	1,140	-0.88%
2020/04/08	10	5.44	0	0.00	5.58	10	1,136	0.88%
2020/04/07	0	0.00	1	5.17	5.18	-1	1,124	-0.09%
2020/04/01	1	5.07	0	0.00	5.12	1	1,183	0.08%
2020/03/19	5	4.20	0	0.00	4.14	5	1,454	0.34%
2020/03/16	0	0.00	1	5.01	5.01	-1	1,467	-0.07%
2020/03/09	0	0.00	12	6.09	5.74	-12	1,484	-0.81%
2020/03/05	0	0.00	6	6.63	6.57	-6	1,445	-0.42%
2020/03/03	0	0.00	11	6.76	6.75	-11	1,419	-0.77%
2020/02/27	7	7.40	0	0.00	7.06	7	1,355	0.52%
2020/01/20	3	10.20	0	0.00	10.25	3	1,166	0.26%
2020/01/13	0	0.00	1	10.20	10.30	-1	1,185	-0.08%
2020/01/07	0	0.00	10	10.30	10.45	-10	1,195	-0.84%
2020/01/03	0	0.00	5	10.65	10.65	-5	1,180	-0.42%
2019/12/31	0	0.00	5	10.75	10.80	-5	1,151	-0.43%
2019/12/30	8	10.94	0	0.00	10.90	8	1,141	0.70%
2019/12/27	12	10.55	0	0.00	10.60	12	1,087	1.10%
2019/12/23	0	0.00	60	10.85	10.70	-60	1,024	-5.86%
2019/12/20	60	11.03	20	10.91	10.85	40	992	4.03%
2019/12/19	18	10.65	12	10.55	10.65	6	869	0.69%
2019/12/18	2	10.20	67	10.15	10.45	-65	815	-7.97%
2019/12/17	73	10.40	0	0.00	10.40	73	782	9.33%
2019/12/11	3	9.95	0	0.00	9.97	3	702	0.43%
2019/12/05	3	9.57	0	0.00	9.69	3	635	0.47%
2019/11/19	2	9.13	0	0.00	9.12	2	589	0.34%
2019/11/13	2	9.20	0	0.00	9.17	2	581	0.34%
2019/11/05	0	0.00	3	9.48	9.48	-3	578	-0.52%
2019/11/04	2	9.38	0	0.00	9.38	2	581	0.34%
2019/10/29	2	9.50	0	0.00	9.74	2	575	0.35%
2019/10/28	1	9.62	4	9.50	9.50	-3	569	-0.53%
2019/10/15	2	10.20	0	0.00	10.15	2	716	0.28%
2019/10/03	2	10.45	0	0.00	10.45	2	781	0.26%
2019/09/18	2	10.65	2	10.55	10.55	0	843	0.00%
2019/09/17	2	10.60	0	0.00	10.55	2	840	0.24%
2019/09/12	0	0.00	4	10.65	10.65	-4	845	-0.47%
2019/09/11	0	0.00	9	10.77	10.65	-9	850	-1.06%
2019/09/10	0	0.00	1	10.70	10.70	-1	851	-0.12%
2019/09/09	0	0.00	2	10.95	10.85	-2	848	-0.24%
2019/09/05	5	11.00	0	0.00	11.25	5	842	0.59%
2019/09/04	10	10.75	0	0.00	10.75	10	824	1.21%
2019/08/29	0	0.00	2	10.65	10.70	-2	879	-0.23%
2019/08/23	2	10.80	0	0.00	10.65	2	1,031	0.19%
2019/08/01	0	0.00	5	11.10	11.20	-5	1,299	-0.38%
2019/07/31	2	11.20	0	0.00	11.20	2	1,303	0.15%
2019/07/30	5	11.35	5	11.40	11.15	0	1,302	0.00%
2019/07/26	0	0.00	30	11.60	11.55	-30	1,278	-2.35%
2019/07/25	41	11.96	3	12.00	11.80	38	1,249	3.04%
2019/07/24	0	0.00	3	11.50	11.60	-3	1,163	-0.26%
2019/07/23	0	0.00	10	11.10	11.10	-10	1,124	-0.89%
2019/07/19	5	11.35	0	0.00	11.35	5	1,120	0.45%
2019/07/17	5	11.15	12	11.03	11.00	-7	1,079	-0.65%
2019/07/16	0	0.00	9	11.23	11.15	-9	1,077	-0.84%
2019/07/15	16	11.49	0	0.00	11.40	16	1,077	1.48%
2019/07/12	6	11.13	0	0.00	11.30	6	1,064	0.56%
2019/07/05	0	0.00	1	10.95	10.95	-1	1,083	-0.09%
2019/07/04	0	0.00	4	11.05	10.95	-4	1,095	-0.37%
2019/07/03	5	11.00	0	0.00	11.00	5	1,099	0.45%
2019/06/11	0	0.00	1	11.20	10.80	-1	1,067	-0.09%
2019/06/10	0	0.00	3	11.45	11.35	-3	1,041	-0.29%
2019/06/05	0	0.00	11	11.54	11.45	-11	1,031	-1.07%
2019/06/04	5	11.55	0	0.00	11.50	5	1,014	0.49%
2019/06/03	5	11.70	0	0.00	11.85	5	996	0.50%
2019/05/31	0	0.00	1	11.45	11.45	-1	921	-0.11%
2019/05/28	0	0.00	5	10.50	10.60	-5	896	-0.56%
2019/05/27	0	0.00	30	10.79	10.70	-30	896	-3.35%
2019/05/24	35	11.06	5	10.70	11.05	30	913	3.29%
2019/05/23	6	11.35	36	10.95	11.05	-30	991	-3.03%
2019/05/22	20	11.00	5	11.00	11.00	15	908	1.65%
2019/05/21	10	10.00	2	10.00	10.00	8	811	0.99%
2019/05/16	0	0.00	1	9.05	8.98	-1	805	-0.12%
2019/05/09	2	9.33	0	0.00	9.17	2	808	0.25%
2019/05/06	0	0.00	1	9.81	9.76	-1	787	-0.13%
2019/04/26	1	10.00	0	0.00	9.99	1	779	0.13%
2019/04/22	5	10.25	0	0.00	10.10	5	760	0.66%
2019/04/17	1	10.50	0	0.00	10.60	1	731	0.14%
2019/04/15	0	9.92	0	0.00	9.99	0	688	0.00%
2019/04/10	2	10.15	0	0.00	10.05	2	678	0.29%
2019/04/03	4	10.18	0	0.00	10.10	4	661	0.60%
2019/04/02	4	10.18	0	0.00	10.20	4	658	0.61%
2019/04/01	0	0.00	5.2	9.99	10.00	-5.2	653	-0.79%
2019/03/29	0	0.00	5	10.05	10.10	-5	641	-0.78%
2019/03/25	0	0.00	10	10.10	10.25	-10	738	-1.35%
2019/02/25	2	11.20	5	11.15	11.00	-3	706	-0.42%
2019/02/22	13	11.27	33	11.31	11.40	-20	666	-3.00%
2019/02/21	30	10.55	2	10.55	10.55	28	550	5.09%
2019/02/12	10	9.22	0	0.00	9.13	10	491	2.04%
2018/12/26	2	9.90	0	0.00	9.90	2	578	0.35%
2018/12/22	0	0.00	5	10.00	10.10	-5	574	-0.87%
2018/12/21	5	10.16	0	0.00	10.10	5	574	0.87%
2018/12/20	0	0.00	2	10.50	10.40	-2	546	-0.37%
2018/12/06	2	9.20	0	0.00	8.90	2	456	0.44%
2018/12/03	2	9.30	0	0.00	9.30	2	493	0.41%
2018/10/29	0	0.00	3	8.10	8.07	-3	691	-0.43%
2018/10/26	2	8.28	0	0.00	8.03	2	744	0.27%
2018/10/12	0	0.00	0.6	10.00	9.90	-0.6	823	-0.07%
2018/09/13	2	11.45	0	0.00	11.40	2	1,115	0.18%
2018/08/21	5	12.25	0	0.00	12.30	5	2,321	0.22%
2018/08/03	0	0.00	1	13.85	13.80	-1	2,614	-0.04%
2018/08/02	1	14.50	0	0.00	13.90	1	2,625	0.04%
2018/07/27	2	13.75	0	0.00	13.70	2	2,554	0.08%
2018/07/24	0	0.00	3	13.90	13.85	-3	2,533	-0.12%
2018/07/23	0	0.00	15	13.65	13.45	-15	2,531	-0.59%
2018/07/18	0	0.00	2	14.20	14.05	-2	2,508	-0.08%
2018/07/17	2	14.15	31	14.20	14.00	-29	2,504	-1.16%
2018/07/16	31	14.75	4	14.60	14.60	27	2,467	1.09%
2018/07/11	2	12.40	0	0.00	12.20	2	2,330	0.09%
2018/07/04	0	0.00	1	12.85	12.65	-1	2,348	-0.04%
2018/06/26	0	0.00	6	12.65	13.05	-6	2,357	-0.25%
2018/06/25	2	13.20	2	13.35	13.10	0	2,345	0.00%
2018/06/20	2	13.60	0	0.00	13.60	2	2,352	0.09%
2018/06/12	0	0.00	10	14.30	14.20	-10	2,234	-0.45%
2018/06/07	0	0.00	1	14.99	14.80	-1	2,186	-0.05%
2018/06/06	3	14.90	0	0.00	15.10	3	2,157	0.14%
2018/06/05	0	0.00	6	14.44	14.70	-6	2,088	-0.29%
2018/06/04	0	0.00	1.2	14.78	14.70	-1.2	2,062	-0.06%
2018/06/01	2	14.23	5	14.41	14.30	-3	2,029	-0.15%
2018/05/31	6	14.87	31	15.15	14.70	-25	1,961	-1.27%
2018/05/30	5	15.02	36	14.95	15.35	-31	1,847	-1.68%
2018/05/29	73	15.29	25	15.54	15.70	48	1,679	2.86%
2018/05/28	1	13.25	13	14.20	14.30	-12	1,306	-0.92%
2018/05/25	0	0.00	24	13.22	13.05	-24	1,166	-2.06%
2018/05/22	1	11.90	1	12.30	12.65	0	1,056	0.00%
2018/05/17	7	11.65	0	0.00	11.60	7	1,054	0.66%
2018/05/16	0	0.00	1	11.85	11.80	-1	1,059	-0.09%
2018/05/15	18	11.45	0	0.00	11.55	18	1,050	1.71%
2018/05/03	0	0.00	9	10.70	10.75	-9	1,327	-0.68%
2018/04/27	2	10.75	0	0.00	10.75	2	1,489	0.13%
2018/04/24	0	0.00	0.2	10.90	11.00	-0.2	1,631	-0.01%
2018/04/16	0.2	11.70	0	0.00	11.80	0.2	1,784	0.01%
2018/04/13	0	0.00	1	12.00	12.05	-1	1,821	-0.05%
2018/03/31	2	11.90	0	0.00	11.75	2	2,398	0.08%
2018/03/30	1	12.15	0	0.00	11.95	1	2,678	0.04%
2018/03/23	2	12.45	0	0.00	12.40	2	2,838	0.07%
2018/03/22	0	0.00	10	13.00	12.90	-10	2,825	-0.35%
2018/03/20	1	12.95	0	0.00	12.95	1	2,832	0.03%
2018/03/15	5	13.05	0	0.00	13.10	5	2,871	0.17%
2018/03/14	5	13.10	0	0.00	13.00	5	2,899	0.17%
2018/03/12	2	12.80	0	0.00	12.80	2	2,938	0.07%
2018/03/05	2	13.20	0	0.00	13.05	2	3,113	0.06%
2018/02/27	0	0.00	10	13.70	13.45	-10	3,354	-0.30%
2018/02/23	0	0.00	1	13.80	13.75	-1	3,459	-0.03%
2018/02/09	3	13.13	0	0.00	13.35	3	3,575	0.08%
2018/02/08	0	0.00	1	13.70	13.65	-1	3,582	-0.03%
2018/02/07	2	14.00	0	0.00	13.95	2	3,590	0.06%
2018/02/02	1	15.60	0	0.00	15.40	1	3,765	0.03%
2018/01/23	10	16.25	0	0.00	15.85	10	4,214	0.24%
2018/01/22	0	0.00	6	15.60	15.90	-6	4,257	-0.14%
2018/01/19	0	0.00	3	15.40	15.20	-3	4,505	-0.07%
2018/01/18	0	15.50	0	0.00	15.55	0	4,836	0.00%
2018/01/16	0	0.00	1	16.20	15.95	-1	4,929	-0.02%
2018/01/11	0	0.00	1	15.40	15.40	-1	5,006	-0.02%
2018/01/10	1	15.20	5	15.25	15.15	-4	5,052	-0.08%
2018/01/09	1	15.25	11	15.30	15.35	-10	5,136	-0.19%
2018/01/08	5	15.60	0	0.00	15.50	5	5,334	0.09%
2018/01/05	10	16.15	15	16.37	16.10	-5	5,345	-0.09%
2018/01/04	30	16.57	3	16.57	16.80	27	5,258	0.51%
2018/01/03	0	0.00	20	15.40	15.50	-20	5,045	-0.40%
2018/01/02	0	0.00	10	15.50	15.45	-10	5,017	-0.20%