鈺創 (5351)-凱基-汐止券商分點個股進出

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
47.45
漲跌
▼0.10
漲幅
-0.21%
成交量
2,247張
產業
上櫃半導體類股
843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－凱基-汐止券商分點個股進出

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

凱基-汐止券商分點個股進出
凱基-汐止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
2024/04/26	1	47.50	0	0.00	47.45	1	6,198	0.02%
2024/04/24	5	48.20	1	48.90	48.20	4	6,378	0.06%
2024/04/19	0	0.00	1	45.35	45.50	-1	7,481	-0.01%
2024/04/17	1	48.40	0	0.00	48.50	1	7,725	0.01%
2024/04/16	1.5	48.33	0	0.00	47.60	1.5	7,773	0.02%
2024/04/12	6	54.10	0	0.00	53.00	6	7,663	0.08%
2024/04/10	1	53.80	0	0.00	52.50	1	7,296	0.01%
2024/04/02	3	52.60	0	0.00	52.80	3	7,671	0.04%
2024/04/01	2	53.05	5	52.80	52.90	-3	7,783	-0.04%
2024/03/29	0	0.00	10	51.50	50.80	-10	7,734	-0.13%
2024/03/28	5	51.40	0	0.00	50.90	5	7,748	0.06%
2024/03/27	0	0.00	1	52.40	52.00	-1	7,800	-0.01%
2024/03/26	6	51.83	12	52.03	52.00	-6	7,791	-0.08%
2024/03/25	2	51.00	0	0.00	51.70	2	7,732	0.03%
2024/03/22	1	50.70	0	0.00	50.40	1	7,963	0.01%
2024/03/18	2	48.60	2	48.55	48.60	0	8,724	0.00%
2024/03/14	10	49.50	5	48.90	49.35	5	9,565	0.05%
2024/03/13	10	50.10	0	0.00	49.05	10	10,178	0.10%
2024/03/11	0	50.10	0	0.00	51.00	0	10,345	0.00%
2024/03/05	1	51.60	0	0.00	51.40	1	11,163	0.01%
2024/03/04	0	0.00	2	54.00	52.70	-2	11,588	-0.02%
2024/03/01	2	53.70	0	0.00	52.80	2	12,189	0.02%
2024/02/29	11	54.65	0	0.00	53.80	11	12,476	0.09%
2024/02/27	2	54.60	2	54.05	54.00	0	13,345	0.00%
2024/02/26	4	52.55	4	53.38	53.50	0	14,202	0.00%
2024/02/23	0	0.00	2	53.00	51.30	-2	14,639	-0.01%
2024/02/22	2	53.00	0	0.00	52.10	2	15,525	0.01%
2024/02/21	1	52.60	1	52.40	52.30	0	15,791	0.00%
2024/02/20	2	52.55	1	53.70	52.60	1	15,766	0.01%
2024/02/19	0	0.00	3	50.90	51.30	-3	15,552	-0.02%
2024/02/16	13	50.73	10	50.80	50.80	3	15,717	0.02%
2024/02/05	0	0.00	1	49.45	48.00	-1	15,706	-0.01%
2024/02/02	1	50.70	0	0.00	50.30	1	15,581	0.01%
2024/01/31	0	0.00	7.5	51.30	51.20	-7.5	15,580	-0.05%
2024/01/30	3	51.60	4	51.40	51.30	-1	15,725	-0.01%
2024/01/29	0	0.00	6	51.90	51.90	-6	15,783	-0.04%
2024/01/25	0	0.00	3	51.87	51.50	-3	15,778	-0.02%
2024/01/23	1	54.20	4	54.05	53.70	-3	15,682	-0.02%
2024/01/22	15	54.03	10	52.80	54.20	5	15,614	0.03%
2024/01/17	0	0.00	2	52.90	53.50	-2	15,608	-0.01%
2024/01/16	11	55.78	7	54.40	54.30	4	15,416	0.03%
2024/01/15	7	55.33	6	55.58	57.20	1	14,896	0.01%
2024/01/12	1	53.40	0.1	52.90	52.90	0.9	14,331	0.01%
2024/01/11	0	0.00	2.2	53.09	53.20	-2.2	14,254	-0.02%
2024/01/10	2	52.10	1	52.00	52.00	1	14,077	0.01%
2024/01/09	0	0.00	1.1	51.47	51.20	-1.1	14,025	-0.01%
2024/01/08	1.1	52.50	0	0.00	51.60	1.1	13,983	0.01%
2024/01/05	1	51.60	0	0.00	51.70	1	13,948	0.01%
2024/01/04	0	0.00	2	50.90	50.60	-2	13,983	-0.01%
2024/01/03	1.4	51.67	0	0.00	51.20	1.4	14,039	0.01%
2024/01/02	0	0.00	1	53.10	52.50	-1	14,051	-0.01%
2023/12/29	2	53.95	1	54.00	54.00	1	13,970	0.01%
2023/12/28	2	54.15	5	54.22	53.80	-3	13,852	-0.02%
2023/12/27	2.2	53.09	16	52.59	53.20	-13.8	13,525	-0.10%
2023/12/26	0.1	51.90	0	0.00	51.60	0.1	13,390	0.00%
2023/12/22	1	51.90	3	51.83	51.10	-2	13,230	-0.02%
2023/12/21	2	51.20	1	50.70	50.70	1	13,182	0.01%
2023/12/20	1	51.30	2	51.30	51.00	-1	13,115	-0.01%
2023/12/19	10	52.36	0	0.00	51.00	10	13,050	0.08%
2023/12/15	12.1	52.63	12.1	53.68	52.50	0	12,512	0.00%
2023/12/14	3	54.40	1.1	53.67	53.20	1.9	12,311	0.02%
2023/12/13	1	53.50	0	0.00	53.60	1	11,917	0.01%
2023/12/12	10	53.30	10	54.50	53.30	0	11,899	0.00%
2023/12/11	4	54.83	7.1	55.11	53.90	-3.1	11,702	-0.03%
2023/12/08	10.3	52.48	3	53.93	53.80	7.3	11,084	0.07%
2023/12/07	15	50.70	6	49.85	49.80	9	10,438	0.09%
2023/12/06	4	51.20	0	0.00	51.00	4	10,354	0.04%
2023/12/04	0	0.00	12	51.79	51.10	-12	10,257	-0.12%
2023/12/01	1	54.40	2	53.40	52.80	-1	10,127	-0.01%
2023/11/30	1	53.50	8.6	53.55	53.10	-7.6	9,951	-0.08%
2023/11/29	15	53.55	17.1	52.73	53.80	-2.1	9,716	-0.02%
2023/11/28	6	52.70	7.1	52.78	52.60	-1.1	9,245	-0.01%
2023/11/27	3	52.00	8	52.13	50.40	-5	8,622	-0.06%
2023/11/24	47	53.65	43	53.53	53.50	4	8,249	0.05%
2023/11/22	2	49.63	6	49.87	50.20	-4	5,951	-0.07%
2023/11/21	56.4	48.72	54.5	49.84	48.20	1.9	5,352	0.04%
2023/11/20	4	44.91	11	46.97	47.95	-7	4,382	-0.16%
2023/11/17	3	43.77	2	43.60	43.60	1	4,030	0.02%
2023/11/16	0	0.00	5	43.57	43.50	-5	3,995	-0.13%
2023/11/15	20	44.44	14	44.02	43.95	6	3,944	0.15%
2023/11/14	1	43.75	0	0.00	43.95	1	3,733	0.03%
2023/11/08	12	43.05	11	42.90	42.90	1	3,588	0.03%
2023/11/07	19	43.79	11	43.95	43.95	8	3,510	0.23%
2023/11/06	0	0.00	5	42.56	43.60	-5	3,345	-0.15%
2023/11/03	4	41.70	0	0.00	41.70	4	3,265	0.12%
2023/11/02	0	0.00	3	42.40	42.15	-3	3,269	-0.09%
2023/11/01	3	41.40	3	41.70	41.40	0	3,258	0.00%
2023/10/31	2	41.00	7.5	41.21	40.80	-5.5	3,246	-0.17%
2023/10/30	3	42.08	3	42.45	42.30	0	3,253	0.00%
2023/10/27	0	0.00	1	41.45	41.25	-1	3,223	-0.03%
2023/10/26	3	42.73	2	43.20	41.80	1	3,250	0.03%
2023/10/25	25	43.79	27	43.76	43.85	-2	3,251	-0.06%
2023/10/23	0	0.00	1	41.65	41.15	-1	3,448	-0.03%
2023/10/20	1	41.10	2	40.65	41.25	-1	3,501	-0.03%
2023/10/19	1	42.50	3	41.75	41.90	-2	3,520	-0.06%
2023/10/18	9	42.67	0	0.00	42.20	9	3,518	0.26%
2023/10/16	5	42.21	0	0.00	42.10	5	3,665	0.14%
2023/10/13	0	0.00	2	43.18	43.15	-2	3,695	-0.05%
2023/10/12	1	43.60	9	42.88	43.75	-8	3,758	-0.21%
2023/10/11	0	0.00	1	42.35	42.05	-1	3,735	-0.03%
2023/10/06	2	42.70	6.4	41.54	43.45	-4.4	3,671	-0.12%
2023/10/04	1	41.70	1	41.70	41.55	0	3,606	0.00%
2023/10/03	1	42.05	1	42.80	42.05	0	3,598	0.00%
2023/10/02	2	41.70	0	0.00	41.60	2	3,557	0.06%
2023/09/27	2	39.80	2	39.65	39.80	0	3,515	0.00%
2023/09/26	2	40.45	5	40.35	40.00	-3	3,531	-0.08%
2023/09/22	0	0.00	1	42.00	42.00	-1	3,505	-0.03%
2023/09/21	6	42.27	2	42.28	41.90	4	3,526	0.11%
2023/09/20	0	0.00	4	42.80	42.40	-4	3,521	-0.11%
2023/09/19	1	43.40	0	0.00	42.65	1	3,549	0.03%
2023/09/18	8	43.68	0	0.00	43.15	8	3,554	0.23%
2023/09/15	0	0.00	2	43.85	43.95	-2	3,572	-0.06%
2023/09/14	1	43.15	0	0.00	43.25	1	3,515	0.03%
2023/09/13	4	41.80	85	41.91	41.50	-81	3,505	-2.31%
2023/09/12	0	0.00	15	41.98	42.00	-15	3,582	-0.42%
2023/09/08	1	42.60	0	0.00	42.35	1	3,684	0.03%
2023/09/07	8	44.09	4.2	44.39	44.10	3.8	3,710	0.10%
2023/09/06	5	43.85	5	43.42	43.50	0	3,614	0.00%
2023/09/05	16.1	44.17	13	44.55	43.40	3.1	3,523	0.09%
2023/09/04	3	41.88	1	42.15	42.40	2	3,340	0.06%
2023/08/31	103	41.99	0	0.00	41.35	103	3,266	3.15%	大買/鉅額交易
2023/08/30	0	0.00	2	41.05	40.70	-2	3,207	-0.06%
2023/08/29	3	39.47	0	0.00	39.65	3	3,229	0.09%
2023/08/23	0	0.00	2	38.85	38.95	-2	3,612	-0.06%
2023/08/17	1	40.10	0	0.00	40.20	1	3,728	0.03%
2023/08/14	1	38.25	2	38.15	38.20	-1	3,789	-0.03%
2023/08/07	1	41.95	0	0.00	41.95	1	3,956	0.03%
2023/08/02	1	42.85	1	41.70	41.15	0	3,987	0.00%
2023/08/01	1	42.30	3	42.60	42.25	-2	3,964	-0.05%
2023/07/31	3	43.20	1	42.70	42.65	2	3,998	0.05%
2023/07/28	1	44.25	3	44.03	44.00	-2	3,989	-0.05%
2023/07/27	11	45.58	15	45.01	45.00	-4	3,924	-0.10%
2023/07/26	2	44.00	7	43.86	43.70	-5	3,610	-0.14%
2023/07/25	1	44.10	0	0.00	42.60	1	3,529	0.03%
2023/07/24	0	0.00	3	42.63	43.25	-3	3,515	-0.09%
2023/07/21	1	42.70	0	0.00	42.70	1	3,497	0.03%
2023/07/20	15	43.43	2	43.70	43.35	13	3,532	0.37%
2023/07/19	26	42.83	22	42.79	43.20	4	3,479	0.11%
2023/07/18	15	41.50	11	41.77	41.50	4	3,366	0.12%
2023/07/17	3	42.67	18	42.54	42.10	-15	3,377	-0.44%
2023/07/14	3	42.02	4	41.93	42.05	-1	3,321	-0.03%
2023/07/13	4	40.48	1	40.90	40.60	3	3,311	0.09%
2023/07/12	0	0.00	1	40.10	40.10	-1	3,328	-0.03%
2023/07/10	6	40.90	0	0.00	40.60	6	3,564	0.17%
2023/07/07	1	40.90	0	0.00	40.90	1	3,764	0.03%
2023/07/04	10	42.00	1	42.00	41.90	9	4,106	0.22%
2023/06/30	1	41.85	0	0.00	42.35	1	4,395	0.02%
2023/06/29	1	42.50	0	0.00	42.15	1	4,523	0.02%
2023/06/27	0	0.00	1	42.40	41.65	-1	4,594	-0.02%
2023/06/26	1	42.70	1	42.70	42.65	0	4,655	0.00%
2023/06/21	2	43.75	3	43.73	43.70	-1	4,823	-0.02%
2023/06/20	0	0.00	2	44.85	44.55	-2	5,025	-0.04%
2023/06/19	1	44.50	0	0.00	44.45	1	5,051	0.02%
2023/06/16	2	45.98	0	0.00	45.60	2	5,065	0.04%
2023/06/15	5	45.58	3.6	45.63	45.50	1.4	5,010	0.03%
2023/06/14	2	45.70	2	45.95	45.45	0	4,990	0.00%
2023/06/13	3	45.12	13	45.07	44.95	-10	4,966	-0.20%
2023/06/12	2	43.35	0	0.00	43.40	2	4,893	0.04%
2023/06/09	1	44.15	10	43.80	44.20	-9	4,924	-0.18%
2023/06/07	4	44.15	0	0.00	44.20	4	5,035	0.08%
2023/06/06	1	44.00	3	43.45	43.40	-2	5,144	-0.04%
2023/06/05	2	44.50	0	0.00	44.55	2	5,204	0.04%
2023/06/02	2	44.15	4	44.71	43.75	-2	5,230	-0.04%
2023/06/01	5	44.31	0	0.00	44.15	5	5,248	0.10%
2023/05/31	19	45.64	18	45.78	45.30	1	5,333	0.02%
2023/05/30	1	43.90	0	0.00	43.90	1	5,180	0.02%
2023/05/29	16	44.21	11	43.29	44.30	5	5,156	0.10%
2023/05/25	11	42.95	10	43.85	42.95	1	5,220	0.02%
2023/05/23	1	43.35	1	43.75	43.15	0	5,274	0.00%
2023/05/19	1	41.70	0	0.00	41.70	1	5,344	0.02%
2023/05/18	0	0.00	15	42.72	42.35	-15	5,411	-0.28%
2023/05/17	4	42.56	5	42.72	42.70	-1	5,412	-0.02%
2023/05/16	18	41.58	1	41.10	41.95	17	5,321	0.32%
2023/05/10	1	40.10	0	0.00	40.55	1	5,578	0.02%
2023/05/08	2	41.38	0	0.00	40.75	2	5,775	0.03%
2023/05/05	2	40.65	1	40.50	40.55	1	6,488	0.02%
2023/05/04	3	41.60	0	0.00	41.00	3	6,814	0.04%
2023/05/03	3	42.35	0	0.00	42.05	3	6,917	0.04%
2023/05/02	5	43.35	10	42.82	43.25	-5	7,043	-0.07%
2023/04/28	1	43.30	0	0.00	43.05	1	7,117	0.01%
2023/04/27	11	42.00	0	0.00	41.85	11	7,096	0.16%
2023/04/26	0	0.00	1	40.55	41.40	-1	7,073	-0.01%
2023/04/25	0	0.00	55	42.24	41.55	-55	7,110	-0.77%
2023/04/24	0	0.00	1	43.70	43.55	-1	7,090	-0.01%
2023/04/21	2	45.13	15	44.43	44.25	-13	7,131	-0.18%
2023/04/19	6	46.29	1	46.75	46.25	5	7,245	0.07%
2023/04/17	2	46.63	11	46.60	46.55	-9	7,442	-0.12%
2023/04/14	12	47.18	1	47.85	46.75	11	7,485	0.15%
2023/04/13	10	47.70	1	47.35	47.15	9	7,464	0.12%
2023/04/12	2	48.50	1	49.30	49.45	1	7,295	0.01%
2023/04/11	30	48.49	1	48.65	48.40	29	7,151	0.41%
2023/04/10	0	0.00	4	47.30	46.45	-4	7,133	-0.06%
2023/04/07	4	47.53	3	47.75	47.25	1	7,124	0.01%
2023/04/06	0	0.00	1	47.10	47.05	-1	7,073	-0.01%
2023/03/31	5	47.62	0	0.00	47.40	5	7,123	0.07%
2023/03/30	3	46.68	0	0.00	46.60	3	6,883	0.04%
2023/03/28	2	45.00	8	46.58	45.00	-6	6,792	-0.09%
2023/03/27	5	46.40	0	0.00	46.40	5	6,758	0.07%
2023/03/24	2	47.50	20	47.82	47.55	-18	6,749	-0.27%
2023/03/23	1	46.80	1	44.65	47.25	0	6,585	0.00%
2023/03/22	2	44.95	0	0.00	44.60	2	6,383	0.03%
2023/03/21	0	0.00	1	43.85	44.50	-1	6,379	-0.02%
2023/03/20	2	43.30	5	43.40	43.75	-3	6,379	-0.05%
2023/03/17	1	42.70	0	0.00	42.40	1	6,415	0.02%
2023/03/16	2	41.80	2	42.85	42.20	0	6,449	0.00%
2023/03/15	6	43.85	0	0.00	43.55	6	6,491	0.09%
2023/03/13	2	44.55	5	44.35	44.80	-3	6,666	-0.05%
2023/03/10	2	45.93	7	45.68	45.50	-5	6,818	-0.07%
2023/03/09	19	48.29	18	49.03	47.50	1	7,277	0.01%
2023/03/08	21	48.51	2	48.53	48.35	19	7,514	0.25%
2023/03/07	2	48.40	1	48.50	48.35	1	7,530	0.01%
2023/03/06	2	48.15	1	48.20	48.10	1	7,537	0.01%
2023/03/03	4	48.04	1	48.25	48.05	3	7,607	0.04%
2023/03/02	2	47.58	1	47.36	47.15	1	7,653	0.01%
2023/02/24	0	0.00	8	46.65	47.20	-8	8,332	-0.10%
2023/02/23	0	0.00	0.5	48.00	48.00	-0.5	8,294	-0.01%
2023/02/21	0	0.00	3	47.88	47.75	-3	8,597	-0.03%
2023/02/20	7	47.96	6	48.26	47.80	1	8,852	0.01%
2023/02/17	1	47.75	1	47.70	47.75	0	8,914	0.00%
2023/02/16	5	46.83	7	46.70	47.70	-2	8,979	-0.02%
2023/02/15	0	0.00	1	45.95	45.85	-1	9,173	-0.01%
2023/02/14	3	46.80	0	0.00	46.40	3	9,329	0.03%
2023/02/10	10	46.75	4	46.35	46.25	6	10,012	0.06%
2023/02/09	1	47.75	0	0.00	47.40	1	10,143	0.01%
2023/02/08	7	48.73	11	48.48	48.25	-4	10,137	-0.04%
2023/02/07	10	48.00	31	47.63	48.05	-21	10,081	-0.21%
2023/02/06	0	0.00	1	47.90	48.00	-1	10,100	-0.01%
2023/02/03	20	48.73	29	48.26	48.00	-9	10,088	-0.09%
2023/02/02	15	46.48	13	46.99	46.95	2	9,773	0.02%
2023/02/01	1	45.15	17	45.04	44.85	-16	9,861	-0.16%
2023/01/31	10	44.76	2	44.08	45.10	8	10,004	0.08%
2023/01/30	19	43.48	1	43.70	43.55	18	9,899	0.18%
2023/01/17	0	0.00	11	41.55	41.55	-11	9,854	-0.11%
2023/01/16	0	0.00	10	41.65	41.60	-10	9,901	-0.10%
2023/01/13	0	0.00	10	43.39	42.15	-10	9,912	-0.10%
2023/01/12	9	42.80	0	0.00	42.65	9	9,879	0.09%
2023/01/11	5	43.05	10	43.54	43.40	-5	9,875	-0.05%
2023/01/10	25	43.73	10	43.52	43.20	15	9,870	0.15%
2023/01/09	15	43.19	12	44.18	43.10	3	9,794	0.03%
2023/01/06	9	42.75	0	0.00	42.75	9	9,753	0.09%
2023/01/05	8	42.03	8	42.39	42.80	0	9,746	0.00%
2023/01/04	1	41.95	0	0.00	41.95	1	9,646	0.01%
2023/01/03	15	40.30	0	0.00	40.85	15	9,627	0.16%
2022/12/30	0	0.00	10	39.70	39.50	-10	9,640	-0.10%
2022/12/29	0	0.00	5	39.75	40.05	-5	9,685	-0.05%
2022/12/28	4	43.18	10	42.44	41.05	-6	9,763	-0.06%
2022/12/26	1	41.30	0	0.00	40.95	1	9,696	0.01%
2022/12/23	1	40.35	6	39.79	40.70	-5	9,735	-0.05%
2022/12/22	3	39.45	0	0.00	39.20	3	9,714	0.03%
2022/12/21	2	39.10	5	38.95	38.80	-3	9,754	-0.03%
2022/12/20	1	39.00	1	40.60	39.00	0	9,774	0.00%
2022/12/19	6	40.55	2	40.50	40.55	4	9,824	0.04%
2022/12/16	1	40.10	5	39.80	40.10	-4	9,835	-0.04%
2022/12/15	2	42.05	0	0.00	41.80	2	9,794	0.02%
2022/12/14	5	41.95	1	42.00	41.95	4	9,811	0.04%
2022/12/12	2	41.55	2	41.85	41.70	0	9,859	0.00%
2022/12/09	6	43.76	2	44.30	42.70	4	9,860	0.04%
2022/12/08	4	43.16	1	43.00	43.55	3	9,829	0.03%
2022/12/07	2	44.18	2	44.03	42.80	0	9,854	0.00%
2022/12/06	11	45.18	1	45.00	44.75	10	9,804	0.10%
2022/12/05	6	46.92	0	0.00	46.50	6	9,717	0.06%
2022/12/02	22	45.84	1	45.50	46.25	21	9,591	0.22%
2022/12/01	4	46.96	85	46.59	45.20	-81	9,427	-0.86%
2022/11/30	4	44.00	12	44.53	45.30	-8	8,980	-0.09%
2022/11/29	1	43.25	0	0.00	43.55	1	8,727	0.01%
2022/11/28	9	42.93	0	0.00	42.70	9	8,702	0.10%
2022/11/25	2	42.90	0	0.00	42.90	2	8,669	0.02%
2022/11/24	0.5	43.75	4	43.31	43.90	-3.5	8,568	-0.04%
2022/11/23	12.3	42.03	0	0.00	42.25	12.3	8,440	0.15%
2022/11/22	28	42.54	13	42.81	41.65	15	8,306	0.18%
2022/11/21	3	40.45	0	0.00	40.45	3	7,793	0.04%
2022/11/18	11	40.71	0	0.00	40.60	11	7,794	0.14%
2022/11/17	16	40.59	1	40.40	40.40	15	7,570	0.20%
2022/11/16	13	40.43	12	40.50	40.60	1	7,472	0.01%
2022/11/14	11	39.39	1	39.45	39.45	10	7,152	0.14%
2022/11/11	15	40.05	39	39.81	38.95	-24	7,086	-0.34%
2022/11/10	12	39.12	3	38.90	38.90	9	6,848	0.13%
2022/11/09	3	38.73	3	38.90	38.80	0	6,755	0.00%
2022/11/08	16	38.82	14	38.50	37.55	2	6,709	0.03%
2022/11/07	5	35.20	4	37.38	38.25	1	6,292	0.02%
2022/11/04	13	34.80	10	34.70	34.80	3	6,173	0.05%
2022/11/03	6	34.38	12	34.90	34.85	-6	6,121	-0.10%
2022/11/02	22	34.78	15	35.05	34.75	7	6,078	0.12%
2022/11/01	12	34.31	31	34.50	34.50	-19	6,018	-0.32%
2022/10/31	15	34.79	26	35.18	34.80	-11	5,902	-0.19%
2022/10/28	35	33.89	14	33.81	33.95	21	5,566	0.38%
2022/10/27	17	31.78	15	32.13	32.40	2	5,176	0.04%
2022/10/26	0	0.00	4	30.45	30.40	-4	4,961	-0.08%
2022/10/24	0	0.00	10	32.15	31.85	-10	4,995	-0.20%
2022/10/20	0	0.00	1	31.25	31.70	-1	5,051	-0.02%
2022/10/19	10	32.10	3.1	32.04	32.10	6.9	5,119	0.13%
2022/10/18	1	32.65	2	32.85	32.70	-1	5,154	-0.02%
2022/10/17	13	30.91	10	32.30	32.30	3	5,289	0.06%
2022/10/14	0	0.00	19	31.91	31.70	-19	5,412	-0.35%
2022/10/13	0	0.00	1	29.95	29.25	-1	5,512	-0.02%
2022/10/12	21	31.84	11	32.17	31.75	10	5,457	0.18%
2022/10/07	21	34.93	0	0.00	34.50	21	5,526	0.38%
2022/10/06	19	35.52	0	0.00	35.20	19	5,629	0.34%
2022/10/05	3	36.32	0	0.00	34.95	3	5,636	0.05%
2022/10/04	3	35.60	0	0.00	35.65	3	5,617	0.05%
2022/10/03	14	35.88	12	35.63	35.60	2	5,559	0.04%
2022/09/30	1	33.25	1	33.80	34.10	0	5,627	0.00%
2022/09/29	1	34.70	1	33.95	33.10	0	5,738	0.00%
2022/09/26	0	0.00	2	35.65	34.50	-2	6,078	-0.03%
2022/09/23	1	38.00	0	0.00	37.80	1	6,239	0.02%
2022/09/19	1	38.50	5	38.80	38.80	-4	6,824	-0.06%
2022/09/16	1	40.00	3	41.30	39.65	-2	7,069	-0.03%
2022/09/15	2	41.83	0	0.00	41.50	2	7,099	0.03%
2022/09/13	0	0.00	4.8	46.73	46.15	-4.8	7,262	-0.07%
2022/09/07	1	47.35	1	46.60	46.60	0	7,553	0.00%
2022/09/06	0	0.00	3	47.45	47.35	-3	7,572	-0.04%
2022/09/05	1	50.50	2	51.80	50.00	-1	7,599	-0.01%
2022/09/02	2	52.75	8	53.18	53.10	-6	7,636	-0.08%
2022/09/01	0	0.00	6	52.00	52.10	-6	7,613	-0.08%
2022/08/26	0	0.00	8	52.40	52.20	-8	7,805	-0.10%
2022/08/25	0	0.00	3	52.23	52.00	-3	8,220	-0.04%
2022/08/22	0	0.00	6	51.90	51.60	-6	8,669	-0.07%
2022/08/19	10	52.55	14	51.74	51.50	-4	8,818	-0.05%
2022/08/18	2	52.05	2	51.40	51.70	0	8,915	0.00%
2022/08/17	0	0.00	12	51.00	51.30	-12	9,106	-0.13%
2022/08/16	1	52.50	0	0.00	51.50	1	9,326	0.01%
2022/08/15	4	51.85	3	52.00	52.10	1	9,447	0.01%
2022/08/12	1	48.20	3	48.07	49.40	-2	9,588	-0.02%
2022/08/11	2	47.15	2	48.35	47.15	0	9,883	0.00%
2022/08/10	2	47.55	0	0.00	47.25	2	10,563	0.02%
2022/08/09	1	49.00	0	0.00	48.55	1	10,981	0.01%
2022/08/08	1	47.40	0	0.00	48.45	1	11,091	0.01%
2022/08/05	1	48.30	0	0.00	48.30	1	11,205	0.01%
2022/08/04	1	47.75	0	0.00	47.65	1	11,322	0.01%
2022/08/03	9	48.94	1	49.50	47.95	8	11,415	0.07%
2022/08/02	2	49.80	1	49.25	49.85	1	11,556	0.01%
2022/07/29	0	0.00	2	51.40	51.30	-2	11,832	-0.02%
2022/07/28	1	51.10	2	50.90	50.50	-1	12,076	-0.01%
2022/07/27	1	51.40	0	0.00	51.80	1	12,067	0.01%
2022/07/26	0	0.00	2	51.20	50.60	-2	12,082	-0.02%
2022/07/25	4	53.35	2	54.40	53.10	2	12,159	0.02%
2022/07/22	4	53.75	0	0.00	53.50	4	12,203	0.03%
2022/07/21	1	54.80	1	54.60	54.60	0	12,211	0.00%
2022/07/20	3	53.00	1	53.00	52.80	2	12,141	0.02%
2022/07/18	0	0.00	1	51.30	51.60	-1	12,265	-0.01%
2022/07/15	1	51.00	2	50.45	50.90	-1	12,369	-0.01%
2022/07/14	2	50.18	0	0.00	49.85	2	12,392	0.02%
2022/07/13	0	0.00	12	48.29	47.30	-12	12,370	-0.10%
2022/07/12	2	47.73	1	47.00	46.40	1	12,471	0.01%
2022/07/08	0	0.00	3	50.80	50.20	-3	12,660	-0.02%
2022/07/07	2	47.73	2	49.20	49.85	0	12,593	0.00%
2022/07/06	5	49.52	12	47.18	47.05	-7	12,540	-0.06%
2022/07/04	2	48.93	1	48.85	48.70	1	12,456	0.01%
2022/07/01	4	52.13	1	53.30	49.50	3	12,473	0.02%
2022/06/30	5	56.42	0	0.00	55.00	5	12,261	0.04%
2022/06/29	12	57.64	2	57.70	57.90	10	12,205	0.08%
2022/06/28	6	60.07	2	59.30	59.30	4	12,197	0.03%
2022/06/27	0	0.00	29	62.25	61.60	-29	12,393	-0.23%
2022/06/24	4	58.88	5	59.48	59.30	-1	12,246	-0.01%
2022/06/23	2	55.40	0	0.00	55.80	2	12,032	0.02%
2022/06/20	2	58.10	1	58.70	57.80	1	12,706	0.01%
2022/06/16	10	63.38	1	65.00	62.00	9	12,794	0.07%
2022/06/15	3	64.07	1	64.80	63.90	2	12,834	0.02%
2022/06/13	2	64.20	1	63.80	63.80	1	13,131	0.01%
2022/06/09	11	68.35	5	68.20	68.40	6	13,263	0.05%
2022/06/08	5	69.90	3	68.87	69.10	2	13,355	0.01%
2022/06/06	1	69.20	7	68.69	68.90	-6	13,620	-0.04%
2022/06/02	5	71.96	4	72.13	70.40	1	13,962	0.01%
2022/06/01	4	69.90	7	69.86	69.30	-3	13,802	-0.02%
2022/05/31	1	68.90	2	70.00	68.90	-1	14,118	-0.01%
2022/05/30	6	69.12	10	69.35	68.60	-4	14,668	-0.03%
2022/05/27	4	68.30	5	68.12	68.30	-1	14,961	-0.01%
2022/05/26	2	66.95	7	66.79	66.60	-5	14,941	-0.03%
2022/05/25	5	68.40	11	68.32	67.80	-6	15,077	-0.04%
2022/05/24	4	65.80	5	68.12	65.80	-1	15,192	-0.01%
2022/05/23	1	68.50	13	68.28	68.00	-12	15,277	-0.08%
2022/05/20	8	68.23	4	68.63	68.10	4	15,435	0.03%
2022/05/19	3	65.80	2	66.50	70.00	1	15,942	0.01%
2022/05/18	10	68.88	0	0.00	67.20	10	16,525	0.06%
2022/05/17	3	65.40	4	66.18	68.30	-1	16,955	-0.01%
2022/05/16	2	63.10	0	0.00	62.10	2	16,809	0.01%
2022/05/13	6	61.85	7	61.26	61.90	-1	16,839	-0.01%
2022/05/12	0	0.00	1	61.00	59.00	-1	16,891	-0.01%
2022/05/11	7	60.46	3	59.70	59.90	4	17,012	0.02%
2022/05/10	1	60.60	0	0.00	62.00	1	17,418	0.01%
2022/05/09	10	64.79	0	0.00	62.70	10	17,530	0.06%
2022/05/06	2	66.05	1	66.80	66.80	1	17,569	0.01%
2022/05/05	5	67.26	6	67.17	67.90	-1	17,534	-0.01%
2022/05/04	1	63.00	0	0.00	63.00	1	17,352	0.01%
2022/05/03	0	0.00	1	63.20	63.70	-1	17,458	-0.01%
2022/04/29	9	61.80	9	62.90	61.80	0	17,637	0.00%
2022/04/28	0	0.00	4	61.85	60.60	-4	17,631	-0.02%
2022/04/27	2	58.95	11	58.94	60.70	-9	17,644	-0.05%
2022/04/22	1	66.90	0	0.00	67.20	1	17,733	0.01%
2022/04/21	1	66.70	1	67.50	70.00	0	17,835	0.00%
2022/04/20	1	66.20	2	65.80	66.10	-1	17,915	-0.01%
2022/04/19	1	66.50	0	0.00	64.40	1	18,028	0.01%
2022/04/18	1	64.00	1	63.10	66.00	0	18,329	0.00%
2022/04/15	7	67.03	0	0.00	65.50	7	18,381	0.04%
2022/04/14	2	70.50	0	0.00	70.30	2	18,490	0.01%
2022/04/13	4	72.30	2	72.40	72.00	2	18,664	0.01%
2022/04/12	1	71.10	3	70.50	71.10	-2	18,955	-0.01%
2022/04/11	4	72.48	40	71.56	70.60	-36	19,130	-0.19%
2022/04/08	3	75.33	1	75.10	74.90	2	19,137	0.01%
2022/04/07	4	75.30	4	77.88	74.60	0	19,217	0.00%
2022/04/06	1	79.70	0	0.00	79.50	1	19,293	0.01%
2022/04/01	1	79.70	0	0.00	81.00	1	19,567	0.01%
2022/03/31	5	81.32	1	80.70	80.50	4	19,790	0.02%
2022/03/30	8	83.84	8	85.00	83.00	0	20,213	0.00%
2022/03/29	6	83.25	6	83.00	83.50	0	20,437	0.00%
2022/03/28	1	80.60	0	0.00	81.60	1	21,423	0.00%
2022/03/25	5.5	81.40	4	85.15	80.90	1.5	22,329	0.01%
2022/03/24	0	0.00	12	82.98	84.00	-12	23,498	-0.05%
2022/03/23	15	83.70	9	83.48	83.00	6	24,950	0.02%
2022/03/22	0	0.00	3	80.07	80.30	-3	26,654	-0.01%
2022/03/21	6	80.22	1	79.20	79.40	5	28,217	0.02%
2022/03/18	1	79.00	1	78.60	78.90	0	28,579	0.00%
2022/03/17	7	78.29	7	78.83	78.80	0	28,921	0.00%
2022/03/16	3	75.10	4	75.03	73.70	-1	29,336	0.00%
2022/03/15	5	74.66	0	0.00	73.40	5	31,129	0.02%
2022/03/14	0	0.00	1	77.60	77.70	-1	31,368	0.00%
2022/03/11	1	78.00	0	0.00	77.60	1	31,698	0.00%
2022/03/10	0	79.18	21	79.24	78.60	-21	31,936	-0.07%
2022/03/09	17	76.62	5	75.92	76.50	12	32,439	0.04%
2022/03/08	10	74.68	1	78.00	74.00	9	32,770	0.03%
2022/03/07	7	81.20	2	81.80	79.40	5	32,888	0.02%
2022/03/04	7	87.01	5	86.42	85.10	2	33,745	0.01%
2022/03/03	18	86.79	21	87.87	85.90	-3	33,963	-0.01%
2022/03/02	8	82.69	7	84.41	85.40	1	33,910	0.00%
2022/03/01	3	81.13	5	81.08	82.20	-2	34,540	-0.01%
2022/02/25	4	79.18	3	81.37	78.80	1	35,296	0.00%
2022/02/24	5	79.44	0	0.00	77.60	5	35,937	0.01%
2022/02/23	1	82.00	4	82.80	83.10	-3	35,821	-0.01%
2022/02/22	1	82.20	9	83.16	80.80	-8	35,758	-0.02%
2022/02/21	13	87.90	15	88.25	85.00	-2	35,579	-0.01%
2022/02/18	25	86.18	16	86.40	87.90	9	34,946	0.03%
2022/02/17	10.2	84.56	6	84.20	84.40	4.2	34,383	0.01%
2022/02/16	6	80.55	9	81.60	81.90	-3	33,448	-0.01%
2022/02/14	1	76.40	0	0.00	76.50	1	33,624	0.00%
2022/02/11	1	81.50	0	0.00	80.80	1	33,718	0.00%
2022/02/10	15	80.42	21.2	81.02	81.60	-6.2	33,827	-0.02%
2022/02/09	9	78.29	2	77.55	77.80	7	33,619	0.02%
2022/02/07	2	72.25	1	72.00	73.00	1	36,036	0.00%
2022/01/26	0	0.00	4	70.77	70.80	-4	38,056	-0.01%
2022/01/25	10	74.18	8	70.70	70.70	2	39,434	0.01%
2022/01/24	1	72.10	3	71.63	73.90	-2	39,393	-0.01%
2022/01/21	0	0.00	5	75.60	74.30	-5	40,412	-0.01%
2022/01/20	0	0.00	1	78.80	78.10	-1	41,216	0.00%
2022/01/19	1	78.20	0	0.00	78.80	1	42,442	0.00%
2022/01/17	0	0.00	0.2	79.40	79.50	-0.2	45,506	0.00%
2022/01/13	2	77.40	4.1	76.26	76.70	-2.1	48,107	0.00%
2022/01/12	0.2	78.80	2	78.90	78.30	-1.8	48,652	0.00%
2022/01/11	10.3	78.00	7	78.33	77.50	3.3	48,746	0.01%
2022/01/10	0.3	82.10	1	80.10	81.30	-0.7	48,443	0.00%
2022/01/07	2	81.50	0	0.00	81.30	2	48,328	0.00%
2022/01/06	13	85.78	3	85.27	86.00	10	48,177	0.02%
2022/01/05	10	85.48	5	87.02	84.40	5	48,157	0.01%
2022/01/04	4	89.40	0	0.00	88.10	4	48,013	0.01%
2022/01/03	0.1	90.30	1.1	91.37	91.90	-1	48,235	0.00%
2021/12/30	4	90.40	0	0.00	90.40	4	48,191	0.01%
2021/12/29	0	0.00	2	91.20	91.50	-2	48,315	0.00%
2021/12/28	1	90.60	3	91.20	90.60	-2	48,344	0.00%
2021/12/27	0	0.00	1	92.60	92.10	-1	48,372	0.00%
2021/12/24	1.1	92.19	11	92.82	92.40	-9.9	48,445	-0.02%
2021/12/23	14	92.66	1	92.60	93.20	13	48,136	0.03%
2021/12/22	8.1	97.33	9	96.72	93.20	-0.9	47,821	0.00%
2021/12/21	13	95.02	12	94.72	94.50	1	46,950	0.00%
2021/12/20	14	95.08	8	93.58	92.20	6	46,584	0.01%
2021/12/17	19.1	93.70	16	96.47	91.90	3.1	45,674	0.01%
2021/12/16	9	95.01	17	98.22	99.90	-8	44,484	-0.02%
2021/12/15	37.2	88.47	23.9	89.63	90.90	13.3	42,683	0.03%
2021/12/14	4.1	83.17	6	82.22	83.30	-1.9	41,401	0.00%
2021/12/13	2.3	82.96	17	82.81	82.20	-14.7	41,340	-0.04%
2021/12/10	8.9	86.93	7	88.01	85.10	1.9	40,959	0.00%
2021/12/09	13	88.84	23	88.50	87.90	-10	40,319	-0.02%
2021/12/08	8	86.49	6	85.85	84.50	2	38,530	0.01%
2021/12/07	16	86.11	11	86.39	85.00	5	38,521	0.01%
2021/12/06	3	86.40	2	86.15	86.30	1	38,274	0.00%
2021/12/03	8.1	87.32	11.5	88.08	87.60	-3.4	38,237	-0.01%
2021/12/02	17	87.19	15	88.57	84.20	2	38,006	0.01%
2021/12/01	20	88.03	14	88.54	90.00	6	37,940	0.02%
2021/11/30	32	89.91	19	89.44	87.30	13	38,752	0.03%
2021/11/29	3	83.27	11	83.45	85.50	-8	39,393	-0.02%
2021/11/26	12.1	84.53	14	84.19	83.60	-1.9	39,293	0.00%
2021/11/25	36.1	90.28	13.2	88.85	86.60	22.9	38,770	0.06%
2021/11/24	6.3	88.49	4	89.23	87.50	2.3	37,925	0.01%
2021/11/23	20.2	92.16	3	90.93	90.90	17.2	37,256	0.05%
2021/11/22	5	100.08	4	99.33	101.00	1	36,538	0.00%
2021/11/19	32	98.34	3	97.60	97.80	29	36,553	0.08%
2021/11/18	1	91.50	2	93.30	91.50	-1	36,690	0.00%
2021/11/17	11.2	89.06	2	89.45	90.10	9.2	36,818	0.02%
2021/11/16	2	89.95	13	88.91	90.00	-11	36,964	-0.03%
2021/11/15	32	80.68	3	81.17	82.00	29	37,188	0.08%
2021/11/12	5	76.80	5	79.60	81.50	0	37,436	0.00%
2021/11/11	8	76.18	3	77.73	76.20	5	37,598	0.01%
2021/11/10	12	82.58	10	82.94	82.50	2	37,702	0.01%
2021/11/09	6	81.30	3	82.50	80.50	3	37,964	0.01%
2021/11/08	4	79.75	19	80.28	82.50	-15	37,930	-0.04%
2021/11/05	5	73.04	3	72.80	75.80	2	38,188	0.01%
2021/11/04	33.2	79.11	29	78.41	75.00	4.2	38,440	0.01%
2021/11/03	31	72.82	29	70.64	77.80	2	36,561	0.01%
2021/11/02	3	71.67	12	71.31	71.80	-9	34,760	-0.03%
2021/11/01	2	65.30	0	0.00	65.30	2	33,725	0.01%
2021/10/29	0	0.00	12	58.06	59.40	-12	34,515	-0.03%
2021/10/28	14	54.89	32	55.12	54.00	-18	33,702	-0.05%
2021/10/27	33	54.61	14	54.56	54.80	19	33,550	0.06%
2021/10/26	15	54.31	16	55.90	53.30	-1	33,331	0.00%
2021/10/25	0	0.00	3	52.13	51.90	-3	32,523	-0.01%
2021/10/22	11	50.48	10	50.11	49.25	1	32,386	0.00%
2021/10/21	29	49.94	21	49.79	50.10	8	31,665	0.03%
2021/10/20	36	46.63	41	46.75	47.80	-5	30,731	-0.02%
2021/10/19	4	43.71	13	43.81	43.70	-9	31,667	-0.03%
2021/10/18	0	0.00	3	42.90	42.35	-3	32,925	-0.01%
2021/10/15	1	41.95	2	41.80	41.70	-1	33,757	0.00%
2021/10/14	4	40.55	3	40.78	40.90	1	34,392	0.00%
2021/10/13	15	42.13	1	42.25	41.25	14	34,686	0.04%
2021/10/12	0	0.00	2	43.95	44.35	-2	35,497	-0.01%
2021/10/08	15	43.98	15	44.38	44.00	0	37,557	0.00%
2021/10/07	11	41.85	10	42.05	41.90	1	37,643	0.00%
2021/10/06	11	41.11	33	40.57	40.10	-22	37,892	-0.06%
2021/10/05	13	39.66	15	39.87	41.40	-2	38,082	-0.01%
2021/10/04	0	0.00	1	41.00	39.00	-1	38,070	0.00%
2021/10/01	9	42.14	3	42.53	42.50	6	38,249	0.02%
2021/09/30	13	44.27	13	44.59	45.55	0	38,951	0.00%
2021/09/29	1	43.95	3	44.77	43.90	-2	40,389	0.00%
2021/09/28	13	47.25	23	47.47	45.95	-10	40,608	-0.02%
2021/09/27	8	47.53	16	47.92	47.50	-8	40,485	-0.02%
2021/09/24	14	46.98	4	47.15	47.40	10	40,029	0.02%
2021/09/23	8	45.66	18	47.09	45.30	-10	39,699	-0.03%
2021/09/22	2	45.15	4	45.15	45.00	-2	39,650	-0.01%
2021/09/17	4	43.98	4	44.53	44.60	0	39,727	0.00%
2021/09/16	2	44.15	3	44.13	43.70	-1	39,486	0.00%
2021/09/15	6	41.79	9	41.91	41.65	-3	39,011	-0.01%
2021/09/14	10	44.20	3	43.20	43.00	7	39,015	0.02%
2021/09/13	4	43.34	20	43.50	43.75	-16	38,950	-0.04%
2021/09/10	31	44.30	1	44.00	44.40	30	38,865	0.08%
2021/09/09	1	43.10	6.1	42.96	43.05	-5.1	38,532	-0.01%
2021/09/08	4	42.74	3	42.32	42.65	1	38,393	0.00%
2021/09/07	3	43.30	3	43.00	41.95	0	38,114	0.00%
2021/09/06	12	46.20	2	44.75	44.65	10	37,693	0.03%
2021/09/03	39	47.24	29	47.19	47.75	10	37,222	0.03%
2021/09/02	31	46.05	21	46.70	44.40	10	35,997	0.03%
2021/09/01	2	42.68	5	45.00	46.00	-3	34,383	-0.01%
2021/08/31	1	40.50	2	41.63	41.85	-1	33,858	0.00%
2021/08/30	1	40.85	1	40.05	41.00	0	33,717	0.00%
2021/08/27	1	41.05	34	39.98	39.30	-33	33,513	-0.10%
2021/08/26	2	42.35	2	41.00	40.65	0	33,343	0.00%
2021/08/25	13	42.15	4	41.54	41.75	9	33,178	0.03%
2021/08/24	10	41.49	11	42.51	41.10	-1	33,030	0.00%
2021/08/23	16	41.98	4.1	41.93	41.90	12	32,748	0.04%
2021/08/20	19.1	40.66	19	41.07	41.25	0.1	32,606	0.00%
2021/08/19	19	41.51	3.4	42.21	39.70	15.6	32,280	0.05%
2021/08/18	5.1	38.73	6	39.08	41.45	-0.9	31,676	0.00%
2021/08/17	2	37.90	17.1	38.21	37.70	-15.1	31,272	-0.05%
2021/08/16	3.1	40.05	2	40.75	40.85	1.1	30,935	0.00%
2021/08/13	1	40.70	16.2	40.48	40.15	-15.2	30,465	-0.05%
2021/08/12	1	44.10	2	44.70	44.60	-1	29,937	0.00%
2021/08/11	19	46.02	9.2	45.28	43.70	9.8	29,652	0.03%
2021/08/10	3	47.50	35.3	46.84	47.00	-32.3	29,092	-0.11%
2021/08/09	13	47.68	4.1	47.89	46.75	9	28,531	0.03%
2021/08/06	3	51.40	3	51.37	50.30	0	27,954	0.00%
2021/08/05	13	51.88	11	52.25	51.60	2	27,647	0.01%
2021/08/04	2	53.00	6.3	51.97	52.10	-4.3	27,390	-0.02%
2021/08/03	5	50.75	20	50.50	50.00	-15	26,617	-0.06%
2021/08/02	36.4	51.01	24	50.93	51.20	12.4	26,334	0.05%
2021/07/30	36	50.23	26	50.29	49.30	10	25,659	0.04%
2021/07/29	39	49.07	42	48.82	48.35	-3	24,635	-0.01%
2021/07/28	11	48.42	9	49.44	48.35	2	23,531	0.01%
2021/07/27	4	51.98	2	53.40	53.70	2	22,725	0.01%
2021/07/26	8	48.34	14.4	47.51	48.90	-6.4	22,499	-0.03%
2021/07/23	35.4	46.69	17	46.83	45.50	18.4	21,927	0.08%
2021/07/22	42	43.97	54	43.43	45.85	-12	20,763	-0.06%
2021/07/21	31	39.90	16	41.28	41.70	15	19,908	0.08%
2021/07/20	5	38.60	3	38.55	37.95	2	19,913	0.01%
2021/07/19	15	37.93	8	38.44	37.65	7	19,397	0.04%
2021/07/16	20	38.58	18	38.73	38.20	2	19,134	0.01%
2021/07/15	29	36.32	33	37.70	38.10	-4	18,300	-0.02%
2021/07/14	12	33.86	13	34.48	35.75	-1	16,131	-0.01%
2021/07/13	7	33.96	35	33.55	32.50	-28	15,611	-0.18%
2021/07/12	20	34.16	8	35.80	33.40	12	15,289	0.08%
2021/07/09	2	33.60	1	33.90	34.00	1	14,899	0.01%
2021/07/08	31	34.80	5	34.26	34.00	26	14,827	0.18%
2021/07/07	4	33.94	0	0.00	35.10	4	14,547	0.03%
2021/07/06	17	33.91	19.5	34.50	34.70	-2.5	13,853	-0.02%
2021/07/05	8	30.39	8	31.34	31.90	0	12,818	0.00%
2021/07/02	2	28.95	2	28.88	29.00	0	12,647	0.00%
2021/07/01	0	0.00	1	29.25	28.30	-1	12,890	-0.01%
2021/06/30	1	28.95	0	0.00	28.90	1	12,945	0.01%
2021/06/29	2	29.08	1	28.60	28.60	1	13,017	0.01%
2021/06/28	9	27.91	8	28.79	29.25	1	12,711	0.01%
2021/06/24	0	0.00	1	25.65	25.65	-1	12,114	-0.01%
2021/06/23	3	26.32	1	25.65	25.95	2	12,149	0.02%
2021/06/18	3	26.80	0	0.00	26.80	3	12,212	0.02%
2021/06/17	0	0.00	1	27.10	27.00	-1	12,184	-0.01%
2021/06/15	1	26.95	10	26.85	26.85	-9	12,105	-0.07%
2021/06/10	21	26.60	0	0.00	26.25	21	12,153	0.17%
2021/06/07	10	26.35	10	26.70	25.85	0	11,947	0.00%
2021/06/04	0	0.00	1	26.00	26.10	-1	11,855	-0.01%
2021/06/03	1	25.85	1	26.45	25.95	0	11,841	0.00%
2021/06/01	0	0.00	1	26.65	26.20	-1	11,793	-0.01%
2021/05/31	2	26.13	1	26.00	26.50	1	11,751	0.01%
2021/05/28	2	25.33	1	26.00	25.55	1	11,981	0.01%
2021/05/27	0	0.00	1	23.70	24.30	-1	11,942	-0.01%
2021/05/26	20	23.60	20	23.89	23.75	0	11,945	0.00%
2021/05/25	0	0.00	5	23.80	23.60	-5	11,982	-0.04%
2021/05/24	5	23.60	0	0.00	23.25	5	12,050	0.04%
2021/05/21	0	0.00	5	21.80	21.95	-5	11,999	-0.04%
2021/05/18	0	0.00	10	20.55	21.80	-10	12,151	-0.08%
2021/05/17	12	19.96	1	20.00	19.90	11	12,151	0.09%
2021/05/14	5	22.50	0	0.00	22.10	5	12,055	0.04%
2021/05/13	40	20.90	106	22.07	22.50	-66	11,986	-0.55%	大賣/
2021/05/12	100	24.34	94	24.17	22.75	6	11,919	0.05%
2021/05/11	1	25.10	0	0.00	25.25	1	11,737	0.01%
2021/05/10	34	28.25	27	27.88	27.80	7	11,608	0.06%
2021/05/07	1	26.00	3	26.27	27.20	-2	11,453	-0.02%
2021/05/06	4	25.30	0	0.00	25.60	4	11,383	0.04%
2021/05/05	1	25.70	0	0.00	25.00	1	11,293	0.01%
2021/05/04	50	27.63	1	28.90	26.20	49	11,135	0.44%
2021/05/03	140	29.47	180	28.93	28.85	-40	10,869	-0.37%	大買/大賣/
2021/04/29	62	30.79	21	30.60	30.60	41	10,593	0.39%
2021/04/28	1	31.25	4	32.49	31.80	-3	10,243	-0.03%
2021/04/27	5	30.72	6	30.83	30.55	-1	9,693	-0.01%
2021/04/26	20	29.39	17	28.88	29.75	3	8,976	0.03%
2021/04/23	1	25.95	6	25.76	27.05	-5	8,051	-0.06%
2021/04/21	0	0.00	11	26.75	26.75	-11	7,743	-0.14%
2021/04/20	1	25.60	1	26.50	25.65	0	7,542	0.00%
2021/04/19	0	0.00	3	24.98	24.90	-3	7,507	-0.04%
2021/04/16	7	25.16	2	25.45	24.90	5	7,506	0.07%
2021/04/15	6	24.95	1	25.25	25.20	5	7,505	0.07%
2021/04/14	0	26.00	52	25.04	24.65	-52	7,507	-0.69%
2021/04/13	1	25.65	0	0.00	25.65	1	7,429	0.01%
2021/04/12	8	28.30	7	28.41	27.60	1	7,244	0.01%
2021/04/09	44	27.08	32.1	27.54	27.35	11.9	7,006	0.17%
2021/04/08	31	26.38	5	26.55	26.10	26	6,539	0.40%
2021/04/07	12	25.68	18	25.68	26.90	-6	6,411	-0.09%
2021/04/06	5	24.55	7	24.73	24.55	-2	6,453	-0.03%
2021/04/01	2	24.00	15	24.12	24.40	-13	6,650	-0.20%
2021/03/31	5	23.27	14	23.31	23.05	-9	6,498	-0.14%
2021/03/30	4	22.71	0	0.00	22.70	4	6,570	0.06%
2021/03/26	7	22.41	19	22.59	22.40	-12	6,809	-0.18%
2021/03/25	13	22.67	24	23.32	22.75	-11	6,999	-0.16%
2021/03/23	0	0.00	2	24.00	23.70	-2	7,298	-0.03%
2021/03/22	10	24.05	0	0.00	23.80	10	7,206	0.14%
2021/03/19	0	0.00	1	23.70	23.75	-1	7,246	-0.01%
2021/03/15	0	0.00	4	23.18	24.20	-4	7,843	-0.05%
2021/03/09	0	0.00	36	22.10	22.05	-36	9,104	-0.40%
2021/03/08	3	22.00	0	0.00	22.00	3	9,446	0.03%
2021/03/04	0	0.00	72	23.15	22.80	-72	10,065	-0.72%
2021/03/03	3	23.85	1	23.85	23.15	2	10,324	0.02%
2021/02/22	0	0.00	5	23.65	23.90	-5	10,788	-0.05%
2021/02/18	158	22.46	0	0.00	22.85	158	10,663	1.48%	大買/鉅額交易
2021/02/17	0	0.00	1	22.20	22.45	-1	10,550	-0.01%
2021/02/05	1	21.10	0	0.00	20.85	1	10,475	0.01%
2021/01/29	0	0.00	5	21.20	20.60	-5	10,480	-0.05%
2021/01/27	5	21.70	0	0.00	21.85	5	10,410	0.05%
2021/01/19	0	0.00	5	22.10	22.00	-5	10,310	-0.05%
2021/01/18	5	21.20	1	21.20	21.50	4	10,283	0.04%
2021/01/06	5	23.55	0	0.00	22.75	5	10,263	0.05%
2021/01/05	0	0.00	1	24.40	23.70	-1	10,140	-0.01%
2021/01/04	0	0.00	1	24.30	24.00	-1	10,074	-0.01%
2020/12/31	8	24.39	0	0.00	24.40	8	9,957	0.08%
2020/12/30	0.5	25.10	5	25.95	25.10	-4.5	9,864	-0.05%
2020/12/29	12	25.94	1	25.20	25.00	11	9,700	0.11%
2020/12/28	3	25.33	4	25.76	27.10	-1	9,191	-0.01%
2020/12/23	0	0.00	6	24.03	24.35	-6	8,513	-0.07%
2020/12/21	5	24.85	3	24.97	24.55	2	8,407	0.02%
2020/12/18	2	24.60	1	24.25	24.25	1	8,315	0.01%
2020/12/16	0	0.00	1	23.40	22.95	-1	7,958	-0.01%
2020/12/15	1	23.45	0	0.00	22.75	1	7,936	0.01%
2020/12/14	3	24.05	0	0.00	23.85	3	7,872	0.04%
2020/12/11	7	24.06	2	24.10	24.30	5	7,860	0.06%
2020/12/10	0	0.00	1	23.40	23.50	-1	7,593	-0.01%
2020/12/09	10	24.73	11	24.80	24.65	-1	7,409	-0.01%
2020/12/08	3	25.33	1	25.30	25.30	2	7,259	0.03%
2020/12/07	0	0.00	10.1	24.50	24.50	-10.1	6,682	-0.15%
2020/12/04	1	21.60	2	22.30	22.30	-1	6,248	-0.02%
2020/12/02	1	21.80	4	21.33	21.45	-3	6,069	-0.05%
2020/12/01	1	21.40	23	21.40	21.40	-22	6,135	-0.36%
2020/11/27	0	0.00	3	20.30	19.95	-3	5,517	-0.05%
2020/11/26	4	19.15	3	19.02	19.10	1	5,195	0.02%
2020/11/25	21	18.05	0	0.00	18.15	21	4,977	0.42%
2020/11/24	18	19.16	2	19.20	18.45	16	4,843	0.33%
2020/11/23	1	18.00	1	19.00	19.00	0	4,156	0.00%
2020/11/16	0	0.00	1	16.85	16.60	-1	4,140	-0.02%
2020/11/13	2	16.58	0.5	16.50	16.45	1.5	4,152	0.04%
2020/11/09	0	0.00	21	17.40	17.45	-21	4,150	-0.51%
2020/11/04	1	17.40	0	0.00	17.25	1	4,071	0.02%
2020/10/22	0	0.00	1	18.55	18.35	-1	4,398	-0.02%
2020/10/20	82	20.27	61	20.18	19.85	21	4,334	0.48%
2020/10/19	2	18.53	1	18.55	19.05	1	4,077	0.02%
2020/10/16	0	0.00	2	17.65	17.35	-2	4,197	-0.05%
2020/10/14	2	17.65	0	0.00	17.65	2	4,353	0.05%
2020/10/13	0	0.00	0	17.05	17.05	0	4,797	0.00%
2020/10/08	0	0.00	1	17.45	17.20	-1	4,954	-0.02%
2020/10/07	0	0.00	27	17.90	17.50	-27	5,256	-0.51%
2020/10/06	0	0.00	11	17.05	17.30	-11	5,375	-0.20%
2020/09/30	0	0.00	35	15.75	16.45	-35	5,467	-0.64%
2020/09/29	36	15.65	43	16.06	15.55	-7	5,449	-0.13%
2020/09/16	20	9.51	0	0.00	9.41	20	5,542	0.36%
2020/09/15	140	9.79	2	9.72	9.69	138	5,444	2.53%	大買/鉅額交易
2020/09/14	4	9.98	132	10.03	10.15	-128	5,374	-2.38%	大賣/鉅額交易
2020/09/11	7	9.50	0	0.00	9.50	7	5,211	0.13%
2020/09/10	60	9.82	0	0.00	9.80	60	5,174	1.16%
2020/09/07	50	10.30	51	10.46	10.05	-1	5,180	-0.02%
2020/09/02	5	10.20	0	0.00	10.15	5	5,144	0.10%
2020/08/26	10	10.75	8	11.15	10.60	2	5,289	0.04%
2020/08/25	0	0.00	3	11.30	11.30	-3	4,870	-0.06%
2020/08/24	0	0.00	30	10.30	10.30	-30	4,826	-0.62%
2020/08/20	18	9.27	0	0.00	9.22	18	4,736	0.38%
2020/08/12	30	9.91	0	0.00	10.10	30	4,617	0.65%
2020/08/03	2	9.81	0	0.00	9.77	2	4,362	0.05%
2020/07/28	1	9.75	0	0.00	9.51	1	4,339	0.02%
2020/07/27	4	10.90	0	0.00	10.10	4	4,318	0.09%
2020/07/24	5	10.65	1	10.45	10.45	4	4,274	0.09%
2020/07/23	1	11.20	0	0.00	11.05	1	4,198	0.02%
2020/07/22	1	10.90	0	0.00	11.00	1	4,048	0.02%
2020/07/21	10	10.75	0	0.00	10.60	10	3,991	0.25%
2020/07/20	0	0.00	5	9.14	10.10	-5	3,962	-0.13%
2020/07/13	5	11.70	2	10.05	11.45	3	3,884	0.08%
2020/07/09	11	11.80	0	0.00	11.80	11	3,645	0.30%
2020/07/08	15	13.08	9	13.55	13.10	6	3,509	0.17%
2020/07/06	20	10.84	10	11.40	11.40	10	3,002	0.33%
2020/07/03	12	10.12	10	10.38	10.40	2	2,902	0.07%
2020/07/02	10	9.32	24	9.40	9.47	-14	2,592	-0.54%
2020/07/01	0	0.00	61	8.47	8.61	-61	2,418	-2.52%
2020/06/30	20	7.83	0	0.00	7.83	20	2,297	0.87%
2020/06/23	0	0.00	1	8.37	8.37	-1	2,162	-0.05%
2020/06/22	10	7.65	0	0.00	7.61	10	2,067	0.48%
2020/06/17	0	0.00	0.2	7.84	7.89	-0.2	2,033	-0.01%
2020/06/16	10	7.94	5	8.00	7.99	5	2,014	0.25%
2020/06/15	45	7.97	45	7.80	8.10	0	1,981	0.00%
2020/06/12	5	7.25	0	0.00	7.40	5	1,893	0.26%
2020/06/11	20	7.90	0	0.00	7.50	20	1,869	1.07%
2020/06/05	20	8.20	20	8.00	8.04	0	1,673	0.00%
2020/06/04	15	8.07	10	8.19	8.19	5	1,633	0.31%
2020/06/03	23	8.22	28	8.25	8.25	-5	1,531	-0.33%
2020/06/01	2	6.70	0	0.00	6.82	2	1,234	0.16%
2020/05/25	5	6.08	0	0.00	6.10	5	1,449	0.35%
2020/05/13	0	0.00	11	6.71	6.68	-11	1,409	-0.78%
2020/05/12	24	6.74	0	0.00	6.73	24	1,399	1.72%
2020/04/28	0	0.00	10	6.19	6.20	-10	1,285	-0.78%
2020/04/27	0	0.00	5	6.23	6.19	-5	1,305	-0.38%
2020/04/23	2	6.07	0	0.00	6.08	2	1,305	0.15%
2020/04/22	3	5.88	0	0.00	6.05	3	1,307	0.23%
2020/04/20	9	6.35	0	0.00	6.37	9	1,276	0.70%
2020/04/17	1	6.72	10	6.84	6.53	-9	1,265	-0.71%
2020/04/16	10	6.40	0	0.00	6.49	10	1,214	0.82%
2020/04/06	10	5.10	0	0.00	5.08	10	1,173	0.85%
2020/02/27	0	0.00	1	7.39	7.06	-1	1,355	-0.07%
2020/02/26	0	7.46	0	0.00	7.46	0	1,243	0.00%
2020/02/25	1	8.28	1	8.30	8.28	0	1,221	0.00%
2020/02/21	4	9.33	0	0.00	9.30	4	1,173	0.34%
2020/02/07	0	0.00	1	9.18	9.18	-1	1,177	-0.08%
2020/02/06	1	9.24	1	9.31	9.37	0	1,175	0.00%
2020/02/05	1	9.26	0	0.00	9.18	1	1,178	0.08%
2020/01/17	4	10.40	0	0.00	10.25	4	1,183	0.34%
2020/01/14	4	10.45	0	0.00	10.45	4	1,187	0.34%
2019/12/30	0	0.00	1	10.95	10.90	-1	1,141	-0.09%
2019/12/27	1	10.35	4	10.56	10.60	-3	1,087	-0.28%
2019/12/26	1	10.25	0	0.00	10.30	1	1,070	0.09%
2019/12/24	1	10.75	0	0.00	10.65	1	1,032	0.10%
2019/12/20	2	11.05	0	0.00	10.85	2	992	0.20%
2019/12/18	0	0.00	1	10.15	10.45	-1	815	-0.12%
2019/12/17	1	10.35	3	10.50	10.40	-2	782	-0.26%
2019/12/16	1	9.81	1	9.89	9.87	0	721	0.00%
2019/12/13	2	9.88	0	0.00	9.80	2	714	0.28%
2019/12/12	1	9.88	1	9.89	9.87	0	710	0.00%
2019/12/11	1	9.87	2	10.03	9.97	-1	702	-0.14%
2019/12/10	2	9.83	0	0.00	9.88	2	679	0.29%
2019/11/28	1	9.40	0	0.00	9.37	1	648	0.15%
2019/11/27	0	0.00	4	9.25	9.35	-4	643	-0.62%
2019/11/26	0	0.00	16	9.50	9.37	-16	633	-2.52%
2019/11/25	8	8.87	0	0.00	8.84	8	616	1.30%
2019/11/18	1	9.17	0	0.00	9.10	1	583	0.17%
2019/11/13	1	9.25	0	0.00	9.17	1	581	0.17%
2019/11/08	8	9.42	0	0.00	9.46	8	576	1.39%
2019/11/05	1	9.50	0	0.00	9.48	1	578	0.17%
2019/10/04	1	10.60	0	0.00	10.40	1	779	0.13%
2019/09/05	0	0.00	0.6	11.15	11.25	-0.6	842	-0.07%
2019/08/29	0	0.00	10	10.70	10.70	-10	879	-1.14%
2019/08/16	0	0.00	1	10.45	10.70	-1	1,207	-0.08%
2019/08/06	1	10.40	0	0.00	10.45	1	1,306	0.08%
2019/08/05	0	0.00	10	10.75	10.70	-10	1,300	-0.77%
2019/08/01	0	0.00	0.1	11.10	11.20	-0.1	1,299	-0.01%
2019/07/30	0	0.00	1	11.35	11.15	-1	1,302	-0.08%
2019/07/25	20	11.83	0	0.00	11.80	20	1,249	1.60%
2019/07/22	0	0.00	5	11.32	11.20	-5	1,125	-0.44%
2019/07/19	5	11.39	0	0.00	11.35	5	1,120	0.45%
2019/07/15	1	11.60	0	0.00	11.40	1	1,077	0.09%
2019/06/26	0	0.00	2	10.50	10.55	-2	1,059	-0.19%
2019/06/06	1	11.50	0	0.00	11.25	1	1,035	0.10%
2019/04/22	0	0.00	10	10.05	10.10	-10	760	-1.31%
2019/04/19	10	10.06	0	0.00	10.20	10	757	1.32%
2019/04/17	0	0.00	3	10.55	10.60	-3	731	-0.41%
2019/04/16	3	10.00	0	0.00	10.05	3	697	0.43%
2019/04/02	0	0.00	10	10.20	10.20	-10	658	-1.52%
2019/04/01	4	10.00	0	0.00	10.00	4	653	0.61%
2019/03/29	3.6	10.07	0	0.00	10.10	3.6	641	0.56%
2019/03/27	2	10.20	0	0.00	10.20	2	688	0.29%
2019/03/26	0.4	10.20	0	0.00	10.25	0.4	723	0.06%
2019/03/07	0	0.00	1	10.85	10.70	-1	765	-0.13%
2019/03/05	1	10.80	0	0.00	10.75	1	753	0.13%
2019/02/14	0	0.00	2	9.45	9.64	-2	507	-0.39%
2019/02/12	1	9.15	0	0.00	9.13	1	491	0.20%
2019/01/17	1	9.16	0	0.00	9.15	1	524	0.19%
2018/10/11	0	0.00	3	9.68	9.68	-3	839	-0.36%
2018/10/08	0	0.00	1	10.80	10.95	-1	991	-0.10%
2018/09/10	0	0.00	4	11.70	11.60	-4	1,190	-0.34%
2018/09/07	4	12.45	0	0.00	12.35	4	1,221	0.33%
2018/09/04	0	0.00	1	12.25	12.30	-1	1,260	-0.08%
2018/08/03	0	0.00	2	13.75	13.80	-2	2,614	-0.08%
2018/08/02	2	14.10	0	0.00	13.90	2	2,625	0.08%
2018/06/28	0	0.00	5	13.20	13.10	-5	2,341	-0.21%
2018/06/25	0	0.00	2	13.10	13.10	-2	2,345	-0.09%
2018/06/20	4	13.60	0	0.00	13.60	4	2,352	0.17%
2018/06/15	0	0.00	5	14.50	14.80	-5	2,293	-0.22%
2018/06/14	5	14.30	0	0.00	14.15	5	2,251	0.22%
2018/06/13	15	14.27	0	0.00	14.00	15	2,246	0.67%
2018/06/04	0	0.00	5	14.70	14.70	-5	2,062	-0.24%
2018/05/31	0	0.00	3	15.20	14.70	-3	1,961	-0.15%
2018/05/30	3	15.00	0	0.00	15.35	3	1,847	0.16%
2018/05/29	9	15.61	0	0.00	15.70	9	1,679	0.54%
2018/05/28	0	0.00	1	13.30	14.30	-1	1,306	-0.08%
2018/05/25	1	12.90	2	12.85	13.05	-1	1,166	-0.09%
2018/05/10	0	0.00	2	11.60	11.60	-2	1,137	-0.18%
2018/05/03	0	0.00	0	10.70	10.75	0	1,327	0.00%
2018/03/30	0	0.00	4	11.90	11.95	-4	2,678	-0.15%
2018/03/28	0	12.10	0	0.00	12.20	0	2,822	0.00%
2018/03/27	0	12.35	0	0.00	12.35	0	2,841	0.00%
2018/03/21	4	13.10	0	0.00	13.10	4	2,822	0.14%
2018/03/15	0	0.00	1	13.10	13.10	-1	2,871	-0.03%
2018/03/07	1	12.85	0	0.00	12.90	1	3,024	0.03%
2018/02/27	2	13.50	0	0.00	13.45	2	3,354	0.06%
2018/02/08	0	0.00	10	13.60	13.65	-10	3,582	-0.28%
2018/02/06	10	13.50	0	0.00	13.60	10	3,657	0.27%
2018/01/29	0	0.00	5	15.90	16.15	-5	3,953	-0.13%
2018/01/26	0	0.00	10	15.79	15.55	-10	3,923	-0.25%
2018/01/23	1	15.90	0	0.00	15.85	1	4,214	0.02%
2018/01/19	0	0.00	3	15.40	15.20	-3	4,505	-0.07%
2018/01/16	3	16.05	50	16.15	15.95	-47	4,929	-0.95%
2018/01/15	20	15.45	0	0.00	15.40	20	4,882	0.41%
2018/01/11	30	15.45	0	0.00	15.40	30	5,006	0.60%
2018/01/04	3	16.68	3	16.45	16.80	0	5,258	0.00%
2018/01/03	1	15.40	1	15.40	15.50	0	5,045	0.00%