華泰 (2329)-華南永昌-楠梓券商分點個股進出

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

華泰

(2329)

可現股當沖

股價
58.9
漲跌
▲0.7
漲幅
+1.20%
成交量
3,216張
產業
上市半導體類股▲1.00%
616人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

華泰 (2329)籌碼相關－華南永昌-楠梓券商分點個股進出

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-楠梓券商分點個股進出
華南永昌-楠梓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
2024/05/14	2.1	58.57	1	58.60	58.90	1.1	30,736	0.00%
2024/05/13	5	58.56	3	58.53	58.20	2	31,225	0.01%
2024/05/10	27	58.88	7	58.97	59.00	20	31,826	0.06%
2024/05/09	22.1	60.34	10	59.70	59.60	12.1	32,183	0.04%
2024/05/08	0	61.10	2	61.10	61.00	-2	32,508	-0.01%
2024/05/07	3	61.10	1.5	61.40	61.60	1.5	33,032	0.00%
2024/05/06	6	61.23	15	61.09	60.90	-9	33,190	-0.03%
2024/05/03	9	62.11	4	62.28	61.70	5	33,592	0.01%
2024/05/02	2	62.40	3	62.87	62.80	-1	34,018	0.00%
2024/04/30	3	64.33	2	64.15	64.10	1	34,288	0.00%
2024/04/29	2	64.55	9	65.08	64.70	-7	34,831	-0.02%
2024/04/26	33	63.98	33	63.11	62.90	0	36,360	0.00%
2024/04/25	5	63.28	8	63.09	62.60	-3	37,672	-0.01%
2024/04/24	25	62.50	25.1	62.33	62.50	-0.1	38,074	0.00%
2024/04/23	23	59.81	19	59.41	60.10	4	38,862	0.01%
2024/04/22	23.1	60.77	27	60.99	58.40	-3.9	39,794	-0.01%
2024/04/19	34	65.46	21	64.70	64.60	13	39,505	0.03%
2024/04/18	90.5	68.67	36	68.22	67.60	54.5	39,578	0.14%
2024/04/17	14	68.39	47.5	69.36	70.10	-33.5	39,749	-0.08%
2024/04/16	22.4	66.24	26.1	64.47	63.80	-3.7	39,760	-0.01%
2024/04/15	10	68.54	8	68.59	68.70	2	39,849	0.01%
2024/04/12	25.5	69.01	14	68.55	67.70	11.5	39,702	0.03%
2024/04/11	39.1	70.34	52	69.78	69.20	-12.9	39,507	-0.03%
2024/04/10	62.2	69.38	53.2	68.70	69.70	9	38,744	0.02%
2024/04/09	18	65.06	16	65.04	64.80	2	37,946	0.01%
2024/04/08	13	66.21	2	66.60	66.30	11	37,819	0.03%
2024/04/03	10.1	64.87	9	65.38	65.20	1.1	37,746	0.00%
2024/04/02	10.1	66.06	14	65.72	65.50	-3.9	37,755	-0.01%
2024/04/01	5	66.40	1	67.00	66.10	4	37,832	0.01%
2024/03/29	11	65.69	10	65.35	65.60	1	37,807	0.00%
2024/03/28	12.1	65.69	0	0.00	65.40	12.1	37,812	0.03%
2024/03/27	0	0.00	3	66.17	66.40	-3	37,778	-0.01%
2024/03/26	17.4	66.43	39	66.53	65.90	-21.7	37,839	-0.06%
2024/03/25	7.1	68.89	8.1	68.45	68.20	-1	37,583	0.00%
2024/03/22	35.2	69.12	22	69.79	68.70	13.2	37,745	0.03%
2024/03/21	17	68.99	19.3	69.11	68.60	-2.3	37,517	-0.01%
2024/03/20	38	69.17	41	69.38	69.20	-3	37,717	-0.01%
2024/03/19	81	68.84	60.1	69.13	68.60	21	37,982	0.06%
2024/03/18	87.2	69.68	88.3	68.65	71.00	-1.1	37,687	0.00%
2024/03/15	32	65.15	23	65.05	65.00	9	37,075	0.02%
2024/03/14	23.1	65.29	31	65.59	64.90	-7.9	37,195	-0.02%
2024/03/13	15.1	66.50	24	66.69	66.20	-8.9	37,689	-0.02%
2024/03/12	35	68.01	20	68.00	67.80	15	37,976	0.04%
2024/03/11	25	68.25	31.1	68.19	68.00	-6.1	38,606	-0.02%
2024/03/08	54	69.25	66	69.08	67.30	-12	39,814	-0.03%
2024/03/07	45.1	68.97	40	69.34	68.30	5.1	41,145	0.01%
2024/03/06	62	71.04	53	70.71	70.10	9	42,862	0.02%
2024/03/05	20.1	71.55	27	71.64	71.40	-6.9	45,935	-0.02%
2024/03/04	38.2	72.21	30	72.56	71.00	8.2	47,851	0.02%
2024/03/01	37	72.73	43	72.40	71.40	-6	49,003	-0.01%
2024/02/29	49	73.05	26.1	72.79	72.40	22.9	48,764	0.05%
2024/02/27	38.2	73.24	38	72.15	71.90	0.2	48,072	0.00%
2024/02/26	46	75.52	137	75.74	74.20	-91	47,394	-0.19%	大賣/
2024/02/23	151.1	80.98	100.5	81.78	77.10	50.5	46,942	0.11%	大買/
2024/02/22	305.1	84.75	188.5	83.37	82.80	116.6	44,967	0.26%	大買/大賣/鉅額交易
2024/02/21	74	79.19	97	79.54	81.60	-23	42,907	-0.05%
2024/02/20	65	75.35	66.4	75.38	74.20	-1.4	41,744	0.00%
2024/02/19	102.2	72.95	69.3	73.94	74.90	32.9	42,514	0.08%	大買/
2024/02/16	15.2	74.30	28.1	76.90	77.40	-12.9	41,516	-0.03%
2024/02/15	20.2	68.86	57.3	68.65	70.40	-37.1	41,053	-0.09%
2024/02/05	30	64.92	18.1	64.92	64.00	12	40,532	0.03%
2024/02/02	11	64.78	22	64.96	64.60	-11	40,662	-0.03%
2024/02/01	12	64.40	19	64.29	64.10	-7	41,656	-0.02%
2024/01/31	43	63.50	10	63.46	63.70	33	43,155	0.08%
2024/01/30	18	62.83	28	63.04	63.50	-10	42,833	-0.02%
2024/01/29	2	60.60	6	60.00	61.20	-4	42,493	-0.01%
2024/01/26	18	60.94	6	62.40	60.50	12	42,731	0.03%
2024/01/25	10	62.97	11	62.66	63.20	-1	42,491	0.00%
2024/01/24	18	62.86	15	63.15	62.70	3	42,048	0.01%
2024/01/23	47	63.15	31	63.29	62.70	16	41,855	0.04%
2024/01/22	72.4	64.32	48	63.96	64.40	24.3	41,336	0.06%
2024/01/19	48.3	62.59	49	62.54	62.20	-0.8	39,919	0.00%
2024/01/18	14	59.18	9	59.42	58.90	5	38,710	0.01%
2024/01/17	42.1	60.28	94.1	60.71	59.80	-52	38,324	-0.14%
2024/01/16	124	60.41	57.1	60.37	60.30	67	37,521	0.18%	大買/
2024/01/15	13.1	57.72	108	57.89	57.90	-94.9	36,513	-0.26%	大賣/
2024/01/12	65	57.03	19	57.11	57.40	46	36,359	0.13%
2024/01/11	26.1	56.87	32	56.60	57.50	-5.9	35,996	-0.02%
2024/01/10	27	55.41	23.2	55.13	55.70	3.8	35,326	0.01%
2024/01/09	14	54.17	5.1	53.56	53.50	9	34,873	0.03%
2024/01/08	4	53.73	4	53.83	53.00	0	34,613	0.00%
2024/01/05	8	53.70	1.1	53.81	54.20	7	34,721	0.02%
2024/01/04	5	53.58	1.1	52.65	52.50	3.9	34,824	0.01%
2024/01/03	1	53.30	6	53.70	53.30	-5	35,051	-0.01%
2024/01/02	1.1	54.00	0	0.00	54.00	1.1	35,501	0.00%
2023/12/29	1	54.00	0	0.00	54.50	1	35,582	0.00%
2023/12/28	11	54.40	0	0.00	54.20	11	35,657	0.03%
2023/12/27	3.1	55.22	4	55.13	54.70	-1	35,887	0.00%
2023/12/26	26	55.58	25.1	55.38	55.60	0.9	36,254	0.00%
2023/12/25	4	55.48	0.1	55.20	55.10	3.9	36,387	0.01%
2023/12/22	1	55.59	3	55.40	55.20	-2	36,387	-0.01%
2023/12/21	14	55.09	3	55.63	55.20	11	36,415	0.03%
2023/12/20	4	56.83	2	56.80	56.60	2	36,337	0.01%
2023/12/19	8	56.80	21	56.56	56.40	-13	36,401	-0.04%
2023/12/18	7	58.27	9.3	58.22	57.60	-2.3	36,228	-0.01%
2023/12/15	21.2	60.51	80	58.81	58.50	-58.8	36,250	-0.16%
2023/12/14	88.1	61.42	16.7	60.76	60.60	71.4	35,925	0.20%
2023/12/13	60.3	60.56	104.2	60.63	61.60	-44	35,431	-0.12%	大賣/
2023/12/12	97.1	61.07	60	60.79	60.20	37.1	35,312	0.11%
2023/12/11	19.6	61.14	21	60.63	60.50	-1.4	35,038	0.00%
2023/12/08	22.2	62.19	68	60.58	60.60	-45.8	34,812	-0.13%
2023/12/07	11	62.25	21	62.17	61.50	-10	34,263	-0.03%
2023/12/06	148	63.92	43.5	63.74	62.30	104.5	33,966	0.31%	大買/鉅額交易
2023/12/05	129.1	63.17	117.1	63.67	63.70	12.1	33,394	0.04%	大買/大賣/
2023/12/04	46.3	65.87	144.1	65.60	64.90	-97.8	32,104	-0.30%	大賣/
2023/12/01	55.1	61.93	48.1	62.68	64.00	7	30,362	0.02%
2023/11/30	116.1	59.26	172	59.43	59.30	-56	28,309	-0.20%	大買/大賣/
2023/11/29	45.1	55.47	62.1	56.69	58.30	-17	25,051	-0.07%
2023/11/28	50	50.84	90.8	51.66	53.00	-40.8	23,339	-0.17%
2023/11/27	19	47.93	30	48.64	48.25	-11	22,453	-0.05%
2023/11/24	8	48.03	10.4	47.89	47.80	-2.4	22,408	-0.01%
2023/11/22	3.1	48.81	17	49.06	49.10	-13.9	23,064	-0.06%
2023/11/21	52	49.62	48.1	49.28	48.85	4	23,155	0.02%
2023/11/20	56	49.07	41	49.01	49.05	15	23,552	0.06%
2023/11/17	34	48.35	26	48.35	48.60	8	23,882	0.03%
2023/11/16	74.2	49.31	95	49.55	47.60	-20.8	23,936	-0.09%
2023/11/15	53	49.59	62.1	49.53	48.90	-9.1	22,601	-0.04%
2023/11/14	45	48.43	40.5	48.79	48.40	4.5	23,267	0.02%
2023/11/13	42.3	47.64	88	47.69	47.80	-45.7	23,355	-0.20%
2023/11/10	50	46.21	32	46.81	47.10	18	23,826	0.08%
2023/11/09	135.3	47.09	56.1	46.71	46.40	79.2	23,355	0.34%	大買/
2023/11/08	59.1	46.96	93.1	47.50	49.00	-34	21,885	-0.16%
2023/11/07	2	44.40	86.3	44.60	44.55	-84.3	20,088	-0.42%
2023/11/06	24	44.13	17	44.24	44.35	7	20,325	0.03%
2023/11/03	22	44.27	93	44.32	44.15	-71	20,374	-0.35%
2023/11/02	35	43.37	19	43.67	43.55	16	20,298	0.08%
2023/11/01	5	41.84	10	41.88	42.05	-5	20,381	-0.02%
2023/10/31	28.1	42.07	26	42.74	41.40	2.1	20,638	0.01%
2023/10/30	16	43.28	17	43.18	43.15	-1	20,820	0.00%
2023/10/27	19.1	43.41	13	43.35	42.60	6.1	21,039	0.03%
2023/10/26	5	43.21	13	43.53	43.40	-8	23,202	-0.03%
2023/10/25	20	42.99	0	0.00	42.50	20	25,412	0.08%
2023/10/24	13	42.87	24	43.15	43.40	-11	26,472	-0.04%
2023/10/23	0	0.00	12	42.34	42.25	-12	28,862	-0.04%
2023/10/20	45	41.63	21	41.90	41.65	24	29,178	0.08%
2023/10/19	9.1	41.45	0	0.00	41.35	9.1	30,498	0.03%
2023/10/18	30	41.57	16	41.52	41.40	14	31,343	0.04%
2023/10/17	3	42.60	11	43.21	42.55	-8	31,695	-0.03%
2023/10/16	15	42.06	43	41.95	42.60	-28	32,822	-0.09%
2023/10/13	9	43.78	9	43.98	43.30	0	34,618	0.00%
2023/10/12	53	44.36	32	44.53	44.20	21	35,274	0.06%
2023/10/11	11	43.68	15	43.75	43.50	-4	35,856	-0.01%
2023/10/06	13.2	43.94	15	44.65	43.70	-1.8	36,649	0.00%
2023/10/05	9.1	43.55	7.1	43.58	43.20	2	36,354	0.01%
2023/10/04	6.2	43.03	10.2	43.03	43.00	-4	36,541	-0.01%
2023/10/03	35	43.81	41	43.51	43.70	-6	36,799	-0.02%
2023/10/02	68	43.48	29.1	43.93	43.65	38.9	36,713	0.11%
2023/09/28	1.2	42.18	10	42.15	42.00	-8.8	36,905	-0.02%
2023/09/27	1	40.90	10	41.09	41.30	-9	37,408	-0.02%
2023/09/26	5	41.34	0.1	41.35	41.00	4.9	37,954	0.01%
2023/09/25	0	0.00	1	41.65	41.55	-1	38,175	0.00%
2023/09/22	16	41.36	19.1	41.25	41.75	-3.1	38,225	-0.01%
2023/09/21	11.2	40.51	1	40.25	40.75	10.2	38,127	0.03%
2023/09/20	32	41.61	20	42.44	41.40	12	38,057	0.03%
2023/09/19	1	41.60	16	41.72	41.55	-15	37,914	-0.04%
2023/09/18	35	41.72	5	41.97	41.65	30	37,833	0.08%
2023/09/15	14.1	42.51	24	42.57	42.80	-9.9	37,744	-0.03%
2023/09/14	12	42.57	25	42.54	42.45	-13	37,609	-0.03%
2023/09/13	3	41.45	4	41.65	41.75	-1	37,516	0.00%
2023/09/12	9	41.92	5	41.88	41.80	4	37,445	0.01%
2023/09/11	56.1	42.80	67	42.24	42.45	-10.9	37,416	-0.03%
2023/09/08	29.1	44.93	2	44.78	44.25	27.1	37,217	0.07%
2023/09/07	23	45.66	6	45.94	45.90	17	37,063	0.05%
2023/09/06	4	45.43	20	45.72	45.35	-16	36,937	-0.04%
2023/09/05	14	45.15	11	45.05	45.05	3	36,983	0.01%
2023/09/04	25	44.26	56	44.13	44.25	-31	36,919	-0.08%
2023/09/01	45.1	45.68	32	45.87	45.00	13.1	36,767	0.04%
2023/08/31	25.2	46.73	20.2	46.56	47.30	5	36,176	0.01%
2023/08/30	2	44.98	15	45.02	44.90	-13	35,617	-0.04%
2023/08/29	13.5	44.84	22	44.81	44.25	-8.5	35,377	-0.02%
2023/08/28	23.1	43.64	31	43.08	43.35	-7.9	35,034	-0.02%
2023/08/25	36.2	45.11	23.5	45.44	44.85	12.8	34,620	0.04%
2023/08/24	47.1	46.50	49.5	47.76	45.85	-2.4	34,453	-0.01%
2023/08/23	25	45.63	19	45.48	45.95	6	33,826	0.02%
2023/08/22	18.5	47.28	26	47.40	46.65	-7.5	33,226	-0.02%
2023/08/21	31	46.90	27	47.10	46.20	4	32,652	0.01%
2023/08/18	86.3	48.96	77	49.37	47.40	9.3	32,034	0.03%
2023/08/17	66.2	47.81	55	47.91	48.05	11.2	30,405	0.04%
2023/08/16	53	47.46	46.1	48.26	48.90	6.9	29,604	0.02%
2023/08/15	15.1	46.53	12	46.30	46.80	3.1	28,593	0.01%
2023/08/14	9.2	45.93	6	46.00	45.25	3.2	28,431	0.01%
2023/08/11	3.1	45.28	11	45.79	45.40	-7.9	28,255	-0.03%
2023/08/10	23	44.36	46	44.45	43.80	-23	28,089	-0.08%
2023/08/09	22	48.65	1	49.05	48.10	21	27,736	0.08%
2023/08/08	30	50.07	34.5	49.92	50.60	-4.5	27,426	-0.02%
2023/08/07	25.4	48.39	12	48.62	49.15	13.4	27,056	0.05%
2023/08/04	7	43.89	11	45.79	47.00	-4	26,718	-0.01%
2023/08/02	15	42.36	38	43.40	43.20	-23	26,388	-0.09%
2023/08/01	38	45.68	103	45.46	45.60	-65	26,018	-0.25%	大賣/
2023/07/31	225.1	48.68	130	47.38	44.95	95.1	25,697	0.37%	大買/大賣/
2023/07/28	43.2	46.38	134.1	46.40	48.20	-90.9	23,253	-0.39%	大賣/
2023/07/27	13	42.90	85	43.33	43.85	-72	20,763	-0.35%
2023/07/26	118	41.47	66	40.91	39.90	52	19,539	0.27%	大買/
2023/07/25	1	39.00	28.5	38.87	39.05	-27.5	16,965	-0.16%
2023/07/24	51.5	34.48	96	34.49	35.50	-44.5	16,570	-0.27%
2023/07/21	41	31.90	43	32.14	32.30	-2	15,148	-0.01%
2023/07/20	25	30.77	5.2	30.81	30.70	19.8	14,276	0.14%
2023/07/19	140	31.42	70	31.10	30.80	70	13,783	0.51%	大買/
2023/07/18	73	32.17	107.1	32.60	33.25	-34.1	12,585	-0.27%	大賣/
2023/07/17	163.1	29.98	18	29.98	30.25	145.1	10,657	1.36%	大買/鉅額交易
2023/07/14	25	29.25	17.3	29.98	30.45	7.7	9,851	0.08%
2023/07/13	46	29.83	44.1	29.76	29.00	1.9	9,083	0.02%
2023/07/12	2	27.85	10.1	27.98	28.10	-8.1	8,336	-0.10%
2023/07/11	8	28.10	40	28.13	28.00	-32	8,194	-0.39%
2023/07/10	32.3	27.87	33.2	28.05	27.65	-1	8,027	-0.01%
2023/07/07	5	26.80	24	26.84	26.60	-19	8,024	-0.24%
2023/07/06	18	27.73	22	27.94	27.50	-4	7,774	-0.05%
2023/07/05	11	27.12	16	27.43	27.55	-5	7,076	-0.07%
2023/07/04	22	25.76	50	25.98	25.90	-28	6,408	-0.44%
2023/07/03	6	24.74	15	23.75	24.30	-9	5,833	-0.15%
2023/06/30	2	23.03	0	0.00	23.00	2	5,504	0.04%
2023/06/29	10	22.28	5	22.41	22.50	5	5,433	0.09%
2023/06/28	12	22.78	0	0.00	22.80	12	5,557	0.22%
2023/06/27	0	0.00	12	22.83	22.75	-12	5,579	-0.22%
2023/06/26	13	22.96	0	0.00	22.80	13	5,702	0.23%
2023/06/20	1	23.10	0	0.00	23.20	1	5,728	0.02%
2023/06/19	0	0.00	1	23.35	23.25	-1	5,695	-0.02%
2023/06/16	9	23.21	6	23.21	23.15	3	5,648	0.05%
2023/06/15	1	23.70	1	23.85	23.90	0	5,535	0.00%
2023/06/14	0.2	23.80	17	23.89	24.20	-16.9	5,410	-0.31%
2023/06/13	1	23.55	6	23.32	23.30	-5	5,251	-0.10%
2023/06/12	12	22.90	0	22.95	22.95	12	5,123	0.23%
2023/06/09	3	23.02	7.2	23.14	23.00	-4.2	5,023	-0.08%
2023/06/08	5	22.35	49	22.35	22.50	-44	4,730	-0.93%
2023/06/07	18	22.12	22	22.19	22.05	-4	4,611	-0.09%
2023/06/06	20	21.71	4	21.75	21.90	16	4,569	0.35%
2023/06/05	8	21.81	14	21.83	21.65	-6	4,642	-0.13%
2023/06/02	2	21.25	0	0.00	21.10	2	4,455	0.04%
2023/06/01	75	21.14	1	21.10	20.95	74	4,403	1.68%
2023/05/31	4	21.03	2	21.40	21.15	2	4,377	0.05%
2023/05/30	5	20.70	25	21.07	20.70	-20	4,251	-0.47%
2023/05/29	7.1	20.46	9	20.27	20.55	-1.9	4,031	-0.05%
2023/05/24	0	0.00	10	19.40	19.50	-10	3,934	-0.25%
2023/05/22	0	0.00	0.1	19.45	19.55	-0.1	4,008	0.00%
2023/05/18	0	0.00	1	19.20	19.25	-1	4,240	-0.02%
2023/05/16	1	19.00	0	0.00	19.00	1	4,242	0.02%
2023/05/15	1	18.60	0	0.00	18.65	1	4,242	0.02%
2023/05/12	6.1	18.80	0	0.00	18.80	6.1	4,260	0.14%
2023/05/11	6.1	18.80	0	0.00	18.80	6.1	4,278	0.14%
2023/05/10	0	0.00	1	19.35	19.45	-1	4,280	-0.02%
2023/05/09	5	19.44	2	19.45	19.40	3	4,290	0.07%
2023/05/08	1	19.85	1	19.55	19.50	0	4,326	0.00%
2023/05/05	0	0.00	1	19.30	19.60	-1	4,428	-0.02%
2023/05/04	2	19.15	1	19.25	19.20	1	4,823	0.02%
2023/05/02	3	19.40	3	19.55	19.60	0	4,937	0.00%
2023/04/28	0	0.00	4	19.65	19.55	-4	4,937	-0.08%
2023/04/27	3	19.48	6	19.46	19.45	-3	4,925	-0.06%
2023/04/26	6	19.55	0	0.00	19.60	6	4,900	0.12%
2023/04/25	1	19.75	5	20.25	19.75	-4	4,886	-0.08%
2023/04/24	2	20.30	0	0.00	20.20	2	4,843	0.04%
2023/04/21	20	20.45	2	20.98	20.30	18	4,835	0.37%
2023/04/20	3	20.93	0	0.00	20.85	3	4,793	0.06%
2023/04/19	0	0.00	7	21.63	21.30	-7	4,767	-0.15%
2023/04/18	2	21.85	11	21.71	21.50	-9	4,745	-0.19%
2023/04/17	19	22.26	5	22.07	22.00	14	4,654	0.30%
2023/04/13	4	21.49	59	21.36	21.50	-55	4,222	-1.30%
2023/04/12	68	22.33	18	21.44	22.35	50	4,060	1.23%
2023/04/11	0	0.00	2	20.60	20.50	-2	3,660	-0.05%
2023/04/10	0.1	20.55	8	20.61	20.50	-7.9	3,655	-0.22%
2023/04/06	0	20.55	18	20.84	21.00	-18	3,597	-0.50%
2023/03/30	10	20.60	0	0.00	20.50	10	3,523	0.28%
2023/03/29	15	20.90	2	20.83	20.65	13	3,476	0.37%
2023/03/28	1	20.60	2	20.65	20.50	-1	3,280	-0.03%
2023/03/27	4	20.90	6	20.63	20.90	-2	3,200	-0.06%
2023/03/24	1	20.30	10	20.32	20.20	-9	3,048	-0.30%
2023/03/23	2	20.25	1	20.00	20.10	1	2,977	0.03%
2023/03/20	4.1	19.89	4	19.65	19.65	0.1	2,959	0.00%
2023/03/16	2	19.33	0	0.00	19.45	2	3,129	0.06%
2023/03/15	0.1	19.75	80	20.20	19.85	-79.9	3,133	-2.55%
2023/03/14	0	0.00	3	20.03	19.95	-3	3,158	-0.09%
2023/03/13	0	20.15	7	20.13	20.15	-7	3,213	-0.22%
2023/03/10	0	0.00	7	20.24	20.30	-7	3,243	-0.22%
2023/03/09	0	0.00	2	20.85	20.95	-2	3,258	-0.06%
2023/03/08	4	20.61	4	20.61	21.00	0	3,202	0.00%
2023/03/07	0	0.00	7	20.23	20.35	-7	3,044	-0.23%
2023/03/06	2	20.10	0	0.00	20.00	2	3,009	0.07%
2023/03/03	1	20.20	3	20.00	20.05	-2	2,986	-0.07%
2023/03/01	0	0.00	4	19.90	19.85	-4	3,012	-0.13%
2023/02/24	10	19.80	0	0.00	19.65	10	2,970	0.34%
2023/02/22	2	19.40	26	19.39	19.60	-24	2,966	-0.81%
2023/02/21	1	19.75	2	19.65	19.55	-1	2,966	-0.03%
2023/02/20	6	19.92	0	0.00	19.90	6	3,043	0.20%
2023/02/17	4	19.95	25	19.98	20.00	-21	3,226	-0.65%
2023/02/16	0	0.00	1	19.60	19.55	-1	3,076	-0.03%
2023/02/15	4	18.95	0	0.00	19.00	4	3,053	0.13%
2023/02/14	1	19.05	1	19.20	19.05	0	3,063	0.00%
2023/02/09	1	19.40	0	0.00	19.45	1	3,080	0.03%
2023/02/08	2	19.53	0	0.00	19.55	2	3,110	0.06%
2023/02/07	0	0.00	10	19.70	19.65	-10	3,118	-0.32%
2023/02/06	0	0.00	1	19.55	19.65	-1	3,110	-0.03%
2023/02/03	3	19.83	11	19.82	19.80	-8	3,090	-0.26%
2023/02/02	23	19.86	19	19.83	20.10	4	3,004	0.13%
2023/02/01	0	0.00	16	18.83	18.85	-16	2,602	-0.61%
2023/01/31	6	18.65	0	0.00	18.60	6	2,511	0.24%
2023/01/13	0	17.95	0	0.00	17.80	0	2,460	0.00%
2022/12/29	0	0.00	10	17.31	17.70	-10	2,536	-0.39%
2022/12/23	1	17.60	0	0.00	17.60	1	2,611	0.04%
2022/12/22	5	17.90	0	0.00	17.90	5	2,618	0.19%
2022/12/21	6	17.53	10	17.50	17.55	-4	2,629	-0.15%
2022/12/20	1	18.20	1	17.95	17.35	0	2,631	0.00%
2022/12/19	5	18.02	0	0.00	18.05	5	2,641	0.19%
2022/12/16	5	18.20	0	0.00	18.15	5	2,647	0.19%
2022/12/15	10	18.45	0	0.00	18.50	10	2,656	0.38%
2022/12/12	0	0.00	1	18.35	18.25	-1	2,663	-0.04%
2022/12/09	4	18.71	1	18.90	18.55	3	2,660	0.11%
2022/12/08	3	19.15	1	19.15	19.00	2	2,651	0.08%
2022/12/07	2	18.58	0	0.00	18.30	2	2,518	0.08%
2022/12/06	0	0.00	4	18.90	18.70	-4	2,504	-0.16%
2022/12/05	0	0.00	3	19.12	19.25	-3	2,476	-0.12%
2022/12/02	1	19.05	18	19.10	19.05	-17	2,456	-0.69%
2022/12/01	10	19.00	5	18.90	18.80	5	2,420	0.21%
2022/11/29	0	0.00	0.1	18.45	18.55	-0.1	2,410	-0.01%
2022/11/28	18	18.54	27	18.49	18.40	-9	2,434	-0.37%
2022/11/25	10	18.70	0.2	18.60	18.50	9.8	2,437	0.40%
2022/11/24	0	0.00	50	18.80	18.70	-50	2,438	-2.05%
2022/11/23	50	19.03	5	19.05	19.05	45	2,413	1.86%
2022/11/18	0	0.00	1	19.15	18.55	-1	2,545	-0.04%
2022/11/17	0	0.00	0	18.55	18.70	0	2,492	0.00%
2022/11/15	98	18.52	0	0.00	18.85	98	2,478	3.95%
2022/11/11	1	17.80	5	17.70	17.75	-4	2,440	-0.16%
2022/11/04	0	0.00	10	17.30	17.20	-10	2,971	-0.34%
2022/11/03	0	0.00	1	17.05	17.25	-1	2,930	-0.03%
2022/10/28	0	0.00	11	15.95	15.70	-11	3,114	-0.35%
2022/10/24	0	0.00	0.2	16.00	15.75	-0.2	3,236	0.00%
2022/10/19	0	0.00	0	16.00	15.75	0	3,286	0.00%
2022/10/18	0	0.00	0.2	15.70	15.90	-0.2	3,289	-0.01%
2022/10/17	0.1	15.05	0	0.00	15.65	0.1	3,304	0.00%
2022/10/13	2.1	14.82	0	0.00	14.70	2.1	3,378	0.06%
2022/10/12	0	0.00	19	15.83	15.80	-19	3,356	-0.57%
2022/10/11	17	15.90	0	0.00	15.90	17	3,361	0.51%
2022/10/06	15	17.10	2	17.20	17.10	13	3,342	0.39%
2022/10/05	12	17.08	27.2	17.16	17.10	-15.2	3,339	-0.46%
2022/10/04	2.2	16.80	0.2	16.75	16.85	2	3,317	0.06%
2022/10/03	11	16.34	6	16.40	16.35	5	3,300	0.15%
2022/09/30	8	16.00	36	15.85	16.30	-28	3,309	-0.85%
2022/09/29	2	15.80	0	0.00	15.90	2	3,296	0.06%
2022/09/28	9	15.85	10	15.60	15.40	-1	3,298	-0.03%
2022/09/27	1	16.05	3	16.20	16.30	-2	3,292	-0.06%
2022/09/26	2.2	16.01	2	16.13	15.90	0.2	3,302	0.00%
2022/09/23	10	17.10	0	0.00	17.10	10	3,315	0.30%
2022/09/22	0	17.20	10	17.30	17.50	-10	3,349	-0.30%
2022/09/21	5	17.15	0	0.00	17.10	5	3,337	0.15%
2022/09/19	10	17.70	0	0.00	17.40	10	3,328	0.30%
2022/09/16	0	0.00	10	17.85	17.75	-10	3,338	-0.30%
2022/09/15	5	18.00	0	0.00	17.80	5	3,348	0.15%
2022/09/13	0	0.00	5	18.00	17.85	-5	3,350	-0.15%
2022/09/12	0.6	17.95	0	0.00	17.75	0.6	3,389	0.02%
2022/09/08	1	17.80	10	17.60	17.80	-9	3,423	-0.26%
2022/09/07	15	17.12	10	17.10	17.15	5	3,413	0.15%
2022/09/06	12.4	17.47	0	0.00	17.30	12.4	3,410	0.36%
2022/09/05	0	17.70	0	0.00	17.70	0	3,407	0.00%
2022/09/02	13	18.37	0	0.00	18.20	13	3,390	0.38%
2022/09/01	0	0.00	1	18.40	18.35	-1	3,386	-0.03%
2022/08/30	10	18.40	0	0.00	18.45	10	3,360	0.30%
2022/08/29	0	0.00	10	18.50	18.30	-10	3,335	-0.30%
2022/08/26	8	19.14	2	19.00	19.10	6	3,304	0.18%
2022/08/25	0	0.00	0	18.70	18.75	0	3,157	0.00%
2022/08/24	0	0.00	5	18.40	18.45	-5	3,140	-0.16%
2022/08/23	11	18.41	12	18.33	18.45	-1	3,237	-0.03%
2022/08/22	0	0.00	3	18.83	18.80	-3	3,290	-0.09%
2022/08/18	1	18.45	2	18.00	18.50	-1	3,220	-0.03%
2022/08/17	3	18.17	2.1	18.13	18.25	0.9	3,128	0.03%
2022/08/16	3	17.82	3	17.80	17.75	0	2,945	0.00%
2022/08/15	0	0.00	1	17.35	17.50	-1	2,815	-0.04%
2022/08/12	4	17.23	21	17.26	17.10	-17	2,756	-0.62%
2022/08/11	6	16.37	0	0.00	16.85	6	2,625	0.23%
2022/08/10	5	15.90	0	0.00	15.95	5	2,589	0.19%
2022/08/09	0	0.00	2	16.10	16.00	-2	2,649	-0.08%
2022/08/08	12	16.08	10	16.10	16.20	2	2,689	0.07%
2022/08/05	17	16.57	36	16.63	16.25	-19	2,775	-0.68%
2022/08/04	13	16.17	20	15.88	16.20	-7	2,683	-0.26%
2022/08/03	10	15.75	0	0.00	15.70	10	2,654	0.38%
2022/08/02	3	16.20	0	0.00	15.90	3	2,634	0.11%
2022/08/01	7	16.30	0	0.00	16.25	7	2,634	0.27%
2022/07/29	1	16.35	7	16.25	16.40	-6	2,662	-0.23%
2022/07/28	5	15.97	3	15.88	15.95	2	2,638	0.08%
2022/07/27	0	0.00	1	15.30	15.80	-1	2,603	-0.04%
2022/07/26	6	15.19	0	0.00	15.15	6	2,596	0.23%
2022/07/21	0	15.95	11	15.89	15.90	-11	2,630	-0.42%
2022/07/20	24	16.85	0	0.00	16.50	24	2,594	0.93%
2022/07/19	0	0.00	0.1	16.65	16.65	-0.1	2,564	0.00%
2022/07/18	7	16.46	0	0.00	16.60	7	2,561	0.27%
2022/07/12	14	15.24	10	15.20	15.25	4	2,558	0.16%
2022/07/11	0	0.00	10	16.00	16.00	-10	2,575	-0.39%
2022/07/08	0	0.00	29	15.91	16.05	-29	2,580	-1.12%
2022/07/06	20	15.28	10	15.10	15.00	10	2,566	0.39%
2022/07/04	10	15.25	0	0.00	15.25	10	2,572	0.39%
2022/07/01	5	15.55	0	0.00	15.30	5	2,570	0.19%
2022/06/30	1	16.45	0	0.00	16.05	1	2,536	0.04%
2022/06/29	0	0.00	1	17.05	17.10	-1	2,499	-0.04%
2022/06/28	11	17.29	0	0.00	17.20	11	2,495	0.44%
2022/06/27	0	0.00	11	17.69	17.60	-11	2,499	-0.44%
2022/06/24	0	0.00	1	17.25	17.10	-1	2,488	-0.04%
2022/06/23	10	16.70	1	16.85	16.80	9	2,483	0.36%
2022/06/22	11	17.39	23	17.79	17.00	-12	2,467	-0.49%
2022/06/21	3	17.30	0	0.00	17.75	3	2,449	0.12%
2022/06/20	0	0.00	2	17.10	17.00	-2	2,451	-0.08%
2022/06/17	20	17.95	40	17.93	17.80	-20	2,430	-0.82%
2022/06/16	1	18.50	2	19.33	18.50	-1	2,392	-0.04%
2022/06/15	3	19.15	0	0.00	19.05	3	2,388	0.13%
2022/06/14	12	18.89	1	18.90	19.05	11	2,404	0.46%
2022/06/13	1	19.25	0	0.00	19.10	1	2,397	0.04%
2022/06/10	0	0.00	6	20.21	20.00	-6	2,386	-0.25%
2022/06/09	2	20.53	0	0.00	20.60	2	2,374	0.08%
2022/06/08	15	20.60	0	0.00	20.55	15	2,376	0.63%
2022/06/07	7	20.71	0	0.00	20.65	7	2,382	0.29%
2022/06/06	4	20.93	0	0.00	20.85	4	2,393	0.17%
2022/06/02	0	0.00	22	21.15	21.10	-22	2,449	-0.90%
2022/06/01	8	21.12	0	0.00	21.05	8	2,476	0.32%
2022/05/31	1	21.30	60	21.30	21.30	-59	2,446	-2.41%
2022/05/30	65.2	21.18	8	20.94	21.15	57.2	2,343	2.44%
2022/05/27	2	20.78	0	0.00	20.65	2	2,236	0.09%
2022/05/26	0	0.00	5	20.13	20.00	-5	2,153	-0.23%
2022/05/25	10	20.25	0	0.00	20.25	10	2,184	0.46%
2022/05/23	0	0.00	6	20.65	20.25	-6	2,221	-0.27%
2022/05/20	1	20.60	1	20.70	20.50	0	2,231	0.00%
2022/05/19	2	20.30	3	20.70	20.65	-1	2,222	-0.04%
2022/05/18	1	20.80	1	20.65	20.40	0	2,193	0.00%
2022/05/17	1	20.55	0	0.00	20.65	1	2,167	0.05%
2022/05/16	5	20.25	15	20.20	20.00	-10	2,114	-0.47%
2022/05/13	0	0.00	2	20.25	20.10	-2	2,068	-0.10%
2022/05/12	11	19.65	2	19.68	19.70	9	1,991	0.45%
2022/05/11	17	19.55	0	0.00	19.70	17	1,957	0.87%
2022/05/09	0	0.00	15	20.00	19.30	-15	1,956	-0.77%
2022/05/06	0	19.70	0	0.00	20.40	0	1,947	0.00%
2022/05/04	1	19.45	0.1	19.45	19.45	0.9	1,936	0.05%
2022/05/03	0	0.00	1	19.35	19.45	-1	1,971	-0.05%
2022/04/29	0	19.50	1	19.45	19.25	-1	2,008	-0.05%
2022/04/28	1	18.80	0	0.00	18.75	1	2,024	0.05%
2022/04/27	1	18.70	8	18.44	18.70	-7	2,042	-0.34%
2022/04/26	6	18.98	0.2	18.95	18.95	5.8	2,014	0.29%
2022/04/25	0	18.85	26	18.61	18.65	-26	2,092	-1.24%
2022/04/21	10	20.00	0	0.00	20.00	10	2,135	0.47%
2022/04/20	1	20.05	0	0.00	20.10	1	2,148	0.05%
2022/04/15	2	19.93	0	0.00	19.95	2	2,276	0.09%
2022/04/14	1	20.40	0	0.00	20.40	1	2,340	0.04%
2022/04/13	12	20.41	12	20.68	20.70	0	2,392	0.00%
2022/04/12	9.1	20.20	0	0.00	20.20	9.1	2,452	0.37%
2022/04/11	16	20.73	0	0.00	20.45	16	2,480	0.65%
2022/04/08	25	20.98	0	21.20	21.05	25	2,524	0.99%
2022/04/07	16.1	21.25	0	0.00	21.00	16.1	2,695	0.60%
2022/04/06	14	21.71	0	0.00	21.70	14	2,729	0.51%
2022/04/01	11	22.20	2	22.23	22.30	9	2,800	0.32%
2022/03/31	0	22.57	0	0.00	22.45	0	2,905	0.00%
2022/03/30	0	22.75	0	0.00	22.75	0	3,446	0.00%
2022/03/29	0	22.80	0	0.00	22.75	0	3,600	0.00%
2022/03/28	2	22.45	1	22.55	22.55	1	3,635	0.03%
2022/03/25	6	22.90	6.1	22.80	22.80	-0.1	3,660	0.00%
2022/03/24	1	22.55	0	0.00	22.80	1	3,678	0.03%
2022/03/23	1.1	22.94	0	0.00	22.80	1.1	3,720	0.03%
2022/03/22	0	0.00	20	22.50	22.95	-20	3,750	-0.53%
2022/03/18	0	22.30	5	22.20	22.50	-5	3,815	-0.13%
2022/03/17	0	0.00	2	21.93	22.05	-2	3,936	-0.05%
2022/03/16	2	21.18	0	0.00	21.10	2	3,959	0.05%
2022/03/15	6	21.28	3	21.25	21.20	3	4,129	0.07%
2022/03/14	1	21.90	2	22.10	22.00	-1	4,293	-0.02%
2022/03/11	1	21.65	16	21.57	21.55	-15	4,626	-0.32%
2022/03/10	5	21.80	1.1	21.90	21.90	3.9	4,678	0.08%
2022/03/09	1.1	21.30	0	0.00	21.30	1.1	4,772	0.02%
2022/03/08	11	21.71	8	21.10	20.90	3	5,123	0.06%
2022/03/07	14	22.22	0	0.00	22.20	14	5,222	0.27%
2022/03/04	15	23.02	1	23.30	23.05	14	5,277	0.27%
2022/03/03	2	23.42	0	0.00	23.35	2	5,345	0.04%
2022/03/01	5	23.10	13	23.07	23.15	-8	5,482	-0.15%
2022/02/25	10	22.70	0	0.00	22.70	10	5,533	0.18%
2022/02/24	15	22.72	0	0.00	22.35	15	5,639	0.27%
2022/02/23	5	23.20	0	0.00	23.20	5	5,791	0.09%
2022/02/22	11	23.05	10	23.55	23.05	1	5,874	0.02%
2022/02/18	12	23.63	2	23.70	23.80	10	6,058	0.17%
2022/02/17	2	23.65	1	23.75	23.65	1	6,127	0.02%
2022/02/16	0	0.00	13	23.70	23.55	-13	6,238	-0.21%
2022/02/15	3	23.43	0	0.00	23.20	3	6,357	0.05%
2022/02/14	6	23.36	0	0.00	23.20	6	6,539	0.09%
2022/02/11	0	0.00	2	24.00	24.05	-2	6,605	-0.03%
2022/02/10	2	24.60	3	24.10	24.50	-1	6,711	-0.01%
2022/02/09	1	24.10	0	0.00	24.20	1	6,795	0.01%
2022/02/08	5.5	23.45	2	23.60	23.50	3.5	6,828	0.05%
2022/02/07	3	22.90	1	23.20	23.25	2	6,914	0.03%
2022/01/26	11	22.77	0	0.00	22.70	11	7,002	0.16%
2022/01/25	0	0.00	43	22.82	22.70	-43	7,087	-0.61%
2022/01/24	8	23.17	33	23.18	23.10	-25	7,187	-0.35%
2022/01/21	0	0.00	1	23.95	23.60	-1	7,435	-0.01%
2022/01/20	1	24.25	10.4	24.16	24.35	-9.4	7,539	-0.12%
2022/01/19	7	24.43	6	24.30	24.30	1	7,641	0.01%
2022/01/18	7	25.14	0	0.00	24.65	7	7,734	0.09%
2022/01/17	1	24.45	7	24.52	24.60	-6	7,680	-0.08%
2022/01/13	0	0.00	4	24.35	24.20	-4	7,744	-0.05%
2022/01/12	6	24.24	0	0.00	24.25	6	7,828	0.08%
2022/01/11	10	24.40	2	24.20	24.40	8	7,860	0.10%
2022/01/10	5	24.84	2	24.70	24.80	3	7,841	0.04%
2022/01/07	10	24.95	3	24.98	24.85	7	7,898	0.09%
2022/01/06	1	25.60	10	25.33	25.65	-9	7,954	-0.11%
2022/01/05	3	25.53	0	0.00	25.40	3	7,983	0.04%
2022/01/04	1	25.80	13	26.05	25.90	-12	7,991	-0.15%
2022/01/03	5	26.20	32	26.03	26.00	-27	8,047	-0.34%
2021/12/30	0	0.00	12	26.54	26.50	-12	8,119	-0.15%
2021/12/29	5	25.90	0	0.00	25.90	5	8,022	0.06%
2021/12/28	1	26.85	0	0.00	26.10	1	8,111	0.01%
2021/12/27	5	25.90	10	26.43	26.30	-5	8,177	-0.06%
2021/12/24	23	26.98	8	26.77	26.10	15	8,241	0.18%
2021/12/23	2	26.03	17	25.68	26.00	-15	7,860	-0.19%
2021/12/22	5	25.00	1	25.20	24.95	4	8,015	0.05%
2021/12/21	4	24.96	5.4	25.00	24.95	-1.4	8,057	-0.02%
2021/12/20	1	24.90	0	0.00	25.00	1	8,097	0.01%
2021/12/17	5	25.10	10	25.20	25.30	-5	8,264	-0.06%
2021/12/16	0	0.00	13	25.90	25.80	-13	8,364	-0.16%
2021/12/15	5	25.60	10	25.30	25.40	-5	8,423	-0.06%
2021/12/14	12	25.35	3	25.47	25.30	9	8,502	0.11%
2021/12/13	12	26.46	14	26.65	26.25	-2	8,512	-0.02%
2021/12/10	0	26.00	2	26.15	25.95	-2	8,451	-0.02%
2021/12/09	14	26.43	3	26.55	25.95	11	8,501	0.13%
2021/12/08	13	26.93	12	26.76	26.65	1	8,413	0.01%
2021/12/07	5	25.95	27	26.66	26.95	-22	8,399	-0.26%
2021/12/06	2	25.63	1	25.45	25.75	1	8,303	0.01%
2021/12/03	0	0.00	2.1	25.95	25.85	-2.1	8,521	-0.02%
2021/12/02	4	26.05	17	25.73	25.55	-13	8,803	-0.15%
2021/12/01	0	0.00	3.2	25.34	25.70	-3.2	9,548	-0.03%
2021/11/30	1	24.75	10	24.62	25.00	-9	10,084	-0.09%
2021/11/29	6	23.92	15	23.86	23.80	-9	10,567	-0.09%
2021/11/26	9.2	24.04	29	24.39	23.80	-19.8	10,922	-0.18%
2021/11/25	7	24.84	13	24.75	24.65	-6	11,169	-0.05%
2021/11/24	5	24.82	12	25.09	25.10	-7	11,330	-0.06%
2021/11/23	9	24.91	4	25.03	24.85	5	11,723	0.04%
2021/11/22	17	25.99	9	25.85	25.70	8	11,838	0.07%
2021/11/19	23.1	25.54	9	25.52	25.30	14.1	12,071	0.12%
2021/11/18	19	25.58	5	25.40	25.35	14	12,392	0.11%
2021/11/17	0	0.00	6	25.98	25.85	-6	12,602	-0.05%
2021/11/16	2	25.83	7	25.67	25.50	-5	12,816	-0.04%
2021/11/15	0	0.00	17	25.81	25.75	-17	13,149	-0.13%
2021/11/12	6	25.53	2	25.30	25.40	4	13,512	0.03%
2021/11/11	19	26.01	6	25.98	25.90	13	13,878	0.09%
2021/11/10	5	25.63	12	25.43	25.85	-7	14,082	-0.05%
2021/11/09	8	25.66	9	25.67	25.50	-1	14,523	-0.01%
2021/11/08	12	25.40	4	25.41	25.30	8	14,856	0.05%
2021/11/04	0	0.00	1	25.10	24.85	-1	16,066	-0.01%
2021/11/03	0	0.00	11	24.83	24.80	-11	16,887	-0.07%
2021/11/02	0	0.00	2	24.75	24.60	-2	17,873	-0.01%
2021/11/01	8	25.21	15	25.21	25.20	-7	19,361	-0.04%
2021/10/29	9	25.00	16	24.78	24.80	-7	20,593	-0.03%
2021/10/28	7	25.31	16	25.35	25.30	-9	21,082	-0.04%
2021/10/27	7	24.85	11	24.93	24.85	-4	23,640	-0.02%
2021/10/26	17	24.86	4	24.96	24.20	13	24,613	0.05%
2021/10/25	7	24.63	12	24.83	24.85	-5	24,828	-0.02%
2021/10/22	2	24.50	3	24.60	24.70	-1	25,269	0.00%
2021/10/21	9	24.52	16	24.78	24.35	-7	25,652	-0.03%
2021/10/20	27	24.59	12.1	24.45	24.70	14.9	26,475	0.06%
2021/10/19	3	24.15	41	24.36	24.20	-38	27,356	-0.14%
2021/10/18	0.1	23.70	3.1	23.98	23.55	-3.1	27,947	-0.01%
2021/10/15	5	23.87	3	24.07	24.05	2	28,306	0.01%
2021/10/14	6.7	23.27	8.1	23.34	23.35	-1.4	28,607	-0.01%
2021/10/13	11	23.29	3	23.02	22.90	8	28,736	0.03%
2021/10/12	7	23.77	1	23.95	23.65	6	28,824	0.02%
2021/10/08	11	24.65	3	24.70	24.30	8	28,979	0.03%
2021/10/07	9	24.51	3	24.53	24.50	6	29,468	0.02%
2021/10/06	2.1	23.71	3	23.88	23.35	-0.9	30,035	0.00%
2021/10/05	11	23.38	3	23.48	24.00	8	30,507	0.03%
2021/10/04	18.7	24.14	23	23.81	23.15	-4.3	30,659	-0.01%
2021/10/01	48.4	24.03	3	24.07	24.00	45.4	31,560	0.14%
2021/09/30	30	25.02	58	25.08	25.40	-28	31,833	-0.09%
2021/09/29	60	24.78	35	24.71	24.45	25	31,939	0.08%
2021/09/28	14	26.43	15	26.37	26.30	-1	31,987	0.00%
2021/09/27	13	27.02	19	26.84	26.75	-6	32,062	-0.02%
2021/09/24	25	27.42	4	27.26	27.10	21	32,188	0.07%
2021/09/23	31	26.74	24	26.78	27.00	7	32,151	0.02%
2021/09/22	9.2	26.05	1	26.00	26.05	8.2	32,242	0.03%
2021/09/17	2.1	26.71	0	0.00	26.90	2.1	32,593	0.01%
2021/09/16	10	26.59	4	26.85	26.50	6	32,894	0.02%
2021/09/15	8	26.79	6	26.71	26.55	2	33,411	0.01%
2021/09/14	14.1	27.32	13	27.33	27.05	1.1	33,577	0.00%
2021/09/13	20.5	27.59	14	27.63	27.30	6.5	33,755	0.02%
2021/09/10	16	27.64	16	27.71	27.85	0	33,973	0.00%
2021/09/09	47	27.18	10	27.46	27.95	37	34,599	0.11%
2021/09/08	16	27.18	31	26.98	26.80	-15	34,685	-0.04%
2021/09/07	25	27.88	8	27.88	27.70	17	34,619	0.05%
2021/09/06	55	29.80	44	29.38	28.90	11	34,423	0.03%
2021/09/03	51	28.78	31	28.96	29.40	20	33,588	0.06%
2021/09/02	51.5	28.59	35	28.16	27.90	16.5	33,244	0.05%
2021/09/01	64.1	28.61	23.2	28.95	29.00	41	33,869	0.12%
2021/08/31	24.4	27.71	21	27.98	28.45	3.4	34,248	0.01%
2021/08/30	24	27.44	19	27.51	27.60	5	35,891	0.01%
2021/08/27	39	27.65	38	27.45	27.00	1	35,986	0.00%
2021/08/26	17	27.13	9	27.12	27.15	8	35,694	0.02%
2021/08/25	27	27.04	20	26.73	27.15	7	35,638	0.02%
2021/08/24	23	26.40	12	26.18	26.45	11	35,385	0.03%
2021/08/23	19	26.49	21	26.63	26.85	-2	35,266	-0.01%
2021/08/20	15	25.61	11	25.61	25.45	4	35,380	0.01%
2021/08/19	28	25.96	8	25.77	25.20	20	35,169	0.06%
2021/08/18	28.1	26.27	34	25.77	27.35	-5.9	35,150	-0.02%
2021/08/17	25.1	27.18	17	26.06	25.40	8.1	34,874	0.02%
2021/08/16	10.1	27.37	32	27.55	27.25	-22	34,484	-0.06%
2021/08/13	19.2	28.62	14	28.31	27.55	5.2	34,199	0.02%
2021/08/12	30	29.04	17	29.10	29.70	13	33,748	0.04%
2021/08/11	70.1	29.41	173	29.66	28.25	-102.9	33,401	-0.31%	大賣/鉅額交易
2021/08/10	31	29.78	89	29.82	29.80	-58	32,830	-0.18%
2021/08/09	32	30.85	29	30.71	30.50	3	32,282	0.01%
2021/08/06	38	31.74	26	31.67	31.00	12	31,464	0.04%
2021/08/05	59.2	31.51	43.3	31.97	32.45	15.9	30,545	0.05%
2021/08/04	69	29.26	59.4	29.96	30.70	9.6	29,210	0.03%
2021/08/03	22	27.88	159	28.05	28.20	-137	28,117	-0.49%	大賣/鉅額交易
2021/08/02	109	27.31	59.7	27.07	27.50	49.3	27,503	0.18%	大買/
2021/07/30	47	25.94	74	26.64	27.00	-27	25,245	-0.11%
2021/07/29	7	25.00	16	24.81	24.55	-9	24,347	-0.04%
2021/07/28	13	23.69	14	24.49	24.75	-1	24,346	0.00%
2021/07/27	27	24.83	56	24.84	24.40	-29	24,156	-0.12%
2021/07/26	85	24.81	30	24.82	25.00	55	23,886	0.23%
2021/07/23	18	24.00	37	24.14	24.15	-19	23,118	-0.08%
2021/07/22	2	23.28	53	23.22	23.25	-51	22,343	-0.23%
2021/07/21	53	22.99	20	22.46	22.25	33	21,957	0.15%
2021/07/20	8	22.85	10.9	22.83	22.85	-2.9	22,620	-0.01%
2021/07/19	5	22.78	18	22.85	22.90	-13	22,383	-0.06%
2021/07/16	3	22.38	8	22.46	22.55	-5	22,393	-0.02%
2021/07/15	15	22.01	12	21.93	22.45	3	22,426	0.01%
2021/07/14	31	22.26	31	22.54	22.05	0	22,276	0.00%
2021/07/13	32	23.03	79	23.03	21.90	-47	21,952	-0.21%
2021/07/12	18	22.30	45	22.37	22.55	-27	21,901	-0.12%
2021/07/09	140	21.39	14	21.35	21.25	126	21,430	0.59%	大買/鉅額交易
2021/07/08	104	22.44	80	22.22	22.10	24	21,306	0.11%	大買/
2021/07/07	22	21.64	41	21.55	21.60	-19	20,705	-0.09%
2021/07/06	17	21.37	32	21.34	21.10	-15	20,428	-0.07%
2021/07/05	12	20.87	15	21.29	21.40	-3	20,435	-0.01%
2021/07/02	22	20.69	13	20.56	20.75	9	20,243	0.04%
2021/07/01	25	20.14	4	20.14	20.05	21	20,198	0.10%
2021/06/30	10	20.72	1	20.90	20.65	9	20,123	0.04%
2021/06/29	54	21.06	11	20.82	20.80	43	20,050	0.21%
2021/06/28	58	20.96	62	20.56	21.50	-4	19,872	-0.02%
2021/06/25	22	21.63	11	21.49	21.20	11	19,575	0.06%
2021/06/24	25	21.66	62	21.74	21.90	-37	19,586	-0.19%
2021/06/23	9	21.16	0	0.00	21.20	9	19,012	0.05%
2021/06/22	1	21.50	13	21.03	20.85	-12	18,815	-0.06%
2021/06/21	23	20.96	35	21.02	21.10	-12	18,556	-0.06%
2021/06/18	24	20.88	13	21.07	21.15	11	18,306	0.06%
2021/06/17	8	20.00	27	20.12	20.70	-19	17,562	-0.11%
2021/06/16	16	20.08	9	19.74	19.55	7	17,265	0.04%
2021/06/15	3	20.22	10	20.33	20.30	-7	17,185	-0.04%
2021/06/11	46	20.07	45	20.15	20.25	1	17,056	0.01%
2021/06/10	13	19.99	11	20.04	20.05	2	16,827	0.01%
2021/06/09	77	20.59	41	20.82	20.25	36	16,598	0.22%
2021/06/08	10	19.82	54	19.87	20.00	-44	15,448	-0.28%
2021/06/07	69	19.53	79	20.10	19.10	-10	14,704	-0.07%
2021/06/04	16	18.72	162.2	18.65	18.85	-146.2	12,765	-1.15%	大賣/鉅額交易
2021/06/03	0.2	18.35	103	18.42	18.55	-102.8	12,534	-0.82%	大賣/鉅額交易
2021/06/02	5	18.03	25	18.19	18.30	-20	12,459	-0.16%
2021/06/01	11	18.15	3.5	18.18	18.15	7.5	12,309	0.06%
2021/05/31	6	18.16	4	17.93	18.10	2	12,215	0.02%
2021/05/28	9	17.93	56	18.01	17.90	-47	12,079	-0.39%
2021/05/26	9	17.47	97	17.53	17.45	-88	12,021	-0.73%
2021/05/25	1	16.90	13	16.75	16.90	-12	11,871	-0.10%
2021/05/24	8	15.94	18	16.01	16.20	-10	11,893	-0.08%
2021/05/21	7	16.01	41	15.62	15.95	-34	11,990	-0.28%
2021/05/20	7	15.60	75	15.64	15.45	-68	12,375	-0.55%
2021/05/19	23	15.13	32	15.30	15.60	-9	12,705	-0.07%
2021/05/18	0	0.00	2	13.95	14.85	-2	12,710	-0.02%
2021/05/17	7	13.68	1	13.50	13.50	6	12,766	0.05%
2021/05/14	40	15.00	10	15.54	15.00	30	12,651	0.24%
2021/05/13	18	15.03	6	14.93	14.95	12	12,573	0.10%
2021/05/12	58	15.29	1	15.40	15.35	57	12,516	0.46%
2021/05/11	126	17.17	35	17.09	16.80	91	12,440	0.73%	大買/
2021/05/10	0	0.00	97	18.31	18.25	-97	12,215	-0.79%
2021/05/07	13	18.21	161	18.30	18.50	-148	12,300	-1.20%	大賣/鉅額交易
2021/05/06	57	17.63	5	17.51	17.35	52	12,033	0.43%
2021/05/05	103	17.96	0	0.00	17.20	103	11,972	0.86%	大買/鉅額交易
2021/05/04	70	16.81	9	16.59	17.95	61	11,738	0.52%
2021/05/03	84	17.79	0.1	17.70	17.45	83.9	11,586	0.72%
2021/04/29	58	18.29	13	18.05	18.35	45	11,555	0.39%
2021/04/28	56	18.59	3	18.50	18.60	53	11,575	0.46%
2021/04/27	115	18.44	8	18.59	18.70	107	11,956	0.89%	大買/鉅額交易
2021/04/26	94	18.70	72	18.90	18.35	22	11,894	0.18%
2021/04/23	1	17.85	3.3	17.77	17.90	-2.3	10,913	-0.02%
2021/04/22	89	17.67	6	17.67	17.70	83	10,871	0.76%
2021/04/21	39	17.96	17	18.35	18.15	22	10,717	0.21%
2021/04/20	108	17.75	21	17.78	17.80	87	10,607	0.82%	大買/
2021/04/19	33	17.74	7	17.94	17.90	26	10,772	0.24%
2021/04/16	39	18.60	197	18.29	18.30	-158	10,727	-1.47%	大賣/鉅額交易
2021/04/15	195	17.33	0	0.00	17.60	195	10,181	1.92%	大買/鉅額交易
2021/04/14	20	17.23	3	16.85	17.20	17	10,212	0.17%
2021/04/13	20	18.26	149	17.99	17.25	-129	10,776	-1.20%	大賣/鉅額交易
2021/04/12	11	17.71	10.3	17.82	17.70	0.7	10,629	0.01%
2021/04/09	11	17.35	26	17.58	17.45	-15	10,559	-0.14%
2021/04/08	46	17.14	3	17.12	17.10	43	10,354	0.42%
2021/04/07	30	16.95	23	17.07	17.05	7	10,264	0.07%
2021/04/06	43.8	16.70	10	16.73	16.90	33.8	10,321	0.33%
2021/04/01	17	16.39	0	0.00	16.40	17	10,648	0.16%
2021/03/31	13	16.57	10	16.78	16.50	3	10,624	0.03%
2021/03/30	9	16.83	6	16.88	16.85	3	10,614	0.03%
2021/03/29	13	16.90	26	17.03	17.30	-13	10,541	-0.12%
2021/03/26	10	16.18	15	16.15	16.20	-5	10,275	-0.05%
2021/03/25	13	16.13	0	0.00	16.10	13	10,421	0.12%
2021/03/23	10	16.30	4	16.26	16.30	6	10,945	0.05%
2021/03/22	0	0.00	5	16.55	16.55	-5	10,920	-0.05%
2021/03/19	11	16.26	0	0.00	16.20	11	10,917	0.10%
2021/03/18	6	16.25	13	16.38	16.35	-7	10,952	-0.06%
2021/03/17	4	16.08	10	16.20	16.15	-6	10,932	-0.05%
2021/03/16	23	16.22	6	16.22	16.20	17	10,972	0.15%
2021/03/15	4.6	16.64	0	0.00	16.40	4.6	11,028	0.04%
2021/03/12	13	16.18	0	0.00	16.20	13	11,001	0.12%
2021/03/11	0	16.35	17	16.37	16.45	-17	11,198	-0.15%
2021/03/10	4	16.15	0	0.00	16.05	4	11,412	0.04%
2021/03/09	13	16.02	2	16.15	16.15	11	11,809	0.09%
2021/03/08	15	16.21	0	0.00	16.15	15	12,319	0.12%
2021/03/05	5	16.79	0	0.00	16.60	5	12,402	0.04%
2021/03/04	20	16.83	2	16.90	16.90	18	12,551	0.14%
2021/03/03	11	16.92	9	17.15	17.15	2	12,544	0.02%
2021/03/02	17	17.56	100	17.76	17.25	-83	12,463	-0.67%
2021/02/26	12	17.41	70	17.57	17.85	-58	12,353	-0.47%
2021/02/25	37	17.46	6	17.18	17.40	31	12,371	0.25%
2021/02/24	22	16.66	3	17.40	16.60	19	12,317	0.15%
2021/02/23	1	17.45	51.1	17.31	17.35	-50.1	12,135	-0.41%
2021/02/22	18	17.53	12	17.80	17.85	6	11,991	0.05%
2021/02/19	3	16.58	21	16.65	16.90	-18	11,580	-0.16%
2021/02/18	17	16.07	2	16.00	16.10	15	11,194	0.13%
2021/02/17	0	0.00	86.4	16.09	16.15	-86.4	11,239	-0.77%
2021/02/05	0	0.00	12	15.39	15.35	-12	11,055	-0.11%
2021/02/04	2	15.25	0	0.00	15.20	2	11,021	0.02%
2021/02/03	86	15.70	1	15.75	15.35	85	11,030	0.77%
2021/02/02	33	15.44	18	15.21	15.55	15	11,050	0.14%
2021/02/01	13	14.63	1	14.60	14.80	12	10,866	0.11%
2021/01/29	74	14.90	18	15.00	14.75	56	10,852	0.52%
2021/01/28	25	15.00	10	15.00	15.15	15	10,602	0.14%
2021/01/27	18	15.50	5	15.42	15.40	13	10,447	0.12%
2021/01/26	23	15.86	8	15.91	15.80	15	10,312	0.15%
2021/01/25	35	16.10	12	16.15	16.10	23	10,241	0.22%
2021/01/22	1	16.05	30	16.14	16.45	-29	10,108	-0.29%
2021/01/21	22	16.15	5	16.46	16.05	17	9,980	0.17%
2021/01/20	51	16.71	41	16.63	16.45	10	9,854	0.10%
2021/01/19	29	16.10	11.3	16.28	16.40	17.7	9,414	0.19%
2021/01/18	0	0.00	75	15.62	15.80	-75	9,220	-0.81%
2021/01/15	15.6	16.06	14	15.96	15.75	1.6	9,153	0.02%
2021/01/14	15	16.35	8	16.35	16.30	7	9,056	0.08%
2021/01/13	11	15.94	20	15.89	16.05	-9	8,970	-0.10%
2021/01/12	27	16.06	29.1	16.08	15.80	-2.1	8,918	-0.02%
2021/01/11	11	16.11	19	16.17	16.05	-8	8,857	-0.09%
2021/01/08	7	15.69	112	15.52	15.55	-105	8,787	-1.19%	大賣/鉅額交易
2021/01/07	35	15.99	21.2	15.95	15.85	13.8	8,952	0.15%
2021/01/06	102	16.44	79	16.66	15.80	23	8,913	0.26%	大買/
2021/01/05	5	15.98	7	15.87	16.10	-2	8,190	-0.02%
2021/01/04	12	15.15	8	14.91	15.35	4	7,915	0.05%
2020/12/31	0	0.00	4	15.04	15.05	-4	7,850	-0.05%
2020/12/30	7	15.26	14	15.21	15.25	-7	7,787	-0.09%
2020/12/29	10	15.71	5	15.60	15.50	5	7,718	0.06%
2020/12/28	22	15.84	12	15.48	15.95	10	7,597	0.13%
2020/12/25	4	14.90	7	15.15	14.90	-3	7,158	-0.04%
2020/12/24	5	15.00	0	0.00	15.00	5	7,093	0.07%
2020/12/23	3	14.85	8	15.01	15.00	-5	7,040	-0.07%
2020/12/22	3	14.77	0	0.00	14.60	3	7,008	0.04%
2020/12/21	0	0.00	8	15.08	15.15	-8	6,900	-0.12%
2020/12/18	43	15.15	8	15.13	15.05	35	6,758	0.52%
2020/12/17	3	14.92	7	14.95	14.85	-4	6,558	-0.06%
2020/12/16	0	0.00	1	14.30	14.35	-1	6,199	-0.02%
2020/12/15	2	14.05	2	14.35	14.10	0	6,184	0.00%
2020/12/14	2	14.53	1	14.50	14.40	1	6,155	0.02%
2020/12/11	5	14.04	1	14.00	14.15	4	6,124	0.07%
2020/12/10	3	14.32	81	14.30	14.30	-78	6,124	-1.27%
2020/12/09	9	14.74	5	14.74	14.70	4	6,031	0.07%
2020/12/08	4	14.53	4	14.65	14.65	0	5,970	0.00%
2020/12/07	32	15.07	2	14.80	14.85	30	5,900	0.51%
2020/12/04	6	14.38	21	14.45	14.65	-15	5,694	-0.26%
2020/12/03	44	14.52	20	14.41	14.25	24	5,445	0.44%
2020/12/02	9	14.57	101.4	14.59	15.00	-92.4	5,057	-1.83%	大賣/
2020/12/01	2	13.60	128	13.15	13.65	-126	4,509	-2.79%	大賣/鉅額交易
2020/11/30	225	13.36	26	13.41	13.20	199	4,363	4.56%	大買/鉅額交易
2020/11/27	35	12.85	39	12.93	12.95	-4	4,207	-0.10%
2020/11/26	21	12.85	23.4	12.71	12.80	-2.4	4,154	-0.06%
2020/11/25	41	12.56	0	0.00	12.60	41	4,120	1.00%
2020/11/24	147	12.76	113	12.66	12.60	34	4,073	0.83%	大買/大賣/
2020/11/23	42	12.36	27	12.27	12.35	15	3,774	0.40%
2020/11/20	0	0.00	1	11.85	12.15	-1	3,602	-0.03%
2020/11/19	25	11.90	22	12.05	11.80	3	3,577	0.08%
2020/11/18	0	11.80	46	11.77	11.90	-46	3,522	-1.31%
2020/11/17	20	11.65	24.1	11.69	11.70	-4.1	3,460	-0.12%
2020/11/16	4	11.78	9	11.69	11.75	-5	3,527	-0.14%
2020/11/13	41	11.25	32	11.25	11.30	9	3,405	0.26%
2020/11/12	0	0.00	2	11.30	11.30	-2	3,412	-0.06%
2020/11/10	8	11.31	6	11.49	11.45	2	3,445	0.06%
2020/11/09	0	0.00	3	11.30	11.20	-3	3,363	-0.09%
2020/11/04	5	11.05	0	0.00	11.05	5	3,423	0.15%
2020/11/03	2	11.10	0	0.00	11.10	2	3,426	0.06%
2020/11/02	5	11.00	2	10.95	11.00	3	3,478	0.09%
2020/10/30	3	11.10	0	0.00	11.05	3	3,487	0.09%
2020/10/29	1	11.10	0	0.00	11.20	1	3,513	0.03%
2020/10/28	11	11.35	0	0.00	11.35	11	3,543	0.31%
2020/10/27	68	11.57	67	11.63	11.50	1	3,574	0.03%
2020/10/26	6	11.35	0	0.00	11.30	6	3,471	0.17%
2020/10/23	8	11.51	3	11.48	11.45	5	3,468	0.14%
2020/10/22	3	11.28	0	0.00	11.30	3	3,503	0.09%
2020/10/21	4	11.45	0	0.00	11.45	4	3,539	0.11%
2020/10/20	0	11.55	4	11.55	11.55	-4	3,569	-0.11%
2020/10/19	86	11.63	41	11.76	11.60	45	3,593	1.25%
2020/10/16	1	11.75	14	11.91	11.80	-13	3,484	-0.37%
2020/10/15	4	11.95	53	11.67	11.95	-49	3,391	-1.44%
2020/10/14	40	11.06	30	11.05	11.00	10	3,170	0.32%
2020/10/12	0	0.00	10	11.10	10.80	-10	3,204	-0.31%
2020/10/07	0	0.00	25	10.80	10.75	-25	3,281	-0.76%
2020/10/05	5	10.55	95	10.49	10.60	-90	3,403	-2.64%
2020/09/30	10	10.10	0	0.00	10.20	10	3,412	0.29%
2020/09/28	0.1	10.25	0	0.00	10.25	0.1	3,499	0.00%
2020/09/25	32	10.19	17	10.41	10.15	15	3,570	0.42%
2020/09/24	30	10.52	0	0.00	10.50	30	3,693	0.81%
2020/09/23	30	10.75	40	10.83	10.75	-10	3,775	-0.26%
2020/09/22	3	10.85	2.7	10.97	10.95	0.3	3,808	0.01%
2020/09/18	0	0.00	2	11.05	11.15	-2	3,799	-0.05%
2020/09/16	1	11.15	0	0.00	11.00	1	3,812	0.03%
2020/09/15	60	11.00	5	10.91	11.10	55	3,821	1.44%
2020/09/14	3	10.67	0	0.00	10.70	3	3,893	0.08%
2020/09/11	2	10.70	0	0.00	10.65	2	4,002	0.05%
2020/09/10	3	10.80	9	10.87	10.85	-6	3,997	-0.15%
2020/09/09	11	10.63	0	0.00	10.70	11	4,041	0.27%
2020/09/08	9	10.74	3	11.00	10.65	6	4,023	0.15%
2020/09/07	18	10.88	3	10.95	10.85	15	4,042	0.37%
2020/09/03	5	10.80	3	10.95	10.80	2	4,033	0.05%
2020/09/02	0	0.00	100	10.80	10.75	-100	4,055	-2.47%
2020/09/01	12	10.83	0	0.00	10.85	12	4,057	0.30%
2020/08/28	4	11.00	50	11.05	11.00	-46	4,186	-1.10%
2020/08/27	0	11.15	40	11.19	11.20	-40	4,198	-0.95%
2020/08/21	10	10.60	6	10.70	10.75	4	4,367	0.09%
2020/08/20	48	10.74	6	10.93	10.55	42	4,367	0.96%
2020/08/19	24	11.35	2	11.20	11.20	22	4,326	0.51%
2020/08/18	10	11.40	0	0.00	11.40	10	4,299	0.23%
2020/08/17	0	0.00	10	11.55	11.55	-10	4,323	-0.23%
2020/08/14	30	11.11	22	11.44	11.45	8	4,338	0.18%
2020/08/13	10	11.40	0	0.00	11.35	10	4,304	0.23%
2020/08/12	10	11.45	0	0.00	11.50	10	4,271	0.23%
2020/08/11	1	11.50	20	11.50	11.55	-19	4,280	-0.44%
2020/08/10	52	11.58	0	0.00	11.50	52	4,281	1.21%
2020/08/06	1	11.95	50	12.10	11.85	-49	4,269	-1.15%
2020/08/05	1	11.85	7	11.90	11.90	-6	4,267	-0.14%
2020/08/04	3	11.85	11	11.90	11.70	-8	4,318	-0.19%
2020/08/03	2	11.85	50	11.95	11.95	-48	4,607	-1.04%
2020/07/31	3	11.60	32	11.82	11.85	-29	4,594	-0.63%
2020/07/30	2	11.25	2	11.55	11.55	0	4,597	0.00%
2020/07/28	10	11.09	0	0.00	11.00	10	4,639	0.22%
2020/07/27	60	11.43	0	0.00	11.25	60	4,693	1.28%
2020/07/24	27	11.55	2	11.55	11.55	25	4,802	0.52%
2020/07/23	0	0.00	7	12.11	11.95	-7	4,778	-0.15%
2020/07/22	3	12.00	45	11.94	11.95	-42	4,783	-0.88%
2020/07/21	0	0.00	12	11.70	11.75	-12	4,832	-0.25%
2020/07/20	23	11.47	0	0.00	11.55	23	5,041	0.46%
2020/07/17	22	11.78	52	11.60	11.65	-30	5,064	-0.59%
2020/07/16	0	0.00	1	11.85	11.95	-1	5,049	-0.02%
2020/07/15	0	0.00	0.8	11.70	11.80	-0.8	5,021	-0.02%
2020/07/14	24	11.75	0	0.00	11.75	24	5,139	0.47%
2020/07/13	70	11.73	0	0.00	12.05	70	5,211	1.34%
2020/07/10	55	12.07	0	0.00	11.90	55	5,187	1.06%
2020/07/09	0	0.00	23	12.50	12.30	-23	5,174	-0.44%
2020/07/07	50	12.32	0	0.00	12.25	50	5,105	0.98%
2020/07/06	5	12.60	46	12.51	12.50	-41	5,096	-0.80%
2020/07/03	10	12.65	155	12.65	12.65	-145	5,081	-2.85%	大賣/鉅額交易
2020/07/02	0	0.00	14	12.39	12.25	-14	4,998	-0.28%
2020/07/01	0	0.00	23	12.04	12.00	-23	4,900	-0.47%
2020/06/30	12	11.75	0	0.00	11.90	12	4,860	0.25%
2020/06/29	93	11.65	85	11.57	11.70	8	4,973	0.16%
2020/06/24	37	11.77	0	0.00	11.70	37	4,964	0.75%
2020/06/23	45	11.85	45	11.84	11.80	0	4,968	0.00%
2020/06/22	7	11.86	7	12.05	11.90	0	5,021	0.00%
2020/06/19	34	11.94	0	0.00	11.90	34	5,021	0.68%
2020/06/18	0	0.00	11	12.20	12.35	-11	4,862	-0.23%
2020/06/16	20	11.70	28	11.64	11.80	-8	4,799	-0.17%
2020/06/15	113	11.39	2	11.40	11.40	111	4,795	2.31%	大買/鉅額交易
2020/06/12	5	11.30	8.3	11.29	11.40	-3.3	4,819	-0.07%
2020/06/11	7	11.65	0	0.00	11.70	7	4,832	0.14%
2020/06/10	20	12.07	0	0.00	11.90	20	4,818	0.42%
2020/06/09	5	12.05	1	12.15	12.10	4	4,890	0.08%
2020/06/08	0	0.00	2	12.35	12.20	-2	4,926	-0.04%
2020/06/05	10	12.25	1	12.20	12.30	9	4,906	0.18%
2020/06/04	5	12.05	3	12.20	12.05	2	4,873	0.04%
2020/06/02	0	0.00	14	12.02	12.00	-14	4,804	-0.29%
2020/06/01	1	12.15	2	12.25	12.10	-1	4,924	-0.02%
2020/05/29	2	11.83	3	11.85	11.85	-1	4,863	-0.02%
2020/05/27	0	0.00	2	11.75	11.75	-2	4,777	-0.04%
2020/05/26	6	11.78	0	0.00	11.70	6	4,782	0.13%
2020/05/22	0	0.00	4	11.55	11.55	-4	4,804	-0.08%
2020/05/21	0	0.00	11	11.50	11.40	-11	4,797	-0.23%
2020/05/20	0	0.00	8	11.30	11.20	-8	4,760	-0.17%
2020/05/19	4	11.30	55	11.30	11.30	-51	4,741	-1.08%
2020/05/18	5	11.25	25	11.30	11.30	-20	4,741	-0.42%
2020/05/15	14	11.63	0	0.00	11.50	14	4,732	0.30%
2020/05/14	19	11.83	0	0.00	11.70	19	4,704	0.40%
2020/05/13	11	12.00	5	12.00	12.10	6	4,681	0.13%
2020/05/12	32	12.23	0	0.00	12.15	32	4,672	0.68%
2020/05/11	15	12.42	1	12.40	12.40	14	4,636	0.30%
2020/05/08	13	12.76	123	12.64	12.60	-110	4,567	-2.41%	大賣/鉅額交易
2020/05/06	6	11.75	1	11.80	11.75	5	4,292	0.12%
2020/05/05	5	11.97	0	0.00	11.95	5	4,264	0.12%
2020/05/04	6	11.92	2	12.00	12.00	4	4,298	0.09%
2020/04/30	75	12.34	0	0.00	12.35	75	4,270	1.76%
2020/04/29	0	0.00	6	12.28	12.25	-6	4,229	-0.14%
2020/04/27	45	12.00	1	12.10	12.00	44	4,184	1.05%
2020/04/24	42	11.99	1	12.05	11.90	41	4,223	0.97%
2020/04/23	11	11.30	50.7	11.64	12.25	-39.7	4,130	-0.96%
2020/04/22	21	11.05	0	0.00	11.15	21	3,913	0.54%
2020/04/21	0	0.00	10	11.10	10.85	-10	3,895	-0.26%
2020/04/20	1	11.50	1	11.35	11.45	0	3,862	0.00%
2020/04/17	10	11.60	17	11.35	11.35	-7	3,884	-0.18%
2020/04/16	10	11.15	61	11.04	11.30	-51	3,743	-1.36%
2020/04/15	22	10.65	2	10.75	10.80	20	3,609	0.55%
2020/04/14	0	0.00	1	10.40	10.30	-1	3,605	-0.03%
2020/04/13	1	10.15	5.1	10.10	10.05	-4.1	3,592	-0.11%
2020/04/10	11	10.33	2	10.35	10.35	9	3,591	0.25%
2020/04/09	22	10.40	1	10.40	10.35	21	3,620	0.58%
2020/04/08	1	10.30	0	0.00	10.50	1	3,707	0.03%
2020/04/07	7	10.24	8	10.26	10.25	-1	3,657	-0.03%
2020/04/06	1	9.83	1	9.76	9.84	0	3,575	0.00%
2020/04/01	2	9.72	13	9.65	9.80	-11	3,564	-0.31%
2020/03/31	3	9.85	24	9.94	9.69	-21	3,542	-0.59%
2020/03/30	0	9.43	0	0.00	9.48	0	3,417	0.00%
2020/03/27	2	9.55	9	9.46	9.42	-7	3,426	-0.20%
2020/03/26	22	9.60	2	9.78	9.53	20	3,439	0.58%
2020/03/25	16	9.70	1	9.44	9.56	15	3,470	0.43%
2020/03/24	0	0.00	1	8.91	8.91	-1	3,419	-0.03%
2020/03/23	4	8.54	4	8.48	8.34	0	3,406	0.00%
2020/03/20	0	0.00	17	8.67	8.81	-17	3,384	-0.50%
2020/03/19	29	8.14	26	8.35	8.01	3	3,359	0.09%
2020/03/18	16	9.10	2	9.09	8.90	14	3,326	0.42%
2020/03/17	1	8.95	0	0.00	8.90	1	3,297	0.03%
2020/03/16	14	9.98	0	0.00	9.82	14	3,292	0.43%
2020/03/13	4.2	10.22	0	0.00	10.20	4.2	3,247	0.13%
2020/03/12	21	11.67	40	11.14	11.15	-19	3,170	-0.60%
2020/03/11	1	12.50	2	12.48	12.15	-1	3,241	-0.03%
2020/03/10	0	0.00	12	12.20	12.35	-12	3,230	-0.37%
2020/03/09	0	0.00	5	12.55	12.35	-5	3,264	-0.15%
2020/03/05	33	13.44	35	13.28	13.40	-2	3,257	-0.06%
2020/03/03	15	12.97	10	12.85	12.90	5	3,140	0.16%
2020/03/02	5	12.40	5	12.60	12.75	0	3,202	0.00%
2020/02/27	30	13.10	43	12.91	12.80	-13	3,187	-0.41%
2020/02/26	51	13.09	11	13.20	13.15	40	3,173	1.26%
2020/02/25	10	12.80	11	12.70	13.00	-1	3,114	-0.03%
2020/02/24	30	12.85	30	12.90	12.95	0	3,111	0.00%
2020/02/21	20	13.25	20	13.20	13.20	0	3,122	0.00%
2020/02/20	10	13.30	10.2	13.35	13.20	-0.2	3,233	-0.01%
2020/02/19	0.1	13.20	0	0.00	13.25	0.1	3,295	0.00%
2020/02/18	10	13.05	10	13.10	13.05	0	3,342	0.00%
2020/02/17	2	13.10	0	0.00	13.05	2	3,388	0.06%
2020/02/12	0	0.00	5	13.35	13.40	-5	3,476	-0.14%
2020/02/07	0	0.00	10	13.28	13.25	-10	3,620	-0.28%
2020/02/06	2	13.40	0	0.00	13.50	2	3,653	0.05%
2020/02/05	1	13.40	5	13.40	13.40	-4	3,642	-0.11%
2020/02/03	3	11.98	2	12.30	12.25	1	3,550	0.03%
2020/01/31	2	12.98	2	12.90	13.10	0	3,493	0.00%
2020/01/30	12	13.52	0	0.00	13.50	12	3,452	0.35%
2020/01/20	7	15.18	0	0.00	14.95	7	3,383	0.21%
2020/01/17	0	0.00	5	15.23	15.35	-5	3,311	-0.15%
2020/01/16	0	0.00	2	15.30	15.20	-2	3,301	-0.06%
2020/01/15	0	0.00	2	15.20	15.15	-2	3,290	-0.06%
2020/01/14	3	15.03	1	15.05	15.00	2	3,276	0.06%
2020/01/10	0	0.00	3	14.95	14.85	-3	3,281	-0.09%
2020/01/09	0	0.00	1	14.85	14.75	-1	3,267	-0.03%
2020/01/08	2	14.83	66	14.50	14.75	-64	3,299	-1.94%
2020/01/07	32	14.60	0	0.00	14.60	32	3,265	0.98%
2020/01/06	1	14.75	0	0.00	14.75	1	3,359	0.03%
2020/01/02	66	15.20	1	15.25	15.25	65	3,583	1.81%
2019/12/30	1	14.95	8	14.97	14.85	-7	3,496	-0.20%
2019/12/26	6	15.18	1	15.10	15.10	5	3,525	0.14%
2019/12/24	12.1	15.22	0	0.00	15.30	12.1	3,692	0.33%
2019/12/23	2	15.35	0	0.00	15.25	2	3,724	0.05%
2019/12/20	6	15.34	1	15.40	15.20	5	3,719	0.13%
2019/12/19	1	14.90	0	0.00	14.95	1	3,789	0.03%
2019/12/18	1	14.95	0	0.00	14.90	1	3,895	0.03%
2019/12/17	0	0.00	2	15.15	15.10	-2	3,949	-0.05%
2019/12/16	3	15.05	0	0.00	15.10	3	3,997	0.08%
2019/12/13	2	14.60	2	14.75	14.60	0	4,080	0.00%
2019/12/11	0	0.00	1	14.90	14.80	-1	4,231	-0.02%
2019/12/09	0	0.00	6	15.20	15.10	-6	4,619	-0.13%
2019/12/06	2	15.30	0	0.00	15.20	2	4,706	0.04%
2019/12/05	0	0.00	10	15.90	15.95	-10	4,587	-0.22%
2019/12/04	11	15.95	2	15.90	15.80	9	4,646	0.19%
2019/12/02	0	0.00	2	15.45	15.30	-2	4,675	-0.04%
2019/11/28	0	0.00	5	16.10	16.05	-5	4,861	-0.10%
2019/11/27	0	0.00	3	16.08	16.10	-3	5,212	-0.06%
2019/11/26	1	15.75	0	0.00	15.75	1	5,583	0.02%
2019/11/22	5	15.90	50	15.86	15.85	-45	5,919	-0.76%
2019/11/21	2	15.85	2	16.00	15.90	0	6,097	0.00%
2019/11/19	3	16.05	1	16.00	16.00	2	6,519	0.03%
2019/11/18	3	15.45	4	15.54	15.75	-1	6,606	-0.02%
2019/11/15	2	15.10	0	0.00	15.30	2	6,786	0.03%
2019/11/14	3	14.90	0	0.00	14.95	3	7,293	0.04%
2019/11/13	0	0.00	1	15.30	15.10	-1	7,387	-0.01%
2019/11/11	9	14.76	0	0.00	14.55	9	7,736	0.12%
2019/11/08	0	0.00	2	15.25	15.20	-2	7,774	-0.03%
2019/11/06	12	15.13	2	15.25	15.25	10	8,107	0.12%
2019/11/05	6	16.07	0	0.00	16.05	6	8,027	0.07%
2019/10/25	2	16.40	2	16.35	16.50	0	8,429	0.00%
2019/10/24	0	0.00	2	16.30	16.35	-2	8,454	-0.02%
2019/10/23	2	16.10	0	0.00	16.15	2	8,615	0.02%
2019/10/17	0	0.00	10	16.05	15.95	-10	8,777	-0.11%
2019/10/16	11	15.99	1	16.00	15.95	10	8,778	0.11%
2019/10/14	13	15.97	1	16.05	15.95	12	8,814	0.14%
2019/10/09	14	16.50	0	0.00	16.00	14	8,838	0.16%
2019/10/08	3	17.48	10	17.40	17.30	-7	8,714	-0.08%
2019/10/07	10	17.60	0	0.00	17.45	10	8,875	0.11%
2019/10/04	5	17.65	0	0.00	17.55	5	8,956	0.06%
2019/10/03	8	17.34	0	0.00	17.80	8	9,111	0.09%
2019/10/02	1	17.40	0	0.00	17.45	1	9,082	0.01%
2019/10/01	0	0.00	1	17.30	17.35	-1	9,072	-0.01%
2019/09/27	56	17.61	19	17.59	17.40	37	9,028	0.41%
2019/09/26	4	18.34	3	18.15	18.00	1	8,932	0.01%
2019/09/25	0	0.00	2	18.20	18.15	-2	8,918	-0.02%
2019/09/24	10	18.58	7	18.71	18.30	3	8,980	0.03%
2019/09/23	3	18.37	25	18.34	18.75	-22	8,829	-0.25%
2019/09/20	2	18.30	2	18.30	18.30	0	8,741	0.00%
2019/09/19	0	0.00	17	18.36	18.45	-17	8,677	-0.20%
2019/09/18	17	18.83	18	18.61	18.55	-1	8,635	-0.01%
2019/09/17	18	18.63	2	18.50	18.65	16	8,533	0.19%
2019/09/16	2	18.25	4.7	18.58	18.20	-2.7	8,473	-0.03%
2019/09/12	17	18.77	10	18.88	18.65	7	8,453	0.08%
2019/09/11	1	18.20	0	0.00	18.25	1	8,047	0.01%
2019/09/10	4	18.55	4	18.00	18.00	0	8,001	0.00%
2019/09/05	0	0.00	5	18.25	18.20	-5	7,801	-0.06%
2019/09/04	40	18.35	0	0.00	18.20	40	7,761	0.52%
2019/09/03	0	0.00	2	18.20	18.10	-2	7,700	-0.03%
2019/09/02	6	18.28	15	18.21	18.35	-9	7,654	-0.12%
2019/08/30	16	18.88	24	18.94	18.55	-8	7,474	-0.11%
2019/08/29	27	18.31	32	18.37	19.00	-5	7,108	-0.07%
2019/08/28	10	18.25	76	17.96	17.75	-66	6,666	-0.99%
2019/08/27	7	18.54	0	0.00	18.30	7	6,461	0.11%
2019/08/26	7	18.09	36.5	18.25	18.20	-29.5	6,306	-0.47%
2019/08/23	57	18.57	29	18.49	18.45	28	6,118	0.46%
2019/08/22	4	18.23	10	18.10	18.15	-6	5,847	-0.10%
2019/08/21	5	17.97	41	17.85	17.95	-36	5,674	-0.63%
2019/08/20	85	17.81	30	18.12	17.65	55	5,477	1.00%
2019/08/19	2	17.80	25.4	17.37	17.80	-23.4	5,252	-0.44%
2019/08/16	11	17.04	31.1	16.94	16.95	-20.1	4,986	-0.40%
2019/08/15	18	17.00	20	16.95	17.00	-2	4,869	-0.04%
2019/08/14	0	0.00	1	16.90	16.85	-1	4,660	-0.02%
2019/08/13	13	16.44	0	0.00	16.50	13	4,530	0.29%
2019/08/12	15	16.45	65	16.45	16.25	-50	4,451	-1.12%
2019/08/08	60	16.25	0	0.00	16.20	60	4,229	1.42%
2019/08/05	3	16.13	0	0.00	15.55	3	4,153	0.07%
2019/08/02	0	0.00	2	15.15	15.90	-2	4,055	-0.05%
2019/07/30	5	16.00	0	0.00	15.60	5	3,978	0.13%
2019/07/29	4	15.95	4	16.00	16.10	0	3,930	0.00%
2019/07/26	0	0.00	60	15.75	15.90	-60	3,855	-1.56%
2019/07/25	4	15.90	6	15.99	15.70	-2	3,794	-0.05%
2019/07/24	0	0.00	3	15.75	15.65	-3	3,630	-0.08%
2019/07/23	10	15.52	16	15.61	15.35	-6	3,598	-0.17%
2019/07/22	0	0.00	1	15.55	15.60	-1	3,567	-0.03%
2019/07/19	22	15.65	0	0.00	15.60	22	3,657	0.60%
2019/07/16	0	0.00	2	15.50	15.50	-2	3,690	-0.05%
2019/07/15	67	15.98	24	15.83	15.55	43	3,692	1.16%
2019/07/12	7	15.59	0	0.00	15.50	7	3,659	0.19%
2019/07/11	18	15.05	0	0.00	15.35	18	3,594	0.50%
2019/07/10	1	14.90	0	0.00	14.85	1	3,475	0.03%
2019/07/09	0	0.00	8	14.85	14.90	-8	3,498	-0.23%
2019/07/05	5	14.30	40	14.30	14.40	-35	3,769	-0.93%
2019/07/02	0	0.00	4	14.65	14.65	-4	4,427	-0.09%
2019/07/01	2	14.50	0.2	14.80	14.90	1.8	4,471	0.04%
2019/06/25	0	0.00	2	14.35	14.25	-2	4,946	-0.04%
2019/06/21	0	0.00	1	14.90	14.40	-1	5,351	-0.02%
2019/06/20	1	14.90	1	14.90	14.90	0	5,540	0.00%
2019/06/18	0	0.00	6	14.12	14.20	-6	5,504	-0.11%
2019/06/04	0	0.00	1	14.45	14.60	-1	6,367	-0.02%
2019/06/03	0	0.00	1	14.30	14.50	-1	6,384	-0.02%
2019/05/30	0.1	14.40	0	0.00	14.45	0.1	6,394	0.00%
2019/05/27	1	14.00	1	14.00	13.90	0	6,510	0.00%
2019/05/22	0	0.00	2	14.15	14.20	-2	6,318	-0.03%
2019/05/21	2	13.80	0	0.00	13.80	2	6,356	0.03%
2019/05/16	1	14.05	0	0.00	13.90	1	6,467	0.02%
2019/05/14	2	13.10	0	0.00	13.80	2	6,587	0.03%
2019/05/13	3	13.85	0	0.00	13.70	3	6,587	0.05%
2019/05/08	1	15.30	2	15.40	15.25	-1	6,385	-0.02%
2019/05/06	3	15.55	0	0.00	15.45	3	6,377	0.05%
2019/05/02	1	15.90	4	15.75	15.70	-3	6,340	-0.05%
2019/04/30	5	15.65	0	0.00	16.00	5	6,338	0.08%
2019/04/29	19	15.37	0	0.00	15.60	19	6,337	0.30%
2019/04/26	6	15.70	2	15.75	15.85	4	6,292	0.06%
2019/04/25	8	15.97	0	0.00	16.00	8	6,249	0.13%
2019/04/23	2	16.85	5	16.70	16.80	-3	6,085	-0.05%
2019/04/18	8	16.74	3	16.60	16.30	5	5,908	0.08%
2019/04/17	1	16.30	0	0.00	16.35	1	5,789	0.02%
2019/04/16	0.1	16.25	29	16.40	16.35	-28.9	5,718	-0.51%
2019/04/15	6	16.18	8.6	16.25	16.30	-2.6	5,664	-0.05%
2019/04/12	14	16.48	1	16.15	15.85	13	5,538	0.23%
2019/04/11	16	17.01	0	0.00	17.10	16	5,264	0.30%
2019/04/10	53	17.40	20	17.33	17.50	33	5,064	0.65%
2019/04/09	21.5	17.02	6	17.03	17.05	15.5	4,794	0.32%
2019/04/08	15	16.33	0	0.00	16.50	15	4,518	0.33%
2019/04/02	12	15.73	5	15.85	15.85	7	4,295	0.16%
2019/04/01	4	15.74	4	16.20	15.80	0	4,216	0.00%
2019/03/29	5	16.13	22	16.07	15.90	-17	4,027	-0.42%
2019/03/28	1	16.45	23	16.30	16.20	-22	3,821	-0.58%
2019/03/27	1	16.05	41	16.00	15.90	-40	3,668	-1.09%
2019/03/26	25	15.88	3	16.15	16.10	22	3,533	0.62%
2019/03/25	0	0.00	1	15.40	15.05	-1	3,254	-0.03%
2019/03/22	6	14.50	1	14.55	14.50	5	3,050	0.16%
2019/03/20	0	0.00	0.9	14.80	14.85	-0.9	3,008	-0.03%
2019/03/19	0	0.00	3	15.05	14.75	-3	2,993	-0.10%
2019/03/18	1	15.05	0	0.00	14.90	1	2,952	0.03%
2019/03/15	1	14.95	0	0.00	14.95	1	2,834	0.04%
2019/03/14	0	0.00	1	14.15	14.65	-1	2,557	-0.04%
2019/03/13	1	14.50	12	14.30	14.25	-11	2,503	-0.44%
2019/03/12	0	0.00	24.7	14.97	14.55	-24.7	2,503	-0.99%
2019/03/11	1	14.00	0	0.00	13.90	1	2,460	0.04%
2019/03/08	6	13.25	0	0.00	13.60	6	2,421	0.25%
2019/03/07	2	13.70	0	0.00	13.45	2	2,455	0.08%
2019/03/05	0	13.75	1	13.85	13.85	-1	2,467	-0.04%
2019/03/04	0	0.00	2	14.15	13.90	-2	2,486	-0.08%
2019/02/26	9	13.98	1	14.30	14.10	8	2,496	0.32%
2019/02/25	1	14.60	6	14.77	14.65	-5	2,409	-0.21%
2019/02/21	1	13.65	0	0.00	13.70	1	2,316	0.04%
2019/02/19	1	13.50	3.7	13.67	13.65	-2.7	2,304	-0.12%
2019/02/18	2	13.60	1	13.55	13.60	1	2,382	0.04%
2019/02/15	0	0.00	12	13.96	14.00	-12	2,337	-0.51%
2019/02/14	1	13.55	3	13.60	13.60	-2	2,240	-0.09%
2019/02/13	2	13.73	14	13.67	13.70	-12	2,261	-0.53%
2019/02/12	1	13.10	1.7	13.60	13.60	-0.7	2,123	-0.03%
2019/02/11	0	0.00	2	12.30	12.40	-2	2,025	-0.10%
2019/01/30	1	12.10	0	0.00	12.10	1	2,040	0.05%
2019/01/29	1	12.15	0	0.00	12.20	1	2,107	0.05%
2019/01/28	0	0.00	5.2	12.30	12.25	-5.2	2,285	-0.23%
2019/01/24	5	11.96	0	0.00	11.95	5	2,323	0.22%
2019/01/23	4	12.03	0	0.00	12.10	4	2,393	0.17%
2019/01/22	0.4	12.10	1	12.20	12.15	-0.6	2,541	-0.02%
2019/01/21	3	12.38	0	0.00	12.35	3	2,569	0.12%
2019/01/17	6	12.20	0	0.00	12.25	6	2,626	0.23%
2019/01/14	0	0.00	2	12.45	12.45	-2	3,127	-0.06%
2019/01/11	0.3	12.50	2	12.75	12.70	-1.7	3,224	-0.05%
2019/01/07	2	12.00	0	0.00	12.30	2	3,956	0.05%
2018/12/28	3.5	11.75	0	0.00	11.80	3.5	5,283	0.07%
2018/12/26	8.3	11.93	4.4	11.80	11.80	3.9	5,659	0.07%
2018/12/25	3	11.88	0.4	11.90	11.90	2.6	5,693	0.05%
2018/12/10	0	0.00	5	12.10	12.20	-5	6,097	-0.08%
2018/12/07	5	12.45	6	12.40	12.45	-1	6,105	-0.02%
2018/12/06	8	12.28	0	0.00	12.15	8	6,146	0.13%
2018/12/05	2	12.60	0	0.00	12.70	2	6,111	0.03%
2018/12/04	3.6	12.59	36.4	12.81	12.90	-32.8	6,048	-0.54%
2018/12/03	0	0.00	23.6	11.75	11.75	-23.6	5,846	-0.40%
2018/11/21	0	0.00	5	7.33	7.35	-5	5,869	-0.09%
2018/11/19	0	0.00	0	7.50	7.63	0	5,854	0.00%
2018/11/15	30	7.35	30	7.62	7.40	0	5,877	0.00%
2018/11/13	30	7.60	15	7.53	7.62	15	5,840	0.26%
2018/11/12	10	7.80	1	7.79	7.80	9	5,870	0.15%
2018/11/08	0	0.00	10	8.00	7.80	-10	5,924	-0.17%
2018/11/07	11	7.99	0	0.00	7.90	11	5,917	0.19%
2018/11/06	5	8.00	2	7.98	7.90	3	5,979	0.05%
2018/11/05	5	7.77	2	7.84	7.84	3	5,940	0.05%
2018/11/02	9	7.16	91	7.11	7.13	-82	5,968	-1.37%
2018/11/01	15	7.16	6	7.07	7.10	9	6,125	0.15%
2018/10/31	8	6.92	9	6.93	7.00	-1	6,138	-0.02%
2018/10/30	6	6.71	6	6.85	6.77	0	6,229	0.00%
2018/10/29	13	6.89	12	6.88	6.90	1	6,231	0.02%
2018/10/26	53	6.88	17	6.92	6.88	36	6,212	0.58%
2018/10/25	60	6.96	6	7.40	6.88	54	6,157	0.88%
2018/10/24	11	7.78	8	7.74	7.60	3	5,995	0.05%
2018/10/22	0	0.00	50	7.75	7.85	-50	5,980	-0.84%
2018/10/19	63	8.01	1.3	8.08	7.99	61.7	5,926	1.04%
2018/10/18	10	8.51	54	8.46	8.52	-44	5,798	-0.76%
2018/10/17	50	8.80	0	0.00	8.62	50	5,781	0.86%
2018/10/16	37	8.74	0	0.00	8.74	37	5,819	0.64%
2018/10/12	2	8.54	20	8.50	8.65	-18	5,787	-0.31%
2018/10/11	20	8.98	2	8.98	8.98	18	5,742	0.31%
2018/10/09	6	10.17	0	0.00	9.97	6	5,893	0.10%
2018/10/08	15	10.42	1	10.25	10.30	14	6,220	0.23%
2018/10/05	14	10.70	22	10.76	10.70	-8	6,270	-0.13%
2018/10/04	13	11.63	3	11.43	11.30	10	6,077	0.16%
2018/10/03	27	12.11	3	12.28	12.00	24	5,960	0.40%
2018/10/02	6	12.43	21	11.76	12.50	-15	5,819	-0.26%
2018/10/01	9	11.65	16	11.55	11.50	-7	5,625	-0.12%
2018/09/28	0	0.00	10	11.40	11.20	-10	5,497	-0.18%
2018/09/27	16	11.42	1	11.25	11.40	15	5,304	0.28%
2018/09/26	0	0.00	39	11.28	11.30	-39	4,790	-0.81%
2018/09/21	10	9.98	0	0.00	9.92	10	4,534	0.22%
2018/09/20	1	9.93	0	0.00	9.89	1	4,568	0.02%
2018/09/19	2	10.00	0	0.00	10.00	2	4,598	0.04%
2018/09/18	12	10.00	0	0.00	10.00	12	4,610	0.26%
2018/09/17	1	10.45	0	0.00	10.45	1	4,633	0.02%
2018/09/14	0	0.00	22	10.65	10.60	-22	4,725	-0.47%
2018/09/12	0	0.00	1	9.92	9.93	-1	4,707	-0.02%
2018/09/11	2	9.61	6	10.02	10.10	-4	4,723	-0.08%
2018/09/10	0	0.00	1	9.65	9.37	-1	4,691	-0.02%
2018/09/07	1	9.68	0	0.00	9.66	1	4,687	0.02%
2018/09/05	0	0.00	30	9.77	9.67	-30	4,828	-0.62%
2018/09/04	2	10.00	0	0.00	9.99	2	4,847	0.04%
2018/09/03	2	10.05	51	10.10	10.10	-49	4,980	-0.98%
2018/08/30	1	10.40	0	0.00	10.30	1	5,245	0.02%
2018/08/27	2	10.10	0	0.00	10.15	2	5,736	0.03%
2018/08/24	9	10.10	0	0.00	10.15	9	6,040	0.15%
2018/08/22	5	10.25	0	0.00	10.40	5	6,594	0.08%
2018/08/15	5	10.30	0	0.00	10.20	5	6,551	0.08%
2018/08/13	50	10.75	0	0.00	10.45	50	6,475	0.77%
2018/08/08	0	0.00	1	11.10	11.05	-1	6,357	-0.02%
2018/08/07	0	0.00	50	10.70	10.55	-50	6,185	-0.81%
2018/08/06	2	10.65	4	10.90	11.00	-2	6,114	-0.03%
2018/08/03	52	10.10	0	0.00	10.10	52	5,991	0.87%
2018/07/25	30	10.20	0	0.00	10.40	30	5,848	0.51%
2018/07/23	17	10.49	0	0.00	10.20	17	5,801	0.29%
2018/07/20	0	0.00	1	10.80	10.65	-1	5,735	-0.02%
2018/07/19	1	10.65	0	0.00	10.70	1	5,692	0.02%
2018/07/17	3	11.63	2	12.05	11.65	1	5,430	0.02%
2018/07/16	0	0.00	39.1	11.54	11.90	-39.1	5,096	-0.77%
2018/07/13	1	11.15	20	11.10	10.85	-19	4,651	-0.41%
2018/07/12	0	0.00	20	10.70	10.80	-20	4,529	-0.44%
2018/07/11	0	0.00	22	10.85	10.80	-22	4,484	-0.49%
2018/07/10	0	0.00	60.3	10.84	10.80	-60.3	4,425	-1.36%
2018/07/09	4	10.80	69	10.75	10.80	-65	4,279	-1.52%
2018/07/06	0	0.00	3	9.98	10.00	-3	4,070	-0.07%
2018/07/04	0	0.00	1	9.88	9.78	-1	4,054	-0.02%
2018/07/03	0	0.00	2	10.05	9.95	-2	4,044	-0.05%
2018/06/29	11	10.00	11	10.34	10.15	0	3,924	0.00%
2018/06/28	10	10.00	0	0.00	9.96	10	3,853	0.26%
2018/06/27	0	0.00	2	9.99	9.91	-2	3,809	-0.05%
2018/06/26	2	10.30	0	0.00	10.05	2	3,780	0.05%
2018/06/25	1	10.70	19	10.62	10.35	-18	3,702	-0.49%
2018/06/22	0	0.00	3	10.20	10.35	-3	3,560	-0.08%
2018/06/21	0	0.00	2	9.94	9.94	-2	3,459	-0.06%
2018/06/20	2	9.52	2	9.58	9.55	0	3,422	0.00%
2018/06/19	3	9.85	0	0.00	9.83	3	3,384	0.09%
2018/06/15	5	9.74	0	0.00	9.77	5	3,363	0.15%
2018/06/14	12	9.79	3	9.84	9.72	9	3,376	0.27%
2018/06/13	0	0.00	8	10.28	10.00	-8	3,319	-0.24%
2018/06/12	9	9.76	0	0.00	9.70	9	3,210	0.28%
2018/06/11	10	9.78	7	9.81	9.90	3	3,108	0.10%
2018/06/08	23	10.05	5	10.05	10.10	18	2,953	0.61%
2018/06/07	26	10.92	12	10.87	10.60	14	2,794	0.50%
2018/06/05	3	11.00	10	10.95	10.70	-7	2,513	-0.28%
2018/06/04	16	11.09	33	10.77	11.15	-17	2,354	-0.72%
2018/06/01	23	10.66	21	10.22	10.25	2	2,057	0.10%
2018/05/31	30	10.50	45	10.50	10.50	-15	1,723	-0.87%
2018/05/30	1	9.52	22	9.53	9.55	-21	1,379	-1.52%
2018/05/29	8	8.68	2.3	8.69	8.69	5.7	1,125	0.51%
2018/05/28	5	7.95	0	0.00	7.90	5	1,017	0.49%
2018/05/25	1	7.79	0	0.00	7.74	1	999	0.10%
2018/05/24	0	0.00	2	7.78	7.78	-2	1,002	-0.20%
2018/05/21	3	7.95	6	8.00	7.95	-3	1,001	-0.30%
2018/05/18	10	7.88	0	0.00	7.88	10	991	1.01%
2018/05/17	2	7.45	0	0.00	7.84	2	1,001	0.20%
2018/05/16	2	7.61	7	7.63	7.66	-5	971	-0.51%
2018/05/15	9	8.01	0	0.00	8.01	9	916	0.98%
2018/05/11	0	0.00	9	8.16	8.11	-9	959	-0.94%
2018/05/09	1	8.09	0	0.00	8.09	1	965	0.10%
2018/04/24	7	8.40	0	0.00	8.20	7	1,019	0.69%
2018/04/19	0	0.00	0.4	8.55	8.57	-0.4	1,022	-0.04%
2018/04/18	4	8.63	0	0.00	8.61	4	1,026	0.39%
2018/04/13	0	8.70	0	0.00	8.75	0	1,055	0.00%
2018/04/12	10	8.86	0	0.00	8.78	10	1,069	0.94%
2018/04/11	0	0.00	9	8.86	8.94	-9	1,068	-0.84%
2018/04/10	5	9.00	3	8.96	9.01	2	1,053	0.19%
2018/04/09	8	8.77	0	0.00	8.74	8	1,023	0.78%
2018/04/02	5	8.50	0	0.00	8.52	5	1,010	0.49%
2018/03/30	0	8.55	2	8.62	8.61	-2	1,021	-0.20%
2018/03/29	3	8.60	0	0.00	8.61	3	1,024	0.29%
2018/03/26	5	8.71	0	0.00	8.70	5	1,073	0.47%
2018/03/21	0	0.00	4	9.21	9.10	-4	1,103	-0.36%
2018/03/20	0	0.00	2	9.26	9.28	-2	1,100	-0.18%
2018/03/07	2	8.65	0	0.00	8.65	2	1,133	0.18%
2018/03/06	0	8.62	0	0.00	8.69	0	1,206	0.00%
2018/03/05	0	8.55	0	0.00	8.58	0	1,371	0.00%
2018/03/01	1	8.88	1	8.80	8.83	0	1,597	0.00%
2018/02/26	4	8.84	0	0.00	8.95	4	1,746	0.23%
2018/02/12	1	8.18	3	8.26	8.20	-2	2,261	-0.09%
2018/02/09	3	8.04	0	0.00	8.04	3	2,269	0.13%
2018/02/06	15	8.55	2	8.20	8.12	13	2,279	0.57%
2018/01/29	1	9.18	0	0.00	9.20	1	2,228	0.04%
2018/01/23	0	0.00	8	9.14	9.14	-8	2,276	-0.35%
2018/01/22	2	9.13	0	0.00	9.13	2	2,274	0.09%
2018/01/19	1	9.19	0	0.00	9.19	1	2,298	0.04%
2018/01/16	2	9.16	0	0.00	9.18	2	2,276	0.09%
2018/01/15	0	0.00	20	9.18	9.18	-20	2,269	-0.88%
2018/01/12	0	0.00	3	9.21	9.20	-3	2,258	-0.13%
2018/01/11	14	9.15	1	9.16	9.30	13	2,250	0.58%
2018/01/10	0	0.00	21	9.19	9.19	-21	2,243	-0.94%
2018/01/09	2	9.35	0	0.00	9.35	2	2,223	0.09%
2018/01/03	0	0.00	27	9.36	9.37	-27	2,195	-1.23%
2018/01/02	2	9.38	0	0.00	9.38	2	2,191	0.09%