華泰 (2329)-華南永昌-長虹券商分點個股進出

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
60.4
漲跌
▼0.7
漲幅
-1.15%
成交量
8,097張
產業
上市半導體類股
619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

華泰 (2329)籌碼相關－華南永昌-長虹券商分點個股進出

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-長虹券商分點個股進出
華南永昌-長虹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
2024/06/04	1	60.60	3	61.63	60.40	-2	15,689	-0.01%
2024/06/03	2	61.45	5	62.08	61.10	-3	16,139	-0.02%
2024/05/31	0.3	60.90	0	0.00	61.40	0.3	16,457	0.00%
2024/05/30	5	62.08	12	61.07	60.30	-7	16,753	-0.04%
2024/05/29	1	61.60	3	61.37	61.30	-2	17,086	-0.01%
2024/05/28	1	60.90	4	60.85	61.00	-3	17,612	-0.02%
2024/05/27	2	60.55	12	60.23	60.40	-10	18,382	-0.05%
2024/05/24	3	59.37	1	60.40	59.40	2	19,227	0.01%
2024/05/23	1	60.20	3	60.10	59.80	-2	19,963	-0.01%
2024/05/22	2	61.10	0	0.00	60.80	2	22,286	0.01%
2024/05/21	6	61.72	15	61.92	61.30	-9	24,543	-0.04%
2024/05/20	2	60.75	3	61.30	60.30	-1	25,990	0.00%
2024/05/17	1	59.60	0	0.00	60.50	1	26,972	0.00%
2024/05/16	4.5	61.30	4	62.35	59.60	0.5	28,806	0.00%
2024/05/15	11	59.30	0	0.00	59.10	11	29,717	0.04%
2024/05/14	1	58.50	0	58.80	58.90	1	30,736	0.00%
2024/05/13	5.2	58.23	0	0.00	58.20	5.2	31,225	0.02%
2024/05/10	11	58.75	0	0.00	59.00	11	31,826	0.03%
2024/05/09	18	60.24	1	59.60	59.60	17	32,183	0.05%
2024/05/08	4	61.08	17	60.98	61.00	-13	32,508	-0.04%
2024/05/07	3	61.47	1	61.90	61.60	2	33,032	0.01%
2024/05/06	7	61.07	26	61.68	60.90	-19	33,190	-0.06%
2024/05/03	12	62.24	2	61.80	61.70	10	33,592	0.03%
2024/05/02	3	62.80	0	0.00	62.80	3	34,018	0.01%
2024/04/30	0	0.00	5	64.22	64.10	-5	34,288	-0.01%
2024/04/29	1	65.00	21.1	64.73	64.70	-20.1	34,831	-0.06%
2024/04/26	2	62.85	2	63.75	62.90	0	36,360	0.00%
2024/04/25	1	62.80	5.4	61.57	62.60	-4.4	37,672	-0.01%
2024/04/24	17	62.37	12.6	62.46	62.50	4.4	38,074	0.01%
2024/04/23	1	60.00	7	59.37	60.10	-6	38,862	-0.02%
2024/04/22	25.5	60.55	7	59.76	58.40	18.5	39,794	0.05%
2024/04/19	22.5	65.02	1	65.80	64.60	21.5	39,505	0.05%
2024/04/18	35	69.00	27	68.11	67.60	8	39,578	0.02%
2024/04/17	4	67.75	37.2	69.23	70.10	-33.2	39,749	-0.08%
2024/04/16	22	64.25	3	66.23	63.80	19	39,760	0.05%
2024/04/15	1	66.50	2	68.60	68.70	-1	39,849	0.00%
2024/04/12	12	68.49	11	68.48	67.70	1	39,702	0.00%
2024/04/11	26	70.04	26.2	70.16	69.20	-0.2	39,507	0.00%
2024/04/10	11	68.17	51	69.27	69.70	-40	38,744	-0.10%
2024/04/09	17	64.95	5	64.80	64.80	12	37,946	0.03%
2024/04/08	4	65.23	4	66.63	66.30	0	37,819	0.00%
2024/04/03	1.1	64.53	0	0.00	65.20	1.1	37,746	0.00%
2024/04/02	3.1	65.64	0	0.00	65.50	3.1	37,755	0.01%
2024/04/01	3	66.80	3	66.30	66.10	0	37,832	0.00%
2024/03/29	5	65.44	13	65.61	65.60	-8	37,807	-0.02%
2024/03/28	4.1	66.32	2	66.15	65.40	2.1	37,812	0.01%
2024/03/27	2	66.60	3	66.33	66.40	-1	37,778	0.00%
2024/03/26	9	66.71	2	65.60	65.90	7	37,839	0.02%
2024/03/25	2	68.65	3	68.30	68.20	-1	37,583	0.00%
2024/03/22	17.2	69.23	12	69.44	68.70	5.2	37,745	0.01%
2024/03/21	27	69.43	13	68.80	68.60	14	37,517	0.04%
2024/03/20	12	69.40	16	69.24	69.20	-4	37,717	-0.01%
2024/03/19	22	69.41	12	68.34	68.60	10	37,982	0.03%
2024/03/18	30.3	67.84	29	69.53	71.00	1.3	37,687	0.00%
2024/03/15	20	65.50	8	65.46	65.00	12	37,075	0.03%
2024/03/14	7.2	65.25	5	65.06	64.90	2.2	37,195	0.01%
2024/03/13	24	66.23	7	66.77	66.20	17	37,689	0.05%
2024/03/12	11	67.98	104	68.00	67.80	-93	37,976	-0.24%	大賣/
2024/03/11	93	67.93	1	68.50	68.00	92	38,606	0.24%
2024/03/08	47	69.08	26	68.94	67.30	21	39,814	0.05%
2024/03/07	18	69.34	41	69.24	68.30	-23	41,145	-0.06%
2024/03/06	21	70.99	6	71.60	70.10	15	42,862	0.03%
2024/03/05	12	71.48	3.2	71.77	71.40	8.8	45,935	0.02%
2024/03/04	3	71.73	2	72.95	71.00	1	47,851	0.00%
2024/03/01	35	72.85	90	73.14	71.40	-55	49,003	-0.11%
2024/02/29	34	72.51	4	73.05	72.40	30	48,764	0.06%
2024/02/27	86	73.28	6.3	72.53	71.90	79.8	48,072	0.17%
2024/02/26	40	74.91	20	75.82	74.20	20	47,394	0.04%
2024/02/23	53.3	80.37	39	81.83	77.10	14.3	46,942	0.03%
2024/02/22	67	84.46	78	83.71	82.80	-11	44,967	-0.02%
2024/02/21	18	79.94	72	80.34	81.60	-54	42,907	-0.13%
2024/02/20	48	75.56	18	75.20	74.20	30	41,744	0.07%
2024/02/19	89	72.84	73	73.80	74.90	16	42,514	0.04%
2024/02/16	27	74.01	86	76.75	77.40	-59	41,516	-0.14%
2024/02/15	5	69.06	46.6	69.28	70.40	-41.6	41,053	-0.10%
2024/02/05	62	64.19	7	64.34	64.00	55	40,532	0.14%
2024/02/02	5	65.40	10	65.33	64.60	-5	40,662	-0.01%
2024/02/01	7	64.44	3	64.50	64.10	4	41,656	0.01%
2024/01/31	3	63.23	7	63.54	63.70	-4	43,155	-0.01%
2024/01/30	10	62.33	122	62.53	63.50	-112	42,833	-0.26%	大賣/鉅額交易
2024/01/29	17	60.41	15	61.13	61.20	2	42,493	0.00%
2024/01/26	106.2	61.83	4	61.25	60.50	102.2	42,731	0.24%	大買/鉅額交易
2024/01/25	26	63.37	20	63.21	63.20	6	42,491	0.01%
2024/01/24	16	63.01	15	63.15	62.70	1	42,048	0.00%
2024/01/23	34	62.85	6	62.82	62.70	28	41,855	0.07%
2024/01/22	77	64.31	71	64.87	64.40	6	41,336	0.01%
2024/01/19	94	62.25	87	62.39	62.20	7	39,919	0.02%
2024/01/18	4	59.45	36	59.64	58.90	-32	38,710	-0.08%
2024/01/17	59	59.69	14	59.95	59.80	45	38,324	0.12%
2024/01/16	48	59.98	112	59.51	60.30	-64	37,521	-0.17%	大賣/
2024/01/15	21	57.55	2	57.85	57.90	19	36,513	0.05%
2024/01/12	63	57.03	14	57.33	57.40	49	36,359	0.13%
2024/01/11	34	57.29	29.2	57.27	57.50	4.8	35,996	0.01%
2024/01/10	22.2	55.44	39	55.41	55.70	-16.8	35,326	-0.05%
2024/01/09	31	54.14	13	53.65	53.50	18	34,873	0.05%
2024/01/08	3	54.20	0	0.00	53.00	3	34,613	0.01%
2024/01/05	0	0.00	6	53.70	54.20	-6	34,721	-0.02%
2024/01/04	2	53.05	0	0.00	52.50	2	34,824	0.01%
2024/01/03	2	53.30	20	53.10	53.30	-18	35,051	-0.05%
2024/01/02	20	54.00	136	53.60	54.00	-116	35,501	-0.33%	大賣/鉅額交易
2023/12/29	0	0.00	6	54.27	54.50	-6	35,582	-0.02%
2023/12/28	74	54.43	7	54.47	54.20	67	35,657	0.19%
2023/12/27	72	54.70	1	54.50	54.70	71	35,887	0.20%
2023/12/26	2	56.00	3	55.67	55.60	-1	36,254	0.00%
2023/12/25	2	55.35	13.2	55.66	55.10	-11.2	36,387	-0.03%
2023/12/22	5	55.40	2	55.50	55.20	3	36,387	0.01%
2023/12/21	8	55.24	3	55.33	55.20	5	36,415	0.01%
2023/12/20	12	56.63	0	0.00	56.60	12	36,337	0.03%
2023/12/19	2	57.50	42	56.10	56.40	-40	36,401	-0.11%
2023/12/18	6	58.38	28	58.24	57.60	-22	36,228	-0.06%
2023/12/15	2	59.30	18	59.28	58.50	-16	36,250	-0.04%
2023/12/14	32	61.83	23.1	61.48	60.60	8.9	35,925	0.02%
2023/12/13	7.1	60.22	6	60.90	61.60	1.1	35,431	0.00%
2023/12/12	2	60.95	3	60.33	60.20	-1	35,312	0.00%
2023/12/11	3	60.90	5	61.04	60.50	-2	35,038	-0.01%
2023/12/08	6	60.80	16	60.84	60.60	-10	34,812	-0.03%
2023/12/07	40	62.54	35.1	61.48	61.50	4.9	34,263	0.01%
2023/12/06	10	64.75	13	63.57	62.30	-3	33,966	-0.01%
2023/12/05	22	63.52	41	63.87	63.70	-19	33,394	-0.06%
2023/12/04	68.2	65.73	105	65.46	64.90	-36.8	32,104	-0.11%	大賣/
2023/12/01	105	61.26	80	62.36	64.00	25	30,362	0.08%	大買/
2023/11/30	138	59.11	150	59.56	59.30	-12	28,309	-0.04%	大買/大賣/
2023/11/29	64	54.93	108.2	56.63	58.30	-44.2	25,051	-0.18%	大賣/
2023/11/28	36	50.31	109.3	51.29	53.00	-73.3	23,339	-0.31%	大賣/
2023/11/27	3	48.67	5	48.95	48.25	-2	22,453	-0.01%
2023/11/24	5	47.96	1	47.80	47.80	4	22,408	0.02%
2023/11/22	18.2	48.89	7.1	48.62	49.10	11.1	23,064	0.05%
2023/11/21	5.1	49.71	4	49.43	48.85	1.1	23,155	0.00%
2023/11/20	4	48.96	36.1	48.89	49.05	-32.1	23,552	-0.14%
2023/11/17	33	48.42	43	48.32	48.60	-10	23,882	-0.04%
2023/11/16	117	50.05	100	49.73	47.60	17	23,936	0.07%	大買/
2023/11/15	44	49.72	45.1	49.43	48.90	-1	22,601	0.00%
2023/11/14	50.1	48.56	78	48.30	48.40	-28	23,267	-0.12%
2023/11/13	10	47.79	29	47.73	47.80	-19	23,355	-0.08%
2023/11/10	22	46.42	12	46.69	47.10	10	23,826	0.04%
2023/11/09	65	47.32	11	47.44	46.40	54	23,355	0.23%
2023/11/08	39	46.76	61.4	47.30	49.00	-22.4	21,885	-0.10%
2023/11/07	1	44.75	8	44.58	44.55	-7	20,088	-0.03%
2023/11/06	5	44.46	4	44.00	44.35	1	20,325	0.01%
2023/11/03	9.1	44.21	16.3	44.38	44.15	-7.1	20,374	-0.03%
2023/11/02	2	43.13	14.1	43.60	43.55	-12.1	20,298	-0.06%
2023/11/01	1	42.05	1.1	41.90	42.05	-0.1	20,381	0.00%
2023/10/31	7.2	41.95	1.2	41.57	41.40	6	20,638	0.03%
2023/10/30	25	42.71	2.6	43.15	43.15	22.4	20,820	0.11%
2023/10/27	13	43.11	13.1	43.68	42.60	-0.1	21,039	0.00%
2023/10/26	10.1	42.81	14	43.36	43.40	-3.9	23,202	-0.02%
2023/10/25	3	42.90	3	43.45	42.50	0	25,412	0.00%
2023/10/24	5	43.12	5	42.99	43.40	0	26,472	0.00%
2023/10/23	4	42.45	5	42.65	42.25	-1	28,862	0.00%
2023/10/20	2	41.75	1	41.30	41.65	1	29,178	0.00%
2023/10/19	2	41.35	0	0.00	41.35	2	30,498	0.01%
2023/10/18	10.2	41.39	3	41.63	41.40	7.2	31,343	0.02%
2023/10/17	0.1	43.24	3	43.02	42.55	-2.9	31,695	-0.01%
2023/10/16	15	42.11	1.1	42.50	42.60	13.9	32,822	0.04%
2023/10/13	8	44.51	12	43.95	43.30	-4	34,618	-0.01%
2023/10/12	3.1	44.11	9.3	44.31	44.20	-6.2	35,274	-0.02%
2023/10/11	10	43.66	16.1	43.65	43.50	-6.1	35,856	-0.02%
2023/10/06	16.1	44.35	17	44.51	43.70	-0.9	36,649	0.00%
2023/10/05	2	43.35	4	43.81	43.20	-2	36,354	-0.01%
2023/10/04	6	42.98	4	43.01	43.00	2	36,541	0.01%
2023/10/03	13.2	44.04	13.1	44.14	43.70	0.1	36,799	0.00%
2023/10/02	19.1	43.75	22	43.74	43.65	-2.9	36,713	-0.01%
2023/09/28	5	42.03	4	42.39	42.00	1	36,905	0.00%
2023/09/27	4.1	41.12	8	41.21	41.30	-3.9	37,408	-0.01%
2023/09/26	9	41.89	2	41.95	41.00	7	37,954	0.02%
2023/09/25	1	41.40	2	41.58	41.55	-1	38,175	0.00%
2023/09/22	14	41.31	5	41.46	41.75	9	38,225	0.02%
2023/09/21	3.2	40.57	0	0.00	40.75	3.2	38,127	0.01%
2023/09/20	4.1	41.75	3	41.55	41.40	1.1	38,057	0.00%
2023/09/19	15	41.89	13	41.69	41.55	2	37,914	0.01%
2023/09/18	1	41.35	3	41.77	41.65	-2	37,833	-0.01%
2023/09/15	20	42.75	9	42.73	42.80	11	37,744	0.03%
2023/09/14	10	42.73	15	42.60	42.45	-5	37,609	-0.01%
2023/09/13	9.1	41.80	6	41.70	41.75	3.1	37,516	0.01%
2023/09/12	7	42.63	6	42.28	41.80	1	37,445	0.00%
2023/09/11	16	42.99	17	42.86	42.45	-1	37,416	0.00%
2023/09/08	12	44.57	2	45.10	44.25	10	37,217	0.03%
2023/09/07	17	45.74	8	45.76	45.90	9	37,063	0.02%
2023/09/06	6	45.46	8	45.55	45.35	-2	36,937	-0.01%
2023/09/05	3	44.50	13	44.91	45.05	-10	36,983	-0.03%
2023/09/04	12	44.40	17	44.33	44.25	-5	36,919	-0.01%
2023/09/01	34	45.86	10	45.36	45.00	24	36,767	0.07%
2023/08/31	20	45.89	38	46.56	47.30	-18	36,176	-0.05%
2023/08/30	19	45.15	20	45.34	44.90	-1	35,617	0.00%
2023/08/29	20.2	44.56	30	44.64	44.25	-9.9	35,377	-0.03%
2023/08/28	20	43.34	32.5	42.91	43.35	-12.5	35,034	-0.04%
2023/08/25	26.9	45.18	12	45.06	44.85	14.9	34,620	0.04%
2023/08/24	55.5	47.11	86	47.16	45.85	-30.5	34,453	-0.09%
2023/08/23	36	45.69	34	45.72	45.95	2	33,826	0.01%
2023/08/22	35	47.31	35	47.22	46.65	0	33,226	0.00%
2023/08/21	40	47.01	34.5	46.54	46.20	5.5	32,652	0.02%
2023/08/18	59.1	49.00	56.1	48.95	47.40	3.1	32,034	0.01%
2023/08/17	49	47.83	98	48.16	48.05	-49	30,405	-0.16%
2023/08/16	54	47.23	46.3	48.44	48.90	7.7	29,604	0.03%
2023/08/15	11.5	46.51	6	46.24	46.80	5.5	28,593	0.02%
2023/08/14	11	45.96	6	45.63	45.25	5	28,431	0.02%
2023/08/11	6	45.51	2	45.50	45.40	4	28,255	0.01%
2023/08/10	21.3	44.10	11	44.67	43.80	10.3	28,089	0.04%
2023/08/09	33	48.49	30	48.09	48.10	3	27,736	0.01%
2023/08/08	3	50.80	35	49.82	50.60	-32	27,426	-0.12%
2023/08/07	6	48.08	11.5	48.65	49.15	-5.5	27,056	-0.02%
2023/08/04	3	44.61	11	46.09	47.00	-8	26,718	-0.03%
2023/08/02	31	42.90	27.1	43.10	43.20	3.9	26,388	0.01%
2023/08/01	19	45.89	10	45.28	45.60	9	26,018	0.03%
2023/07/31	79	47.22	89	46.58	44.95	-10	25,697	-0.04%
2023/07/28	137	46.21	97.2	46.49	48.20	39.8	23,253	0.17%	大買/
2023/07/27	73	42.76	71.3	43.04	43.85	1.7	20,763	0.01%
2023/07/26	134	40.96	70	40.65	39.90	64	19,539	0.33%	大買/
2023/07/25	13	38.62	16	39.04	39.05	-3	16,965	-0.02%
2023/07/24	89	34.02	79	34.76	35.50	10	16,570	0.06%
2023/07/21	50	31.08	38	31.62	32.30	12	15,148	0.08%
2023/07/20	28	30.66	29.5	30.80	30.70	-1.5	14,276	-0.01%
2023/07/19	95	31.85	34	31.38	30.80	61	13,783	0.44%
2023/07/18	41	32.51	33.9	32.67	33.25	7.1	12,585	0.06%
2023/07/17	22.1	29.78	18	29.94	30.25	4.1	10,657	0.04%
2023/07/14	20	29.62	38.8	29.49	30.45	-18.8	9,851	-0.19%
2023/07/13	25	29.52	68.7	29.73	29.00	-43.7	9,083	-0.48%
2023/07/12	12	28.08	2.3	28.09	28.10	9.7	8,336	0.12%
2023/07/11	23	28.02	18	28.16	28.00	5	8,194	0.06%
2023/07/10	12	28.03	7	28.01	27.65	5	8,027	0.06%
2023/07/07	25	26.58	9	26.77	26.60	16	8,024	0.20%
2023/07/06	28	28.10	19	28.68	27.50	9	7,774	0.12%
2023/07/05	4	27.26	28	27.08	27.55	-24	7,076	-0.34%
2023/07/04	22	25.87	25.1	25.94	25.90	-3.1	6,408	-0.05%
2023/07/03	83	24.73	9	24.00	24.30	74	5,833	1.27%
2023/06/30	10	22.88	0.1	22.70	23.00	9.9	5,504	0.18%
2023/06/29	0	0.00	0.4	22.37	22.50	-0.4	5,433	-0.01%
2023/06/27	1	22.65	0	0.00	22.75	1	5,579	0.02%
2023/06/26	2	23.00	0	0.00	22.80	2	5,702	0.04%
2023/06/21	2	23.45	0	0.00	23.45	2	5,727	0.03%
2023/06/15	2	23.73	3	23.90	23.90	-1	5,535	-0.02%
2023/06/14	2	24.25	27	23.89	24.20	-25	5,410	-0.46%
2023/06/13	0	0.00	3	23.33	23.30	-3	5,251	-0.06%
2023/06/09	24	23.24	10.2	23.20	23.00	13.8	5,023	0.28%
2023/06/08	0	0.00	20.3	22.41	22.50	-20.3	4,730	-0.43%
2023/06/07	3	22.10	0	0.00	22.05	3	4,611	0.07%
2023/06/06	0	0.00	5	21.55	21.90	-5	4,569	-0.11%
2023/06/05	7	21.99	8.3	21.45	21.65	-1.3	4,642	-0.03%
2023/06/02	25	21.24	25	21.17	21.10	0	4,455	0.00%
2023/06/01	5	21.30	2	20.95	20.95	3	4,403	0.07%
2023/05/31	22	21.14	4	20.96	21.15	18	4,377	0.41%
2023/05/30	5	21.20	2	21.05	20.70	3	4,251	0.07%
2023/05/29	2	20.70	2	20.60	20.55	0	4,031	0.00%
2023/05/19	0	0.00	20	19.21	19.20	-20	4,178	-0.48%
2023/05/12	0.2	18.75	0	0.00	18.80	0.2	4,260	0.00%
2023/05/11	0.2	18.75	0	0.00	18.80	0.2	4,278	0.00%
2023/05/04	1	19.25	5	19.10	19.20	-4	4,823	-0.08%
2023/04/28	0	0.00	3	19.70	19.55	-3	4,937	-0.06%
2023/04/26	1	19.50	0	0.00	19.60	1	4,900	0.02%
2023/04/25	1	19.75	0	0.00	19.75	1	4,886	0.02%
2023/04/19	0	0.00	7	21.26	21.30	-7	4,767	-0.15%
2023/04/18	1	21.55	0	0.00	21.50	1	4,745	0.02%
2023/04/17	16.5	22.13	4	21.96	22.00	12.5	4,654	0.27%
2023/04/14	1	21.15	7	21.21	21.15	-6	4,295	-0.14%
2023/04/13	3	21.65	20	21.38	21.50	-17	4,222	-0.40%
2023/04/12	41	22.27	33	21.81	22.35	8	4,060	0.20%
2023/04/07	0	0.00	2	20.75	20.70	-2	3,632	-0.06%
2023/03/31	0	0.00	2	20.80	20.55	-2	3,551	-0.06%
2023/03/30	0	0.00	5	20.75	20.50	-5	3,523	-0.14%
2023/03/29	10	20.93	0	0.00	20.65	10	3,476	0.29%
2023/03/28	4	20.30	0	0.00	20.50	4	3,280	0.12%
2023/03/27	9	20.95	3	20.90	20.90	6	3,200	0.19%
2023/03/24	11	20.40	10.3	20.20	20.20	0.7	3,048	0.02%
2023/03/23	0	0.00	3	20.10	20.10	-3	2,977	-0.10%
2023/03/22	1	19.80	0	0.00	19.75	1	2,936	0.03%
2023/03/21	3	19.90	0	0.00	19.75	3	2,943	0.10%
2023/03/16	1	19.50	0	0.00	19.45	1	3,129	0.03%
2023/03/15	0	0.00	5	20.00	19.85	-5	3,133	-0.16%
2023/03/13	0	0.00	10	19.98	20.15	-10	3,213	-0.31%
2023/03/10	1	20.60	0	0.00	20.30	1	3,243	0.03%
2023/03/09	0	0.00	3	20.98	20.95	-3	3,258	-0.09%
2023/03/08	5	20.85	2	20.60	21.00	3	3,202	0.09%
2023/03/07	0	0.00	10	20.30	20.35	-10	3,044	-0.33%
2023/03/06	5	20.20	5	20.05	20.00	0	3,009	0.00%
2023/03/03	19	20.18	14	20.05	20.05	5	2,986	0.17%
2023/03/01	0	0.00	3	19.80	19.85	-3	3,012	-0.10%
2023/02/24	0	0.00	5	19.85	19.65	-5	2,970	-0.17%
2023/02/23	6	19.80	0	0.00	19.90	6	2,938	0.20%
2023/02/22	0	0.00	2	19.40	19.60	-2	2,966	-0.07%
2023/02/21	0	0.00	1	19.75	19.55	-1	2,966	-0.03%
2023/02/20	5	19.88	1	19.85	19.90	4	3,043	0.13%
2023/02/17	26	19.86	16.2	19.95	20.00	9.8	3,226	0.30%
2023/02/16	0	0.00	11	19.13	19.55	-11	3,076	-0.36%
2023/02/10	0	0.00	1	19.15	19.10	-1	3,088	-0.03%
2023/02/08	0.1	19.65	0	0.00	19.55	0.1	3,110	0.00%
2023/02/06	2.1	19.60	0	0.00	19.65	2.1	3,110	0.07%
2023/02/03	0.3	19.70	0	0.00	19.80	0.3	3,090	0.01%
2023/02/02	7	20.05	7	19.77	20.10	0	3,004	0.00%
2023/02/01	0	0.00	8	18.67	18.85	-8	2,602	-0.31%
2023/01/30	0	18.00	1	18.20	18.10	-1	2,455	-0.04%
2022/12/22	0	0.00	6	17.80	17.90	-6	2,618	-0.23%
2022/12/21	1	17.50	0	0.00	17.55	1	2,629	0.04%
2022/12/20	0	0.00	10	17.65	17.35	-10	2,631	-0.38%
2022/12/19	4	18.04	0	0.00	18.05	4	2,641	0.15%
2022/12/16	1	18.30	0	0.00	18.15	1	2,647	0.04%
2022/12/14	1	18.40	3	18.35	18.45	-2	2,659	-0.08%
2022/12/13	0	0.00	9	18.21	18.20	-9	2,666	-0.34%
2022/12/09	1	19.00	0	0.00	18.55	1	2,660	0.04%
2022/12/08	11	19.22	9	18.79	19.00	2	2,651	0.08%
2022/12/07	2	18.75	1	18.30	18.30	1	2,518	0.04%
2022/12/06	6	18.78	0	0.00	18.70	6	2,504	0.24%
2022/12/02	3	19.15	5	19.17	19.05	-2	2,456	-0.08%
2022/12/01	0	0.00	1	18.90	18.80	-1	2,420	-0.04%
2022/11/30	0	0.00	5	18.65	18.70	-5	2,374	-0.21%
2022/11/24	1	18.80	6	18.70	18.70	-5	2,438	-0.21%
2022/11/23	11	19.04	0	0.00	19.05	11	2,413	0.46%
2022/11/17	2	18.60	2	18.68	18.70	0	2,492	0.00%
2022/11/16	0	0.00	11	18.60	18.55	-11	2,530	-0.43%
2022/11/15	21	18.66	1	18.85	18.85	20	2,478	0.81%
2022/11/10	0	0.00	1	17.50	17.55	-1	2,592	-0.04%
2022/11/07	0	0.00	3	17.33	17.30	-3	2,897	-0.10%
2022/11/04	1	17.40	2	17.33	17.20	-1	2,971	-0.03%
2022/11/03	1	17.10	1	16.75	17.25	0	2,930	0.00%
2022/11/01	1	16.60	0	0.00	16.60	1	2,923	0.03%
2022/10/26	0	0.00	9	15.65	15.55	-9	3,179	-0.28%
2022/10/19	5	16.05	0	0.00	15.75	5	3,286	0.15%
2022/10/17	1	15.00	1	15.60	15.65	0	3,304	0.00%
2022/10/13	0	0.00	14	15.15	14.70	-14	3,378	-0.41%
2022/10/11	0	0.00	20	16.03	15.90	-20	3,361	-0.59%
2022/10/05	4	17.00	1	17.20	17.10	3	3,339	0.09%
2022/10/04	0	0.00	1	16.80	16.85	-1	3,317	-0.03%
2022/10/03	3	16.40	0	0.00	16.35	3	3,300	0.09%
2022/09/29	3	16.00	0	0.00	15.90	3	3,296	0.09%
2022/09/28	1	15.60	0	0.00	15.40	1	3,298	0.03%
2022/09/26	2	16.30	0	0.00	15.90	2	3,302	0.06%
2022/09/14	3	17.75	6	17.65	17.75	-3	3,341	-0.09%
2022/09/08	2	17.53	2	17.45	17.80	0	3,423	0.00%
2022/09/07	2	17.20	0	0.00	17.15	2	3,413	0.06%
2022/09/06	5	17.50	2	17.40	17.30	3	3,410	0.09%
2022/09/05	2	17.78	2	17.85	17.70	0	3,407	0.00%
2022/09/02	5	18.44	0	0.00	18.20	5	3,390	0.15%
2022/09/01	3	18.30	0	0.00	18.35	3	3,386	0.09%
2022/08/30	6	18.53	0	0.00	18.45	6	3,360	0.18%
2022/08/29	8	18.44	5	18.47	18.30	3	3,335	0.09%
2022/08/26	2	18.98	2	19.13	19.10	0	3,304	0.00%
2022/08/25	4	18.56	11	18.69	18.75	-7	3,157	-0.22%
2022/08/24	3	18.42	0	0.00	18.45	3	3,140	0.10%
2022/08/23	7	18.44	0	0.00	18.45	7	3,237	0.22%
2022/08/22	5	18.85	0	0.00	18.80	5	3,290	0.15%
2022/08/19	2	18.55	6	18.64	18.80	-4	3,341	-0.12%
2022/08/18	1	18.35	6	18.43	18.50	-5	3,220	-0.16%
2022/08/17	6	18.02	10	18.30	18.25	-4	3,128	-0.13%
2022/08/16	5	17.60	9	17.73	17.75	-4	2,945	-0.14%
2022/08/12	4	17.24	3	17.27	17.10	1	2,756	0.04%
2022/08/11	0	0.00	11	16.73	16.85	-11	2,625	-0.42%
2022/08/10	0	0.00	1	16.00	15.95	-1	2,589	-0.04%
2022/08/09	0	0.00	1	16.05	16.00	-1	2,649	-0.04%
2022/08/08	6	16.08	11	16.15	16.20	-5	2,689	-0.19%
2022/08/05	15	16.38	5	16.48	16.25	10	2,775	0.36%
2022/08/04	4	16.21	6	16.13	16.20	-2	2,683	-0.07%
2022/08/03	2	16.03	0	0.00	15.70	2	2,654	0.08%
2022/08/02	4	15.80	0	0.00	15.90	4	2,634	0.15%
2022/08/01	0	0.00	2	16.30	16.25	-2	2,634	-0.08%
2022/07/29	0	0.00	3	16.30	16.40	-3	2,662	-0.11%
2022/07/27	0	0.00	6	15.75	15.80	-6	2,603	-0.23%
2022/07/26	4	15.40	0	0.00	15.15	4	2,596	0.15%
2022/07/21	1	15.90	0	0.00	15.90	1	2,630	0.04%
2022/07/20	14	16.84	0	0.00	16.50	14	2,594	0.54%
2022/07/19	2	16.60	0	0.00	16.65	2	2,564	0.08%
2022/07/18	3	16.35	9	16.44	16.60	-6	2,561	-0.23%
2022/07/15	3	16.20	10	16.25	16.15	-7	2,547	-0.27%
2022/07/12	2	15.60	0	0.00	15.25	2	2,558	0.08%
2022/07/11	0	0.00	4	16.00	16.00	-4	2,575	-0.16%
2022/07/08	6	16.05	3	16.10	16.05	3	2,580	0.12%
2022/07/07	3	15.65	0	0.00	15.60	3	2,571	0.12%
2022/07/06	3	15.33	0	0.00	15.00	3	2,566	0.12%
2022/07/01	0	0.00	2	15.30	15.30	-2	2,570	-0.08%
2022/06/30	1	16.40	6	16.48	16.05	-5	2,536	-0.20%
2022/06/27	0	0.00	10	17.60	17.60	-10	2,499	-0.40%
2022/06/22	1	18.00	1	17.20	17.00	0	2,467	0.00%
2022/06/21	10	17.85	0	0.00	17.75	10	2,449	0.41%
2022/06/20	2	17.15	0	0.00	17.00	2	2,451	0.08%
2022/06/17	3	17.87	1	17.80	17.80	2	2,430	0.08%
2022/06/16	6	19.00	3	19.35	18.50	3	2,392	0.13%
2022/06/14	3	19.10	0	0.00	19.05	3	2,404	0.12%
2022/06/10	3	20.20	1	20.20	20.00	2	2,386	0.08%
2022/06/08	0	0.00	1	20.75	20.55	-1	2,376	-0.04%
2022/06/07	5	20.75	0	0.00	20.65	5	2,382	0.21%
2022/06/06	5	21.00	0	0.00	20.85	5	2,393	0.21%
2022/06/02	10	21.10	0	0.00	21.10	10	2,449	0.41%
2022/06/01	0	0.00	5	21.15	21.05	-5	2,476	-0.20%
2022/05/31	11	21.38	25	21.24	21.30	-14	2,446	-0.57%
2022/05/30	25	20.99	0	0.00	21.15	25	2,343	1.07%
2022/05/24	5	20.05	0	0.00	19.95	5	2,229	0.22%
2022/05/18	11	20.71	7	20.58	20.40	4	2,193	0.18%
2022/05/17	10	20.54	10	20.55	20.65	0	2,167	0.00%
2022/05/16	8	20.21	0	0.00	20.00	8	2,114	0.38%
2022/05/13	0	0.00	3	20.20	20.10	-3	2,068	-0.15%
2022/05/12	3	19.65	2	19.63	19.70	1	1,991	0.05%
2022/05/11	3	19.50	0	0.00	19.70	3	1,957	0.15%
2022/05/05	0	0.00	5	19.75	19.95	-5	1,911	-0.26%
2022/04/20	1	20.00	0	0.00	20.10	1	2,148	0.05%
2022/04/19	0	0.00	0	19.90	19.85	0	2,199	0.00%
2022/04/18	0	0.00	0	19.80	19.70	0	2,256	0.00%
2022/04/08	5	21.10	0	0.00	21.05	5	2,524	0.20%
2022/04/01	5	22.20	0	0.00	22.30	5	2,800	0.18%
2022/03/22	10	23.05	17	22.91	22.95	-7	3,750	-0.19%
2022/03/18	1	22.15	10	22.25	22.50	-9	3,815	-0.24%
2022/03/17	0	0.00	13	21.73	22.05	-13	3,936	-0.33%
2022/03/16	8	21.18	3	21.40	21.10	5	3,959	0.13%
2022/03/15	9	21.23	0	0.00	21.20	9	4,129	0.22%
2022/03/14	1	22.00	5	22.05	22.00	-4	4,293	-0.09%
2022/03/09	3	21.15	3	21.30	21.30	0	4,772	0.00%
2022/03/08	5	20.90	0	0.00	20.90	5	5,123	0.10%
2022/03/03	1	23.40	0	0.00	23.35	1	5,345	0.02%
2022/03/01	0	0.00	7	23.11	23.15	-7	5,482	-0.13%
2022/02/25	1	22.65	0	0.00	22.70	1	5,533	0.02%
2022/02/24	7	22.66	5	22.70	22.35	2	5,639	0.04%
2022/02/23	1	23.30	0	0.00	23.20	1	5,791	0.02%
2022/02/22	3	23.15	0	0.00	23.05	3	5,874	0.05%
2022/02/21	0	0.00	3	23.45	23.65	-3	5,954	-0.05%
2022/02/18	4	23.59	4	23.79	23.80	0	6,058	0.00%
2022/02/15	0	0.00	3	23.25	23.20	-3	6,357	-0.05%
2022/02/14	0	0.00	5	23.15	23.20	-5	6,539	-0.08%
2022/02/10	2	24.25	1	24.50	24.50	1	6,711	0.01%
2022/02/08	0	0.00	2	23.55	23.50	-2	6,828	-0.03%
2022/02/07	2	23.25	0	0.00	23.25	2	6,914	0.03%
2022/01/26	1	22.70	0	0.00	22.70	1	7,002	0.01%
2022/01/21	8	23.77	0	0.00	23.60	8	7,435	0.11%
2022/01/18	8	24.81	8	25.20	24.65	0	7,734	0.00%
2022/01/14	1	23.60	0	0.00	23.90	1	7,718	0.01%
2022/01/12	1	24.15	0	0.00	24.25	1	7,828	0.01%
2022/01/11	0	0.00	1	24.40	24.40	-1	7,860	-0.01%
2022/01/10	0	0.00	1	24.95	24.80	-1	7,841	-0.01%
2022/01/07	0	0.00	6	25.01	24.85	-6	7,898	-0.08%
2022/01/06	1	25.25	10	25.25	25.65	-9	7,954	-0.11%
2022/01/05	5	25.55	0	0.00	25.40	5	7,983	0.06%
2022/01/03	1	26.10	2	26.55	26.00	-1	8,047	-0.01%
2021/12/30	10	26.47	18	26.39	26.50	-8	8,119	-0.10%
2021/12/29	0	0.00	2	26.10	25.90	-2	8,022	-0.02%
2021/12/28	0	0.00	1	26.15	26.10	-1	8,111	-0.01%
2021/12/27	6	26.18	3	26.12	26.30	3	8,177	0.04%
2021/12/24	32	26.61	17	26.95	26.10	15	8,241	0.18%
2021/12/23	12	26.06	12	25.78	26.00	0	7,860	0.00%
2021/12/22	2	25.15	4	25.40	24.95	-2	8,015	-0.02%
2021/12/21	14	24.98	1	25.00	24.95	13	8,057	0.16%
2021/12/17	0	0.00	16	25.54	25.30	-16	8,264	-0.19%
2021/12/16	2	25.85	18	25.89	25.80	-16	8,364	-0.19%
2021/12/14	2	25.55	6	25.50	25.30	-4	8,502	-0.05%
2021/12/13	6	26.78	4.1	26.39	26.25	1.9	8,512	0.02%
2021/12/10	1	26.05	10	26.15	25.95	-9	8,451	-0.11%
2021/12/09	14.1	26.29	10	26.41	25.95	4.1	8,501	0.05%
2021/12/08	1	26.65	2	26.87	26.65	-1	8,413	-0.01%
2021/12/07	1	26.85	9	26.53	26.95	-8	8,399	-0.10%
2021/12/03	10	25.90	5	26.00	25.85	5	8,521	0.06%
2021/12/02	12	26.00	7.9	25.85	25.55	4.1	8,803	0.05%
2021/12/01	3	25.60	12	25.53	25.70	-9	9,548	-0.09%
2021/11/30	0	0.00	17	24.70	25.00	-17	10,084	-0.17%
2021/11/29	0	0.00	3	23.80	23.80	-3	10,567	-0.03%
2021/11/26	6	23.96	0	0.00	23.80	6	10,922	0.05%
2021/11/25	17	24.85	29.2	25.02	24.65	-12.2	11,169	-0.11%
2021/11/24	5	24.54	9	25.16	25.10	-4	11,330	-0.04%
2021/11/23	30	25.08	10.4	25.04	24.85	19.6	11,723	0.17%
2021/11/22	7	25.76	8	25.84	25.70	-1	11,838	-0.01%
2021/11/19	5	25.72	46.6	25.65	25.30	-41.6	12,071	-0.34%
2021/11/18	7	25.56	5	25.78	25.35	2	12,392	0.02%
2021/11/17	0	0.00	5	26.05	25.85	-5	12,602	-0.04%
2021/11/16	0	0.00	3	25.45	25.50	-3	12,816	-0.02%
2021/11/15	1	25.55	5.7	25.92	25.75	-4.7	13,149	-0.04%
2021/11/12	8	25.66	0	0.00	25.40	8	13,512	0.06%
2021/11/11	0	0.00	10	26.19	25.90	-10	13,878	-0.07%
2021/11/10	15	25.53	10	25.85	25.85	5	14,082	0.04%
2021/11/09	0	0.00	5	25.65	25.50	-5	14,523	-0.03%
2021/11/08	6	25.34	2	25.28	25.30	4	14,856	0.03%
2021/11/05	5	25.00	4	25.05	25.05	1	15,420	0.01%
2021/11/04	10	25.05	24	25.06	24.85	-14	16,066	-0.09%
2021/11/03	1	24.80	1	24.80	24.80	0	16,887	0.00%
2021/11/02	2	24.60	2	24.90	24.60	0	17,873	0.00%
2021/11/01	0	0.00	8	25.10	25.20	-8	19,361	-0.04%
2021/10/29	10	24.94	3	24.95	24.80	7	20,593	0.03%
2021/10/28	2	24.70	5	25.45	25.30	-3	21,082	-0.01%
2021/10/27	1	25.15	0	0.00	24.85	1	23,640	0.00%
2021/10/26	3	24.77	0	0.00	24.20	3	24,613	0.01%
2021/10/21	6	24.73	5	24.35	24.35	1	25,652	0.00%
2021/10/18	0	0.00	5	23.65	23.55	-5	27,947	-0.02%
2021/10/15	5	24.25	0	0.00	24.05	5	28,306	0.02%
2021/10/14	5	23.38	2	23.43	23.35	3	28,607	0.01%
2021/10/13	2	23.10	3	23.80	22.90	-1	28,736	0.00%
2021/10/08	3	24.45	0	0.00	24.30	3	28,979	0.01%
2021/10/07	0	0.00	3	24.40	24.50	-3	29,468	-0.01%
2021/10/06	0	0.00	4	23.70	23.35	-4	30,035	-0.01%
2021/10/05	5	23.79	0	0.00	24.00	5	30,507	0.02%
2021/10/04	1	23.50	0	0.00	23.15	1	30,659	0.00%
2021/10/01	6	24.70	1	24.65	24.00	5	31,560	0.02%
2021/09/30	2	25.08	6	25.23	25.40	-4	31,833	-0.01%
2021/09/29	10	24.63	1	25.00	24.45	9	31,939	0.03%
2021/09/28	1	26.35	0	0.00	26.30	1	31,987	0.00%
2021/09/27	3	26.90	1	26.65	26.75	2	32,062	0.01%
2021/09/24	3	27.40	5	27.46	27.10	-2	32,188	-0.01%
2021/09/23	1	27.10	2	26.90	27.00	-1	32,151	0.00%
2021/09/22	3	26.08	3	26.03	26.05	0	32,242	0.00%
2021/09/17	4	26.34	2	26.75	26.90	2	32,593	0.01%
2021/09/16	2	26.55	0	0.00	26.50	2	32,894	0.01%
2021/09/15	5	26.80	0	0.00	26.55	5	33,411	0.01%
2021/09/14	11	27.37	0	0.00	27.05	11	33,577	0.03%
2021/09/13	11	27.53	0	0.00	27.30	11	33,755	0.03%
2021/09/10	3	27.67	4	27.85	27.85	-1	33,973	0.00%
2021/09/09	11	27.20	13	27.21	27.95	-2	34,599	-0.01%
2021/09/08	12	27.18	8	27.53	26.80	4	34,685	0.01%
2021/09/07	6	27.74	9	28.28	27.70	-3	34,619	-0.01%
2021/09/06	65	29.59	42.1	29.64	28.90	23	34,423	0.07%
2021/09/03	18.1	29.15	23	29.12	29.40	-5	33,588	-0.01%
2021/09/02	22	28.54	6	28.54	27.90	16	33,244	0.05%
2021/09/01	16	28.86	10	28.68	29.00	6	33,869	0.02%
2021/08/31	6	27.58	5	28.29	28.45	1	34,248	0.00%
2021/08/30	19	27.54	2	27.40	27.60	17	35,891	0.05%
2021/08/27	7	27.49	12	27.75	27.00	-5	35,986	-0.01%
2021/08/26	17	27.08	3	27.25	27.15	14	35,694	0.04%
2021/08/25	35	27.11	24	27.23	27.15	11	35,638	0.03%
2021/08/24	8	26.32	3	26.50	26.45	5	35,385	0.01%
2021/08/23	1	26.50	3	26.75	26.85	-2	35,266	-0.01%
2021/08/20	8	25.58	8	25.15	25.45	0	35,380	0.00%
2021/08/19	15	25.68	1	26.30	25.20	14	35,169	0.04%
2021/08/18	13	26.36	16	26.51	27.35	-3	35,150	-0.01%
2021/08/17	12	26.90	9	25.92	25.40	3	34,874	0.01%
2021/08/16	13	27.37	11	27.37	27.25	2	34,484	0.01%
2021/08/13	29	28.93	14	27.80	27.55	15	34,199	0.04%
2021/08/12	15	29.03	17	29.26	29.70	-2	33,748	-0.01%
2021/08/11	11	29.03	10	28.51	28.25	1	33,401	0.00%
2021/08/10	22	29.95	9	29.87	29.80	13	32,830	0.04%
2021/08/09	36	31.49	36	31.03	30.50	0	32,282	0.00%
2021/08/06	35	31.62	26	32.22	31.00	9	31,464	0.03%
2021/08/05	28	31.15	36.1	30.92	32.45	-8.1	30,545	-0.03%
2021/08/04	96.1	29.74	36	29.95	30.70	60.1	29,210	0.21%
2021/08/03	17	28.08	45	27.86	28.20	-28	28,117	-0.10%
2021/08/02	115	27.11	75.7	27.14	27.50	39.3	27,503	0.14%	大買/
2021/07/30	17	26.19	54	26.59	27.00	-37	25,245	-0.15%
2021/07/29	5	24.29	9	24.36	24.55	-4	24,347	-0.02%
2021/07/28	11	24.20	23	24.42	24.75	-12	24,346	-0.05%
2021/07/27	12	24.59	21	24.95	24.40	-9	24,156	-0.04%
2021/07/26	11	25.05	11	25.12	25.00	0	23,886	0.00%
2021/07/23	47	23.92	29.1	23.86	24.15	17.9	23,118	0.08%
2021/07/22	4.1	23.07	57	23.08	23.25	-52.9	22,343	-0.24%
2021/07/21	8	22.51	62.1	22.49	22.25	-54.1	21,957	-0.25%
2021/07/20	11	22.68	68	22.82	22.85	-57	22,620	-0.25%
2021/07/19	14.1	22.87	29	22.91	22.90	-14.9	22,383	-0.07%
2021/07/16	1	22.05	2	22.43	22.55	-1	22,393	0.00%
2021/07/15	32	22.32	17	22.25	22.45	15	22,426	0.07%
2021/07/14	11	22.53	6	22.64	22.05	5	22,276	0.02%
2021/07/13	73	22.98	40	22.93	21.90	33	21,952	0.15%
2021/07/12	44.2	22.72	10	22.43	22.55	34.2	21,901	0.16%
2021/07/09	10	21.48	0	0.00	21.25	10	21,430	0.05%
2021/07/08	41.9	22.27	56	22.50	22.10	-14.2	21,306	-0.07%
2021/07/07	55	21.62	25	21.59	21.60	30	20,705	0.14%
2021/07/06	20	21.26	5	21.29	21.10	15	20,428	0.07%
2021/07/05	18	21.31	8	21.47	21.40	10	20,435	0.05%
2021/07/02	4	20.75	2	20.73	20.75	2	20,243	0.01%
2021/07/01	4	20.29	3.4	20.40	20.05	0.6	20,198	0.00%
2021/06/30	6	20.77	3	20.92	20.65	3	20,123	0.01%
2021/06/29	2	20.80	26	21.14	20.80	-24	20,050	-0.12%
2021/06/28	22	21.53	2	20.65	21.50	20	19,872	0.10%
2021/06/25	10	21.47	6	21.77	21.20	4	19,575	0.02%
2021/06/24	47	21.64	25.7	21.75	21.90	21.3	19,586	0.11%
2021/06/23	7	21.14	41	21.28	21.20	-34	19,012	-0.18%
2021/06/22	25	21.25	2	21.20	20.85	23	18,815	0.12%
2021/06/21	5	21.10	31	20.74	21.10	-26	18,556	-0.14%
2021/06/18	20	21.05	24	21.04	21.15	-4	18,306	-0.02%
2021/06/17	10	20.13	7	20.20	20.70	3	17,562	0.02%
2021/06/15	0	0.00	3	20.35	20.30	-3	17,185	-0.02%
2021/06/11	32	20.19	9	20.09	20.25	23	17,056	0.13%
2021/06/10	8	19.90	41	20.17	20.05	-33	16,827	-0.20%
2021/06/09	12	20.67	44	20.74	20.25	-32	16,598	-0.19%
2021/06/08	32.6	20.02	27	19.94	20.00	5.6	15,448	0.04%
2021/06/07	81	19.33	16	19.81	19.10	65	14,704	0.44%
2021/06/04	2	18.95	8	18.82	18.85	-6	12,765	-0.05%
2021/06/03	18	18.39	7	18.43	18.55	11	12,534	0.09%
2021/06/01	1	18.15	1	18.35	18.15	0	12,309	0.00%
2021/05/31	5	18.14	2	18.00	18.10	3	12,215	0.02%
2021/05/28	4	17.64	2	17.80	17.90	2	12,079	0.02%
2021/05/27	10	17.15	2	17.30	17.40	8	11,834	0.07%
2021/05/26	33	17.26	8	17.50	17.45	25	12,021	0.21%
2021/05/25	2	17.13	3	17.03	16.90	-1	11,871	-0.01%
2021/05/24	2	16.35	1	16.05	16.20	1	11,893	0.01%
2021/05/21	0	0.00	1	15.95	15.95	-1	11,990	-0.01%
2021/05/19	2	14.98	3	15.28	15.60	-1	12,705	-0.01%
2021/05/18	1	14.85	0	0.00	14.85	1	12,710	0.01%
2021/05/17	1	13.50	0	0.00	13.50	1	12,766	0.01%
2021/05/14	1	15.50	0	0.00	15.00	1	12,651	0.01%
2021/05/13	4	14.98	0	0.00	14.95	4	12,573	0.03%
2021/05/12	7	15.56	1	15.60	15.35	6	12,516	0.05%
2021/05/11	2	16.95	20.7	16.65	16.80	-18.7	12,440	-0.15%
2021/05/07	3	18.32	16	18.21	18.50	-13	12,300	-0.11%
2021/05/06	7	17.76	1	17.20	17.35	6	12,033	0.05%
2021/05/05	10	17.84	10	18.05	17.20	0	11,972	0.00%
2021/05/04	3	16.55	8	17.08	17.95	-5	11,738	-0.04%
2021/05/03	2	17.70	0	0.00	17.45	2	11,586	0.02%
2021/04/29	1	18.15	0	0.00	18.35	1	11,555	0.01%
2021/04/28	6	18.52	8	18.64	18.60	-2	11,575	-0.02%
2021/04/27	11	18.55	10	18.67	18.70	1	11,956	0.01%
2021/04/26	69	18.94	20	18.61	18.35	49	11,894	0.41%
2021/04/23	5	17.85	6	17.93	17.90	-1	10,913	-0.01%
2021/04/22	1	17.60	0	0.00	17.70	1	10,871	0.01%
2021/04/21	1	17.85	1	18.10	18.15	0	10,717	0.00%
2021/04/20	5	17.70	5	17.80	17.80	0	10,607	0.00%
2021/04/19	7	17.84	5	17.90	17.90	2	10,772	0.02%
2021/04/16	17	18.64	10	18.10	18.30	7	10,727	0.07%
2021/04/15	0	0.00	1	17.60	17.60	-1	10,181	-0.01%
2021/04/13	16	18.34	2.2	18.39	17.25	13.8	10,776	0.13%
2021/04/12	4	17.84	9	17.76	17.70	-5	10,629	-0.05%
2021/04/09	5	17.40	7	17.45	17.45	-2	10,559	-0.02%
2021/04/08	0	0.00	2	17.10	17.10	-2	10,354	-0.02%
2021/04/07	2	16.95	8	16.95	17.05	-6	10,264	-0.06%
2021/04/06	1	16.55	1	17.00	16.90	0	10,321	0.00%
2021/04/01	13	16.32	0	0.00	16.40	13	10,648	0.12%
2021/03/31	1	16.55	0	0.00	16.50	1	10,624	0.01%
2021/03/30	0	0.00	4	17.03	16.85	-4	10,614	-0.04%
2021/03/29	3	17.12	4	17.00	17.30	-1	10,541	-0.01%
2021/03/26	0	0.00	3	16.17	16.20	-3	10,275	-0.03%
2021/03/25	2	16.23	5	16.15	16.10	-3	10,421	-0.03%
2021/03/24	0	16.30	2	16.25	16.30	-2	10,583	-0.02%
2021/03/22	0	16.35	5	16.45	16.55	-5	10,920	-0.05%
2021/03/18	5	16.41	1	16.45	16.35	4	10,952	0.04%
2021/03/17	0	16.25	53.6	16.30	16.15	-53.6	10,932	-0.49%
2021/03/16	1	16.30	0	0.00	16.20	1	10,972	0.01%
2021/03/15	0	16.73	0	0.00	16.40	0	11,028	0.00%
2021/03/12	5	16.50	1	16.25	16.20	4	11,001	0.04%
2021/03/11	0	0.00	5	16.25	16.45	-5	11,198	-0.04%
2021/03/10	1	16.05	0	0.00	16.05	1	11,412	0.01%
2021/03/09	1	15.80	2	15.75	16.15	-1	11,809	-0.01%
2021/03/08	2	16.15	2	16.65	16.15	0	12,319	0.00%
2021/03/05	6	16.52	5	16.60	16.60	1	12,402	0.01%
2021/03/04	9	16.99	2	16.85	16.90	7	12,551	0.06%
2021/03/03	30	16.87	0	0.00	17.15	30	12,544	0.24%
2021/03/02	5	17.75	5	17.40	17.25	0	12,463	0.00%
2021/02/26	7	18.02	11	17.78	17.85	-4	12,353	-0.03%
2021/02/25	0	0.00	16	17.48	17.40	-16	12,371	-0.13%
2021/02/24	10	16.79	0	0.00	16.60	10	12,317	0.08%
2021/02/23	6	17.29	0	0.00	17.35	6	12,135	0.05%
2021/02/22	8	17.64	6	17.28	17.85	2	11,991	0.02%
2021/02/19	1	16.65	19	16.68	16.90	-18	11,580	-0.16%
2021/02/18	3	16.10	3	16.10	16.10	0	11,194	0.00%
2021/02/17	1	16.15	4	16.15	16.15	-3	11,239	-0.03%
2021/02/03	2	15.35	0	0.00	15.35	2	11,030	0.02%
2021/02/02	1	14.85	2	15.30	15.55	-1	11,050	-0.01%
2021/02/01	0	0.00	2	14.45	14.80	-2	10,866	-0.02%
2021/01/29	8	14.96	1	14.90	14.75	7	10,852	0.06%
2021/01/28	0	0.00	5	14.95	15.15	-5	10,602	-0.05%
2021/01/27	5	15.60	0	0.00	15.40	5	10,447	0.05%
2021/01/26	6	15.86	0	0.00	15.80	6	10,312	0.06%
2021/01/25	0	0.00	10.1	16.05	16.10	-10.1	10,241	-0.10%
2021/01/22	0	0.00	5.1	16.09	16.45	-5.1	10,108	-0.05%
2021/01/21	0	0.00	1	16.25	16.05	-1	9,980	-0.01%
2021/01/20	19.1	16.84	20	16.73	16.45	-0.9	9,854	-0.01%
2021/01/19	0.2	16.20	1	16.40	16.40	-0.8	9,414	-0.01%
2021/01/18	0	0.00	7	16.00	15.80	-7	9,220	-0.08%
2021/01/15	0	0.00	0.2	15.75	15.75	-0.2	9,153	0.00%
2021/01/14	0	0.00	2	16.33	16.30	-2	9,056	-0.02%
2021/01/13	1	15.75	2	15.98	16.05	-1	8,970	-0.01%
2021/01/12	24	16.23	24	15.72	15.80	0	8,918	0.00%
2021/01/11	7	16.06	0.1	16.00	16.05	6.9	8,857	0.08%
2021/01/08	3	15.53	0	0.00	15.55	3	8,787	0.03%
2021/01/07	4	16.00	2	15.85	15.85	2	8,952	0.02%
2021/01/06	24.1	16.26	13.6	16.57	15.80	10.5	8,913	0.12%
2021/01/05	2	15.90	5	15.65	16.10	-3	8,190	-0.04%
2021/01/04	1	15.30	0	0.00	15.35	1	7,915	0.01%
2020/12/31	1	15.05	10	15.25	15.05	-9	7,850	-0.11%
2020/12/30	3	15.22	0	0.00	15.25	3	7,787	0.04%
2020/12/29	1	15.65	0	0.00	15.50	1	7,718	0.01%
2020/12/28	3	15.88	7	15.64	15.95	-4	7,597	-0.05%
2020/12/24	0	0.00	3	15.00	15.00	-3	7,093	-0.04%
2020/12/23	0	0.00	2	14.95	15.00	-2	7,040	-0.03%
2020/12/22	8	14.80	0	0.00	14.60	8	7,008	0.11%
2020/12/21	3	15.12	10	15.05	15.15	-7	6,900	-0.10%
2020/12/18	7	14.89	16	15.06	15.05	-9	6,758	-0.13%
2020/12/17	15	14.98	17	14.81	14.85	-2	6,558	-0.03%
2020/12/14	0	0.00	1	14.50	14.40	-1	6,155	-0.02%
2020/12/10	3	14.30	0	0.00	14.30	3	6,124	0.05%
2020/12/09	0	0.00	5.6	14.58	14.70	-5.6	6,031	-0.09%
2020/12/08	0	0.00	33	14.62	14.65	-33	5,970	-0.55%
2020/12/07	3	15.30	11	14.80	14.85	-8	5,900	-0.14%
2020/12/04	10	14.54	0	0.00	14.65	10	5,694	0.18%
2020/12/03	2	14.50	4	14.58	14.25	-2	5,445	-0.04%
2020/12/02	20	14.80	3	14.87	15.00	17	5,057	0.34%
2020/12/01	1	12.90	7	13.24	13.65	-6	4,509	-0.13%
2020/11/30	6	13.18	1	13.30	13.20	5	4,363	0.11%
2020/11/27	1	12.85	0	0.00	12.95	1	4,207	0.02%
2020/11/24	0	0.00	8	12.71	12.60	-8	4,073	-0.20%
2020/11/20	0	0.00	2	12.00	12.15	-2	3,602	-0.06%
2020/11/19	6	11.83	2	11.80	11.80	4	3,577	0.11%
2020/11/18	2	11.85	6.4	11.79	11.90	-4.4	3,522	-0.13%
2020/11/17	3	11.85	0	0.00	11.70	3	3,460	0.09%
2020/11/16	2	11.63	2	11.58	11.75	0	3,527	0.00%
2020/11/13	0	0.00	2	11.25	11.30	-2	3,405	-0.06%
2020/11/11	0	0.00	1	11.20	11.25	-1	3,428	-0.03%
2020/11/10	7	11.40	4	11.51	11.45	3	3,445	0.09%
2020/11/09	1	11.30	1	11.25	11.20	0	3,363	0.00%
2020/11/04	2	11.20	0	0.00	11.05	2	3,423	0.06%
2020/11/03	1	11.25	0	0.00	11.10	1	3,426	0.03%
2020/10/29	1	11.30	0	0.00	11.20	1	3,513	0.03%
2020/10/27	0	11.70	3	11.82	11.50	-3	3,574	-0.08%
2020/10/23	2	11.45	0	0.00	11.45	2	3,468	0.06%
2020/10/22	2	11.30	0	0.00	11.30	2	3,503	0.06%
2020/10/21	31	11.60	0	0.00	11.45	31	3,539	0.88%
2020/10/19	1	11.80	514	11.86	11.60	-513	3,593	-14.27%	大賣/鉅額交易
2020/10/16	0	0.00	15	11.92	11.80	-15	3,484	-0.43%
2020/10/15	38	11.27	7	11.67	11.95	31	3,391	0.91%
2020/10/14	413	10.98	2	11.05	11.00	411	3,170	12.96%	大買/鉅額交易
2020/10/13	80	10.80	0	0.00	10.80	80	3,160	2.53%
2020/10/12	0	0.00	2	10.90	10.80	-2	3,204	-0.06%
2020/10/08	2	10.90	0	0.00	10.95	2	3,241	0.06%
2020/10/05	0	0.00	2	10.40	10.60	-2	3,403	-0.06%
2020/09/30	1	10.05	0	0.00	10.20	1	3,412	0.03%
2020/09/29	1	10.30	0	0.00	10.20	1	3,442	0.03%
2020/09/18	0	0.00	3	11.20	11.15	-3	3,799	-0.08%
2020/09/15	0	0.00	5	11.06	11.10	-5	3,821	-0.13%
2020/09/11	1	10.60	0	0.00	10.65	1	4,002	0.02%
2020/09/10	0.3	10.80	1	10.85	10.85	-0.7	3,997	-0.02%
2020/09/09	1	10.60	0	0.00	10.70	1	4,041	0.02%
2020/09/08	10	10.90	10	10.65	10.65	0	4,023	0.00%
2020/09/07	1	10.85	2	11.08	10.85	-1	4,042	-0.02%
2020/09/04	1	10.60	0	0.00	10.80	1	4,056	0.02%
2020/09/03	1	10.80	0	0.00	10.80	1	4,033	0.02%
2020/08/31	11	11.08	10	10.85	10.85	1	4,102	0.02%
2020/08/28	7	10.98	0	0.00	11.00	7	4,186	0.17%
2020/08/27	0	0.00	2	11.25	11.20	-2	4,198	-0.05%
2020/08/26	2	11.20	1	11.20	11.30	1	4,217	0.02%
2020/08/24	10	10.85	10	10.75	10.75	0	4,292	0.00%
2020/08/21	1	10.65	1	10.70	10.75	0	4,367	0.00%
2020/08/19	4	11.34	0	0.00	11.20	4	4,326	0.09%
2020/08/17	0	0.00	2	11.55	11.55	-2	4,323	-0.05%
2020/08/06	0	0.00	7	12.02	11.85	-7	4,269	-0.16%
2020/08/03	1	11.95	3	12.00	11.95	-2	4,607	-0.04%
2020/07/31	0	0.00	2	11.75	11.85	-2	4,594	-0.04%
2020/07/29	2	11.10	1	11.20	11.30	1	4,619	0.02%
2020/07/28	2	11.15	0	0.00	11.00	2	4,639	0.04%
2020/07/27	2	11.40	0	0.00	11.25	2	4,693	0.04%
2020/07/24	1	11.55	0	0.00	11.55	1	4,802	0.02%
2020/07/23	1	12.20	0	0.00	11.95	1	4,778	0.02%
2020/07/22	2	12.05	4	11.99	11.95	-2	4,783	-0.04%
2020/07/21	1	11.65	0	0.00	11.75	1	4,832	0.02%
2020/07/20	3	11.50	0	0.00	11.55	3	5,041	0.06%
2020/07/17	2	11.65	1	12.00	11.65	1	5,064	0.02%
2020/07/16	1	11.90	1	11.80	11.95	0	5,049	0.00%
2020/07/14	1	11.90	0	0.00	11.75	1	5,139	0.02%
2020/07/13	1	11.85	1	12.05	12.05	0	5,211	0.00%
2020/07/03	1	12.70	3	12.57	12.65	-2	5,081	-0.04%
2020/07/02	5	12.40	10	12.33	12.25	-5	4,998	-0.10%
2020/07/01	10	12.15	14	12.02	12.00	-4	4,900	-0.08%
2020/06/29	2	11.55	0	0.00	11.70	2	4,973	0.04%
2020/06/24	1	11.70	0	0.00	11.70	1	4,964	0.02%
2020/06/22	0	0.00	6	12.04	11.90	-6	5,021	-0.12%
2020/06/19	6	11.98	0	0.00	11.90	6	5,021	0.12%
2020/06/18	5	12.15	4	12.05	12.35	1	4,862	0.02%
2020/06/17	5	11.90	6	11.81	11.80	-1	4,782	-0.02%
2020/06/16	5	11.72	1	11.80	11.80	4	4,799	0.08%
2020/06/15	0	0.00	1	11.35	11.40	-1	4,795	-0.02%
2020/06/12	1	11.25	0	0.00	11.40	1	4,819	0.02%
2020/06/11	8	11.84	2	11.95	11.70	6	4,832	0.12%
2020/06/10	2	12.15	0	0.00	11.90	2	4,818	0.04%
2020/06/09	1	12.00	6	12.19	12.10	-5	4,890	-0.10%
2020/06/08	0	0.00	20	12.23	12.20	-20	4,926	-0.41%
2020/06/05	5	12.35	0	0.00	12.30	5	4,906	0.10%
2020/06/04	0	0.00	3	12.13	12.05	-3	4,873	-0.06%
2020/06/02	0	0.00	1	12.00	12.00	-1	4,804	-0.02%
2020/06/01	8	12.15	8	12.10	12.10	0	4,924	0.00%
2020/05/29	0	0.00	2	12.05	11.85	-2	4,863	-0.04%
2020/05/28	2	12.10	8	11.84	11.75	-6	4,826	-0.12%
2020/05/26	0	0.00	2	11.85	11.70	-2	4,782	-0.04%
2020/05/22	0	0.00	2	11.40	11.55	-2	4,804	-0.04%
2020/05/21	7	11.51	2	11.50	11.40	5	4,797	0.10%
2020/05/19	2	11.35	0	0.00	11.30	2	4,741	0.04%
2020/05/18	0	0.00	2	11.30	11.30	-2	4,741	-0.04%
2020/05/14	3	11.95	0	0.00	11.70	3	4,704	0.06%
2020/05/13	0	0.00	2	12.10	12.10	-2	4,681	-0.04%
2020/05/12	3	12.25	0	0.00	12.15	3	4,672	0.06%
2020/05/08	3	12.87	5	12.64	12.60	-2	4,567	-0.04%
2020/05/07	0	0.00	3	11.95	12.00	-3	4,307	-0.07%
2020/05/06	8	11.81	0	0.00	11.75	8	4,292	0.19%
2020/04/30	0	0.00	12	12.33	12.35	-12	4,270	-0.28%
2020/04/29	0	0.00	6	12.45	12.25	-6	4,229	-0.14%
2020/04/28	1	12.05	0	0.00	11.90	1	4,133	0.02%
2020/04/27	1	11.95	6	12.06	12.00	-5	4,184	-0.12%
2020/04/24	11	12.05	2	11.85	11.90	9	4,223	0.21%
2020/04/23	2	11.70	16	11.52	12.25	-14	4,130	-0.34%
2020/04/22	13	10.92	0	0.00	11.15	13	3,913	0.33%
2020/04/21	0	0.00	10	10.85	10.85	-10	3,895	-0.26%
2020/04/20	2	11.40	1	11.55	11.45	1	3,862	0.03%
2020/04/17	13	11.42	15	11.74	11.35	-2	3,884	-0.05%
2020/04/16	11	11.26	2	10.88	11.30	9	3,743	0.24%
2020/04/15	5	10.59	2	10.65	10.80	3	3,609	0.08%
2020/04/14	4	10.40	1	10.25	10.30	3	3,605	0.08%
2020/04/13	1	10.10	0	0.00	10.05	1	3,592	0.03%
2020/04/09	3	10.30	7	10.46	10.35	-4	3,620	-0.11%
2020/04/08	0	10.50	1	10.25	10.50	-1	3,707	-0.03%
2020/04/07	6	10.23	0	0.00	10.25	6	3,657	0.16%
2020/04/01	0	0.00	5	9.69	9.80	-5	3,564	-0.14%
2020/03/31	8	9.81	2	9.95	9.69	6	3,542	0.17%
2020/03/26	1	9.73	3	9.52	9.53	-2	3,439	-0.06%
2020/03/19	0	0.00	49	8.01	8.01	-49	3,359	-1.46%
2020/03/18	0	0.00	5	9.12	8.90	-5	3,326	-0.15%
2020/03/17	1	9.15	0	0.00	8.90	1	3,297	0.03%
2020/03/16	3	10.12	0	0.00	9.82	3	3,292	0.09%
2020/03/13	1	10.10	7	10.24	10.20	-6	3,247	-0.18%
2020/03/12	2	11.10	5	11.67	11.15	-3	3,170	-0.09%
2020/03/10	10	12.38	5	12.07	12.35	5	3,230	0.15%
2020/03/09	10	13.05	0	0.00	12.35	10	3,264	0.31%
2020/03/06	0	0.00	9	13.19	13.30	-9	3,237	-0.28%
2020/03/05	3	13.32	11	13.51	13.40	-8	3,257	-0.25%
2020/03/03	1	12.95	2	12.93	12.90	-1	3,140	-0.03%
2020/03/02	3	12.43	1	12.80	12.75	2	3,202	0.06%
2020/02/27	8	13.00	0	0.00	12.80	8	3,187	0.25%
2020/02/26	3	13.15	1	13.15	13.15	2	3,173	0.06%
2020/02/25	0	0.00	1	12.85	13.00	-1	3,114	-0.03%
2020/02/24	1	12.95	0	0.00	12.95	1	3,111	0.03%
2020/02/21	30	13.15	0	0.00	13.20	30	3,122	0.96%
2020/02/20	7	13.25	1	13.35	13.20	6	3,233	0.19%
2020/02/18	1	13.10	0	0.00	13.05	1	3,342	0.03%
2020/02/14	2	13.50	21	13.26	13.35	-19	3,417	-0.56%
2020/02/13	2	13.40	0	0.00	13.30	2	3,428	0.06%
2020/02/10	10	13.00	0	0.00	13.15	10	3,529	0.28%
2020/02/07	0	0.00	23	13.29	13.25	-23	3,620	-0.64%
2020/02/06	5	13.45	27	13.44	13.50	-22	3,653	-0.60%
2020/02/05	93	13.51	6	13.38	13.40	87	3,642	2.39%
2020/02/04	21	12.49	1	12.60	12.80	20	3,548	0.56%
2020/01/31	0	0.00	1	13.25	13.10	-1	3,493	-0.03%
2020/01/30	2	13.50	3	13.70	13.50	-1	3,452	-0.03%
2020/01/20	6	15.36	1.4	15.17	14.95	4.6	3,383	0.14%
2020/01/17	0	0.00	20	15.20	15.35	-20	3,311	-0.60%
2020/01/16	1	15.20	3	15.08	15.20	-2	3,301	-0.06%
2020/01/15	22	15.20	0	0.00	15.15	22	3,290	0.67%
2020/01/14	0	0.00	25	15.00	15.00	-25	3,276	-0.76%
2020/01/10	1	14.85	1	15.10	14.85	0	3,281	0.00%
2020/01/09	1	14.80	1	14.75	14.75	0	3,267	0.00%
2020/01/08	27	14.88	3	14.92	14.75	24	3,299	0.73%
2020/01/03	1	15.10	5	15.00	15.00	-4	3,601	-0.11%
2020/01/02	18	15.46	14	15.44	15.25	4	3,583	0.11%
2019/12/30	1	15.00	0	0.00	14.85	1	3,496	0.03%
2019/12/25	1	15.20	10	15.20	15.25	-9	3,572	-0.25%
2019/12/24	1	15.20	1	15.40	15.30	0	3,692	0.00%
2019/12/23	1	15.10	4	15.13	15.25	-3	3,724	-0.08%
2019/12/20	3	15.30	1	15.35	15.20	2	3,719	0.05%
2019/12/18	0	0.00	1	15.00	14.90	-1	3,895	-0.03%
2019/12/17	0	0.00	1	15.15	15.10	-1	3,949	-0.03%
2019/12/16	10	15.00	1	15.00	15.10	9	3,997	0.23%
2019/12/13	2	14.83	0	0.00	14.60	2	4,080	0.05%
2019/12/11	7	14.86	0	0.00	14.80	7	4,231	0.17%
2019/12/06	20	15.27	5	15.17	15.20	15	4,706	0.32%
2019/12/05	0	0.00	3	15.95	15.95	-3	4,587	-0.07%
2019/12/04	8	16.13	51	16.05	15.80	-43	4,646	-0.93%
2019/12/03	50	15.40	1	15.90	15.95	49	4,633	1.06%
2019/12/02	1	15.25	0	0.00	15.30	1	4,675	0.02%
2019/11/27	20	16.10	1	16.15	16.10	19	5,212	0.36%
2019/11/26	0	0.00	0.6	15.65	15.75	-0.6	5,583	-0.01%
2019/11/21	10	15.85	0	0.00	15.90	10	6,097	0.16%
2019/11/20	0	0.00	20	15.75	15.90	-20	6,359	-0.31%
2019/11/19	0	0.00	2	16.15	16.00	-2	6,519	-0.03%
2019/11/18	0	0.00	1	15.45	15.75	-1	6,606	-0.02%
2019/11/15	1	15.35	0	0.00	15.30	1	6,786	0.01%
2019/11/14	0	0.00	1	14.90	14.95	-1	7,293	-0.01%
2019/11/13	1	15.10	1	15.35	15.10	0	7,387	0.00%
2019/11/12	12	14.65	1	14.65	14.65	11	7,575	0.15%
2019/11/08	1	15.15	0	0.00	15.20	1	7,774	0.01%
2019/11/06	10	15.45	0	0.00	15.25	10	8,107	0.12%
2019/11/05	1	15.95	0	0.00	16.05	1	8,027	0.01%
2019/11/04	0	0.00	0	16.00	16.10	0	8,057	0.00%
2019/11/01	0	0.00	2	16.15	16.20	-2	8,226	-0.02%
2019/10/31	2	16.50	10	16.20	16.40	-8	8,334	-0.10%
2019/10/23	10	16.15	0	0.00	16.15	10	8,615	0.12%
2019/10/21	0	0.00	3	16.00	16.05	-3	8,711	-0.03%
2019/10/18	3	16.28	0	0.00	16.05	3	8,739	0.03%
2019/10/17	1	15.95	0	0.00	15.95	1	8,777	0.01%
2019/10/16	10	15.95	0	0.00	15.95	10	8,778	0.11%
2019/10/15	16	16.15	11	16.24	16.20	5	8,782	0.06%
2019/10/14	1	16.20	3	16.18	15.95	-2	8,814	-0.02%
2019/10/09	2	16.40	0	0.00	16.00	2	8,838	0.02%
2019/10/08	1	17.35	0	0.00	17.30	1	8,714	0.01%
2019/10/01	1	17.25	0	0.00	17.35	1	9,072	0.01%
2019/09/24	2	18.80	0	0.00	18.30	2	8,980	0.02%
2019/09/18	0	0.00	7	18.78	18.55	-7	8,635	-0.08%
2019/09/17	0	0.00	2	18.25	18.65	-2	8,533	-0.02%
2019/09/16	1	18.35	1	18.40	18.20	0	8,473	0.00%
2019/09/12	12	18.88	5	18.70	18.65	7	8,453	0.08%
2019/09/11	0	0.00	5	18.25	18.25	-5	8,047	-0.06%
2019/09/05	0	0.00	0.2	18.15	18.20	-0.2	7,801	0.00%
2019/09/04	1	18.15	0	0.00	18.20	1	7,761	0.01%
2019/09/03	2	18.20	0	0.00	18.10	2	7,700	0.03%
2019/09/02	15	18.17	15	18.27	18.35	0	7,654	0.00%
2019/08/30	16	19.02	26	18.72	18.55	-10	7,474	-0.13%
2019/08/29	2	18.55	5	18.78	19.00	-3	7,108	-0.04%
2019/08/28	2	18.30	1	17.75	17.75	1	6,666	0.02%
2019/08/26	0	0.00	4	18.16	18.20	-4	6,306	-0.06%
2019/08/23	3	18.48	2.6	18.43	18.45	0.4	6,118	0.01%
2019/08/22	1	18.25	13	18.08	18.15	-12	5,847	-0.21%
2019/08/21	0	0.00	37	17.83	17.95	-37	5,674	-0.65%
2019/08/20	10	18.05	2	17.70	17.65	8	5,477	0.15%
2019/08/19	21	17.55	13	17.83	17.80	8	5,252	0.15%
2019/08/16	12	16.95	0	0.00	16.95	12	4,986	0.24%
2019/08/15	0	0.00	4	16.99	17.00	-4	4,869	-0.08%
2019/08/14	0	0.00	2	16.90	16.85	-2	4,660	-0.04%
2019/08/13	7	16.55	0	0.00	16.50	7	4,530	0.15%
2019/08/12	11	16.42	10	16.30	16.25	1	4,451	0.02%
2019/08/08	1	15.90	5	16.17	16.20	-4	4,229	-0.09%
2019/08/05	20	16.30	0	0.00	15.55	20	4,153	0.48%
2019/07/25	2	16.00	0	0.00	15.70	2	3,794	0.05%
2019/07/16	0	0.00	2	15.53	15.50	-2	3,690	-0.05%
2019/07/15	14	15.73	2	15.60	15.55	12	3,692	0.33%
2019/07/12	10	15.50	0	0.00	15.50	10	3,659	0.27%
2019/07/11	1	15.10	2	15.45	15.35	-1	3,594	-0.03%
2019/07/10	1	15.10	4	14.99	14.85	-3	3,475	-0.09%
2019/07/09	1	14.90	2	14.75	14.90	-1	3,498	-0.03%
2019/07/05	2	14.33	0	0.00	14.40	2	3,769	0.05%
2019/07/03	0	0.00	10	14.35	14.45	-10	4,297	-0.23%
2019/07/01	1	14.50	1	14.55	14.90	0	4,471	0.00%
2019/06/28	1	14.45	0	0.00	14.30	1	4,444	0.02%
2019/06/27	0	0.00	16	14.25	14.20	-16	4,598	-0.35%
2019/06/24	0	14.35	0	0.00	14.45	0	5,069	0.00%
2019/06/20	17	14.89	5	14.60	14.90	12	5,540	0.22%
2019/06/19	0	0.00	4	14.35	14.45	-4	5,482	-0.07%
2019/05/28	1	14.15	0	0.00	14.40	1	6,444	0.02%
2019/05/10	1	14.15	0	0.00	14.15	1	6,535	0.02%
2019/05/08	0	0.00	1	15.30	15.25	-1	6,385	-0.02%
2019/04/30	0	0.00	1	15.95	16.00	-1	6,338	-0.02%
2019/04/26	1	15.55	0	0.00	15.85	1	6,292	0.02%
2019/04/25	2	15.90	2	15.90	16.00	0	6,249	0.00%
2019/04/24	0	16.40	1	16.65	16.50	-1	6,127	-0.02%
2019/04/23	0	16.75	0	0.00	16.80	0	6,085	0.00%
2019/04/22	3	17.07	1	17.00	17.05	2	6,054	0.03%
2019/04/19	1	16.40	0	0.00	16.65	1	5,979	0.02%
2019/04/18	0	0.00	1	16.70	16.30	-1	5,908	-0.02%
2019/04/17	4	16.45	0	0.00	16.35	4	5,789	0.07%
2019/04/16	0	0.00	4.4	16.39	16.35	-4.4	5,718	-0.08%
2019/04/15	10	16.45	0	0.00	16.30	10	5,664	0.18%
2019/04/12	14	16.75	0	0.00	15.85	14	5,538	0.25%
2019/04/11	1	16.95	26	17.10	17.10	-25	5,264	-0.47%
2019/04/10	2	17.55	0	0.00	17.50	2	5,064	0.04%
2019/04/09	10	16.89	1	17.00	17.05	9	4,794	0.19%
2019/04/08	1	16.05	2	16.00	16.50	-1	4,518	-0.02%
2019/04/03	1	15.85	0	0.00	16.10	1	4,359	0.02%
2019/04/02	0	0.00	4	15.95	15.85	-4	4,295	-0.09%
2019/03/29	8	15.93	2	16.55	15.90	6	4,027	0.15%
2019/03/28	20	16.39	0	0.00	16.20	20	3,821	0.52%
2019/03/27	3	15.73	2	16.25	15.90	1	3,668	0.03%
2019/03/26	9	16.14	12.7	15.96	16.10	-3.7	3,533	-0.10%
2019/03/25	1	15.15	0	0.00	15.05	1	3,254	0.03%
2019/03/22	2	14.50	1	14.50	14.50	1	3,050	0.03%
2019/03/21	1	14.85	0	0.00	14.70	1	3,007	0.03%
2019/03/20	0	0.00	2	14.93	14.85	-2	3,008	-0.07%
2019/03/18	1	14.95	2	15.10	14.90	-1	2,952	-0.03%
2019/03/15	3	15.02	4	15.05	14.95	-1	2,834	-0.04%
2019/03/14	1	14.55	1	14.70	14.65	0	2,557	0.00%
2019/03/13	2	14.50	0	0.00	14.25	2	2,503	0.08%
2019/03/12	1	14.75	4	14.68	14.55	-3	2,503	-0.12%
2019/03/11	0	0.00	1	14.20	13.90	-1	2,460	-0.04%
2019/03/07	1	13.60	0	0.00	13.45	1	2,455	0.04%
2019/03/06	0	13.70	0	0.00	13.80	0	2,457	0.00%
2019/03/05	2	13.90	0	0.00	13.85	2	2,467	0.08%
2019/03/04	0	13.90	0	0.00	13.90	0	2,486	0.00%
2019/02/27	0	14.10	0.4	14.10	14.20	-0.4	2,530	-0.02%
2019/02/26	2	14.25	0	0.00	14.10	2	2,496	0.08%
2019/02/25	0	0.00	2.8	14.66	14.65	-2.8	2,409	-0.12%
2019/02/20	0	0.00	0	13.80	13.85	0	2,340	0.00%
2019/02/18	0	13.60	0	0.00	13.60	0	2,382	0.00%
2019/02/13	2	14.00	0	0.00	13.70	2	2,261	0.09%
2019/02/11	0	12.30	1	12.30	12.40	-1	2,025	-0.05%
2019/01/30	0	0.00	1	12.15	12.10	-1	2,040	-0.05%
2019/01/28	0.2	12.20	0	0.00	12.25	0.2	2,285	0.01%
2019/01/24	0.4	11.95	0	0.00	11.95	0.4	2,323	0.02%
2019/01/18	0	12.55	0.6	12.55	12.65	-0.6	2,578	-0.03%
2019/01/16	0	12.15	0	0.00	12.20	0	2,758	0.00%
2018/12/28	0	0.00	1.4	11.79	11.80	-1.4	5,283	-0.03%
2018/12/26	0	0.00	1.2	11.80	11.80	-1.2	5,659	-0.02%
2018/12/20	0	12.20	0	0.00	12.20	0	5,809	0.00%
2018/12/13	0	0.00	1	12.75	12.55	-1	6,021	-0.02%
2018/12/11	0	12.10	0	0.00	12.25	0	6,019	0.00%
2018/12/05	0	0.00	3	12.60	12.70	-3	6,111	-0.05%
2018/12/04	1	12.55	18	12.83	12.90	-17	6,048	-0.28%
2018/12/03	0	0.00	1	11.75	11.75	-1	5,846	-0.02%
2018/11/16	5	7.54	3	7.62	7.56	2	5,848	0.03%
2018/11/15	7	7.43	0	0.00	7.40	7	5,877	0.12%
2018/11/14	1	7.81	0	0.00	7.80	1	5,836	0.02%
2018/11/12	2	7.83	0	0.00	7.80	2	5,870	0.03%
2018/11/07	0	0.00	35	7.83	7.90	-35	5,917	-0.59%
2018/11/06	35	8.00	0	0.00	7.90	35	5,979	0.59%
2018/11/05	0	0.00	0	7.84	7.84	0	5,940	0.00%
2018/10/25	0	0.00	37	6.85	6.88	-37	6,157	-0.60%
2018/10/23	1	7.84	0	0.00	7.78	1	5,980	0.02%
2018/10/19	1	8.12	2	7.94	7.99	-1	5,926	-0.02%
2018/10/18	1	8.51	0	8.50	8.52	1	5,798	0.02%
2018/10/16	0	0.00	2	8.79	8.74	-2	5,819	-0.03%
2018/10/15	1	8.27	0	8.68	8.68	1	5,795	0.02%
2018/10/12	2	8.75	1	8.59	8.65	1	5,787	0.02%
2018/10/11	4	8.98	0	0.00	8.98	4	5,742	0.07%
2018/10/09	35	10.35	42	9.97	9.97	-7	5,893	-0.12%
2018/10/08	18	10.32	0	0.00	10.30	18	6,220	0.29%
2018/10/05	1	10.80	2	10.45	10.70	-1	6,270	-0.02%
2018/10/04	3	11.42	0	0.00	11.30	3	6,077	0.05%
2018/10/03	2	12.23	11	12.25	12.00	-9	5,960	-0.15%
2018/10/02	21	12.50	22	12.26	12.50	-1	5,819	-0.02%
2018/10/01	2	11.63	3	11.65	11.50	-1	5,625	-0.02%
2018/09/28	4	11.26	2	11.25	11.20	2	5,497	0.04%
2018/09/27	3	11.42	1	11.95	11.40	2	5,304	0.04%
2018/09/26	0	0.00	1	11.30	11.30	-1	4,790	-0.02%
2018/09/25	0	0.00	4	10.45	10.30	-4	4,541	-0.09%
2018/09/21	4	9.90	0	0.00	9.92	4	4,534	0.09%
2018/09/20	12	9.91	0	0.00	9.89	12	4,568	0.26%
2018/09/18	1	10.00	0	0.00	10.00	1	4,610	0.02%
2018/09/17	1	10.35	0	0.00	10.45	1	4,633	0.02%
2018/09/14	0	0.00	5	10.40	10.60	-5	4,725	-0.11%
2018/09/11	2	10.05	6	10.01	10.10	-4	4,723	-0.08%
2018/09/10	5	9.64	0	0.00	9.37	5	4,691	0.11%
2018/09/06	0	0.00	3	9.93	9.98	-3	4,722	-0.06%
2018/09/05	3	9.58	0	0.00	9.67	3	4,828	0.06%
2018/08/10	1	10.85	0	0.00	10.65	1	6,390	0.02%
2018/08/08	0	0.00	1	11.25	11.05	-1	6,357	-0.02%
2018/08/06	0	0.00	4	10.86	11.00	-4	6,114	-0.07%
2018/08/02	0	0.00	7	10.29	10.20	-7	5,967	-0.12%
2018/07/26	0	0.00	10	10.25	10.20	-10	5,871	-0.17%
2018/07/23	1	10.15	0	0.00	10.20	1	5,801	0.02%
2018/07/19	2	10.70	0	0.00	10.70	2	5,692	0.04%
2018/07/18	11	11.44	0	0.00	11.05	11	5,578	0.20%
2018/07/17	7	11.83	4	11.99	11.65	3	5,430	0.06%
2018/07/16	4	11.81	5	11.86	11.90	-1	5,096	-0.02%
2018/07/11	0	0.00	12.4	10.74	10.80	-12.4	4,484	-0.28%
2018/07/02	0	0.00	7	10.26	10.00	-7	3,983	-0.18%
2018/06/29	0	0.00	3	10.15	10.15	-3	3,924	-0.08%
2018/06/28	5	10.10	0	0.00	9.96	5	3,853	0.13%
2018/06/27	0	0.00	3	9.93	9.91	-3	3,809	-0.08%
2018/06/26	0	0.00	2	10.05	10.05	-2	3,780	-0.05%
2018/06/25	7	10.61	0	0.00	10.35	7	3,702	0.19%
2018/06/22	0	0.00	13	10.24	10.35	-13	3,560	-0.37%
2018/06/21	0	0.00	3	9.99	9.94	-3	3,459	-0.09%
2018/06/19	1	9.85	0	0.00	9.83	1	3,384	0.03%
2018/06/15	3	9.74	0	0.00	9.77	3	3,363	0.09%
2018/06/13	10	10.50	1	9.85	10.00	9	3,319	0.27%
2018/06/12	16	9.73	3	9.82	9.70	13	3,210	0.40%
2018/06/11	2	9.71	5	10.00	9.90	-3	3,108	-0.10%
2018/06/08	5	10.03	1	10.25	10.10	4	2,953	0.14%
2018/06/07	6	11.13	7	10.50	10.60	-1	2,794	-0.04%
2018/06/06	3	10.40	3	10.35	10.40	0	2,613	0.00%
2018/06/05	0	0.00	4	10.90	10.70	-4	2,513	-0.16%
2018/06/04	8	10.24	5	10.83	11.15	3	2,354	0.13%
2018/06/01	20	10.30	15	10.42	10.25	5	2,057	0.24%
2018/05/31	8	10.50	4	10.35	10.50	4	1,723	0.23%
2018/05/30	2	9.55	1	9.31	9.55	1	1,379	0.07%
2018/05/29	0	0.00	1	8.45	8.69	-1	1,125	-0.09%
2018/05/22	0	0.00	9	7.95	7.96	-9	1,006	-0.89%
2018/05/16	1	7.51	0.3	7.50	7.66	0.7	971	0.08%
2018/04/27	0	0.00	0	8.10	8.12	0	1,002	0.00%
2018/04/25	0	8.13	0	0.00	8.16	0	1,017	0.00%
2018/04/19	5	8.57	0	0.00	8.57	5	1,022	0.49%
2018/04/12	0	0.00	2	8.79	8.78	-2	1,069	-0.19%
2018/04/10	2	9.11	0	0.00	9.01	2	1,053	0.19%
2018/03/31	0	0.00	5	8.56	8.58	-5	1,011	-0.49%
2018/03/30	0	0.00	2	8.64	8.61	-2	1,021	-0.20%
2018/03/20	0	0.00	5	9.20	9.28	-5	1,100	-0.45%
2018/03/07	0	0.00	0.1	8.65	8.65	-0.1	1,133	-0.01%
2018/02/22	5	8.87	0	0.00	8.72	5	2,088	0.24%
2018/02/05	0	0.00	20	9.00	9.02	-20	2,231	-0.90%
2018/01/25	9	9.36	0	0.00	9.30	9	2,244	0.40%
2018/01/19	0	0.00	3	9.27	9.19	-3	2,298	-0.13%
2018/01/15	0	0.00	0.3	9.12	9.18	-0.3	2,269	-0.01%
2018/01/11	0	0.00	1	9.17	9.30	-1	2,250	-0.04%
2018/01/05	5	9.40	0	0.00	9.39	5	2,207	0.23%
2018/01/04	2	9.47	0	0.00	9.43	2	2,199	0.09%