鈺創 (5351)-華南永昌-小港券商分點個股進出

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
48.30
漲跌
▲0.70
漲幅
+1.47%
成交量
2,017張
產業
上櫃半導體類股
842人加入追蹤

立即追蹤
本地時間:14:30

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

鈺創 (5351)籌碼相關－華南永昌-小港券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-小港券商分點個股進出
華南永昌-小港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
2024/05/06	0	0.00	3	48.52	48.30	-3	5,826	-0.05%
2024/04/30	1	48.10	0	0.00	47.90	1	5,986	0.02%
2024/04/26	2	47.60	0	47.55	47.45	2	6,198	0.03%
2024/04/25	2	47.73	0	48.10	47.55	2	6,268	0.03%
2024/04/24	0	48.90	2	49.35	48.20	-2	6,378	-0.03%
2024/04/22	2	45.80	4	45.13	44.05	-2	6,937	-0.03%
2024/04/19	4	46.34	0	48.15	45.50	4	7,481	0.05%
2024/04/18	6	48.23	0	48.35	48.20	6	7,501	0.08%
2024/04/16	6	47.58	0	0.00	47.60	6	7,773	0.08%
2024/04/15	2	50.90	0	0.00	50.20	2	7,719	0.03%
2024/04/12	2	52.80	0.8	52.62	53.00	1.2	7,663	0.02%
2024/04/11	0	52.55	1	52.50	52.40	-1	7,305	-0.01%
2024/04/10	2.4	53.46	7	53.97	52.50	-4.6	7,296	-0.06%
2024/04/09	0.2	52.20	0	0.00	52.40	0.2	7,184	0.00%
2024/04/08	0	0.00	0.1	51.50	51.80	-0.1	7,232	0.00%
2024/04/03	10	53.10	0	0.00	52.10	10	7,337	0.14%
2024/04/01	5	52.64	6	53.33	52.90	-1	7,783	-0.01%
2024/03/28	0	0.00	0.1	51.60	50.90	-0.1	7,748	0.00%
2024/03/27	1.2	52.00	9.1	52.27	52.00	-7.9	7,800	-0.10%
2024/03/26	0.2	51.70	5	52.08	52.00	-4.8	7,791	-0.06%
2024/03/25	0	0.00	4	51.48	51.70	-4	7,732	-0.05%
2024/03/21	3	50.70	7	50.16	50.50	-4	8,142	-0.05%
2024/03/20	3	50.20	12	49.80	50.20	-9	8,284	-0.11%
2024/03/19	3	48.60	0	0.00	48.60	3	8,636	0.03%
2024/03/18	5	48.49	0	0.00	48.60	5	8,724	0.06%
2024/03/15	4	48.50	0	0.00	48.45	4	8,966	0.04%
2024/03/14	1	48.25	3.5	49.35	49.35	-2.5	9,565	-0.03%
2024/03/13	1	49.25	0	0.00	49.05	1	10,178	0.01%
2024/03/08	5.1	48.68	4	49.38	49.00	1.1	10,442	0.01%
2024/03/07	3.1	49.88	1.1	49.99	49.50	2	10,625	0.02%
2024/03/06	9	50.81	2	50.90	50.60	7	10,930	0.06%
2024/03/05	1.1	51.41	0	0.00	51.40	1.1	11,163	0.01%
2024/03/04	0.3	53.40	0	0.00	52.70	0.3	11,588	0.00%
2024/02/29	1	54.70	5	53.50	53.80	-4	12,476	-0.03%
2024/02/27	10.4	54.11	11	53.43	54.00	-0.6	13,345	0.00%
2024/02/26	6	52.33	2	53.10	53.50	4	14,202	0.03%
2024/02/23	0	0.00	4	51.40	51.30	-4	14,639	-0.03%
2024/02/22	5	52.88	9	52.26	52.10	-4	15,525	-0.03%
2024/02/20	8	53.35	1	54.00	52.60	7	15,766	0.04%
2024/02/19	2	50.60	5	51.20	51.30	-3	15,552	-0.02%
2024/02/16	11	50.85	3	50.13	50.80	8	15,717	0.05%
2024/02/15	1	48.30	1	48.90	48.55	0	15,673	0.00%
2024/02/05	9.8	48.23	8	48.56	48.00	1.8	15,706	0.01%
2024/02/02	2	51.35	0	0.00	50.30	2	15,581	0.01%
2024/01/29	0	0.00	1	51.80	51.90	-1	15,783	-0.01%
2024/01/25	8	51.70	1	51.70	51.50	7	15,778	0.04%
2024/01/24	0	0.00	1	54.10	52.60	-1	15,725	-0.01%
2024/01/23	3	53.90	1	54.50	53.70	2	15,682	0.01%
2024/01/22	1	52.50	7	53.67	54.20	-6	15,614	-0.04%
2024/01/19	5	52.80	4	52.30	52.20	1	15,520	0.01%
2024/01/18	3	53.37	6	52.55	52.40	-3	15,507	-0.02%
2024/01/17	6	53.37	2	53.30	53.50	4	15,608	0.03%
2024/01/16	13	54.50	46.1	54.57	54.30	-33.1	15,416	-0.21%
2024/01/15	11	54.81	22.3	55.87	57.20	-11.3	14,896	-0.08%
2024/01/11	30	53.42	31	53.66	53.20	-1	14,254	-0.01%
2024/01/10	2	52.15	1	52.00	52.00	1	14,077	0.01%
2024/01/09	25.1	52.33	4	50.80	51.20	21.1	14,025	0.15%
2024/01/08	1	52.40	12	52.63	51.60	-11	13,983	-0.08%
2024/01/05	1	51.50	0	0.00	51.70	1	13,948	0.01%
2024/01/04	1	50.80	0	0.00	50.60	1	13,983	0.01%
2024/01/02	5.1	53.09	11	53.66	52.50	-5.9	14,051	-0.04%
2023/12/29	13.2	53.94	0	0.00	54.00	13.2	13,970	0.09%
2023/12/28	2	54.15	5	54.02	53.80	-3	13,852	-0.02%
2023/12/27	1	52.80	1	53.20	53.20	0	13,525	0.00%
2023/12/26	15	51.80	1	52.00	51.60	14	13,390	0.10%
2023/12/22	0	0.00	2	51.70	51.10	-2	13,230	-0.02%
2023/12/21	4	50.70	3	51.17	50.70	1	13,182	0.01%
2023/12/20	3	51.40	3	51.33	51.00	0	13,115	0.00%
2023/12/19	8	51.05	15.2	50.85	51.00	-7.2	13,050	-0.05%
2023/12/18	1	52.10	3	53.30	53.50	-2	12,753	-0.02%
2023/12/15	0	0.00	5	53.90	52.50	-5	12,512	-0.04%
2023/12/14	12	54.69	4	53.50	53.20	8	12,311	0.06%
2023/12/13	0	0.00	5	53.36	53.60	-5	11,917	-0.04%
2023/12/12	1	54.00	1	53.70	53.30	0	11,899	0.00%
2023/12/11	15	54.78	10	54.50	53.90	5	11,702	0.04%
2023/12/08	1	53.70	8	54.19	53.80	-7	11,084	-0.06%
2023/12/06	1	51.19	1	51.00	51.00	0	10,354	0.00%
2023/12/05	4.5	50.08	0	0.00	50.00	4.5	10,287	0.04%
2023/12/04	3	50.87	0	0.00	51.10	3	10,257	0.03%
2023/12/01	12	53.33	47	52.93	52.80	-35	10,127	-0.35%
2023/11/30	0	0.00	18	53.44	53.10	-18	9,951	-0.18%
2023/11/29	17	52.06	6	52.50	53.80	11	9,716	0.11%
2023/11/28	29	52.35	2	52.90	52.60	27	9,245	0.29%
2023/11/27	15	53.00	15	51.42	50.40	0	8,622	0.00%
2023/11/24	25	54.42	23.6	53.17	53.50	1.4	8,249	0.02%
2023/11/22	52	49.86	38.1	50.27	50.20	13.9	5,951	0.23%
2023/11/21	25	50.36	22	49.66	48.20	3	5,352	0.06%
2023/11/20	4	45.85	8	47.71	47.95	-4	4,382	-0.09%
2023/11/17	8	44.09	5	44.10	43.60	3	4,030	0.07%
2023/11/16	0	0.00	0	43.50	43.50	0	3,995	0.00%
2023/11/15	2	44.93	1	44.20	43.95	1	3,944	0.03%
2023/11/14	0	0.00	5	43.73	43.95	-5	3,733	-0.13%
2023/11/13	2	43.73	5.1	43.10	44.00	-3.1	3,665	-0.08%
2023/11/10	9	42.62	0	0.00	42.45	9	3,600	0.25%
2023/11/08	1	42.70	1	43.05	42.90	0	3,588	0.00%
2023/11/07	10	43.80	0	0.00	43.95	10	3,510	0.28%
2023/11/01	1	41.80	1	41.40	41.40	0	3,258	0.00%
2023/10/31	0	0.00	1	41.30	40.80	-1	3,246	-0.03%
2023/10/30	0	0.00	2	42.00	42.30	-2	3,253	-0.06%
2023/10/27	2	41.30	0	0.00	41.25	2	3,223	0.06%
2023/10/26	1	43.10	0	0.00	41.80	1	3,250	0.03%
2023/10/25	7	43.81	15	43.85	43.85	-8	3,251	-0.25%
2023/10/24	1	40.80	0	0.00	41.10	1	3,342	0.03%
2023/10/23	1	41.30	0	0.00	41.15	1	3,448	0.03%
2023/10/20	0	0.00	0.1	41.50	41.25	-0.1	3,501	0.00%
2023/10/18	0	0.00	0	42.57	42.20	0	3,518	0.00%
2023/10/17	0	0.00	0	42.95	42.30	0	3,517	0.00%
2023/10/16	0	0.00	0.2	42.71	42.10	-0.2	3,665	0.00%
2023/10/12	0	0.00	1	43.84	43.75	-1	3,758	-0.03%
2023/10/11	0.3	42.38	0	0.00	42.05	0.3	3,735	0.01%
2023/10/06	12	43.04	2	42.85	43.45	10	3,671	0.27%
2023/10/05	1	41.70	0	0.00	41.35	1	3,598	0.03%
2023/09/27	2	39.70	1	39.60	39.80	1	3,515	0.03%
2023/09/26	0	0.00	1	40.70	40.00	-1	3,531	-0.03%
2023/09/25	1	41.85	1	42.60	41.85	0	3,493	0.00%
2023/09/21	0	0.00	1	42.75	41.90	-1	3,526	-0.03%
2023/09/20	1.2	42.48	0	0.00	42.40	1.2	3,521	0.03%
2023/09/15	1	44.20	4	43.90	43.95	-3	3,572	-0.08%
2023/09/14	4	42.95	1	42.95	43.25	3	3,515	0.09%
2023/09/13	0	0.00	1	41.60	41.50	-1	3,505	-0.03%
2023/09/12	0	0.00	0.2	42.20	42.00	-0.2	3,582	-0.01%
2023/09/08	0	0.00	1	43.10	42.35	-1	3,684	-0.03%
2023/09/07	3	43.93	0	0.00	44.10	3	3,710	0.08%
2023/09/06	0	0.00	2.6	43.78	43.50	-2.6	3,614	-0.07%
2023/09/05	0	0.00	2	44.18	43.40	-2	3,523	-0.06%
2023/09/01	0	0.00	1	41.30	41.15	-1	3,293	-0.03%
2023/08/31	2	42.80	1	42.05	41.35	1	3,266	0.03%
2023/08/25	0	0.00	1	39.25	39.00	-1	3,489	-0.03%
2023/08/23	1	39.05	0	39.05	38.95	1	3,612	0.03%
2023/08/21	0	39.90	1	39.70	39.50	-1	3,662	-0.03%
2023/08/18	0	0.00	1	39.35	39.85	-1	3,675	-0.03%
2023/08/14	0	0.00	2	38.75	38.20	-2	3,789	-0.05%
2023/08/11	1	40.35	0	0.00	40.25	1	3,911	0.03%
2023/08/10	2	40.30	0	0.00	40.25	2	3,960	0.05%
2023/08/08	1	42.20	0	0.00	41.60	1	3,959	0.03%
2023/08/01	2	42.55	0	0.00	42.25	2	3,964	0.05%
2023/07/31	0	42.65	5	43.20	42.65	-5	3,998	-0.12%
2023/07/28	3	44.08	0	0.00	44.00	3	3,989	0.08%
2023/07/27	6	45.35	1	45.50	45.00	5	3,924	0.13%
2023/07/25	0	0.00	1	43.60	42.60	-1	3,529	-0.03%
2023/07/24	1	43.15	11	43.33	43.25	-10	3,515	-0.28%
2023/07/20	5	43.90	6	43.65	43.35	-1	3,532	-0.03%
2023/07/19	6	43.25	10	42.59	43.20	-4	3,479	-0.11%
2023/07/18	1	41.20	0	0.00	41.50	1	3,366	0.03%
2023/07/17	1	42.35	0	0.00	42.10	1	3,377	0.03%
2023/07/14	1	41.20	4	41.50	42.05	-3	3,321	-0.09%
2023/07/13	10	41.20	1	40.10	40.60	9	3,311	0.27%
2023/07/07	0	0.00	1	40.90	40.90	-1	3,764	-0.03%
2023/06/30	0	0.00	1	41.85	42.35	-1	4,395	-0.02%
2023/06/29	0	0.00	2.1	42.92	42.15	-2.1	4,523	-0.05%
2023/06/28	0	0.00	0.2	42.02	41.70	-0.2	4,534	0.00%
2023/06/27	3	41.68	0.2	42.25	41.65	2.8	4,594	0.06%
2023/06/26	0	0.00	3	42.70	42.65	-3	4,655	-0.06%
2023/06/19	0	0.00	1	44.45	44.45	-1	5,051	-0.02%
2023/06/16	0	0.00	1	45.60	45.60	-1	5,065	-0.02%
2023/06/15	0	0.00	10.5	45.60	45.50	-10.5	5,010	-0.21%
2023/06/14	6	45.66	6	45.40	45.45	0	4,990	0.00%
2023/06/13	0.2	44.98	0	0.00	44.95	0.2	4,966	0.00%
2023/06/09	1	44.20	0	0.00	44.20	1	4,924	0.02%
2023/06/08	1	43.25	0	0.00	43.20	1	4,968	0.02%
2023/06/07	1	43.75	0	0.00	44.20	1	5,035	0.02%
2023/06/06	3	43.40	0	0.00	43.40	3	5,144	0.06%
2023/06/05	1	44.80	0	0.00	44.55	1	5,204	0.02%
2023/06/02	10	44.05	1	43.75	43.75	9	5,230	0.17%
2023/06/01	1	44.20	0	0.00	44.15	1	5,248	0.02%
2023/05/31	5	45.44	5	46.32	45.30	0	5,333	0.00%
2023/05/30	2	43.65	0	0.00	43.90	2	5,180	0.04%
2023/05/26	2	42.85	0	0.00	42.30	2	5,175	0.04%
2023/05/25	0	0.00	5	43.00	42.95	-5	5,220	-0.10%
2023/05/24	0.2	42.85	1	42.80	42.90	-0.8	5,232	-0.02%
2023/05/23	2	43.40	2	42.75	43.15	0	5,274	0.00%
2023/05/22	5	42.41	0	0.00	42.70	5	5,305	0.09%
2023/05/18	0	0.00	1.2	42.95	42.35	-1.2	5,411	-0.02%
2023/05/17	4	42.65	10	42.78	42.70	-6	5,412	-0.11%
2023/05/16	0	0.00	1	41.60	41.95	-1	5,321	-0.02%
2023/05/12	0	0.00	0.1	40.60	40.95	-0.1	5,382	0.00%
2023/05/11	2	40.10	0	0.00	39.80	2	5,460	0.04%
2023/05/09	1.1	41.30	0	0.00	40.30	1.1	5,652	0.02%
2023/05/08	5	41.35	0.2	41.08	40.75	4.8	5,775	0.08%
2023/05/05	1.1	40.62	0	0.00	40.55	1.1	6,488	0.02%
2023/05/04	1	41.15	0.2	41.27	41.00	0.8	6,814	0.01%
2023/05/02	0.1	43.35	0	0.00	43.25	0.1	7,043	0.00%
2023/04/28	0	0.00	1	43.00	43.05	-1	7,117	-0.01%
2023/04/26	1	41.15	0	0.00	41.40	1	7,073	0.01%
2023/04/25	2.1	42.75	0.1	43.70	41.55	2	7,110	0.03%
2023/04/24	2	43.92	0	0.00	43.55	2	7,090	0.03%
2023/04/21	1.1	44.45	1	44.45	44.25	0.1	7,131	0.00%
2023/04/20	0	0.00	1	45.55	45.55	-1	7,194	-0.01%
2023/04/19	0.1	46.30	0	0.00	46.25	0.1	7,245	0.00%
2023/04/18	1	47.15	0	0.00	46.25	1	7,313	0.01%
2023/04/17	0.1	46.75	1.1	46.63	46.55	-1.1	7,442	-0.01%
2023/04/13	1	48.30	0	0.00	47.15	1	7,464	0.01%
2023/04/12	1.3	48.35	3	49.30	49.45	-1.7	7,295	-0.02%
2023/04/11	10	48.30	2	47.71	48.40	8	7,151	0.11%
2023/04/10	1	46.40	0	0.00	46.45	1	7,133	0.01%
2023/04/07	0	0.00	12	47.71	47.25	-12	7,124	-0.17%
2023/04/06	0	0.00	2	46.70	47.05	-2	7,073	-0.03%
2023/03/31	9	47.80	7	47.57	47.40	2	7,123	0.03%
2023/03/30	1	46.80	2	46.75	46.60	-1	6,883	-0.01%
2023/03/28	1	45.10	0	0.00	45.00	1	6,792	0.01%
2023/03/27	0	0.00	2.1	47.08	46.40	-2.1	6,758	-0.03%
2023/03/24	1	47.80	0	0.00	47.55	1	6,749	0.01%
2023/03/23	16	46.40	2.1	46.89	47.25	13.9	6,585	0.21%
2023/03/21	0	0.00	1.1	44.42	44.50	-1.1	6,379	-0.02%
2023/03/20	0	0.00	0.4	43.43	43.75	-0.4	6,379	-0.01%
2023/03/17	1.1	42.40	1	42.45	42.40	0.1	6,415	0.00%
2023/03/16	0	0.00	7	42.18	42.20	-7	6,449	-0.11%
2023/03/15	3	44.35	0	0.00	43.55	3	6,491	0.05%
2023/03/14	3	44.10	0	0.00	43.75	3	6,575	0.05%
2023/03/13	1	43.85	0	0.00	44.80	1	6,666	0.02%
2023/03/10	2.1	46.28	42	46.58	45.50	-39.9	6,818	-0.59%
2023/03/09	1	47.90	8	48.88	47.50	-7	7,277	-0.10%
2023/03/08	2	48.38	3.1	48.50	48.35	-1.1	7,514	-0.01%
2023/03/07	2	48.20	1	48.65	48.35	1	7,530	0.01%
2023/03/06	1	48.10	1	48.35	48.10	0	7,537	0.00%
2023/03/03	8	48.01	0	0.00	48.05	8	7,607	0.11%
2023/03/02	35	47.50	0	0.00	47.15	35	7,653	0.46%
2023/02/24	0.1	47.10	1	47.20	47.20	-0.9	8,332	-0.01%
2023/02/23	5	48.06	1.5	47.97	48.00	3.5	8,294	0.04%
2023/02/22	0.1	46.85	3	47.00	47.00	-2.9	8,496	-0.03%
2023/02/21	0	0.00	2	47.80	47.75	-2	8,597	-0.02%
2023/02/20	0	0.00	2	48.10	47.80	-2	8,852	-0.02%
2023/02/17	0.3	47.74	1	47.65	47.75	-0.7	8,914	-0.01%
2023/02/16	1	47.70	0	0.00	47.70	1	8,979	0.01%
2023/02/15	0	0.00	1	46.00	45.85	-1	9,173	-0.01%
2023/02/14	4	47.09	1	46.60	46.40	3	9,329	0.03%
2023/02/13	0	0.00	2	45.78	45.65	-2	9,510	-0.02%
2023/02/10	0.2	46.50	3	46.72	46.25	-2.8	10,012	-0.03%
2023/02/09	1	47.65	1	47.40	47.40	0	10,143	0.00%
2023/02/08	0	0.00	13	48.61	48.25	-13	10,137	-0.13%
2023/02/07	1	48.20	0	0.00	48.05	1	10,081	0.01%
2023/02/06	5	47.88	3	47.72	48.00	2	10,100	0.02%
2023/02/03	9	48.57	4	48.75	48.00	5	10,088	0.05%
2023/02/02	9	46.81	8.3	46.85	46.95	0.7	9,773	0.01%
2023/01/31	2	44.80	4.2	44.75	45.10	-2.2	10,004	-0.02%
2023/01/30	2	43.70	6	43.46	43.55	-4	9,899	-0.04%
2023/01/17	1	41.50	13	41.42	41.55	-12	9,854	-0.12%
2023/01/16	1	41.60	0	0.00	41.60	1	9,901	0.01%
2023/01/13	0	0.00	1	42.90	42.15	-1	9,912	-0.01%
2023/01/12	4	43.14	1	42.65	42.65	3	9,879	0.03%
2023/01/11	6.1	43.66	1	43.50	43.40	5.1	9,875	0.05%
2023/01/10	2	43.85	3	43.43	43.20	-1	9,870	-0.01%
2023/01/09	0.4	43.36	0	0.00	43.10	0.4	9,794	0.00%
2023/01/06	13	42.81	4	42.91	42.75	9	9,753	0.09%
2023/01/05	6	42.52	9	42.71	42.80	-3	9,746	-0.03%
2023/01/04	12	41.58	4	41.81	41.95	8	9,646	0.08%
2023/01/03	1	40.85	2	39.98	40.85	-1	9,627	-0.01%
2022/12/30	3	39.58	1	40.75	39.50	2	9,640	0.02%
2022/12/29	13	40.05	0	0.00	40.05	13	9,685	0.13%
2022/12/28	2	41.93	12	42.58	41.05	-10	9,763	-0.10%
2022/12/27	9	41.48	1	41.45	41.10	8	9,651	0.08%
2022/12/23	2	40.25	4	40.68	40.70	-2	9,735	-0.02%
2022/12/22	2	39.25	0	0.00	39.20	2	9,714	0.02%
2022/12/21	0	0.00	1	39.60	38.80	-1	9,754	-0.01%
2022/12/19	3	40.40	2	40.60	40.55	1	9,824	0.01%
2022/12/16	2	40.20	1	40.10	40.10	1	9,835	0.01%
2022/12/14	2	42.05	1	41.75	41.95	1	9,811	0.01%
2022/12/13	1	41.20	5	41.30	41.20	-4	9,820	-0.04%
2022/12/12	2	41.78	1	41.55	41.70	1	9,859	0.01%
2022/12/09	4	44.05	3	44.22	42.70	1	9,860	0.01%
2022/12/08	3	43.33	3	43.55	43.55	0	9,829	0.00%
2022/12/07	3	44.00	9	44.05	42.80	-6	9,854	-0.06%
2022/12/06	4	45.50	26	45.84	44.75	-22	9,804	-0.22%
2022/12/05	19.5	46.62	7	46.62	46.50	12.5	9,717	0.13%
2022/12/02	2	46.25	5	46.60	46.25	-3	9,591	-0.03%
2022/12/01	27	46.39	16	47.35	45.20	11	9,427	0.12%
2022/11/30	0	0.00	18	44.54	45.30	-18	8,980	-0.20%
2022/11/29	3	43.57	7	43.47	43.55	-4	8,727	-0.05%
2022/11/28	20	42.84	16.2	42.88	42.70	3.8	8,702	0.04%
2022/11/25	1	43.60	6	43.20	42.90	-5	8,669	-0.06%
2022/11/24	1	43.70	25	42.36	43.90	-24	8,568	-0.28%
2022/11/23	2	41.85	0	41.90	42.25	2	8,440	0.02%
2022/11/22	37	42.97	19	42.22	41.65	18	8,306	0.22%
2022/11/21	2	40.80	2	40.68	40.45	0	7,793	0.00%
2022/11/18	25	41.32	17	41.69	40.60	8	7,794	0.10%
2022/11/17	15	40.67	2	40.65	40.40	13	7,570	0.17%
2022/11/16	7	39.78	15	40.12	40.60	-8	7,472	-0.11%
2022/11/15	1.7	38.44	15	38.64	39.15	-13.3	7,217	-0.18%
2022/11/14	7	39.84	12	39.50	39.45	-5	7,152	-0.07%
2022/11/11	17	39.94	4.1	40.16	38.95	12.9	7,086	0.18%
2022/11/10	12	39.10	6	38.95	38.90	6	6,848	0.09%
2022/11/09	6	38.69	23	38.50	38.80	-17	6,755	-0.25%
2022/11/08	19.2	38.56	7	39.04	37.55	12.2	6,709	0.18%
2022/11/07	14	36.60	15	35.51	38.25	-1	6,292	-0.02%
2022/11/04	5	34.99	5	34.95	34.80	0	6,173	0.00%
2022/11/03	6	34.97	7	34.83	34.85	-1	6,121	-0.02%
2022/11/02	4	35.19	2.2	35.03	34.75	1.8	6,078	0.03%
2022/11/01	23	34.39	2	34.50	34.50	21	6,018	0.35%
2022/10/31	8	34.89	9	35.25	34.80	-1	5,902	-0.02%
2022/10/28	13	33.91	7	32.75	33.95	6	5,566	0.11%
2022/10/27	7	32.30	3	32.65	32.40	4	5,176	0.08%
2022/10/26	1	31.20	1	30.50	30.40	0	4,961	0.00%
2022/10/25	1	32.10	3	32.00	31.25	-2	4,968	-0.04%
2022/10/24	1	31.95	1	31.83	31.85	0	4,995	0.00%
2022/10/21	1	30.80	0	0.00	30.50	1	5,021	0.02%
2022/10/20	2.2	31.90	2	31.88	31.70	0.2	5,051	0.00%
2022/10/19	0	0.00	2	33.15	32.10	-2	5,119	-0.04%
2022/10/18	2	32.98	0	0.00	32.70	2	5,154	0.04%
2022/10/17	1	30.45	0	0.00	32.30	1	5,289	0.02%
2022/10/14	1	31.70	1	31.35	31.70	0	5,412	0.00%
2022/10/13	1	29.30	0	0.00	29.25	1	5,512	0.02%
2022/10/12	2	31.70	0	0.00	31.75	2	5,457	0.04%
2022/10/11	3	31.90	0	0.00	31.60	3	5,475	0.05%
2022/10/07	0	0.00	2	35.40	34.50	-2	5,526	-0.04%
2022/10/06	3	34.82	1	34.60	35.20	2	5,629	0.04%
2022/10/05	1	36.40	36	36.55	34.95	-35	5,636	-0.62%
2022/10/04	35	36.15	46	36.13	35.65	-11	5,617	-0.20%
2022/10/03	26	35.30	0	0.00	35.60	26	5,559	0.47%
2022/09/30	9	33.29	3	33.25	34.10	6	5,627	0.11%
2022/09/29	14	33.83	1	34.05	33.10	13	5,738	0.23%
2022/09/28	1	34.30	1	35.00	32.60	0	5,819	0.00%
2022/09/27	0	34.55	0	0.00	35.70	0	5,958	0.00%
2022/09/26	0	0.00	4	35.25	34.50	-4	6,078	-0.07%
2022/09/23	6	37.93	0	0.00	37.80	6	6,239	0.10%
2022/09/20	0	0.00	2	39.50	39.45	-2	6,477	-0.03%
2022/09/19	1	38.65	0	0.00	38.80	1	6,824	0.01%
2022/09/16	3	40.00	5	40.25	39.65	-2	7,069	-0.03%
2022/09/15	1	41.70	0	0.00	41.50	1	7,099	0.01%
2022/09/14	5	41.42	0	0.00	41.40	5	7,206	0.07%
2022/09/13	0	0.00	1	46.15	46.15	-1	7,262	-0.01%
2022/09/12	0	0.00	5	47.60	47.30	-5	7,346	-0.07%
2022/09/08	10	46.85	0	0.00	46.70	10	7,432	0.13%
2022/09/06	1	49.00	4	48.25	47.35	-3	7,572	-0.04%
2022/09/05	1	53.00	1	50.90	50.00	0	7,599	0.00%
2022/09/02	1	53.20	1	53.40	53.10	0	7,636	0.00%
2022/09/01	0	0.00	3	52.30	52.10	-3	7,613	-0.04%
2022/08/31	1	51.80	0	0.00	52.70	1	7,630	0.01%
2022/08/30	0	0.00	6	51.93	51.90	-6	7,728	-0.08%
2022/08/29	4	50.23	2	50.40	50.00	2	7,732	0.03%
2022/08/26	2	52.50	1	52.40	52.20	1	7,805	0.01%
2022/08/25	1	52.50	2.2	52.49	52.00	-1.2	8,220	-0.01%
2022/08/23	0	0.00	4	51.80	52.30	-4	8,552	-0.05%
2022/08/22	3	50.63	5	51.90	51.60	-2	8,669	-0.02%
2022/08/19	2	51.65	3	52.13	51.50	-1	8,818	-0.01%
2022/08/17	1	51.00	2	51.00	51.30	-1	9,106	-0.01%
2022/08/16	1.1	52.15	0	0.00	51.50	1.1	9,326	0.01%
2022/08/15	3.1	50.95	4	51.30	52.10	-0.9	9,447	-0.01%
2022/08/12	6	49.08	3.1	48.59	49.40	3	9,588	0.03%
2022/08/11	6	47.94	2	48.03	47.15	4	9,883	0.04%
2022/08/10	1	47.60	0	0.00	47.25	1	10,563	0.01%
2022/08/09	3	48.45	0	0.00	48.55	3	10,981	0.03%
2022/08/08	1	48.30	0	0.00	48.45	1	11,091	0.01%
2022/08/05	5	48.73	0	0.00	48.30	5	11,205	0.04%
2022/08/04	1	47.70	1	47.60	47.65	0	11,322	0.00%
2022/08/03	5	49.59	7	48.37	47.95	-2	11,415	-0.02%
2022/08/02	0	0.00	4	49.69	49.85	-4	11,556	-0.03%
2022/08/01	1	51.80	2	51.60	51.80	-1	11,645	-0.01%
2022/07/29	2	51.80	0	0.00	51.30	2	11,832	0.02%
2022/07/28	3	50.87	0	0.00	50.50	3	12,076	0.02%
2022/07/27	0	0.00	1	51.60	51.80	-1	12,067	-0.01%
2022/07/26	2	50.75	5	51.30	50.60	-3	12,082	-0.02%
2022/07/25	0	0.00	0.1	53.30	53.10	-0.1	12,159	0.00%
2022/07/22	0.1	53.70	0	0.00	53.50	0.1	12,203	0.00%
2022/07/21	0	52.80	1	54.40	54.60	-1	12,211	-0.01%
2022/07/20	18	53.75	1	54.10	52.80	17	12,141	0.14%
2022/07/14	0	0.00	1	49.65	49.85	-1	12,392	-0.01%
2022/07/12	1	47.05	0	0.00	46.40	1	12,471	0.01%
2022/07/08	1	51.20	2	51.30	50.20	-1	12,660	-0.01%
2022/07/07	8	49.19	8	49.55	49.85	0	12,593	0.00%
2022/07/06	2	50.03	2	47.90	47.05	0	12,540	0.00%
2022/07/05	5	49.68	4	48.81	49.85	1	12,587	0.01%
2022/07/04	1	49.40	3	49.47	48.70	-2	12,456	-0.02%
2022/07/01	10	53.40	17	50.05	49.50	-7	12,473	-0.06%
2022/06/30	20	55.99	18	55.53	55.00	2	12,261	0.02%
2022/06/29	1	57.50	0	0.00	57.90	1	12,205	0.01%
2022/06/28	0	0.00	2	59.90	59.30	-2	12,197	-0.02%
2022/06/27	19	62.79	18	61.81	61.60	1	12,393	0.01%
2022/06/24	2	60.10	1	59.70	59.30	1	12,246	0.01%
2022/06/23	3	56.50	1	55.40	55.80	2	12,032	0.02%
2022/06/22	10	57.89	1	56.00	56.30	9	12,226	0.07%
2022/06/21	0	0.00	2	58.00	59.70	-2	12,337	-0.02%
2022/06/20	4	60.53	0	0.00	57.80	4	12,706	0.03%
2022/06/17	0	0.00	4	61.35	62.90	-4	12,700	-0.03%
2022/06/16	2	62.85	2	64.90	62.00	0	12,794	0.00%
2022/06/15	0	0.00	4	64.25	63.90	-4	12,834	-0.03%
2022/06/14	0	0.00	3	62.93	64.60	-3	13,111	-0.02%
2022/06/13	1	63.80	1	64.50	63.80	0	13,131	0.00%
2022/06/10	0	0.00	1	67.30	67.40	-1	13,181	-0.01%
2022/06/09	6	68.27	6	68.60	68.40	0	13,263	0.00%
2022/06/08	3	68.80	3	69.83	69.10	0	13,355	0.00%
2022/06/07	1	68.40	1	68.60	68.40	0	13,423	0.00%
2022/06/06	4	69.43	5	69.04	68.90	-1	13,620	-0.01%
2022/06/02	10	71.33	8	71.76	70.40	2	13,962	0.01%
2022/06/01	16	70.00	8	70.05	69.30	8	13,802	0.06%
2022/05/31	6	69.80	6	70.08	68.90	0	14,118	0.00%
2022/05/30	3	69.13	1	69.60	68.60	2	14,668	0.01%
2022/05/27	6	68.27	10	68.54	68.30	-4	14,961	-0.03%
2022/05/26	3	66.70	3	66.70	66.60	0	14,941	0.00%
2022/05/25	10	67.77	12	67.93	67.80	-2	15,077	-0.01%
2022/05/24	8	67.18	1	65.80	65.80	7	15,192	0.05%
2022/05/23	3	69.10	4	68.55	68.00	-1	15,277	-0.01%
2022/05/20	18	69.04	25	68.26	68.10	-7	15,435	-0.05%
2022/05/19	13	67.16	13	67.35	70.00	0	15,942	0.00%
2022/05/18	5	68.94	10	68.70	67.20	-5	16,525	-0.03%
2022/05/17	4	66.25	9	67.23	68.30	-5	16,955	-0.03%
2022/05/16	6	63.52	9	63.71	62.10	-3	16,809	-0.02%
2022/05/13	4	61.45	0	0.00	61.90	4	16,839	0.02%
2022/05/12	2	60.10	3	61.00	59.00	-1	16,891	-0.01%
2022/05/11	2	60.20	0	0.00	59.90	2	17,012	0.01%
2022/05/10	18	62.59	5	62.22	62.00	13	17,418	0.07%
2022/05/09	0	0.00	2	65.00	62.70	-2	17,530	-0.01%
2022/05/06	10	65.63	5	66.00	66.80	5	17,569	0.03%
2022/05/05	0	0.00	2	65.60	67.90	-2	17,534	-0.01%
2022/05/04	6	63.52	3	63.00	63.00	3	17,352	0.02%
2022/05/03	0	0.00	1	63.20	63.70	-1	17,458	-0.01%
2022/04/29	3	62.97	2	63.95	61.80	1	17,637	0.01%
2022/04/28	3	61.23	22	61.54	60.60	-19	17,631	-0.11%
2022/04/27	2	57.60	0	0.00	60.70	2	17,644	0.01%
2022/04/26	1	64.50	1	63.90	62.00	0	17,537	0.00%
2022/04/25	3	64.10	0	0.00	64.10	3	17,601	0.02%
2022/04/22	4	68.23	3	67.20	67.20	1	17,733	0.01%
2022/04/21	1	67.50	7	67.80	70.00	-6	17,835	-0.03%
2022/04/20	2	65.00	1	65.20	66.10	1	17,915	0.01%
2022/04/19	3	66.50	2	67.20	64.40	1	18,028	0.01%
2022/04/18	4.1	65.13	3	64.40	66.00	1.1	18,329	0.01%
2022/04/15	10	66.70	0	0.00	65.50	10	18,381	0.05%
2022/04/13	2	72.40	6	72.32	72.00	-4	18,664	-0.02%
2022/04/12	19	70.88	15	71.47	71.10	4	18,955	0.02%
2022/04/11	2	72.70	22.5	74.22	70.60	-20.5	19,130	-0.11%
2022/04/08	2.1	75.19	0	0.00	74.90	2.1	19,137	0.01%
2022/04/07	6	76.63	5	76.94	74.60	1	19,217	0.01%
2022/04/06	0	0.00	3	79.60	79.50	-3	19,293	-0.02%
2022/04/01	3	80.03	1	80.80	81.00	2	19,567	0.01%
2022/03/31	1	83.00	1	81.40	80.50	0	19,790	0.00%
2022/03/30	3	84.17	13	84.33	83.00	-10	20,213	-0.05%
2022/03/29	4	83.90	0	0.00	83.50	4	20,437	0.02%
2022/03/28	4	80.70	2	81.30	81.60	2	21,423	0.01%
2022/03/25	5.1	82.98	3	82.73	80.90	2.1	22,329	0.01%
2022/03/23	5	83.14	11	82.80	83.00	-6	24,950	-0.02%
2022/03/22	4	79.45	3	79.53	80.30	1	26,654	0.00%
2022/03/21	20	80.43	6	78.87	79.40	14	28,217	0.05%
2022/03/18	15	78.65	13	78.31	78.90	2	28,579	0.01%
2022/03/17	5	78.14	6.1	78.48	78.80	-1.1	28,921	0.00%
2022/03/16	2	73.85	5	75.00	73.70	-3	29,336	-0.01%
2022/03/15	5	74.92	1.1	73.44	73.40	3.9	31,129	0.01%
2022/03/14	1	78.10	0	0.00	77.70	1	31,368	0.00%
2022/03/11	0	0.00	7	78.21	77.60	-7	31,698	-0.02%
2022/03/10	2	79.20	1	79.50	78.60	1	31,936	0.00%
2022/03/09	7	76.54	2	76.25	76.50	5	32,439	0.02%
2022/03/08	8	76.90	11	75.79	74.00	-3	32,770	-0.01%
2022/03/07	4	81.00	5	79.86	79.40	-1	32,888	0.00%
2022/03/04	22	86.43	10	85.88	85.10	12	33,745	0.04%
2022/03/03	15.2	88.38	12	87.35	85.90	3.2	33,963	0.01%
2022/03/02	8	83.69	6	83.87	85.40	2	33,910	0.01%
2022/03/01	6	81.08	2	81.50	82.20	4	34,540	0.01%
2022/02/25	4	81.13	7	79.61	78.80	-3	35,296	-0.01%
2022/02/24	4	78.88	6	77.90	77.60	-2	35,937	-0.01%
2022/02/23	12	82.62	6	82.23	83.10	6	35,821	0.02%
2022/02/22	7	82.41	7	82.76	80.80	0	35,758	0.00%
2022/02/21	11	88.84	6	88.00	85.00	5	35,579	0.01%
2022/02/18	12	85.42	13.1	86.50	87.90	-1	34,946	0.00%
2022/02/17	22	84.11	15	84.07	84.40	7	34,383	0.02%
2022/02/16	4	77.65	11	80.97	81.90	-7	33,448	-0.02%
2022/02/15	8	75.81	7	76.66	74.50	1	33,416	0.00%
2022/02/14	11	77.05	15	77.57	76.50	-4	33,624	-0.01%
2022/02/11	9	81.26	6	80.95	80.80	3	33,718	0.01%
2022/02/10	17	80.42	15	81.33	81.60	2	33,827	0.01%
2022/02/09	8	77.29	5	77.62	77.80	3	33,619	0.01%
2022/02/08	5	72.70	0	0.00	76.00	5	33,705	0.01%
2022/02/07	4	70.33	7	72.00	73.00	-3	36,036	-0.01%
2022/01/26	0	71.70	6	71.52	70.80	-6	38,056	-0.02%
2022/01/25	4	71.20	4	73.45	70.70	0	39,434	0.00%
2022/01/21	5	75.58	0	0.00	74.30	5	40,412	0.01%
2022/01/20	3	78.50	2	78.40	78.10	1	41,216	0.00%
2022/01/19	0	0.00	2	77.10	78.80	-2	42,442	0.00%
2022/01/18	2.2	79.57	4	80.50	78.50	-1.8	44,432	0.00%
2022/01/17	13	78.17	7.1	78.11	79.50	5.9	45,506	0.01%
2022/01/14	12	76.33	13	75.23	76.90	-1	46,498	0.00%
2022/01/13	8.1	77.68	7	76.67	76.70	1.1	48,107	0.00%
2022/01/12	7	78.77	4.2	78.07	78.30	2.8	48,652	0.01%
2022/01/11	51.2	77.55	54	77.50	77.50	-2.8	48,746	-0.01%
2022/01/10	3	82.53	6.2	81.59	81.30	-3.2	48,443	-0.01%
2022/01/07	11.1	82.11	16	82.19	81.30	-4.9	48,328	-0.01%
2022/01/06	10	85.29	9	84.76	86.00	1	48,177	0.00%
2022/01/05	4.3	85.68	6	85.22	84.40	-1.8	48,157	0.00%
2022/01/04	5.3	89.06	3	90.33	88.10	2.3	48,013	0.00%
2022/01/03	2	91.15	4	91.35	91.90	-2	48,235	0.00%
2021/12/30	2.4	90.45	1	90.50	90.40	1.4	48,191	0.00%
2021/12/29	5	91.10	4.2	90.59	91.50	0.8	48,315	0.00%
2021/12/28	2.1	90.98	2	91.50	90.60	0.1	48,344	0.00%
2021/12/27	5.5	93.07	7	93.07	92.10	-1.5	48,372	0.00%
2021/12/24	31.4	94.41	20	94.11	92.40	11.4	48,445	0.02%
2021/12/23	14.2	93.32	13	93.15	93.20	1.2	48,136	0.00%
2021/12/22	76	97.69	83	96.49	93.20	-7	47,821	-0.01%
2021/12/21	19	95.63	17	94.92	94.50	2	46,950	0.00%
2021/12/20	28	94.91	20	94.39	92.20	8	46,584	0.02%
2021/12/17	31.2	95.76	21	94.60	91.90	10.2	45,674	0.02%
2021/12/16	56.2	94.21	55	95.82	99.90	1.2	44,484	0.00%
2021/12/15	96	89.33	97.3	89.12	90.90	-1.3	42,683	0.00%
2021/12/14	18.2	83.27	21.2	82.76	83.30	-3	41,401	-0.01%
2021/12/13	9.2	82.87	6.3	83.44	82.20	2.9	41,340	0.01%
2021/12/10	4.6	88.94	1	85.10	85.10	3.6	40,959	0.01%
2021/12/09	9	88.33	16	90.97	87.90	-7	40,319	-0.02%
2021/12/08	6	85.80	2.1	85.90	84.50	3.9	38,530	0.01%
2021/12/07	15	87.03	12	86.54	85.00	3	38,521	0.01%
2021/12/06	4	86.25	4	85.78	86.30	0	38,274	0.00%
2021/12/03	16	87.19	16.2	87.72	87.60	-0.2	38,237	0.00%
2021/12/02	1.2	84.25	4.2	88.24	84.20	-3	38,006	-0.01%
2021/12/01	23	88.08	22	88.77	90.00	1	37,940	0.00%
2021/11/30	18.3	89.60	8	91.05	87.30	10.3	38,752	0.03%
2021/11/29	50.1	83.77	47	84.24	85.50	3.1	39,393	0.01%
2021/11/26	13	84.75	11	84.71	83.60	2	39,293	0.01%
2021/11/25	39	90.77	42	90.61	86.60	-3	38,770	-0.01%
2021/11/24	31	89.62	28	90.34	87.50	3	37,925	0.01%
2021/11/23	4.1	93.58	2	92.00	90.90	2.1	37,256	0.01%
2021/11/22	3	98.73	1	97.21	101.00	2	36,538	0.01%
2021/11/19	2	94.70	5	97.42	97.80	-3	36,553	-0.01%
2021/11/18	1	95.30	6	90.25	91.50	-5	36,690	-0.01%
2021/11/17	9	91.10	5.3	90.15	90.10	3.7	36,818	0.01%
2021/11/16	5.3	89.83	5	85.76	90.00	0.3	36,964	0.00%
2021/11/15	1	80.70	11	81.46	82.00	-10	37,188	-0.03%
2021/11/12	1	80.00	15	79.64	81.50	-14	37,436	-0.04%
2021/11/11	8	76.88	18	75.66	76.20	-10	37,598	-0.03%
2021/11/10	4	82.88	1	82.49	82.50	3	37,702	0.01%
2021/11/09	1	81.30	1	82.00	80.50	0	37,964	0.00%
2021/11/08	5	81.16	9	78.67	82.50	-4	37,930	-0.01%
2021/11/05	13	75.87	4	72.30	75.80	9	38,188	0.02%
2021/11/04	56	79.97	48	79.23	75.00	8	38,440	0.02%
2021/11/03	21	71.93	17	72.49	77.80	4	36,561	0.01%
2021/11/02	1	71.80	13	70.69	71.80	-12	34,760	-0.03%
2021/11/01	0	0.00	1	65.30	65.30	-1	33,725	0.00%
2021/10/29	13	59.15	25.3	58.32	59.40	-12.3	34,515	-0.04%
2021/10/28	43	55.67	118	55.35	54.00	-75	33,702	-0.22%	大賣/
2021/10/27	99	55.16	55	54.38	54.80	44	33,550	0.13%
2021/10/26	45	53.80	119	54.32	53.30	-74	33,331	-0.22%	大賣/
2021/10/25	199	52.21	142	51.76	51.90	57	32,523	0.18%	大買/大賣/
2021/10/22	13	50.75	5	50.32	49.25	8	32,386	0.02%
2021/10/21	77	50.12	147	50.12	50.10	-70	31,665	-0.22%	大賣/
2021/10/20	56.2	46.60	33.5	46.15	47.80	22.7	30,731	0.07%
2021/10/19	7	44.19	6	44.29	43.70	1	31,667	0.00%
2021/10/18	1	42.60	3	42.52	42.35	-2	32,925	-0.01%
2021/10/15	14	41.94	16	41.92	41.70	-2	33,757	-0.01%
2021/10/14	13.5	40.70	6	41.78	40.90	7.5	34,392	0.02%
2021/10/13	9	42.55	12.2	42.28	41.25	-3.2	34,686	-0.01%
2021/10/12	11	44.18	25	44.13	44.35	-14	35,497	-0.04%
2021/10/08	80	43.85	68	43.83	44.00	12	37,557	0.03%
2021/10/07	3	41.98	10.5	41.90	41.90	-7.5	37,643	-0.02%
2021/10/06	15	40.49	1	41.80	40.10	14	37,892	0.04%
2021/10/05	55	41.12	54	40.29	41.40	1	38,082	0.00%
2021/10/04	2	40.83	3	40.78	39.00	-1	38,070	0.00%
2021/10/01	11	43.11	15	42.79	42.50	-4	38,249	-0.01%
2021/09/30	0	0.00	8	44.72	45.55	-8	38,951	-0.02%
2021/09/29	55	43.97	52	44.57	43.90	3	40,389	0.01%
2021/09/28	56	46.17	62	46.61	45.95	-6	40,608	-0.01%
2021/09/27	130	47.40	130	47.69	47.50	0	40,485	0.00%	大買/大賣/
2021/09/24	73	46.93	81	46.67	47.40	-8	40,029	-0.02%
2021/09/23	1	45.85	15	46.92	45.30	-14	39,699	-0.04%
2021/09/22	8	44.79	14	45.20	45.00	-6	39,650	-0.02%
2021/09/17	32	43.94	37	44.82	44.60	-5	39,727	-0.01%
2021/09/16	7	43.84	1	43.90	43.70	6	39,486	0.02%
2021/09/15	3	42.30	12	41.70	41.65	-9	39,011	-0.02%
2021/09/14	1	44.15	11	43.87	43.00	-10	39,015	-0.03%
2021/09/13	69	43.64	80	43.59	43.75	-11	38,950	-0.03%
2021/09/10	3	44.27	8	44.06	44.40	-5	38,865	-0.01%
2021/09/09	8	42.91	0	0.00	43.05	8	38,532	0.02%
2021/09/08	2	43.13	17	42.35	42.65	-15	38,393	-0.04%
2021/09/07	3	41.88	10	41.94	41.95	-7	38,114	-0.02%
2021/09/06	19	46.56	54	46.11	44.65	-35	37,693	-0.09%
2021/09/03	57	47.30	30.5	47.48	47.75	26.5	37,222	0.07%
2021/09/02	31	46.95	13	46.08	44.40	18	35,997	0.05%
2021/09/01	8	42.68	6	45.28	46.00	2	34,383	0.01%
2021/08/31	5	41.12	2	40.55	41.85	3	33,858	0.01%
2021/08/30	0	0.00	4.5	40.71	41.00	-4.5	33,717	-0.01%
2021/08/27	51	39.30	53	40.00	39.30	-2	33,513	-0.01%
2021/08/26	4	40.81	2	41.00	40.65	2	33,343	0.01%
2021/08/25	3	41.80	2	41.63	41.75	1	33,178	0.00%
2021/08/24	55	43.31	60	40.82	41.10	-5	33,030	-0.02%
2021/08/23	7	42.17	128	42.34	41.90	-121	32,748	-0.37%	大賣/鉅額交易
2021/08/20	54	41.23	51	40.96	41.25	3	32,606	0.01%
2021/08/19	57	41.52	107	40.92	39.70	-50	32,280	-0.15%	大賣/
2021/08/18	357	38.77	308	37.74	41.45	49	31,676	0.15%	大買/大賣/
2021/08/17	79	38.28	55	38.49	37.70	24	31,272	0.08%
2021/08/16	126	40.51	4	40.31	40.85	122	30,935	0.39%	大買/鉅額交易
2021/08/13	40	41.15	42	40.25	40.15	-2	30,465	-0.01%
2021/08/12	2	43.95	3	44.33	44.60	-1	29,937	0.00%
2021/08/11	5	46.04	4	44.50	43.70	1	29,652	0.00%
2021/08/10	53	47.10	51	47.35	47.00	2	29,092	0.01%
2021/08/09	55	46.81	54	48.16	46.75	1	28,531	0.00%
2021/08/06	55	52.55	109	51.50	50.30	-54	27,954	-0.19%	大賣/
2021/08/05	55	52.90	12	52.03	51.60	43	27,647	0.16%
2021/08/04	164	51.71	170.1	52.23	52.10	-6.1	27,390	-0.02%	大買/大賣/
2021/08/03	20	50.72	9	50.03	50.00	11	26,617	0.04%
2021/08/02	59	51.55	104	50.11	51.20	-45	26,334	-0.17%	大賣/
2021/07/30	70.1	50.52	3.6	49.62	49.30	66.5	25,659	0.26%
2021/07/29	10	49.06	44	48.38	48.35	-34	24,635	-0.14%
2021/07/28	23	49.25	7	50.56	48.35	16	23,531	0.07%
2021/07/27	2	52.30	17.5	52.63	53.70	-15.5	22,725	-0.07%
2021/07/26	239	48.57	216	48.75	48.90	23	22,499	0.10%	大買/大賣/
2021/07/23	68	46.97	64	47.89	45.50	4	21,927	0.02%
2021/07/22	13	42.75	21	44.45	45.85	-8	20,763	-0.04%
2021/07/21	17	40.39	16	41.40	41.70	1	19,908	0.01%
2021/07/20	37	38.27	14	38.31	37.95	23	19,913	0.12%
2021/07/19	22	38.21	18.2	38.31	37.65	3.8	19,397	0.02%
2021/07/16	10	38.81	18	39.04	38.20	-8	19,134	-0.04%
2021/07/15	55	36.79	31	37.43	38.10	24	18,300	0.13%
2021/07/14	5	33.68	11.3	34.96	35.75	-6.3	16,131	-0.04%
2021/07/13	2	33.90	18	33.40	32.50	-16	15,611	-0.10%
2021/07/12	4	34.73	5	34.14	33.40	-1	15,289	-0.01%
2021/07/09	11	33.70	6.4	33.84	34.00	4.6	14,899	0.03%
2021/07/08	2	35.20	41	34.22	34.00	-39	14,827	-0.26%
2021/07/07	18.4	34.42	9	34.36	35.10	9.4	14,547	0.06%
2021/07/06	83	34.42	84	33.70	34.70	-1	13,853	-0.01%
2021/07/05	2	31.20	11	30.92	31.90	-9	12,818	-0.07%
2021/07/02	0.1	28.95	2	29.20	29.00	-1.9	12,647	-0.02%
2021/07/01	26	29.10	4	28.33	28.30	22	12,890	0.17%
2021/06/30	5	29.10	10	28.60	28.90	-5	12,945	-0.04%
2021/06/29	34	28.40	4	29.34	28.60	30	13,017	0.23%
2021/06/28	7	28.82	6	28.78	29.25	1	12,711	0.01%
2021/06/25	0	0.00	0	26.60	26.60	0	12,251	0.00%
2021/06/23	4	25.56	4	26.01	25.95	0	12,149	0.00%
2021/06/18	10	27.20	1	27.20	26.80	9	12,212	0.07%
2021/06/17	4	26.83	2	26.80	27.00	2	12,184	0.02%
2021/06/16	0	0.00	2	27.00	26.00	-2	12,135	-0.02%
2021/06/15	0	0.00	4	26.95	26.85	-4	12,105	-0.03%
2021/06/11	0	0.00	2	26.50	26.45	-2	12,121	-0.02%
2021/06/10	2	26.90	4	27.30	26.25	-2	12,153	-0.02%
2021/06/09	2	27.00	4	26.93	26.95	-2	12,165	-0.02%
2021/06/07	6	26.38	0	0.00	25.85	6	11,947	0.05%
2021/06/04	0	0.00	2	26.00	26.10	-2	11,855	-0.02%
2021/06/01	4	26.40	5	26.45	26.20	-1	11,793	-0.01%
2021/05/31	0	0.00	4	26.19	26.50	-4	11,751	-0.03%
2021/05/28	6	25.14	12	25.33	25.55	-6	11,981	-0.05%
2021/05/27	0	0.00	6	24.27	24.30	-6	11,942	-0.05%
2021/05/25	1	24.35	1	24.15	23.60	0	11,982	0.00%
2021/05/24	0	0.00	31	22.08	23.25	-31	12,050	-0.26%
2021/05/20	2	21.70	10	22.50	21.35	-8	12,096	-0.07%
2021/05/19	1	22.15	1	21.85	22.10	0	12,097	0.00%
2021/05/18	3	21.48	0	0.00	21.80	3	12,151	0.02%
2021/05/17	10	20.35	1	19.90	19.90	9	12,151	0.07%
2021/05/13	5	22.53	8.7	21.06	22.50	-3.7	11,986	-0.03%
2021/05/12	7	24.34	16	23.80	22.75	-9	11,919	-0.08%
2021/05/11	14	26.41	10.1	25.44	25.25	3.9	11,737	0.03%
2021/05/10	12	27.67	8	28.54	27.80	4	11,608	0.03%
2021/05/07	6	26.00	13	26.73	27.20	-7	11,453	-0.06%
2021/05/06	2	25.28	6	25.33	25.60	-4	11,383	-0.04%
2021/05/05	16	25.65	0	0.00	25.00	16	11,293	0.14%
2021/05/04	4	26.00	1.2	26.00	26.20	2.8	11,135	0.03%
2021/05/03	5	28.84	17	29.37	28.85	-12	10,869	-0.11%
2021/04/29	25	31.54	24	30.21	30.60	1	10,593	0.01%
2021/04/28	32	31.79	23	32.11	31.80	9	10,243	0.09%
2021/04/27	48.8	30.91	14	31.10	30.55	34.8	9,693	0.36%
2021/04/26	16	28.70	37	29.22	29.75	-21	8,976	-0.23%
2021/04/23	5	26.94	11	27.01	27.05	-6	8,051	-0.07%
2021/04/22	5	25.67	0	0.00	25.20	5	7,897	0.06%
2021/04/21	21	26.18	30	26.88	26.75	-9	7,743	-0.12%
2021/04/20	0	0.00	3	26.05	25.65	-3	7,542	-0.04%
2021/04/19	1.2	24.82	0	24.95	24.90	1.2	7,507	0.02%
2021/04/16	7	24.96	0.1	24.95	24.90	6.9	7,506	0.09%
2021/04/15	10	24.86	0	0.00	25.20	10	7,505	0.13%
2021/04/14	6	25.23	3	25.75	24.65	3	7,507	0.04%
2021/04/13	5	26.76	6	27.57	25.65	-1	7,429	-0.01%
2021/04/12	7	28.13	17	28.12	27.60	-10	7,244	-0.14%
2021/04/09	12	27.57	42.2	27.53	27.35	-30.2	7,006	-0.43%
2021/04/08	9	26.16	20	26.42	26.10	-11	6,539	-0.17%
2021/04/07	37	24.73	35	25.84	26.90	2	6,411	0.03%
2021/04/06	8	24.67	5	24.41	24.55	3	6,453	0.05%
2021/04/01	7	24.09	18	23.97	24.40	-11	6,650	-0.17%
2021/03/31	3	23.35	2	23.43	23.05	1	6,498	0.02%
2021/03/30	0	0.00	2	22.73	22.70	-2	6,570	-0.03%
2021/03/26	6	22.42	0	0.00	22.40	6	6,809	0.09%
2021/03/25	0	0.00	1	22.70	22.75	-1	6,999	-0.01%
2021/03/24	2	23.45	0	0.00	23.30	2	7,068	0.03%
2021/03/23	10	24.15	10	23.70	23.70	0	7,298	0.00%
2021/03/22	0	0.00	6	23.90	23.80	-6	7,206	-0.08%
2021/03/19	7	23.63	0	0.00	23.75	7	7,246	0.10%
2021/03/18	2	24.08	2	23.68	23.60	0	7,317	0.00%
2021/03/16	4	23.71	0	0.00	23.60	4	7,732	0.05%
2021/03/15	13	24.02	2	23.45	24.20	11	7,843	0.14%
2021/03/12	2	22.55	0	0.00	22.35	2	8,293	0.02%
2021/03/11	2	22.55	0	0.00	22.50	2	8,751	0.02%
2021/03/09	3	22.07	0	0.00	22.05	3	9,104	0.03%
2021/03/08	0	0.00	2	23.20	22.00	-2	9,446	-0.02%
2021/03/05	1	22.50	0.4	22.73	22.50	0.6	9,853	0.01%
2021/03/04	0	0.00	23.2	22.90	22.80	-23.2	10,065	-0.23%
2021/03/03	55.4	23.63	17	23.61	23.15	38.4	10,324	0.37%
2021/03/02	0	0.00	10	25.30	25.30	-10	10,218	-0.10%
2021/02/26	5	22.97	0.1	23.60	23.00	4.9	10,230	0.05%
2021/02/25	11	23.84	10	23.58	23.55	1	10,884	0.01%
2021/02/24	1.1	24.15	4	24.55	24.25	-2.9	10,966	-0.03%
2021/02/22	101	23.85	103	24.04	23.90	-2	10,788	-0.02%	大買/大賣/
2021/02/19	0	0.00	5	22.90	23.10	-5	10,673	-0.05%
2021/02/18	0	0.00	4	22.93	22.85	-4	10,663	-0.04%
2021/02/17	30	22.27	52	22.50	22.45	-22	10,550	-0.21%
2021/02/05	10	20.95	0	0.00	20.85	10	10,475	0.10%
2021/02/04	20	21.21	5	20.90	20.95	15	10,468	0.14%
2021/01/28	2	21.73	1	22.15	21.40	1	10,481	0.01%
2021/01/27	0	0.00	1	21.90	21.85	-1	10,410	-0.01%
2021/01/26	1	21.05	1	21.15	21.10	0	10,385	0.00%
2021/01/25	3	21.30	2	21.50	21.50	1	10,372	0.01%
2021/01/22	2	21.05	1	21.00	21.25	1	10,346	0.01%
2021/01/21	0	0.00	20	20.75	20.85	-20	10,308	-0.19%
2021/01/20	5	22.10	7	21.80	21.00	-2	10,282	-0.02%
2021/01/19	21	22.06	21	22.03	22.00	0	10,310	0.00%
2021/01/18	4	21.30	1	21.20	21.50	3	10,283	0.03%
2021/01/15	7	22.11	0	0.00	21.90	7	10,273	0.07%
2021/01/14	0	0.00	1	23.00	23.25	-1	10,208	-0.01%
2021/01/13	2	21.90	1	22.50	22.65	1	10,221	0.01%
2021/01/12	2	22.53	2	21.75	21.75	0	10,497	0.00%
2021/01/11	1	22.00	0	0.00	22.80	1	10,476	0.01%
2021/01/08	12	23.20	3	22.40	22.50	9	10,420	0.09%
2021/01/07	0	0.00	1	23.25	23.00	-1	10,327	-0.01%
2021/01/06	5	23.05	0	0.00	22.75	5	10,263	0.05%
2021/01/05	13	23.68	0	0.00	23.70	13	10,140	0.13%
2021/01/04	14	24.28	1	24.15	24.00	13	10,074	0.13%
2020/12/31	29	24.59	1	24.15	24.40	28	9,957	0.28%
2020/12/30	2	25.43	10	25.10	25.10	-8	9,864	-0.08%
2020/12/29	7	25.79	12	26.80	25.00	-5	9,700	-0.05%
2020/12/28	22	25.85	58	26.00	27.10	-36	9,191	-0.39%
2020/12/25	0	0.00	5	24.60	24.65	-5	8,791	-0.06%
2020/12/24	5	25.20	8	24.84	24.60	-3	8,713	-0.03%
2020/12/23	17	24.01	1	23.80	24.35	16	8,513	0.19%
2020/12/22	37	24.33	6	24.06	23.55	31	8,524	0.36%
2020/12/21	21	24.55	9	24.86	24.55	12	8,407	0.14%
2020/12/18	9	24.32	7	24.23	24.25	2	8,315	0.02%
2020/12/17	4	23.58	16	24.08	23.60	-12	8,165	-0.15%
2020/12/15	3	22.63	0	0.00	22.75	3	7,936	0.04%
2020/12/14	1	23.85	0	0.00	23.85	1	7,872	0.01%
2020/12/11	3	24.20	2	24.13	24.30	1	7,860	0.01%
2020/12/10	2	22.95	3	23.35	23.50	-1	7,593	-0.01%
2020/12/09	1	24.70	1	24.65	24.65	0	7,409	0.00%
2020/12/08	24	25.15	79	25.06	25.30	-55	7,259	-0.76%
2020/12/07	75	24.03	14	24.43	24.50	61	6,682	0.91%
2020/12/04	0	0.00	2	21.18	22.30	-2	6,248	-0.03%
2020/12/03	6	20.69	18	21.30	20.30	-12	6,111	-0.20%
2020/12/02	4	21.63	1	21.55	21.45	3	6,069	0.05%
2020/12/01	4	21.19	7.7	21.15	21.40	-3.7	6,135	-0.06%
2020/11/30	2	20.30	34	20.17	20.20	-32	5,683	-0.56%
2020/11/27	23	20.03	9	19.89	19.95	14	5,517	0.25%
2020/11/26	4	18.91	4	19.13	19.10	0	5,195	0.00%
2020/11/25	0.8	18.27	0	0.00	18.15	0.8	4,977	0.02%
2020/11/24	37.3	18.94	8.2	19.23	18.45	29.1	4,843	0.60%
2020/11/23	0	0.00	13.5	18.58	19.00	-13.5	4,156	-0.32%
2020/11/20	1	17.20	3	17.42	17.30	-2	3,988	-0.05%
2020/11/19	0	0.00	2	16.50	16.55	-2	3,931	-0.05%
2020/11/17	1	16.55	1	16.64	16.50	0	4,041	0.00%
2020/11/16	1	16.60	0	0.00	16.60	1	4,140	0.02%
2020/11/13	0	0.00	0	16.60	16.45	0	4,152	0.00%
2020/11/12	2	16.65	0	0.00	16.50	2	4,158	0.05%
2020/11/11	2	16.70	0	0.00	16.65	2	4,168	0.05%
2020/11/09	5	17.45	0	0.00	17.45	5	4,150	0.12%
2020/11/05	1	17.05	11	17.24	17.05	-10	4,090	-0.24%
2020/11/02	0	0.00	1	16.40	16.35	-1	4,136	-0.02%
2020/10/28	6	17.75	0	0.00	17.65	6	4,385	0.14%
2020/10/27	8	17.76	0	0.00	17.70	8	4,427	0.18%
2020/10/23	0	0.00	2	19.20	18.90	-2	4,402	-0.05%
2020/10/22	1	18.35	0	0.00	18.35	1	4,398	0.02%
2020/10/21	4	19.19	0	0.00	19.00	4	4,391	0.09%
2020/10/20	14	20.15	30	20.14	19.85	-16	4,334	-0.37%
2020/10/19	0	0.00	7	18.98	19.05	-7	4,077	-0.17%
2020/10/16	2	17.45	0	0.00	17.35	2	4,197	0.05%
2020/10/08	0	0.00	2	17.35	17.20	-2	4,954	-0.04%
2020/09/30	2	16.23	1	16.40	16.45	1	5,467	0.02%
2020/09/29	1	15.55	0	0.00	15.55	1	5,449	0.02%
2020/09/28	5	17.30	1	17.05	17.05	4	5,473	0.07%
2020/09/16	20	9.43	12	9.52	9.41	8	5,542	0.14%
2020/09/15	30	9.70	16	9.71	9.69	14	5,444	0.26%
2020/09/09	0	0.00	2	9.99	9.99	-2	5,154	-0.04%
2020/09/08	1	10.10	0	0.00	9.98	1	5,201	0.02%
2020/09/07	7	10.37	21	10.21	10.05	-14	5,180	-0.27%
2020/09/03	8	10.45	0	0.00	10.25	8	5,135	0.16%
2020/09/02	5	10.40	2	10.25	10.15	3	5,144	0.06%
2020/09/01	0	0.00	10	10.00	10.05	-10	5,150	-0.19%
2020/08/27	5	10.40	0	0.00	10.25	5	5,453	0.09%
2020/08/26	16	12.00	3	12.40	10.60	13	5,289	0.25%
2020/08/25	0	0.00	3	11.30	11.30	-3	4,870	-0.06%
2020/08/24	0	0.00	1	10.30	10.30	-1	4,826	-0.02%
2020/08/20	1	9.20	0	0.00	9.22	1	4,736	0.02%
2020/08/18	4	9.87	0	0.00	9.87	4	4,663	0.09%
2020/08/13	0	0.00	5	9.94	9.86	-5	4,635	-0.11%
2020/08/12	11	9.98	5	9.96	10.10	6	4,617	0.13%
2020/08/11	1	10.40	10	10.20	10.40	-9	4,521	-0.20%
2020/08/06	10	9.76	5	9.74	9.74	5	4,390	0.11%
2020/08/05	0	0.00	2	9.86	9.85	-2	4,378	-0.05%
2020/07/29	1	9.85	3	9.70	9.82	-2	4,343	-0.05%
2020/07/28	5	9.76	0	0.00	9.51	5	4,339	0.12%
2020/07/27	5	10.10	1	10.30	10.10	4	4,318	0.09%
2020/07/23	4	11.00	5	11.66	11.05	-1	4,198	-0.02%
2020/07/22	1	10.80	30	10.78	11.00	-29	4,048	-0.72%
2020/07/21	2	10.20	0	0.00	10.60	2	3,991	0.05%
2020/07/20	4	9.40	0	0.00	10.10	4	3,962	0.10%
2020/07/17	2	9.95	0	0.00	9.95	2	3,936	0.05%
2020/07/14	3	10.70	0	0.00	10.60	3	3,919	0.08%
2020/07/13	14	10.41	9	10.94	11.45	5	3,884	0.13%
2020/07/10	7	10.75	0	0.00	10.65	7	3,708	0.19%
2020/07/09	18	11.90	1	11.80	11.80	17	3,645	0.47%
2020/07/08	45	13.20	27	13.53	13.10	18	3,509	0.51%
2020/07/06	18	10.98	0	0.00	11.40	18	3,002	0.60%
2020/07/03	5	10.29	6	10.28	10.40	-1	2,902	-0.03%
2020/07/02	9	9.35	0	0.00	9.47	9	2,592	0.35%
2020/06/30	0	0.00	10	7.81	7.83	-10	2,297	-0.44%
2020/06/24	0	0.00	5	7.98	7.96	-5	2,243	-0.22%
2020/06/23	0	0.00	11	8.34	8.37	-11	2,162	-0.51%
2020/06/22	1	7.63	0	0.00	7.61	1	2,067	0.05%
2020/06/16	0	0.00	1	7.91	7.99	-1	2,014	-0.05%
2020/06/09	0	0.00	35	8.30	8.20	-35	1,772	-1.97%
2020/06/05	5	8.07	0	0.00	8.04	5	1,673	0.30%
2020/06/04	6	8.12	0	0.00	8.19	6	1,633	0.37%
2020/06/03	55	8.17	0	0.00	8.25	55	1,531	3.59%
2020/06/01	0	0.00	11	6.82	6.82	-11	1,234	-0.89%
2020/05/27	10	6.08	0	0.00	6.08	10	1,300	0.77%
2020/05/18	1	6.33	0	0.00	6.21	1	1,459	0.07%
2020/04/30	0	0.00	10	6.75	6.70	-10	1,309	-0.76%
2020/04/27	10	6.20	0	0.00	6.19	10	1,305	0.77%
2020/04/22	0	0.00	10	6.00	6.05	-10	1,307	-0.77%
2020/04/20	2	6.36	0	0.00	6.37	2	1,276	0.16%
2020/03/31	5	4.86	0	0.00	4.91	5	1,202	0.42%
2020/03/27	5	5.07	0	0.00	5.00	5	1,218	0.41%
2020/03/20	0	0.00	2	4.33	4.37	-2	1,462	-0.14%
2020/03/19	0	0.00	1	4.22	4.14	-1	1,454	-0.07%
2020/03/11	0	6.00	0	0.00	6.00	0	1,485	0.00%
2020/03/05	1	6.61	0	0.00	6.57	1	1,445	0.07%
2020/01/30	0	0.00	1	9.52	9.27	-1	1,172	-0.09%
2019/12/27	0	0.00	10	10.48	10.60	-10	1,087	-0.92%
2019/12/11	0	0.00	3	9.98	9.97	-3	702	-0.43%
2019/12/04	1	9.57	0	0.00	9.57	1	641	0.16%
2019/11/26	5	9.38	0	0.00	9.37	5	633	0.79%
2019/11/25	3	8.85	0	0.00	8.84	3	616	0.49%
2019/11/08	1	9.42	0	0.00	9.46	1	576	0.17%
2019/11/07	5	9.41	0	0.00	9.42	5	580	0.86%
2019/11/04	0	0.00	0	9.37	9.38	0	581	-0.01%
2019/11/01	5	9.40	0	0.00	9.40	5	583	0.86%
2019/10/24	0	0.00	1	9.95	9.93	-1	565	-0.18%
2019/10/02	0	0.00	3	10.60	10.55	-3	781	-0.38%
2019/09/17	0	0.00	2	10.55	10.55	-2	840	-0.24%
2019/08/02	5	10.90	0	0.00	10.95	5	1,298	0.39%
2019/07/25	0	0.00	11	11.92	11.80	-11	1,249	-0.88%
2019/07/01	1	10.80	0	0.00	10.85	1	1,094	0.09%
2019/06/28	0	0.00	2	11.45	11.10	-2	1,084	-0.18%
2019/06/11	3	10.98	0	0.00	10.80	3	1,067	0.28%
2019/06/04	1	11.50	0	0.00	11.50	1	1,014	0.10%
2019/06/03	0	0.00	4	11.76	11.85	-4	996	-0.40%
2019/05/31	0	0.00	2	10.95	11.45	-2	921	-0.22%
2019/05/29	2	10.35	0	0.00	10.55	2	892	0.22%
2019/05/23	0	0.00	3	11.43	11.05	-3	991	-0.30%
2019/05/22	0	0.00	6	10.97	11.00	-6	908	-0.66%
2019/05/03	3	9.92	0	0.00	9.93	3	785	0.38%
2019/05/02	0	0.00	3	9.90	9.99	-3	783	-0.38%
2019/04/30	0	0.00	3	9.91	9.83	-3	782	-0.38%
2019/04/15	1	9.99	0	0.00	9.99	1	688	0.15%
2019/04/09	1	10.10	0	0.00	10.35	1	667	0.15%
2019/03/28	0	0.00	1	10.20	10.20	-1	667	-0.15%
2019/02/26	0	0.00	1	11.35	11.05	-1	724	-0.14%
2019/02/25	4	10.95	0	0.00	11.00	4	706	0.57%
2019/02/22	3	11.50	8	11.39	11.40	-5	666	-0.75%
2019/02/21	0	0.00	9	10.55	10.55	-9	550	-1.63%
2019/02/15	2	9.64	0	0.00	9.69	2	516	0.39%
2019/01/25	0	0.00	1	9.28	9.28	-1	487	-0.21%
2019/01/18	1	9.22	0	0.00	9.25	1	510	0.20%
2019/01/16	2	9.12	0	0.00	9.11	2	546	0.37%
2018/12/28	2	9.90	0	0.00	9.90	2	577	0.35%
2018/12/21	1	10.05	0	0.00	10.10	1	574	0.17%
2018/12/19	0	0.00	6	10.65	10.80	-6	523	-1.15%
2018/12/17	0	0.00	1	10.35	10.40	-1	484	-0.21%
2018/12/11	3	8.90	0	0.00	8.83	3	436	0.69%
2018/11/28	3	9.06	0	0.00	9.35	3	485	0.62%
2018/11/27	1	8.73	0	0.00	8.87	1	488	0.20%
2018/10/24	2	8.81	0	0.00	8.81	2	766	0.26%
2018/10/23	0	0.00	1	9.25	9.22	-1	754	-0.13%
2018/10/17	1	9.80	0	0.00	9.70	1	777	0.13%
2018/10/03	2	11.30	0	0.00	11.30	2	1,012	0.20%
2018/09/21	2	11.53	1	11.65	11.65	1	1,067	0.09%
2018/09/19	0	0.00	7	11.35	11.45	-7	1,066	-0.66%
2018/09/18	2	11.25	0	0.00	11.30	2	1,078	0.19%
2018/09/14	1	11.40	1	11.50	11.50	0	1,112	0.00%
2018/09/13	0	0.00	1	11.40	11.40	-1	1,115	-0.09%
2018/09/10	4	11.80	0	0.00	11.60	4	1,190	0.34%
2018/08/30	2	12.35	0	0.00	12.35	2	1,371	0.15%
2018/08/28	2	12.35	0	0.00	12.35	2	1,487	0.13%
2018/08/14	1	12.15	1	12.10	12.55	0	2,643	0.00%
2018/08/13	2	12.55	30	12.22	12.30	-28	2,638	-1.06%
2018/08/10	4	12.95	0	0.00	12.90	4	2,604	0.15%
2018/08/03	1	13.80	0	0.00	13.80	1	2,614	0.04%
2018/08/01	0	0.00	9	14.17	14.35	-9	2,596	-0.35%
2018/07/31	4	13.30	0	0.00	13.25	4	2,561	0.16%
2018/07/30	3	13.47	0	0.00	13.30	3	2,560	0.12%
2018/07/26	3	13.63	0	0.00	13.60	3	2,549	0.12%
2018/07/18	3	14.17	0	0.00	14.05	3	2,508	0.12%
2018/07/17	2	14.15	0	0.00	14.00	2	2,504	0.08%
2018/07/16	0	0.00	4	14.48	14.60	-4	2,467	-0.16%
2018/07/13	0	0.00	3	13.08	13.45	-3	2,337	-0.13%
2018/07/10	1	12.25	0	0.00	12.20	1	2,333	0.04%
2018/07/09	0	0.00	10	12.15	12.45	-10	2,343	-0.43%
2018/07/02	0	0.00	4	13.30	13.20	-4	2,338	-0.17%
2018/06/29	2	13.25	1	13.40	13.15	1	2,337	0.04%
2018/06/28	3	13.22	1	13.15	13.10	2	2,341	0.09%
2018/06/26	2	12.68	0	0.00	13.05	2	2,357	0.08%
2018/06/20	3	13.48	0	0.00	13.60	3	2,352	0.13%
2018/06/15	13	14.53	0	0.00	14.80	13	2,293	0.57%
2018/06/14	0	0.00	10	14.10	14.15	-10	2,251	-0.44%
2018/06/12	1	14.40	0	0.00	14.20	1	2,234	0.04%
2018/06/08	2	14.65	0	0.00	14.60	2	2,191	0.09%
2018/06/06	5	14.93	7	14.92	15.10	-2	2,157	-0.09%
2018/06/05	6	14.51	0	0.00	14.70	6	2,088	0.29%
2018/06/04	0	0.00	1	14.75	14.70	-1	2,062	-0.05%
2018/06/01	12	14.42	0	0.00	14.30	12	2,029	0.59%
2018/05/31	14	15.15	1	15.00	14.70	13	1,961	0.66%
2018/05/30	7	15.16	0	0.00	15.35	7	1,847	0.38%
2018/05/29	9	15.14	11	15.45	15.70	-2	1,679	-0.12%
2018/05/28	0	0.00	13	14.10	14.30	-13	1,306	-1.00%
2018/05/25	1	13.20	6	12.97	13.05	-5	1,166	-0.43%
2018/05/23	3	12.23	0	0.00	12.30	3	1,086	0.28%
2018/05/22	0	0.00	6	12.67	12.65	-6	1,056	-0.57%
2018/05/16	0	0.00	2	11.75	11.80	-2	1,059	-0.19%
2018/05/09	0	0.00	4	11.53	11.55	-4	1,135	-0.35%
2018/05/08	0	0.00	23	10.65	10.85	-23	1,139	-2.02%
2018/05/07	0	0.00	1	10.80	10.75	-1	1,194	-0.08%
2018/04/26	1	11.25	0	0.00	10.75	1	1,575	0.06%
2018/04/24	2	11.00	1	11.05	11.00	1	1,631	0.06%
2018/04/23	1	11.15	1	11.35	11.15	0	1,660	0.00%
2018/04/20	1	11.45	0	0.00	11.50	1	1,725	0.06%
2018/04/17	5	11.60	0	0.00	11.40	5	1,764	0.28%
2018/04/10	2	11.70	0	0.00	11.80	2	2,199	0.09%
2018/03/31	4	11.84	0	0.00	11.75	4	2,398	0.17%
2018/03/30	8	12.03	0	0.00	11.95	8	2,678	0.30%
2018/03/29	1	12.00	0	0.00	12.00	1	2,775	0.04%
2018/03/28	3	12.25	0	0.00	12.20	3	2,822	0.11%
2018/03/27	7	12.38	0	0.00	12.35	7	2,841	0.25%
2018/03/23	4	12.45	0	0.00	12.40	4	2,838	0.14%
2018/03/21	2	13.05	0	0.00	13.10	2	2,822	0.07%
2018/03/20	5	12.90	0	0.00	12.95	5	2,832	0.18%
2018/03/19	4	13.00	0	0.00	12.95	4	2,843	0.14%
2018/03/16	3	13.07	4	13.10	12.90	-1	2,854	-0.04%
2018/03/15	4	13.08	0	0.00	13.10	4	2,871	0.14%
2018/03/12	2	12.80	0	0.00	12.80	2	2,938	0.07%
2018/03/09	4	13.00	0	0.00	12.95	4	2,974	0.13%
2018/02/26	1	13.90	0	0.00	13.65	1	3,398	0.03%
2018/02/22	1	13.55	3	13.55	13.70	-2	3,524	-0.06%
2018/02/06	2	14.50	2	14.25	13.60	0	3,657	0.00%
2018/02/02	2	15.40	7	15.65	15.40	-5	3,765	-0.13%
2018/02/01	0	0.00	3	15.55	15.55	-3	3,837	-0.08%
2018/01/31	3	15.55	5	15.70	15.55	-2	3,861	-0.05%
2018/01/30	12	15.73	0	0.00	15.70	12	3,919	0.31%
2018/01/29	2	16.00	12	15.90	16.15	-10	3,953	-0.25%
2018/01/26	2	15.60	2	15.75	15.55	0	3,923	0.00%
2018/01/25	5	15.53	8	15.35	15.30	-3	3,954	-0.08%
2018/01/24	5	15.55	0	0.00	15.45	5	4,103	0.12%
2018/01/23	10	16.08	0	0.00	15.85	10	4,214	0.24%
2018/01/22	0	0.00	1	15.90	15.90	-1	4,257	-0.02%
2018/01/10	2	15.23	70	15.14	15.15	-68	5,052	-1.35%
2018/01/09	0	0.00	15	15.30	15.35	-15	5,136	-0.29%
2018/01/08	2	15.50	30	15.45	15.50	-28	5,334	-0.52%
2018/01/05	4	16.20	18	16.27	16.10	-14	5,345	-0.26%
2018/01/04	58	16.64	6	16.44	16.80	52	5,258	0.99%
2018/01/02	6	15.58	0	0.00	15.45	6	5,017	0.12%