華泰 (2329)-元大-福營券商分點個股進出

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
61.4
漲跌
▲1.1
漲幅
+1.82%
成交量
11,685張
產業
上市半導體類股
618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－元大-福營券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-福營券商分點個股進出
元大-福營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
2024/05/31	3	60.67	4	62.08	61.40	-1	16,457	-0.01%
2024/05/30	35	61.98	31	60.60	60.30	4	16,753	0.02%
2024/05/29	10	61.36	4	61.30	61.30	6	17,086	0.04%
2024/05/28	2	60.90	6	60.85	61.00	-4	17,612	-0.02%
2024/05/24	4.1	59.61	9	59.37	59.40	-4.9	19,227	-0.03%
2024/05/23	8	60.78	21	60.72	59.80	-13	19,963	-0.07%
2024/05/22	6	61.37	2	61.10	60.80	4	22,286	0.02%
2024/05/21	27	61.67	17.1	61.74	61.30	9.9	24,543	0.04%
2024/05/20	20	61.16	9	60.93	60.30	11	25,990	0.04%
2024/05/17	1	58.70	9.1	60.11	60.50	-8.1	26,972	-0.03%
2024/05/16	17	60.74	12	60.34	59.60	5	28,806	0.02%
2024/05/15	4	59.50	12	59.40	59.10	-8	29,717	-0.03%
2024/05/14	1	58.30	2	58.85	58.90	-1	30,736	0.00%
2024/05/13	2.1	58.35	3.1	58.30	58.20	-1	31,225	0.00%
2024/05/10	9.1	58.88	5.4	58.82	59.00	3.7	31,826	0.01%
2024/05/09	6	60.20	0	0.00	59.60	6	32,183	0.02%
2024/05/08	4	61.13	2	61.05	61.00	2	32,508	0.01%
2024/05/07	6	61.88	2	61.60	61.60	4	33,032	0.01%
2024/05/06	3	62.40	1	61.10	60.90	2	33,190	0.01%
2024/05/03	5	62.38	0	0.00	61.70	5	33,592	0.01%
2024/05/02	1	62.10	6.3	62.88	62.80	-5.3	34,018	-0.02%
2024/04/30	3	64.10	4	64.15	64.10	-1	34,288	0.00%
2024/04/29	2	64.70	7	64.86	64.70	-5	34,831	-0.01%
2024/04/26	7	63.09	4	63.50	62.90	3	36,360	0.01%
2024/04/25	5	62.28	4.1	62.40	62.60	1	37,672	0.00%
2024/04/24	4	62.68	16	62.17	62.50	-12	38,074	-0.03%
2024/04/23	2	59.85	11	59.77	60.10	-9	38,862	-0.02%
2024/04/22	47.2	60.76	43	59.43	58.40	4.2	39,794	0.01%
2024/04/19	21.1	65.18	6	64.70	64.60	15.1	39,505	0.04%
2024/04/18	29.1	68.68	16	69.01	67.60	13.1	39,578	0.03%
2024/04/17	11.1	69.19	103	69.59	70.10	-92	39,749	-0.23%	大賣/
2024/04/16	37.5	65.77	20	65.32	63.80	17.5	39,760	0.04%
2024/04/15	18	67.96	23	67.72	68.70	-5	39,849	-0.01%
2024/04/12	29	68.43	39.5	68.38	67.70	-10.5	39,702	-0.03%
2024/04/11	79.5	69.72	60	69.99	69.20	19.5	39,507	0.05%
2024/04/10	51.1	68.88	72.1	68.86	69.70	-21.1	38,744	-0.05%
2024/04/09	16	65.08	6	65.43	64.80	10	37,946	0.03%
2024/04/08	5	66.34	3	66.67	66.30	2	37,819	0.01%
2024/04/03	9	65.21	8.6	65.36	65.20	0.4	37,746	0.00%
2024/04/02	12	65.59	1	65.40	65.50	11	37,755	0.03%
2024/04/01	10	66.67	19	66.57	66.10	-9	37,832	-0.02%
2024/03/29	10	65.50	4	65.83	65.60	6	37,807	0.02%
2024/03/28	20	66.11	18	66.27	65.40	2	37,812	0.01%
2024/03/27	3	66.43	4	66.38	66.40	-1	37,778	0.00%
2024/03/26	19	66.23	8	66.24	65.90	11	37,839	0.03%
2024/03/25	7.3	68.52	6.1	68.34	68.20	1.2	37,583	0.00%
2024/03/22	21	69.41	41	69.60	68.70	-20	37,745	-0.05%
2024/03/21	22	69.13	13	69.65	68.60	9	37,517	0.02%
2024/03/20	36	69.00	35.3	69.13	69.20	0.7	37,717	0.00%
2024/03/19	71	69.20	47	68.71	68.60	24	37,982	0.06%
2024/03/18	43.1	69.29	66.3	68.30	71.00	-23.2	37,687	-0.06%
2024/03/15	11	65.22	11	65.69	65.00	0	37,075	0.00%
2024/03/14	13	65.32	38	65.14	64.90	-25	37,195	-0.07%
2024/03/13	36.4	66.75	26.3	66.50	66.20	10.1	37,689	0.03%
2024/03/12	34.3	68.00	11	68.08	67.80	23.3	37,976	0.06%
2024/03/11	17	68.01	27	68.66	68.00	-10	38,606	-0.03%
2024/03/08	32	68.86	30	68.48	67.30	2	39,814	0.01%
2024/03/07	63	69.18	154.5	69.12	68.30	-91.5	41,145	-0.22%	大賣/
2024/03/06	52.1	70.94	39	70.71	70.10	13.1	42,862	0.03%
2024/03/05	53.1	71.80	17	71.93	71.40	36.1	45,935	0.08%
2024/03/04	59.4	72.26	20	72.63	71.00	39.4	47,851	0.08%
2024/03/01	84	72.14	48	72.17	71.40	36	49,003	0.07%
2024/02/29	68	72.78	51	73.34	72.40	17	48,764	0.03%
2024/02/27	102	72.98	60.8	72.19	71.90	41.3	48,072	0.09%	大買/
2024/02/26	80.1	74.97	39.5	75.43	74.20	40.6	47,394	0.09%
2024/02/23	314.1	81.79	152.1	82.63	77.10	162	46,942	0.35%	大買/大賣/鉅額交易
2024/02/22	220.1	84.56	172.9	84.26	82.80	47.2	44,967	0.10%	大買/大賣/
2024/02/21	149.8	78.98	298	79.47	81.60	-148.2	42,907	-0.35%	大買/大賣/鉅額交易
2024/02/20	130.3	74.95	95.2	75.37	74.20	35.1	41,744	0.08%	大買/
2024/02/19	177.1	73.18	105	73.98	74.90	72.1	42,514	0.17%	大買/大賣/
2024/02/16	42	74.97	95	76.59	77.40	-53	41,516	-0.13%
2024/02/15	62	68.70	143	69.34	70.40	-81	41,053	-0.20%	大賣/
2024/02/05	41.5	64.72	32	65.01	64.00	9.5	40,532	0.02%
2024/02/02	42	64.99	61.1	65.37	64.60	-19.1	40,662	-0.05%
2024/02/01	44	64.95	54	64.43	64.10	-10	41,656	-0.02%
2024/01/31	138	63.65	124	63.62	63.70	14	43,155	0.03%	大買/大賣/
2024/01/30	29	62.60	54.2	63.11	63.50	-25.2	42,833	-0.06%
2024/01/29	10.3	60.54	5	60.48	61.20	5.3	42,493	0.01%
2024/01/26	49.2	61.72	20	60.81	60.50	29.2	42,731	0.07%
2024/01/25	19	62.58	16.1	63.28	63.20	2.9	42,491	0.01%
2024/01/24	48	62.86	30	63.20	62.70	18	42,048	0.04%
2024/01/23	52.4	63.05	27	62.79	62.70	25.4	41,855	0.06%
2024/01/22	91.7	64.07	86.4	64.57	64.40	5.2	41,336	0.01%
2024/01/19	42.1	62.36	97.1	62.54	62.20	-55	39,919	-0.14%
2024/01/18	18.5	59.41	27.1	59.39	58.90	-8.6	38,710	-0.02%
2024/01/17	71.3	60.29	45.1	60.49	59.80	26.2	38,324	0.07%
2024/01/16	36.5	60.08	67	60.29	60.30	-30.5	37,521	-0.08%
2024/01/15	13	57.55	14	57.73	57.90	-1	36,513	0.00%
2024/01/12	31	56.85	59	57.20	57.40	-28	36,359	-0.08%
2024/01/11	59	56.11	76.2	57.11	57.50	-17.2	35,996	-0.05%
2024/01/10	35.1	55.35	45.1	55.00	55.70	-10	35,326	-0.03%
2024/01/09	45.2	53.70	40	54.49	53.50	5.2	34,873	0.02%
2024/01/08	22	53.86	0	0.00	53.00	22	34,613	0.06%
2024/01/05	3	53.87	25	53.98	54.20	-22	34,721	-0.06%
2024/01/04	17	53.29	25	52.85	52.50	-8	34,824	-0.02%
2024/01/03	17	53.58	14	53.48	53.30	3	35,051	0.01%
2024/01/02	11.5	54.10	9	53.98	54.00	2.5	35,501	0.01%
2023/12/29	9	54.54	4	54.38	54.50	5	35,582	0.01%
2023/12/28	49	54.60	15	54.76	54.20	34	35,657	0.10%
2023/12/27	45.1	55.15	11	54.71	54.70	34.1	35,887	0.10%
2023/12/26	0	0.00	5	55.52	55.60	-5	36,254	-0.01%
2023/12/25	5	55.26	4.8	55.70	55.10	0.2	36,387	0.00%
2023/12/22	21	55.52	17	55.48	55.20	4	36,387	0.01%
2023/12/21	15	55.32	22	55.30	55.20	-7	36,415	-0.02%
2023/12/20	13	56.78	12	56.86	56.60	1	36,337	0.00%
2023/12/19	36	56.50	30	56.76	56.40	6	36,401	0.02%
2023/12/18	11	58.31	9	58.25	57.60	2	36,228	0.01%
2023/12/15	53.2	59.44	46	59.60	58.50	7.2	36,250	0.02%
2023/12/14	78	61.24	40	60.93	60.60	38	35,925	0.11%
2023/12/13	20.1	60.63	16	60.77	61.60	4.1	35,431	0.01%
2023/12/12	31.2	61.20	47	61.17	60.20	-15.8	35,312	-0.04%
2023/12/11	28	60.89	27	61.05	60.50	1	35,038	0.00%
2023/12/08	55.1	61.48	51	60.80	60.60	4.1	34,812	0.01%
2023/12/07	38.2	61.86	35	62.29	61.50	3.2	34,263	0.01%
2023/12/06	105	63.86	84.1	63.22	62.30	20.9	33,966	0.06%	大買/
2023/12/05	157.2	63.22	174	63.70	63.70	-16.8	33,394	-0.05%	大買/大賣/
2023/12/04	166	65.50	110	65.46	64.90	56	32,104	0.17%	大買/大賣/
2023/12/01	280	61.23	310.1	61.29	64.00	-30.1	30,362	-0.10%	大買/大賣/
2023/11/30	308	59.25	402	59.45	59.30	-94	28,309	-0.33%	大買/大賣/
2023/11/29	226	55.62	271.3	56.62	58.30	-45.3	25,051	-0.18%	大買/大賣/
2023/11/28	78	51.73	197.7	51.65	53.00	-119.7	23,339	-0.51%	大賣/鉅額交易
2023/11/27	24	47.92	61	48.80	48.25	-37	22,453	-0.16%
2023/11/24	49.2	48.09	32	47.96	47.80	17.2	22,408	0.08%
2023/11/22	12.1	48.81	23	48.86	49.10	-10.9	23,064	-0.05%
2023/11/21	35.1	49.48	22	49.54	48.85	13.1	23,155	0.06%
2023/11/20	28	49.05	34.1	49.04	49.05	-6.1	23,552	-0.03%
2023/11/17	51	48.31	55	48.23	48.60	-4	23,882	-0.02%
2023/11/16	130.3	49.24	145	50.08	47.60	-14.8	23,936	-0.06%	大買/大賣/
2023/11/15	83.2	49.79	110.2	49.68	48.90	-27	22,601	-0.12%	大賣/
2023/11/14	92	48.72	96	48.49	48.40	-4	23,267	-0.02%
2023/11/13	57	47.68	63	47.74	47.80	-6	23,355	-0.03%
2023/11/10	50	46.49	69	46.46	47.10	-19	23,826	-0.08%
2023/11/09	122	47.13	79	47.52	46.40	43	23,355	0.18%	大買/
2023/11/08	94	47.25	196.3	48.45	49.00	-102.3	21,885	-0.47%	大賣/鉅額交易
2023/11/07	5	44.32	11	44.59	44.55	-6	20,088	-0.03%
2023/11/06	8	44.40	26	44.08	44.35	-18	20,325	-0.09%
2023/11/03	34	44.78	67.2	44.31	44.15	-33.2	20,374	-0.16%
2023/11/02	6	43.67	27	43.43	43.55	-21	20,298	-0.10%
2023/11/01	3	42.17	5	42.10	42.05	-2	20,381	-0.01%
2023/10/31	37	42.27	1	41.90	41.40	36	20,638	0.17%
2023/10/30	15	42.89	15	43.01	43.15	0	20,820	0.00%
2023/10/27	25	43.28	20	43.32	42.60	5	21,039	0.02%
2023/10/26	16	43.32	60	42.83	43.40	-44	23,202	-0.19%
2023/10/25	36	42.97	18	42.89	42.50	18	25,412	0.07%
2023/10/24	17	42.75	23	42.99	43.40	-6	26,472	-0.02%
2023/10/23	9	42.49	13	42.35	42.25	-4	28,862	-0.01%
2023/10/20	19	41.54	20	41.62	41.65	-1	29,178	0.00%
2023/10/19	9.2	41.37	8	41.36	41.35	1.2	30,498	0.00%
2023/10/18	18.1	41.40	4	41.41	41.40	14.1	31,343	0.04%
2023/10/17	9	43.23	3	43.28	42.55	6	31,695	0.02%
2023/10/16	11.5	41.91	1	42.50	42.60	10.5	32,822	0.03%
2023/10/13	75	43.79	30.1	43.39	43.30	44.9	34,618	0.13%
2023/10/12	40	44.33	45	44.35	44.20	-5	35,274	-0.01%
2023/10/11	28	43.79	28	43.88	43.50	0	35,856	0.00%
2023/10/06	56	44.47	34	43.97	43.70	22	36,649	0.06%
2023/10/05	21	43.54	65	43.87	43.20	-44	36,354	-0.12%
2023/10/04	30.1	42.88	28	42.99	43.00	2.1	36,541	0.01%
2023/10/03	41	43.90	30	43.99	43.70	11	36,799	0.03%
2023/10/02	53	44.06	78	43.59	43.65	-25	36,713	-0.07%
2023/09/28	38	42.11	34	42.21	42.00	4	36,905	0.01%
2023/09/27	10	40.82	11	41.25	41.30	-1	37,408	0.00%
2023/09/26	14	41.77	9	41.22	41.00	5	37,954	0.01%
2023/09/25	14	41.59	9	41.58	41.55	5	38,175	0.01%
2023/09/22	23	41.37	4	41.53	41.75	19	38,225	0.05%
2023/09/21	5.3	40.52	13	40.73	40.75	-7.7	38,127	-0.02%
2023/09/20	17.4	41.83	1	42.50	41.40	16.4	38,057	0.04%
2023/09/19	15.1	41.73	4	41.70	41.55	11.1	37,914	0.03%
2023/09/18	43	41.74	10	42.08	41.65	33	37,833	0.09%
2023/09/15	40	42.57	14.2	42.51	42.80	25.8	37,744	0.07%
2023/09/14	18	42.59	7	42.81	42.45	11	37,609	0.03%
2023/09/13	1	42.00	0	0.00	41.75	1	37,516	0.00%
2023/09/12	2	42.23	10	41.89	41.80	-8	37,445	-0.02%
2023/09/11	22	42.28	9	42.83	42.45	13	37,416	0.03%
2023/09/08	26	44.81	16	44.77	44.25	10	37,217	0.03%
2023/09/07	2	45.90	17	45.79	45.90	-15	37,063	-0.04%
2023/09/06	30	45.44	25	46.01	45.35	5	36,937	0.01%
2023/09/05	12	44.97	26	45.02	45.05	-14	36,983	-0.04%
2023/09/04	19	44.18	15	44.11	44.25	4	36,919	0.01%
2023/09/01	50.3	45.67	20	45.39	45.00	30.3	36,767	0.08%
2023/08/31	25	46.33	74	46.49	47.30	-49	36,176	-0.14%
2023/08/30	69	45.38	104	45.10	44.90	-35	35,617	-0.10%	大賣/
2023/08/29	40	44.70	17	44.08	44.25	23	35,377	0.07%
2023/08/28	40	43.76	40.5	43.61	43.35	-0.5	35,034	0.00%
2023/08/25	32.5	45.41	29	44.95	44.85	3.5	34,620	0.01%
2023/08/24	51	46.43	47	47.53	45.85	4	34,453	0.01%
2023/08/23	52	45.70	76	45.49	45.95	-24	33,826	-0.07%
2023/08/22	86	47.50	54	47.10	46.65	32	33,226	0.10%
2023/08/21	93	47.13	49	46.96	46.20	44	32,652	0.13%
2023/08/18	173	49.10	189	49.56	47.40	-16	32,034	-0.05%	大買/大賣/
2023/08/17	133	47.85	100	47.96	48.05	33	30,405	0.11%	大買/
2023/08/16	92.3	48.12	58	48.23	48.90	34.3	29,604	0.12%
2023/08/15	19	46.39	15	46.41	46.80	4	28,593	0.01%
2023/08/14	13	44.63	20	45.80	45.25	-7	28,431	-0.02%
2023/08/11	11	45.31	7	45.62	45.40	4	28,255	0.01%
2023/08/10	31.3	44.44	36	43.92	43.80	-4.8	28,089	-0.02%
2023/08/09	28	48.32	13.4	48.55	48.10	14.6	27,736	0.05%
2023/08/08	33.5	50.10	59	50.17	50.60	-25.5	27,426	-0.09%
2023/08/07	25	48.25	60	48.24	49.15	-35	27,056	-0.13%
2023/08/04	34.6	46.32	49	46.02	47.00	-14.5	26,718	-0.05%
2023/08/02	16	43.11	11	42.42	43.20	5	26,388	0.02%
2023/08/01	48	45.73	26	46.06	45.60	22	26,018	0.08%
2023/07/31	169.5	47.94	116	47.58	44.95	53.5	25,697	0.21%	大買/大賣/
2023/07/28	96.1	46.38	100	46.83	48.20	-3.9	23,253	-0.02%
2023/07/27	9	42.71	69	43.72	43.85	-60	20,763	-0.29%
2023/07/26	123	40.86	96	40.60	39.90	27	19,539	0.14%	大買/
2023/07/25	6	38.77	17	38.99	39.05	-11	16,965	-0.06%
2023/07/24	72	34.37	112	34.88	35.50	-40	16,570	-0.24%	大賣/
2023/07/21	70	31.87	42	32.10	32.30	28	15,148	0.18%
2023/07/20	39	30.89	22	30.86	30.70	17	14,276	0.12%
2023/07/19	79	31.78	60.4	31.51	30.80	18.6	13,783	0.14%
2023/07/18	120	32.50	111.6	32.54	33.25	8.4	12,585	0.07%	大買/大賣/
2023/07/17	42	29.91	42	30.05	30.25	0	10,657	0.00%
2023/07/14	36	29.28	29	29.55	30.45	7	9,851	0.07%
2023/07/13	134	29.56	132	29.66	29.00	2	9,083	0.02%	大買/大賣/
2023/07/12	34	27.89	40	28.05	28.10	-6	8,336	-0.07%
2023/07/11	42	27.97	44	27.91	28.00	-2	8,194	-0.02%
2023/07/10	29	27.77	34	27.95	27.65	-5	8,027	-0.06%
2023/07/07	23	26.67	27	26.57	26.60	-4	8,024	-0.05%
2023/07/06	58	28.03	126	27.68	27.50	-68	7,774	-0.87%	大賣/
2023/07/05	36	27.31	40	27.49	27.55	-4	7,076	-0.06%
2023/07/04	70	25.85	43	26.04	25.90	27	6,408	0.42%
2023/07/03	15	24.32	22	23.84	24.30	-7	5,833	-0.12%
2023/06/30	16	22.77	14	22.88	23.00	2	5,504	0.04%
2023/06/29	5	22.09	4	22.40	22.50	1	5,433	0.02%
2023/06/28	2	22.93	0	0.00	22.80	2	5,557	0.04%
2023/06/27	0	0.00	6	22.73	22.75	-6	5,579	-0.11%
2023/06/26	62	22.95	2	22.90	22.80	60	5,702	1.05%
2023/06/21	0	0.00	3	23.52	23.45	-3	5,727	-0.05%
2023/06/20	1	23.20	0	0.00	23.20	1	5,728	0.02%
2023/06/19	0	0.00	1	23.45	23.25	-1	5,695	-0.02%
2023/06/16	27	23.56	18	23.22	23.15	9	5,648	0.16%
2023/06/15	12	23.61	14	23.75	23.90	-2	5,535	-0.04%
2023/06/14	4	23.91	6	23.90	24.20	-2	5,410	-0.04%
2023/06/13	5	23.45	23	23.40	23.30	-18	5,251	-0.34%
2023/06/12	2	22.88	10	23.00	22.95	-8	5,123	-0.16%
2023/06/09	63	23.12	45	23.09	23.00	18	5,023	0.36%
2023/06/08	12	22.53	32	22.45	22.50	-20	4,730	-0.42%
2023/06/07	0	0.00	7	22.06	22.05	-7	4,611	-0.15%
2023/06/06	3	21.78	5	21.63	21.90	-2	4,569	-0.04%
2023/06/05	5	21.92	12	21.36	21.65	-7	4,642	-0.15%
2023/06/02	8	21.18	5	21.23	21.10	3	4,455	0.07%
2023/06/01	8	21.04	2	21.28	20.95	6	4,403	0.14%
2023/05/31	5	20.93	4	21.15	21.15	1	4,377	0.02%
2023/05/30	20	20.93	15	21.05	20.70	5	4,251	0.12%
2023/05/29	6	20.38	2	20.55	20.55	4	4,031	0.10%
2023/05/25	1	19.35	10	19.30	19.40	-9	3,911	-0.23%
2023/05/23	1	19.65	0	0.00	19.50	1	3,960	0.03%
2023/05/22	3	19.48	0	0.00	19.55	3	4,008	0.07%
2023/05/18	0	0.00	0	19.15	19.25	0	4,240	0.00%
2023/05/12	10	18.80	8	18.80	18.80	2	4,260	0.05%
2023/05/11	10	18.80	8	18.80	18.80	2	4,278	0.05%
2023/05/08	2	19.55	1	19.70	19.50	1	4,326	0.02%
2023/05/05	4	19.68	0	0.00	19.60	4	4,428	0.09%
2023/05/04	0.8	19.30	0	0.00	19.20	0.8	4,823	0.02%
2023/05/03	0	0.00	6	19.46	19.35	-6	4,895	-0.12%
2023/05/02	0	0.00	1	19.60	19.60	-1	4,937	-0.02%
2023/04/28	0	0.00	4	19.73	19.55	-4	4,937	-0.08%
2023/04/27	2	19.53	0	0.00	19.45	2	4,925	0.04%
2023/04/26	1	19.60	0	0.00	19.60	1	4,900	0.02%
2023/04/21	0.2	20.40	0	0.00	20.30	0.2	4,835	0.00%
2023/04/20	2	20.95	2	21.13	20.85	0	4,793	0.00%
2023/04/19	1	21.25	0	0.00	21.30	1	4,767	0.02%
2023/04/18	4	21.58	15	21.55	21.50	-11	4,745	-0.23%
2023/04/17	24	22.05	26	21.92	22.00	-2	4,654	-0.04%
2023/04/14	4	21.36	4	21.20	21.15	0	4,295	0.00%
2023/04/13	14	21.62	11	21.63	21.50	3	4,222	0.07%
2023/04/12	32.1	21.38	46	21.33	22.35	-13.9	4,060	-0.34%
2023/04/07	1	20.70	1	20.73	20.70	0	3,632	0.00%
2023/04/06	0	20.55	2	20.88	21.00	-2	3,597	-0.06%
2023/03/31	1	20.65	0	0.00	20.55	1	3,551	0.03%
2023/03/30	2	20.65	0	0.00	20.50	2	3,523	0.06%
2023/03/29	30	20.97	26	20.74	20.65	4	3,476	0.12%
2023/03/28	1	20.50	0	0.00	20.50	1	3,280	0.03%
2023/03/27	3	20.90	12.1	20.81	20.90	-9.1	3,200	-0.28%
2023/03/24	24	20.29	7	20.34	20.20	17	3,048	0.56%
2023/03/17	1	19.65	0	0.00	19.75	1	3,004	0.03%
2023/03/16	0	0.00	2	19.53	19.45	-2	3,129	-0.06%
2023/03/14	10	20.05	0	0.00	19.95	10	3,158	0.32%
2023/03/09	1	20.80	20	20.93	20.95	-19	3,258	-0.58%
2023/03/08	1	20.90	10	20.67	21.00	-9	3,202	-0.28%
2023/03/07	0	20.25	13	20.22	20.35	-13	3,044	-0.43%
2023/03/06	3	20.00	16	20.09	20.00	-13	3,009	-0.43%
2023/03/03	14	20.23	10	20.05	20.05	4	2,986	0.13%
2023/03/02	0	0.00	10	19.80	19.80	-10	2,928	-0.34%
2023/02/24	10	19.75	0	0.00	19.65	10	2,970	0.34%
2023/02/23	15	19.62	10	19.80	19.90	5	2,938	0.17%
2023/02/21	8	19.61	0	0.00	19.55	8	2,966	0.27%
2023/02/20	11	19.89	2	19.88	19.90	9	3,043	0.30%
2023/02/17	17	19.78	0	0.00	20.00	17	3,226	0.53%
2023/02/06	0	0.00	1	19.50	19.65	-1	3,110	-0.03%
2023/02/03	0	0.00	2	19.80	19.80	-2	3,090	-0.06%
2023/02/02	15.1	19.91	3	19.87	20.10	12.1	3,004	0.40%
2023/02/01	3	19.00	0	0.00	18.85	3	2,602	0.12%
2023/01/31	1	18.40	0	0.00	18.60	1	2,511	0.04%
2023/01/09	2	18.25	3	18.25	18.35	-1	2,474	-0.04%
2023/01/06	15	18.15	20	18.10	18.05	-5	2,485	-0.20%
2023/01/05	0	0.00	4	17.90	17.80	-4	2,492	-0.16%
2023/01/03	0	0.00	2	17.65	17.65	-2	2,523	-0.08%
2022/12/30	6	17.73	2	17.95	17.55	4	2,539	0.16%
2022/12/29	10	17.60	1	17.70	17.70	9	2,536	0.35%
2022/12/28	3	17.60	0	0.00	17.40	3	2,548	0.12%
2022/12/27	0	0.00	3	17.87	17.85	-3	2,564	-0.12%
2022/12/26	0	0.00	2	17.75	17.70	-2	2,578	-0.08%
2022/12/23	2	17.50	0	0.00	17.60	2	2,611	0.08%
2022/12/22	0	0.00	2	17.90	17.90	-2	2,618	-0.08%
2022/12/21	0	0.00	2	17.60	17.55	-2	2,629	-0.08%
2022/12/20	20	17.45	0	0.00	17.35	20	2,631	0.76%
2022/12/19	0	0.00	4	18.08	18.05	-4	2,641	-0.15%
2022/12/16	20	18.20	0	0.00	18.15	20	2,647	0.76%
2022/12/15	0	0.00	5	18.45	18.50	-5	2,656	-0.19%
2022/12/14	0	0.00	1	18.45	18.45	-1	2,659	-0.04%
2022/12/13	0	0.00	3	18.20	18.20	-3	2,666	-0.11%
2022/12/12	1	18.25	1	18.25	18.25	0	2,663	0.00%
2022/12/09	9	18.69	0	0.00	18.55	9	2,660	0.34%
2022/12/08	8	19.13	3	18.88	19.00	5	2,651	0.19%
2022/12/07	1	18.30	0	0.00	18.30	1	2,518	0.04%
2022/12/06	1	18.70	0	0.00	18.70	1	2,504	0.04%
2022/12/05	2	19.20	0	0.00	19.25	2	2,476	0.08%
2022/12/02	0	0.00	3	19.08	19.05	-3	2,456	-0.12%
2022/12/01	5	19.10	15	18.91	18.80	-10	2,420	-0.41%
2022/11/30	0	0.00	2	18.70	18.70	-2	2,374	-0.08%
2022/11/28	4	18.48	3	18.57	18.40	1	2,434	0.04%
2022/11/25	2	18.50	0	0.00	18.50	2	2,437	0.08%
2022/11/24	10	18.66	1	18.65	18.70	9	2,438	0.37%
2022/11/23	6	18.73	12	18.87	19.05	-6	2,413	-0.25%
2022/11/22	12	18.58	0	0.00	18.55	12	2,353	0.51%
2022/11/21	2	18.55	2	18.75	18.50	0	2,510	0.00%
2022/11/18	2	18.65	2	19.05	18.55	0	2,545	0.00%
2022/11/17	2	18.60	1	18.65	18.70	1	2,492	0.04%
2022/11/16	6	18.47	4	18.65	18.55	2	2,530	0.08%
2022/11/15	3	18.55	19	18.39	18.85	-16	2,478	-0.65%
2022/11/14	14	17.69	13	17.81	17.70	1	2,369	0.04%
2022/11/11	8	17.61	8	17.80	17.75	0	2,440	0.00%
2022/11/10	0	0.00	2	17.55	17.55	-2	2,592	-0.08%
2022/11/09	1	17.35	18	17.35	17.35	-17	2,705	-0.63%
2022/11/08	2	17.40	0	0.00	17.10	2	2,750	0.07%
2022/11/07	2	17.25	10	17.38	17.30	-8	2,897	-0.28%
2022/11/04	11	17.28	4	17.26	17.20	7	2,971	0.24%
2022/11/03	0	0.00	2	17.00	17.25	-2	2,930	-0.07%
2022/11/02	2	16.70	0	0.00	16.70	2	2,904	0.07%
2022/11/01	4	16.55	0	0.00	16.60	4	2,923	0.14%
2022/10/31	0	0.00	5	16.15	16.20	-5	3,047	-0.16%
2022/10/28	14	15.98	10	15.75	15.70	4	3,114	0.13%
2022/10/27	2	15.85	0	0.00	15.85	2	3,148	0.06%
2022/10/25	1	15.60	0	0.00	15.60	1	3,201	0.03%
2022/10/20	0	0.00	4	15.50	15.70	-4	3,274	-0.12%
2022/10/19	5	15.96	0	0.00	15.75	5	3,286	0.15%
2022/10/14	10	15.55	14	15.64	15.70	-4	3,343	-0.12%
2022/10/13	1	14.80	1	15.15	14.70	0	3,378	0.00%
2022/10/11	2	16.30	0	0.00	15.90	2	3,361	0.06%
2022/10/07	3	17.10	0	0.00	17.00	3	3,350	0.09%
2022/10/06	0	0.00	2	17.10	17.10	-2	3,342	-0.06%
2022/10/05	2	17.05	0	0.00	17.10	2	3,339	0.06%
2022/09/30	2	15.70	2	16.00	16.30	0	3,309	0.00%
2022/09/29	0	0.00	3	15.97	15.90	-3	3,296	-0.09%
2022/09/28	22	15.67	1	15.85	15.40	21	3,298	0.64%
2022/09/27	2	16.10	14	16.26	16.30	-12	3,292	-0.36%
2022/09/26	10	15.95	7	16.04	15.90	3	3,302	0.09%
2022/09/23	3	17.12	0	0.00	17.10	3	3,315	0.09%
2022/09/22	15	17.03	8	17.33	17.50	7	3,349	0.21%
2022/09/21	2	17.10	0	0.00	17.10	2	3,337	0.06%
2022/09/20	2	17.30	2	17.30	17.25	0	3,333	0.00%
2022/09/19	0	0.00	3	17.40	17.40	-3	3,328	-0.09%
2022/09/15	2	17.85	3	18.00	17.80	-1	3,348	-0.03%
2022/09/14	0	0.00	6	17.55	17.75	-6	3,341	-0.18%
2022/09/12	6	17.90	0	0.00	17.75	6	3,389	0.18%
2022/09/08	0	0.00	8	17.80	17.80	-8	3,423	-0.23%
2022/09/06	13	17.76	0	0.00	17.30	13	3,410	0.38%
2022/09/05	3	17.83	30	17.67	17.70	-27	3,407	-0.79%
2022/09/01	6	18.28	1	18.40	18.35	5	3,386	0.15%
2022/08/31	2	18.40	12	18.52	18.60	-10	3,375	-0.30%
2022/08/30	2	18.35	0	0.00	18.45	2	3,360	0.06%
2022/08/29	7	18.44	1	18.40	18.30	6	3,335	0.18%
2022/08/26	29	19.11	13	19.08	19.10	16	3,304	0.48%
2022/08/25	0	0.00	1	18.70	18.75	-1	3,157	-0.03%
2022/08/23	4	18.40	3	18.43	18.45	1	3,237	0.03%
2022/08/22	2	18.80	2	18.85	18.80	0	3,290	0.00%
2022/08/19	5	18.64	39	18.54	18.80	-34	3,341	-1.02%
2022/08/18	24	18.38	20	18.13	18.50	4	3,220	0.12%
2022/08/17	38	18.19	29	18.28	18.25	9	3,128	0.29%
2022/08/16	10	17.57	5	17.81	17.75	5	2,945	0.17%
2022/08/15	0	0.00	16	17.28	17.50	-16	2,815	-0.57%
2022/08/12	21	17.05	10	17.27	17.10	11	2,756	0.40%
2022/08/11	2	16.70	26	16.54	16.85	-24	2,625	-0.91%
2022/08/10	5	15.85	5.5	16.00	15.95	-0.5	2,589	-0.02%
2022/08/09	10	16.03	5	16.05	16.00	5	2,649	0.19%
2022/08/05	40	16.37	2	16.63	16.25	38	2,775	1.37%
2022/08/04	22	15.93	8	16.04	16.20	14	2,683	0.52%
2022/08/02	8	15.88	5	15.90	15.90	3	2,634	0.11%
2022/08/01	1	16.25	0	0.00	16.25	1	2,634	0.04%
2022/07/29	3	16.35	5	16.40	16.40	-2	2,662	-0.08%
2022/07/28	17	15.89	8	15.86	15.95	9	2,638	0.34%
2022/07/27	1	15.30	8	15.68	15.80	-7	2,603	-0.27%
2022/07/26	4	15.25	0	0.00	15.15	4	2,596	0.15%
2022/07/25	9	15.76	5	15.70	15.60	4	2,603	0.15%
2022/07/21	1	15.90	9	15.96	15.90	-8	2,630	-0.30%
2022/07/20	15	16.77	1	16.50	16.50	14	2,594	0.54%
2022/07/19	7	16.64	11	16.60	16.65	-4	2,564	-0.16%
2022/07/18	0	0.00	1	16.60	16.60	-1	2,561	-0.04%
2022/07/15	10	16.35	10	16.10	16.15	0	2,547	0.00%
2022/07/14	0	0.00	4	15.98	16.10	-4	2,543	-0.16%
2022/07/13	5	15.75	2	15.80	15.65	3	2,542	0.12%
2022/07/12	4	15.28	1	15.25	15.25	3	2,558	0.12%
2022/07/08	0	0.00	3	16.03	16.05	-3	2,580	-0.12%
2022/07/07	0	0.00	2	15.65	15.60	-2	2,571	-0.08%
2022/07/06	4	15.30	1	15.40	15.00	3	2,566	0.12%
2022/07/05	1	15.75	2	15.70	15.70	-1	2,569	-0.04%
2022/07/01	2	15.55	0	0.00	15.30	2	2,570	0.08%
2022/06/30	3	16.20	0	0.00	16.05	3	2,536	0.12%
2022/06/29	0	0.00	1	17.20	17.10	-1	2,499	-0.04%
2022/06/27	0	0.00	1	17.65	17.60	-1	2,499	-0.04%
2022/06/24	2	17.25	3	17.27	17.10	-1	2,488	-0.04%
2022/06/23	1	16.80	2	16.93	16.80	-1	2,483	-0.04%
2022/06/22	9	17.09	0	0.00	17.00	9	2,467	0.36%
2022/06/21	0	0.00	3	17.62	17.75	-3	2,449	-0.12%
2022/06/20	0	0.00	1	17.55	17.00	-1	2,451	-0.04%
2022/06/17	8	18.04	0	0.00	17.80	8	2,430	0.33%
2022/06/16	3	18.60	0	0.00	18.50	3	2,392	0.13%
2022/06/15	1	19.05	0	0.00	19.05	1	2,388	0.04%
2022/06/13	2	19.48	0	0.00	19.10	2	2,397	0.08%
2022/06/10	1	20.00	0	0.00	20.00	1	2,386	0.04%
2022/06/08	2	20.55	0	0.00	20.55	2	2,376	0.08%
2022/06/06	0	0.00	1	20.90	20.85	-1	2,393	-0.04%
2022/06/01	2	21.18	0	0.00	21.05	2	2,476	0.08%
2022/05/31	4	21.35	2	21.23	21.30	2	2,446	0.08%
2022/05/30	0	0.00	1.4	20.94	21.15	-1.4	2,343	-0.06%
2022/05/27	0	0.00	5	20.62	20.65	-5	2,236	-0.22%
2022/05/25	0	0.00	1	20.25	20.25	-1	2,184	-0.05%
2022/05/23	5	20.47	2	20.45	20.25	3	2,221	0.14%
2022/05/20	1	20.50	1	20.60	20.50	0	2,231	0.00%
2022/05/19	5	20.55	12	20.29	20.65	-7	2,222	-0.32%
2022/05/18	14	20.58	1	20.55	20.40	13	2,193	0.59%
2022/05/17	1	20.65	2	20.60	20.65	-1	2,167	-0.05%
2022/05/16	5	20.16	2	20.30	20.00	3	2,114	0.14%
2022/05/13	1	20.10	2	20.23	20.10	-1	2,068	-0.05%
2022/05/11	1	19.50	2	19.98	19.70	-1	1,957	-0.05%
2022/05/10	0	0.00	1	19.70	19.75	-1	1,951	-0.05%
2022/05/09	3	19.72	0	0.00	19.30	3	1,956	0.15%
2022/05/06	0	0.00	1	20.15	20.40	-1	1,947	-0.05%
2022/05/05	1	19.85	0	0.00	19.95	1	1,911	0.05%
2022/05/03	1	19.15	2	19.30	19.45	-1	1,971	-0.05%
2022/04/29	4	19.25	5	19.36	19.25	-1	2,008	-0.05%
2022/04/28	2	18.75	0	0.00	18.75	2	2,024	0.10%
2022/04/27	3	18.30	1	18.65	18.70	2	2,042	0.10%
2022/04/26	0	0.00	4	19.00	18.95	-4	2,014	-0.20%
2022/04/22	1	19.70	2	19.65	19.70	-1	2,090	-0.05%
2022/04/18	0	0.00	2	19.70	19.70	-2	2,256	-0.09%
2022/04/15	3	20.03	0	0.00	19.95	3	2,276	0.13%
2022/04/14	1	20.50	0	0.00	20.40	1	2,340	0.04%
2022/04/13	2	20.70	0	0.00	20.70	2	2,392	0.08%
2022/04/12	1	20.15	0	0.00	20.20	1	2,452	0.04%
2022/04/11	0	0.00	1	20.65	20.45	-1	2,480	-0.04%
2022/04/08	2	21.03	0	0.00	21.05	2	2,524	0.08%
2022/04/07	2	21.55	0	0.00	21.00	2	2,695	0.07%
2022/04/06	1	21.85	0	0.00	21.70	1	2,729	0.04%
2022/04/01	0	0.00	1	22.20	22.30	-1	2,800	-0.04%
2022/03/31	1	22.45	0	0.00	22.45	1	2,905	0.03%
2022/03/28	0	22.50	0	0.00	22.55	0	3,635	0.00%
2022/03/23	1	23.10	6	22.85	22.80	-5	3,720	-0.13%
2022/03/22	1	22.90	1	22.75	22.95	0	3,750	0.00%
2022/03/21	0	0.00	5	22.55	22.45	-5	3,745	-0.13%
2022/03/18	0	0.00	1	22.30	22.50	-1	3,815	-0.03%
2022/03/17	0	0.00	4	21.86	22.05	-4	3,936	-0.10%
2022/03/15	3	21.43	0	0.00	21.20	3	4,129	0.07%
2022/03/14	3	21.98	2	22.05	22.00	1	4,293	0.02%
2022/03/11	4	21.61	0	0.00	21.55	4	4,626	0.09%
2022/03/10	0	0.00	3	21.87	21.90	-3	4,678	-0.06%
2022/03/09	2	21.35	1	21.30	21.30	1	4,772	0.02%
2022/03/08	2	21.88	0	0.00	20.90	2	5,123	0.04%
2022/03/07	1	22.10	0	0.00	22.20	1	5,222	0.02%
2022/03/04	2	23.20	2	23.05	23.05	0	5,277	0.00%
2022/03/03	4	23.38	0	0.00	23.35	4	5,345	0.07%
2022/03/02	0	0.00	2	23.00	23.40	-2	5,427	-0.04%
2022/03/01	0	0.00	1	23.05	23.15	-1	5,482	-0.02%
2022/02/25	6	22.85	3	22.75	22.70	3	5,533	0.05%
2022/02/24	2	22.45	1	22.70	22.35	1	5,639	0.02%
2022/02/23	0	0.00	4	23.25	23.20	-4	5,791	-0.07%
2022/02/22	1	23.00	2	23.00	23.05	-1	5,874	-0.02%
2022/02/14	8	23.20	0	0.00	23.20	8	6,539	0.12%
2022/02/09	0	0.00	1	23.90	24.20	-1	6,795	-0.01%
2022/02/08	0	0.00	6	23.45	23.50	-6	6,828	-0.09%
2022/01/26	1	23.00	0	0.00	22.70	1	7,002	0.01%
2022/01/25	11	23.02	5	22.70	22.70	6	7,087	0.08%
2022/01/19	0	0.00	2	24.25	24.30	-2	7,641	-0.03%
2022/01/18	7	24.79	6	25.30	24.65	1	7,734	0.01%
2022/01/17	3	24.08	0.1	24.10	24.60	2.9	7,680	0.04%
2022/01/14	0	0.00	4	23.70	23.90	-4	7,718	-0.05%
2022/01/12	3	24.20	2	24.20	24.25	1	7,828	0.01%
2022/01/11	5	24.60	6	24.32	24.40	-1	7,860	-0.01%
2022/01/07	18	24.98	11	24.90	24.85	7	7,898	0.09%
2022/01/06	4	25.33	0	0.00	25.65	4	7,954	0.05%
2022/01/05	6	25.39	0	0.00	25.40	6	7,983	0.08%
2022/01/04	4	25.95	1	26.10	25.90	3	7,991	0.04%
2022/01/03	7	26.14	5	25.95	26.00	2	8,047	0.02%
2021/12/30	4	26.53	8	26.42	26.50	-4	8,119	-0.05%
2021/12/29	12	26.15	11	25.93	25.90	1	8,022	0.01%
2021/12/28	2	26.60	1	26.15	26.10	1	8,111	0.01%
2021/12/27	0	0.00	2	26.35	26.30	-2	8,177	-0.02%
2021/12/24	23	26.64	5	26.53	26.10	18	8,241	0.22%
2021/12/23	2	25.10	7	25.89	26.00	-5	7,860	-0.06%
2021/12/22	1	25.00	0	0.00	24.95	1	8,015	0.01%
2021/12/21	0	0.00	1	25.00	24.95	-1	8,057	-0.01%
2021/12/20	12	25.22	10	25.40	25.00	2	8,097	0.02%
2021/12/17	6	25.13	0	0.00	25.30	6	8,264	0.07%
2021/12/16	2	25.80	3	25.93	25.80	-1	8,364	-0.01%
2021/12/15	13	25.28	13	25.45	25.40	0	8,423	0.00%
2021/12/14	0	0.00	2	25.90	25.30	-2	8,502	-0.02%
2021/12/13	4	26.73	2	26.75	26.25	2	8,512	0.02%
2021/12/10	13	26.08	28	26.06	25.95	-15	8,451	-0.18%
2021/12/09	10	26.55	15	26.62	25.95	-5	8,501	-0.06%
2021/12/08	19	26.82	35	26.65	26.65	-16	8,413	-0.19%
2021/12/07	4	26.34	12	26.75	26.95	-8	8,399	-0.10%
2021/12/06	1	25.50	5	25.45	25.75	-4	8,303	-0.05%
2021/12/03	7	25.65	9	25.88	25.85	-2	8,521	-0.02%
2021/12/02	19	26.08	23	25.86	25.55	-4	8,803	-0.05%
2021/12/01	14	25.11	16	25.40	25.70	-2	9,548	-0.02%
2021/11/30	7	24.42	10	24.79	25.00	-3	10,084	-0.03%
2021/11/29	8	23.91	8	24.03	23.80	0	10,567	0.00%
2021/11/26	18	24.14	14	23.93	23.80	4	10,922	0.04%
2021/11/25	17	24.97	6	24.69	24.65	11	11,169	0.10%
2021/11/24	12	24.93	9	24.93	25.10	3	11,330	0.03%
2021/11/23	15	25.27	12	24.85	24.85	3	11,723	0.03%
2021/11/22	3	25.90	5.8	25.98	25.70	-2.8	11,838	-0.02%
2021/11/18	0	0.00	1	25.35	25.35	-1	12,392	-0.01%
2021/11/17	8	25.76	17	25.87	25.85	-9	12,602	-0.07%
2021/11/16	7	25.74	7	25.54	25.50	0	12,816	0.00%
2021/11/15	1	25.55	1	25.50	25.75	0	13,149	0.00%
2021/11/12	2	25.25	1	25.35	25.40	1	13,512	0.01%
2021/11/11	9	25.82	7	25.83	25.90	2	13,878	0.01%
2021/11/10	0	0.00	1	25.55	25.85	-1	14,082	-0.01%
2021/11/09	9	25.69	5	25.60	25.50	4	14,523	0.03%
2021/11/08	2	25.55	0	0.00	25.30	2	14,856	0.01%
2021/11/05	0	0.00	40	24.84	25.05	-40	15,420	-0.26%
2021/11/04	11	25.02	5	25.20	24.85	6	16,066	0.04%
2021/11/02	15	25.47	13	24.78	24.60	2	17,873	0.01%
2021/11/01	50	25.20	61	25.29	25.20	-11	19,361	-0.06%
2021/10/29	49	25.11	33	24.81	24.80	16	20,593	0.08%
2021/10/28	15	25.25	13	25.37	25.30	2	21,082	0.01%
2021/10/27	11	24.67	9	24.92	24.85	2	23,640	0.01%
2021/10/26	17	24.76	15	24.34	24.20	2	24,613	0.01%
2021/10/25	8	24.66	5	24.80	24.85	3	24,828	0.01%
2021/10/22	7	24.39	12	24.61	24.70	-5	25,269	-0.02%
2021/10/21	30	24.68	30	24.33	24.35	0	25,652	0.00%
2021/10/20	14	24.69	2	24.55	24.70	12	26,475	0.05%
2021/10/19	12	24.09	10	24.25	24.20	2	27,356	0.01%
2021/10/18	16	23.97	16	23.69	23.55	0	27,947	0.00%
2021/10/15	2	23.80	15	24.09	24.05	-13	28,306	-0.05%
2021/10/14	5	23.22	5	23.50	23.35	0	28,607	0.00%
2021/10/13	0	0.00	2	22.85	22.90	-2	28,736	-0.01%
2021/10/12	2	23.70	0	0.00	23.65	2	28,824	0.01%
2021/10/08	10	24.51	12	24.40	24.30	-2	28,979	-0.01%
2021/10/07	3	24.17	7	24.35	24.50	-4	29,468	-0.01%
2021/10/06	13	23.88	13	23.69	23.35	0	30,035	0.00%
2021/10/05	5	23.85	5	23.90	24.00	0	30,507	0.00%
2021/10/04	19	23.98	7	23.64	23.15	12	30,659	0.04%
2021/10/01	3	24.55	5	23.90	24.00	-2	31,560	-0.01%
2021/09/30	10	25.27	9	24.91	25.40	1	31,833	0.00%
2021/09/29	10	24.83	1	25.35	24.45	9	31,939	0.03%
2021/09/28	6	26.42	1	26.30	26.30	5	31,987	0.02%
2021/09/27	14	27.09	14	26.81	26.75	0	32,062	0.00%
2021/09/24	13	27.35	10	27.15	27.10	3	32,188	0.01%
2021/09/23	11	26.67	10	26.93	27.00	1	32,151	0.00%
2021/09/22	0	0.00	4	26.00	26.05	-4	32,242	-0.01%
2021/09/17	10	26.43	15	26.49	26.90	-5	32,593	-0.02%
2021/09/16	14.7	26.79	10	26.58	26.50	4.7	32,894	0.01%
2021/09/15	15	26.73	5	26.60	26.55	10	33,411	0.03%
2021/09/14	16	27.42	10	27.37	27.05	6	33,577	0.02%
2021/09/13	17	27.55	89.4	27.39	27.30	-72.4	33,755	-0.21%
2021/09/10	14	27.78	15	27.72	27.85	-1	33,973	0.00%
2021/09/09	36	27.46	32.3	27.35	27.95	3.7	34,599	0.01%
2021/09/08	14	27.21	15	27.08	26.80	-1	34,685	0.00%
2021/09/07	45	28.09	28	27.79	27.70	17	34,619	0.05%
2021/09/06	100	29.82	97.1	29.15	28.90	2.9	34,423	0.01%
2021/09/03	121	28.61	27	29.14	29.40	94	33,588	0.28%	大買/
2021/09/02	101	28.86	93	28.04	27.90	8	33,244	0.02%	大買/
2021/09/01	42	28.45	22	28.47	29.00	20	33,869	0.06%
2021/08/31	9	27.90	19	27.98	28.45	-10	34,248	-0.03%
2021/08/30	14	27.29	19	27.45	27.60	-5	35,891	-0.01%
2021/08/27	14	27.55	28	27.32	27.00	-14	35,986	-0.04%
2021/08/26	4.1	27.01	5	27.15	27.15	-0.9	35,694	0.00%
2021/08/25	23	27.04	99	26.76	27.15	-76	35,638	-0.21%
2021/08/24	107	26.28	5	26.10	26.45	102	35,385	0.29%	大買/鉅額交易
2021/08/23	14	26.51	112	26.88	26.85	-98	35,266	-0.28%	大賣/
2021/08/20	22	25.38	12	25.71	25.45	10	35,380	0.03%
2021/08/19	20	26.13	14	25.48	25.20	6	35,169	0.02%
2021/08/18	32	26.47	14	26.05	27.35	18	35,150	0.05%
2021/08/17	20	26.46	14	26.08	25.40	6	34,874	0.02%
2021/08/16	10	27.62	14	27.47	27.25	-4	34,484	-0.01%
2021/08/13	18	28.44	22	28.02	27.55	-4	34,199	-0.01%
2021/08/12	19	29.04	8	29.40	29.70	11	33,748	0.03%
2021/08/11	14	29.13	21	29.06	28.25	-7	33,401	-0.02%
2021/08/10	25	29.82	42.1	29.88	29.80	-17.1	32,830	-0.05%
2021/08/09	190.1	31.31	85	31.28	30.50	105.1	32,282	0.33%	大買/鉅額交易
2021/08/06	58	31.83	63.5	31.68	31.00	-5.5	31,464	-0.02%
2021/08/05	234.5	31.11	262.5	31.37	32.45	-28	30,545	-0.09%	大買/大賣/
2021/08/04	85.2	30.04	76.1	29.55	30.70	9.2	29,210	0.03%
2021/08/03	18.3	28.14	55	28.08	28.20	-36.7	28,117	-0.13%
2021/08/02	216	27.56	165	27.87	27.50	51	27,503	0.19%	大買/大賣/
2021/07/30	14	26.13	147.8	26.58	27.00	-133.8	25,245	-0.53%	大賣/鉅額交易
2021/07/29	125	24.34	105	24.50	24.55	20	24,347	0.08%	大買/大賣/
2021/07/28	1	23.30	8	24.28	24.75	-7	24,346	-0.03%
2021/07/27	110	24.43	156	24.58	24.40	-46	24,156	-0.19%	大買/大賣/
2021/07/26	157	24.40	153	24.59	25.00	4	23,886	0.02%	大買/大賣/
2021/07/23	44	23.71	44	23.84	24.15	0	23,118	0.00%
2021/07/22	17	23.42	26.2	23.38	23.25	-9.2	22,343	-0.04%
2021/07/21	8	23.06	9	22.46	22.25	-1	21,957	0.00%
2021/07/20	19.2	22.95	16	22.82	22.85	3.2	22,620	0.01%
2021/07/19	5.1	22.68	16.4	22.74	22.90	-11.4	22,383	-0.05%
2021/07/16	1	22.60	5	22.49	22.55	-4	22,393	-0.02%
2021/07/15	56	21.92	64.1	22.04	22.45	-8.1	22,426	-0.04%
2021/07/14	116	22.65	103	22.20	22.05	13	22,276	0.06%	大買/大賣/
2021/07/13	30.1	23.09	19	23.24	21.90	11.1	21,952	0.05%
2021/07/12	37	22.21	67	22.51	22.55	-30	21,901	-0.14%
2021/07/09	7	21.52	8	21.52	21.25	-1	21,430	0.00%
2021/07/08	68	22.40	16	22.48	22.10	52	21,306	0.24%
2021/07/07	39	21.56	30	21.52	21.60	9	20,705	0.04%
2021/07/06	8	21.10	2	21.20	21.10	6	20,428	0.03%
2021/07/05	10	21.24	16	21.30	21.40	-6	20,435	-0.03%
2021/07/02	2	20.70	1	20.85	20.75	1	20,243	0.00%
2021/07/01	9	20.19	7	20.24	20.05	2	20,198	0.01%
2021/06/30	10	20.80	12	20.75	20.65	-2	20,123	-0.01%
2021/06/29	24	20.79	12	20.97	20.80	12	20,050	0.06%
2021/06/28	36	21.19	10	20.88	21.50	26	19,872	0.13%
2021/06/25	28	21.35	9	21.73	21.20	19	19,575	0.10%
2021/06/24	52	21.58	9	21.57	21.90	43	19,586	0.22%
2021/06/23	11	21.05	2	21.18	21.20	9	19,012	0.05%
2021/06/22	30.5	21.22	25	21.17	20.85	5.5	18,815	0.03%
2021/06/21	9	21.22	38	20.97	21.10	-29	18,556	-0.16%
2021/06/18	43	21.37	30	21.09	21.15	13	18,306	0.07%
2021/06/17	2	20.68	12	20.38	20.70	-10	17,562	-0.06%
2021/06/16	2	19.75	0	0.00	19.55	2	17,265	0.01%
2021/06/15	3	20.27	10	20.34	20.30	-7	17,185	-0.04%
2021/06/11	26	20.32	9	20.07	20.25	17	17,056	0.10%
2021/06/10	9	20.23	20	19.99	20.05	-11	16,827	-0.07%
2021/06/09	69	20.57	37	20.72	20.25	32	16,598	0.19%
2021/06/08	42	20.09	53.7	19.95	20.00	-11.7	15,448	-0.08%
2021/06/07	57	19.52	233	20.62	19.10	-176	14,704	-1.20%	大賣/鉅額交易
2021/06/04	20	18.74	22	18.81	18.85	-2	12,765	-0.02%
2021/06/03	0	0.00	6	18.40	18.55	-6	12,534	-0.05%
2021/06/02	2	18.35	11	18.25	18.30	-9	12,459	-0.07%
2021/06/01	0	0.00	9.9	18.23	18.15	-9.9	12,309	-0.08%
2021/05/31	1	18.10	9.2	18.06	18.10	-8.2	12,215	-0.07%
2021/05/28	24.2	17.71	17	17.82	17.90	7.2	12,079	0.06%
2021/05/27	4	17.31	2	17.28	17.40	2	11,834	0.02%
2021/05/26	8	17.28	9	17.33	17.45	-1	12,021	-0.01%
2021/05/25	1	17.10	6	17.35	16.90	-5	11,871	-0.04%
2021/05/24	0	0.00	2	16.40	16.20	-2	11,893	-0.02%
2021/05/21	4	15.60	4.3	15.88	15.95	-0.3	11,990	0.00%
2021/05/20	5	15.49	1	15.60	15.45	4	12,375	0.03%
2021/05/19	5.3	15.12	4	15.50	15.60	1.3	12,705	0.01%
2021/05/18	2	14.20	9	14.67	14.85	-7	12,710	-0.06%
2021/05/17	4	13.50	3	14.17	13.50	1	12,766	0.01%
2021/05/14	3	15.35	0	0.00	15.00	3	12,651	0.02%
2021/05/13	12	14.95	2	14.80	14.95	10	12,573	0.08%
2021/05/12	5	15.70	4	15.75	15.35	1	12,516	0.01%
2021/05/11	70	16.98	0	0.00	16.80	70	12,440	0.56%
2021/05/10	5	18.34	2	18.00	18.25	3	12,215	0.02%
2021/05/07	1	18.45	11	18.25	18.50	-10	12,300	-0.08%
2021/05/06	16	17.87	24	17.70	17.35	-8	12,033	-0.07%
2021/05/05	25	17.49	5	17.93	17.20	20	11,972	0.17%
2021/05/04	8	16.37	17	17.26	17.95	-9	11,738	-0.08%
2021/05/03	11	17.60	0	0.00	17.45	11	11,586	0.09%
2021/04/29	7	18.19	1	18.35	18.35	6	11,555	0.05%
2021/04/28	4	18.74	28	18.53	18.60	-24	11,575	-0.21%
2021/04/27	9	18.52	9	18.33	18.70	0	11,956	0.00%
2021/04/26	171	18.54	144.5	19.02	18.35	26.5	11,894	0.22%	大買/大賣/
2021/04/23	0	0.00	11	17.91	17.90	-11	10,913	-0.10%
2021/04/22	33	17.62	5	17.73	17.70	28	10,871	0.26%
2021/04/21	8	18.24	107.9	18.20	18.15	-99.9	10,717	-0.93%	大賣/
2021/04/20	13	17.70	6	17.76	17.80	7	10,607	0.07%
2021/04/19	113	17.79	10	17.87	17.90	103	10,772	0.96%	大買/鉅額交易
2021/04/16	31	18.07	139	18.25	18.30	-108	10,727	-1.01%	大賣/鉅額交易
2021/04/15	3	17.13	6	17.55	17.60	-3	10,181	-0.03%
2021/04/14	10	16.73	5	17.16	17.20	5	10,212	0.05%
2021/04/13	38	18.30	122	18.24	17.25	-84	10,776	-0.78%	大賣/
2021/04/12	216	17.70	10	17.60	17.70	206	10,629	1.94%	大買/鉅額交易
2021/04/09	3.5	17.46	212	17.55	17.45	-208.5	10,559	-1.97%	大賣/鉅額交易
2021/04/08	201	17.10	3	17.28	17.10	198	10,354	1.91%	大買/鉅額交易
2021/04/07	1	16.80	14.9	16.97	17.05	-13.9	10,264	-0.14%
2021/04/06	0	0.00	12	16.81	16.90	-12	10,321	-0.12%
2021/04/01	14	16.33	0	0.00	16.40	14	10,648	0.13%
2021/03/31	3	16.57	0	0.00	16.50	3	10,624	0.03%
2021/03/30	5	16.84	0	0.00	16.85	5	10,614	0.05%
2021/03/29	2	17.05	13	17.12	17.30	-11	10,541	-0.10%
2021/03/24	6	16.30	0	0.00	16.30	6	10,583	0.06%
2021/03/23	1	16.70	1	16.30	16.30	0	10,945	0.00%
2021/03/22	0	0.00	2	16.35	16.55	-2	10,920	-0.02%
2021/03/17	5	16.10	0	0.00	16.15	5	10,932	0.05%
2021/03/16	1	16.20	0	0.00	16.20	1	10,972	0.01%
2021/03/15	5	16.44	0	0.00	16.40	5	11,028	0.05%
2021/03/12	5	16.20	0	0.00	16.20	5	11,001	0.05%
2021/03/11	0	0.00	18	16.26	16.45	-18	11,198	-0.16%
2021/03/10	1	16.05	0	0.00	16.05	1	11,412	0.01%
2021/03/09	2	16.05	3	15.78	16.15	-1	11,809	-0.01%
2021/03/08	5	16.20	0	0.00	16.15	5	12,319	0.04%
2021/03/05	1	16.75	1	16.60	16.60	0	12,402	0.00%
2021/03/04	8	16.80	0	0.00	16.90	8	12,551	0.06%
2021/03/03	9	16.99	22	16.95	17.15	-13	12,544	-0.10%
2021/03/02	11	17.65	4	17.65	17.25	7	12,463	0.06%
2021/02/26	12	17.83	26	17.44	17.85	-14	12,353	-0.11%
2021/02/25	4	17.44	10	17.38	17.40	-6	12,371	-0.05%
2021/02/24	6	16.71	7	16.80	16.60	-1	12,317	-0.01%
2021/02/23	6	17.37	1	17.70	17.35	5	12,135	0.04%
2021/02/22	8	17.41	31	17.57	17.85	-23	11,991	-0.19%
2021/02/19	6	16.66	10	16.95	16.90	-4	11,580	-0.03%
2021/02/18	4	16.11	0	0.00	16.10	4	11,194	0.04%
2021/02/17	0	0.00	7	15.99	16.15	-7	11,239	-0.06%
2021/02/05	3	15.25	3	15.50	15.35	0	11,055	0.00%
2021/02/04	3	15.20	0	0.00	15.20	3	11,021	0.03%
2021/02/03	3	15.80	13	15.58	15.35	-10	11,030	-0.09%
2021/02/02	3	15.50	5	15.34	15.55	-2	11,050	-0.02%
2021/02/01	2	14.40	0	0.00	14.80	2	10,866	0.02%
2021/01/29	3	15.15	2	15.15	14.75	1	10,852	0.01%
2021/01/28	1	14.60	3	14.87	15.15	-2	10,602	-0.02%
2021/01/27	7	15.40	0	0.00	15.40	7	10,447	0.07%
2021/01/26	2	15.70	7	16.04	15.80	-5	10,312	-0.05%
2021/01/25	5	16.05	1	15.85	16.10	4	10,241	0.04%
2021/01/22	5	16.00	9	16.13	16.45	-4	10,108	-0.04%
2021/01/21	10.1	16.45	4	16.33	16.05	6.1	9,980	0.06%
2021/01/20	45	17.01	75	16.92	16.45	-30	9,854	-0.30%
2021/01/19	22	16.25	10.7	16.25	16.40	11.3	9,414	0.12%
2021/01/18	1	15.50	1	15.25	15.80	0	9,220	0.00%
2021/01/15	3	16.13	12	15.93	15.75	-9	9,153	-0.10%
2021/01/14	2	16.10	1	16.25	16.30	1	9,056	0.01%
2021/01/13	0	0.00	10.3	16.00	16.05	-10.3	8,970	-0.11%
2021/01/12	0	0.00	50	15.85	15.80	-50	8,918	-0.56%
2021/01/11	42	16.17	31	16.58	16.05	11	8,857	0.12%
2021/01/08	0	0.00	5	15.70	15.55	-5	8,787	-0.06%
2021/01/07	8	16.21	14	15.96	15.85	-6	8,952	-0.07%
2021/01/06	115	16.83	20	16.39	15.80	95	8,913	1.07%	大買/
2021/01/05	0	0.00	8	15.49	16.10	-8	8,190	-0.10%
2021/01/04	0	0.00	4	15.16	15.35	-4	7,915	-0.05%
2020/12/31	0	0.00	2	15.10	15.05	-2	7,850	-0.03%
2020/12/30	2	15.25	9	15.31	15.25	-7	7,787	-0.09%
2020/12/28	43	15.80	31	15.88	15.95	12	7,597	0.16%
2020/12/25	0	0.00	1	15.15	14.90	-1	7,158	-0.01%
2020/12/24	10	15.00	7	14.91	15.00	3	7,093	0.04%
2020/12/23	5	14.91	2	14.80	15.00	3	7,040	0.04%
2020/12/22	4	14.86	11	14.81	14.60	-7	7,008	-0.10%
2020/12/21	2	15.05	2	15.10	15.15	0	6,900	0.00%
2020/12/18	4	15.10	10	14.92	15.05	-6	6,758	-0.09%
2020/12/17	62	15.08	3	14.75	14.85	59	6,558	0.90%
2020/12/16	0	0.00	3	14.35	14.35	-3	6,199	-0.05%
2020/12/15	7	14.15	0	0.00	14.10	7	6,184	0.11%
2020/12/14	7	14.49	5	14.47	14.40	2	6,155	0.03%
2020/12/11	4	14.23	1.1	14.56	14.15	2.9	6,124	0.05%
2020/12/10	53	14.26	2	14.35	14.30	51	6,124	0.83%
2020/12/09	4	14.60	7	14.71	14.70	-3	6,031	-0.05%
2020/12/08	2	14.58	0	0.00	14.65	2	5,970	0.03%
2020/12/07	4	14.73	211	14.76	14.85	-207	5,900	-3.51%	大賣/鉅額交易
2020/12/04	3	14.33	12	14.46	14.65	-9	5,694	-0.16%
2020/12/03	222	14.58	18	14.51	14.25	204	5,445	3.75%	大買/鉅額交易
2020/12/02	22	14.60	0	0.00	15.00	22	5,057	0.43%
2020/12/01	4	12.90	0	0.00	13.65	4	4,509	0.09%
2020/11/30	12	13.33	1	13.35	13.20	11	4,363	0.25%
2020/11/24	10	12.60	4	12.74	12.60	6	4,073	0.15%
2020/11/23	6	12.32	3	12.38	12.35	3	3,774	0.08%
2020/11/18	0	0.00	3	11.80	11.90	-3	3,522	-0.09%
2020/11/17	1	11.65	5	11.70	11.70	-4	3,460	-0.12%
2020/11/16	0	0.00	9.2	11.59	11.75	-9.2	3,527	-0.26%
2020/11/11	6	11.25	0	0.00	11.25	6	3,428	0.17%
2020/11/10	1	11.40	8	11.45	11.45	-7	3,445	-0.20%
2020/11/09	2	11.25	0	0.00	11.20	2	3,363	0.06%
2020/11/06	2	11.35	18	11.27	11.15	-16	3,354	-0.48%
2020/11/05	1	11.15	0	0.00	11.05	1	3,360	0.03%
2020/11/04	1	11.20	0	0.00	11.05	1	3,423	0.03%
2020/11/02	0	0.00	1	10.95	11.00	-1	3,478	-0.03%
2020/10/30	2	11.15	0	0.00	11.05	2	3,487	0.06%
2020/10/27	3	11.62	4	11.63	11.50	-1	3,574	-0.03%
2020/10/26	7	11.31	0	0.00	11.30	7	3,471	0.20%
2020/10/23	0	0.00	4	11.48	11.45	-4	3,468	-0.12%
2020/10/22	2	11.25	0	0.00	11.30	2	3,503	0.06%
2020/10/21	2	11.45	1	11.65	11.45	1	3,539	0.03%
2020/10/20	2	11.55	0	0.00	11.55	2	3,569	0.06%
2020/10/19	5	11.58	0	0.00	11.60	5	3,593	0.14%
2020/10/16	6	12.02	1	11.80	11.80	5	3,484	0.14%
2020/10/15	0	0.00	9	11.58	11.95	-9	3,391	-0.27%
2020/10/14	0	0.00	4	11.08	11.00	-4	3,170	-0.13%
2020/10/13	2	10.70	0	0.00	10.80	2	3,160	0.06%
2020/10/08	0	0.00	2	10.95	10.95	-2	3,241	-0.06%
2020/10/05	0	0.00	2	10.60	10.60	-2	3,403	-0.06%
2020/09/30	12	10.08	0	0.00	10.20	12	3,412	0.35%
2020/09/25	0	0.00	3	10.25	10.15	-3	3,570	-0.08%
2020/09/24	2	10.45	0	0.00	10.50	2	3,693	0.05%
2020/09/22	2	10.90	0	0.00	10.95	2	3,808	0.05%
2020/09/15	5	11.15	20	11.08	11.10	-15	3,821	-0.39%
2020/09/14	2	10.65	0	0.00	10.70	2	3,893	0.05%
2020/09/11	2	10.65	0	0.00	10.65	2	4,002	0.05%
2020/09/10	0	0.00	4	10.88	10.85	-4	3,997	-0.10%
2020/09/09	8	10.70	0	0.00	10.70	8	4,041	0.20%
2020/09/08	4	10.75	0	0.00	10.65	4	4,023	0.10%
2020/09/07	2	10.85	4	11.05	10.85	-2	4,042	-0.05%
2020/09/04	2	10.60	0	0.00	10.80	2	4,056	0.05%
2020/09/02	1	10.80	0	0.00	10.75	1	4,055	0.02%
2020/09/01	0	0.00	9	10.85	10.85	-9	4,057	-0.22%
2020/08/28	4	11.03	0	0.00	11.00	4	4,186	0.10%
2020/08/27	1	11.20	0	0.00	11.20	1	4,198	0.02%
2020/08/26	0	0.00	2	11.30	11.30	-2	4,217	-0.05%
2020/08/25	0	0.00	4	11.13	11.15	-4	4,282	-0.09%
2020/08/24	0	0.00	2	10.80	10.75	-2	4,292	-0.05%
2020/08/20	2	10.65	0	0.00	10.55	2	4,367	0.05%
2020/08/19	2	11.35	9	11.40	11.20	-7	4,326	-0.16%
2020/08/18	0	0.00	2	11.45	11.40	-2	4,299	-0.05%
2020/08/17	0	0.00	1	11.65	11.55	-1	4,323	-0.02%
2020/08/14	3	11.07	2	11.40	11.45	1	4,338	0.02%
2020/08/13	4	11.43	0	0.00	11.35	4	4,304	0.09%
2020/08/12	2	11.50	0	0.00	11.50	2	4,271	0.05%
2020/08/11	0	0.00	2	11.70	11.55	-2	4,280	-0.05%
2020/08/10	9	11.55	0	0.00	11.50	9	4,281	0.21%
2020/08/06	0	0.00	4	11.95	11.85	-4	4,269	-0.09%
2020/08/05	0	0.00	1	11.90	11.90	-1	4,267	-0.02%
2020/08/03	0	0.00	6	11.95	11.95	-6	4,607	-0.13%
2020/07/31	5	11.65	7	11.77	11.85	-2	4,594	-0.04%
2020/07/30	0	0.00	2	11.40	11.55	-2	4,597	-0.04%
2020/07/29	2	11.05	2	11.30	11.30	0	4,619	0.00%
2020/07/28	6	11.12	0	0.00	11.00	6	4,639	0.13%
2020/07/27	1	11.40	0	0.00	11.25	1	4,693	0.02%
2020/07/24	6	11.72	0	0.00	11.55	6	4,802	0.12%
2020/07/23	0	0.00	2	12.15	11.95	-2	4,778	-0.04%
2020/07/22	0	0.00	4	11.98	11.95	-4	4,783	-0.08%
2020/07/21	0	0.00	2	11.75	11.75	-2	4,832	-0.04%
2020/07/20	2	11.45	2	11.60	11.55	0	5,041	0.00%
2020/07/17	6	11.80	4	12.05	11.65	2	5,064	0.04%
2020/07/16	0	0.00	4	11.98	11.95	-4	5,049	-0.08%
2020/07/15	2	11.70	2	12.00	11.80	0	5,021	0.00%
2020/07/14	8	11.76	0	0.00	11.75	8	5,139	0.16%
2020/07/13	2	11.75	2	12.00	12.05	0	5,211	0.00%
2020/07/10	20	12.17	15	12.05	11.90	5	5,187	0.10%
2020/07/09	0	0.00	2	12.45	12.30	-2	5,174	-0.04%
2020/07/08	4	12.23	3	12.25	12.25	1	5,141	0.02%
2020/07/07	1	12.30	0	0.00	12.25	1	5,105	0.02%
2020/07/03	34	12.59	34	12.71	12.65	0	5,081	0.00%
2020/07/02	10	12.10	31	12.29	12.25	-21	4,998	-0.42%
2020/07/01	2	12.00	10	12.07	12.00	-8	4,900	-0.16%
2020/06/30	8	11.90	2	11.90	11.90	6	4,860	0.12%
2020/06/24	2	11.65	0	0.00	11.70	2	4,964	0.04%
2020/06/23	0	0.00	8	11.80	11.80	-8	4,968	-0.16%
2020/06/19	7	11.91	0	0.00	11.90	7	5,021	0.14%
2020/06/18	8	12.15	4	12.30	12.35	4	4,862	0.08%
2020/06/16	0	0.00	1	11.75	11.80	-1	4,799	-0.02%
2020/06/12	0	0.00	2	11.40	11.40	-2	4,819	-0.04%
2020/06/11	3	11.70	0	0.00	11.70	3	4,832	0.06%
2020/06/10	2	11.95	0	0.00	11.90	2	4,818	0.04%
2020/06/09	2	11.90	2	12.15	12.10	0	4,890	0.00%
2020/06/08	3	12.20	1	12.50	12.20	2	4,926	0.04%
2020/06/05	0	0.00	2	12.30	12.30	-2	4,906	-0.04%
2020/06/03	0	0.00	1	12.10	12.10	-1	4,815	-0.02%
2020/06/02	4	12.00	0	0.00	12.00	4	4,804	0.08%
2020/06/01	0	0.00	1	12.25	12.10	-1	4,924	-0.02%
2020/05/29	10	11.90	10	11.85	11.85	0	4,863	0.00%
2020/05/28	2	11.88	1	12.05	11.75	1	4,826	0.02%
2020/05/26	5	11.88	7	11.76	11.70	-2	4,782	-0.04%
2020/05/25	0	0.00	2	11.45	11.45	-2	4,794	-0.04%
2020/05/22	0	0.00	2	11.40	11.55	-2	4,804	-0.04%
2020/05/21	2	11.45	0	0.00	11.40	2	4,797	0.04%
2020/05/20	2	11.20	0	0.00	11.20	2	4,760	0.04%
2020/05/19	2	11.35	0	0.00	11.30	2	4,741	0.04%
2020/05/18	2	11.25	0	0.00	11.30	2	4,741	0.04%
2020/05/15	1	11.70	0	0.00	11.50	1	4,732	0.02%
2020/05/14	3	11.88	0	0.00	11.70	3	4,704	0.06%
2020/05/13	1	12.00	0	0.00	12.10	1	4,681	0.02%
2020/05/12	3	12.20	0	0.00	12.15	3	4,672	0.06%
2020/05/08	21	12.70	10	12.47	12.60	11	4,567	0.24%
2020/05/07	0	0.00	2	12.00	12.00	-2	4,307	-0.05%
2020/05/06	7	11.74	0	0.00	11.75	7	4,292	0.16%
2020/05/05	8	11.95	0	0.00	11.95	8	4,264	0.19%
2020/05/04	2	11.95	0	0.00	12.00	2	4,298	0.05%
2020/04/30	6	12.42	5	12.35	12.35	1	4,270	0.02%
2020/04/29	3	12.27	9	12.32	12.25	-6	4,229	-0.14%
2020/04/28	4	11.90	0	0.00	11.90	4	4,133	0.10%
2020/04/27	1	12.15	5	12.09	12.00	-4	4,184	-0.10%
2020/04/24	15	12.03	3	12.00	11.90	12	4,223	0.28%
2020/04/23	3	12.17	16	11.78	12.25	-13	4,130	-0.31%
2020/04/22	2	10.85	2	11.10	11.15	0	3,913	0.00%
2020/04/21	2	10.90	0	0.00	10.85	2	3,895	0.05%
2020/04/17	6	11.42	0	0.00	11.35	6	3,884	0.15%
2020/04/15	0	0.00	2	10.70	10.80	-2	3,609	-0.06%
2020/04/14	2	10.30	4	10.43	10.30	-2	3,605	-0.06%
2020/04/13	4	10.15	0	0.00	10.05	4	3,592	0.11%
2020/04/09	5	10.50	0	0.00	10.35	5	3,620	0.14%
2020/04/08	0	0.00	2	10.50	10.50	-2	3,707	-0.05%
2020/04/07	0	0.00	12	10.25	10.25	-12	3,657	-0.33%
2020/04/01	6	9.67	4	9.80	9.80	2	3,564	0.06%
2020/03/31	9	9.90	0	0.00	9.69	9	3,542	0.25%
2020/03/27	9	9.51	0	0.00	9.42	9	3,426	0.26%
2020/03/26	2	9.54	10	9.82	9.53	-8	3,439	-0.23%
2020/03/25	10	9.69	0	0.00	9.56	10	3,470	0.29%
2020/03/24	0	0.00	2	8.90	8.91	-2	3,419	-0.06%
2020/03/23	2	8.60	0	0.00	8.34	2	3,406	0.06%
2020/03/19	2	8.08	0	0.00	8.01	2	3,359	0.06%
2020/03/18	3	9.06	2	8.96	8.90	1	3,326	0.03%
2020/03/13	1	10.15	3	10.20	10.20	-2	3,247	-0.06%
2020/03/12	3	11.40	1	11.20	11.15	2	3,170	0.06%
2020/03/11	0	0.00	3	12.53	12.15	-3	3,241	-0.09%
2020/03/10	3	12.13	12	12.19	12.35	-9	3,230	-0.28%
2020/03/09	2	12.80	5	12.81	12.35	-3	3,264	-0.09%
2020/03/06	0	0.00	2	13.25	13.30	-2	3,237	-0.06%
2020/03/05	2	13.53	3	13.35	13.40	-1	3,257	-0.03%
2020/03/04	2	12.70	0	0.00	12.80	2	3,125	0.06%
2020/03/03	0	0.00	5	13.10	12.90	-5	3,140	-0.16%
2020/03/02	3	12.55	2	12.75	12.75	1	3,202	0.03%
2020/02/27	5	12.90	0	0.00	12.80	5	3,187	0.16%
2020/02/26	1	13.25	0	0.00	13.15	1	3,173	0.03%
2020/02/17	0	0.00	2	13.15	13.05	-2	3,388	-0.06%
2020/02/13	2	13.50	0	0.00	13.30	2	3,428	0.06%
2020/02/11	0	0.00	2	13.20	13.20	-2	3,486	-0.06%
2020/02/10	14	13.09	0	0.00	13.15	14	3,529	0.40%
2020/02/05	1	12.70	3	13.15	13.40	-2	3,642	-0.05%
2020/02/04	0	0.00	4	12.68	12.80	-4	3,548	-0.11%
2020/01/31	1	13.15	0	0.00	13.10	1	3,493	0.03%
2020/01/30	3	13.50	10	13.50	13.50	-7	3,452	-0.20%
2020/01/20	23	15.29	0	0.00	14.95	23	3,383	0.68%
2020/01/17	0	0.00	5	15.30	15.35	-5	3,311	-0.15%
2020/01/16	0	0.00	18	15.18	15.20	-18	3,301	-0.55%
2020/01/14	5	15.01	0	0.00	15.00	5	3,276	0.15%
2020/01/13	0	0.00	9	15.18	15.30	-9	3,257	-0.28%
2020/01/10	1	14.90	6	15.00	14.85	-5	3,281	-0.15%
2020/01/09	3	14.70	1	14.75	14.75	2	3,267	0.06%
2020/01/08	17	14.79	3	14.93	14.75	14	3,299	0.42%
2020/01/07	4	14.60	0	0.00	14.60	4	3,265	0.12%
2020/01/03	32	15.01	5	14.97	15.00	27	3,601	0.75%
2020/01/02	6	15.34	4	15.36	15.25	2	3,583	0.06%
2019/12/31	5	14.85	0	0.00	14.85	5	3,471	0.14%
2019/12/30	0	0.00	2	14.95	14.85	-2	3,496	-0.06%
2019/12/27	2	15.03	0	0.00	15.00	2	3,526	0.06%
2019/12/20	2	15.25	7	15.28	15.20	-5	3,719	-0.13%
2019/12/18	5	14.93	0	0.00	14.90	5	3,895	0.13%
2019/12/17	12	15.18	0	0.00	15.10	12	3,949	0.30%
2019/12/16	0	0.00	4	14.95	15.10	-4	3,997	-0.10%
2019/12/11	12	14.88	4	14.80	14.80	8	4,231	0.19%
2019/12/10	1	15.10	0	0.00	15.10	1	4,584	0.02%
2019/12/09	0	0.00	4	15.15	15.10	-4	4,619	-0.09%
2019/12/06	14	15.36	3	15.30	15.20	11	4,706	0.23%
2019/12/05	0	0.00	3	15.92	15.95	-3	4,587	-0.07%
2019/12/04	9	15.94	0	0.00	15.80	9	4,646	0.19%
2019/11/25	0	0.00	2	15.85	15.80	-2	5,775	-0.03%
2019/11/20	1	15.85	0	0.00	15.90	1	6,359	0.02%
2019/11/19	1	16.00	0	0.00	16.00	1	6,519	0.02%
2019/11/18	0	0.00	10	15.70	15.75	-10	6,606	-0.15%
2019/11/11	11	14.72	2	14.70	14.55	9	7,736	0.12%
2019/11/06	53	15.66	0	0.00	15.25	53	8,107	0.65%
2019/11/05	0	0.00	2	16.10	16.05	-2	8,027	-0.02%
2019/10/30	0	0.00	1	16.30	16.20	-1	8,320	-0.01%
2019/10/25	2	16.50	0	0.00	16.50	2	8,429	0.02%
2019/10/24	0	0.00	1.4	16.30	16.35	-1.4	8,454	-0.02%
2019/10/22	0	0.00	1	16.30	16.05	-1	8,679	-0.01%
2019/10/18	2	16.10	0	0.00	16.05	2	8,739	0.02%
2019/10/16	0	0.00	1	16.05	15.95	-1	8,778	-0.01%
2019/10/15	1	16.15	0	0.00	16.20	1	8,782	0.01%
2019/10/14	0	0.00	2	16.00	15.95	-2	8,814	-0.02%
2019/10/09	20	16.00	5	16.00	16.00	15	8,838	0.17%
2019/10/01	1	17.35	0	0.00	17.35	1	9,072	0.01%
2019/09/27	3	17.47	10	17.60	17.40	-7	9,028	-0.08%
2019/09/26	5	18.05	0	0.00	18.00	5	8,932	0.06%
2019/09/25	1	18.30	0.1	18.15	18.15	0.9	8,918	0.01%
2019/09/24	1	18.80	0	0.00	18.30	1	8,980	0.01%
2019/09/18	1	18.85	0	0.00	18.55	1	8,635	0.01%
2019/09/16	1	18.40	0	0.00	18.20	1	8,473	0.01%
2019/09/12	10	19.03	0	0.00	18.65	10	8,453	0.12%
2019/09/10	0	0.00	2	18.25	18.00	-2	8,001	-0.02%
2019/09/04	0	0.00	30	18.20	18.20	-30	7,761	-0.39%
2019/09/03	30	18.30	0.8	18.00	18.10	29.2	7,700	0.38%
2019/08/30	2	19.45	26	18.77	18.55	-24	7,474	-0.32%
2019/08/29	16	18.66	40	18.94	19.00	-24	7,108	-0.34%
2019/08/28	1	17.80	0	0.00	17.75	1	6,666	0.02%
2019/08/27	0	0.00	10.5	18.30	18.30	-10.5	6,461	-0.16%
2019/08/26	0	0.00	11	18.39	18.20	-11	6,306	-0.17%
2019/08/23	10	18.45	0	0.00	18.45	10	6,118	0.16%
2019/08/22	0	0.00	1	18.25	18.15	-1	5,847	-0.02%
2019/08/21	0	0.00	5	18.00	17.95	-5	5,674	-0.09%
2019/08/20	0	0.00	3	17.93	17.65	-3	5,477	-0.05%
2019/08/19	4	17.55	59	17.15	17.80	-55	5,252	-1.05%
2019/08/16	11	16.95	0	0.00	16.95	11	4,986	0.22%
2019/08/14	0	0.00	28	16.89	16.85	-28	4,660	-0.60%
2019/08/13	10	16.40	10	16.45	16.50	0	4,530	0.00%
2019/08/12	15	16.77	12	16.40	16.25	3	4,451	0.07%
2019/08/08	1	16.35	0	0.00	16.20	1	4,229	0.02%
2019/08/07	0	0.00	10	15.70	15.70	-10	4,119	-0.24%
2019/08/06	15	15.26	1	15.20	15.25	14	4,157	0.34%
2019/08/05	22	15.65	1	16.45	15.55	21	4,153	0.51%
2019/08/02	3	15.45	2	15.35	15.90	1	4,055	0.02%
2019/07/30	5	15.55	0	0.00	15.60	5	3,978	0.13%
2019/07/29	0	0.00	1	16.05	16.10	-1	3,930	-0.03%
2019/07/26	2	15.70	0	0.00	15.90	2	3,855	0.05%
2019/07/25	35	15.93	13	15.99	15.70	22	3,794	0.58%
2019/07/19	8	15.65	0	0.00	15.60	8	3,657	0.22%
2019/07/15	9	15.78	0	0.00	15.55	9	3,692	0.24%
2019/07/12	2	15.50	0	0.00	15.50	2	3,659	0.05%
2019/07/11	0	0.00	4	15.05	15.35	-4	3,594	-0.11%
2019/07/10	1	14.90	1	15.15	14.85	0	3,475	0.00%
2019/07/09	2	14.88	3	14.93	14.90	-1	3,498	-0.03%
2019/07/08	2	14.45	0	0.00	14.45	2	3,582	0.06%
2019/07/03	3	14.45	0	0.00	14.45	3	4,297	0.07%
2019/06/24	0	0.00	1	14.45	14.45	-1	5,069	-0.02%
2019/06/21	0	0.00	1	14.45	14.40	-1	5,351	-0.02%
2019/06/20	0	0.00	3.7	14.81	14.90	-3.7	5,540	-0.07%
2019/06/13	0	0.00	4	14.40	14.40	-4	5,681	-0.07%
2019/06/06	0	0.00	0.4	14.30	14.35	-0.4	6,326	-0.01%
2019/06/05	4	14.80	0	0.00	14.60	4	6,376	0.06%
2019/06/03	0	0.00	1	14.30	14.50	-1	6,384	-0.02%
2019/05/29	1	14.45	2	14.15	14.30	-1	6,406	-0.02%
2019/05/23	12	14.43	5	14.30	13.85	7	6,603	0.11%
2019/05/14	1	13.20	0	0.00	13.80	1	6,587	0.02%
2019/05/13	2	14.10	0	0.00	13.70	2	6,587	0.03%
2019/05/06	0	0.00	0.2	15.45	15.45	-0.2	6,377	0.00%
2019/04/24	5	16.68	0	0.00	16.50	5	6,127	0.08%
2019/04/23	10	16.82	3.9	16.83	16.80	6.1	6,085	0.10%
2019/04/22	1	17.10	1	17.15	17.05	0	6,054	0.00%
2019/04/19	0	0.00	5	16.64	16.65	-5	5,979	-0.08%
2019/04/18	2	16.65	0	0.00	16.30	2	5,908	0.03%
2019/04/15	0	0.00	2	16.15	16.30	-2	5,664	-0.04%
2019/04/12	1	16.60	0	0.00	15.85	1	5,538	0.02%
2019/04/11	2	16.95	202	17.00	17.10	-200	5,264	-3.80%	大賣/鉅額交易
2019/04/10	2	17.23	1	17.50	17.50	1	5,064	0.02%
2019/04/09	3	16.97	15.2	17.35	17.05	-12.2	4,794	-0.25%
2019/04/08	101	16.16	0.2	16.30	16.50	100.8	4,518	2.23%	大買/
2019/04/03	3	16.12	0	0.00	16.10	3	4,359	0.07%
2019/03/29	102	16.25	0	0.00	15.90	102	4,027	2.53%	大買/鉅額交易
2019/03/28	0	0.00	3	16.20	16.20	-3	3,821	-0.08%
2019/03/27	0	0.00	2	15.85	15.90	-2	3,668	-0.05%
2019/03/26	15	16.08	0	0.00	16.10	15	3,533	0.42%
2019/03/19	0	0.00	3	14.85	14.75	-3	2,993	-0.10%
2019/03/15	0	0.00	7	15.27	14.95	-7	2,834	-0.25%
2019/03/14	0	0.00	3	14.25	14.65	-3	2,557	-0.12%
2019/03/12	3	14.55	1	14.80	14.55	2	2,503	0.08%
2019/03/06	0	0.00	20	13.84	13.80	-20	2,457	-0.81%
2019/03/05	20	14.05	0	0.00	13.85	20	2,467	0.81%
2019/02/27	0	14.10	0	0.00	14.20	0	2,530	0.00%
2019/02/26	0	0.00	2	14.20	14.10	-2	2,496	-0.08%
2019/02/25	2.1	14.67	103	13.81	14.65	-100.9	2,409	-4.19%	大賣/
2019/02/21	0	0.00	50	13.59	13.70	-50	2,316	-2.16%
2019/02/20	25	13.95	0	0.00	13.85	25	2,340	1.07%
2019/02/19	25	13.60	0	0.00	13.65	25	2,304	1.09%
2019/02/18	3	13.65	0	0.00	13.60	3	2,382	0.13%
2019/02/15	70	14.00	20	13.95	14.00	50	2,337	2.14%
2019/02/14	50	13.65	8	13.55	13.60	42	2,240	1.87%
2019/02/13	11	14.05	0	0.00	13.70	11	2,261	0.49%
2019/02/12	0	0.00	1	13.60	13.60	-1	2,123	-0.05%
2019/01/17	0	0.00	2	12.25	12.25	-2	2,626	-0.08%
2019/01/11	1	12.65	0	0.00	12.70	1	3,224	0.03%
2018/12/22	0	0.00	5	12.35	12.35	-5	5,704	-0.09%
2018/12/21	5	12.25	0	0.00	12.40	5	5,758	0.09%
2018/12/12	0	0.00	0.4	12.35	12.45	-0.4	6,011	-0.01%
2018/12/06	0	0.00	2	12.35	12.15	-2	6,146	-0.03%
2018/12/05	1.3	12.56	0	0.00	12.70	1.3	6,111	0.02%
2018/12/04	0	0.00	55.6	12.61	12.90	-55.6	6,048	-0.92%
2018/11/14	30	7.81	0	0.00	7.80	30	5,836	0.51%
2018/11/12	0	0.00	5	7.76	7.80	-5	5,870	-0.09%
2018/11/09	10	7.67	0	0.00	7.61	10	5,897	0.17%
2018/11/06	20	7.88	0	0.00	7.90	20	5,979	0.33%
2018/10/30	0	0.00	1	6.73	6.77	-1	6,229	-0.02%
2018/10/24	5	7.65	0	0.00	7.60	5	5,995	0.08%
2018/10/22	19	7.80	0	0.00	7.85	19	5,980	0.32%
2018/10/19	2	8.00	0	0.00	7.99	2	5,926	0.03%
2018/10/16	0	0.00	1	9.05	8.74	-1	5,819	-0.02%
2018/10/15	2	8.70	0	0.00	8.68	2	5,795	0.03%
2018/10/12	0	0.00	55	8.50	8.65	-55	5,787	-0.95%
2018/10/11	3	8.99	100	8.98	8.98	-97	5,742	-1.69%
2018/10/09	11	10.00	0	0.00	9.97	11	5,893	0.19%
2018/10/05	60	10.78	11	10.80	10.70	49	6,270	0.78%
2018/10/04	2	11.45	0	0.00	11.30	2	6,077	0.03%
2018/10/03	104	12.38	102	11.96	12.00	2	5,960	0.03%	大買/大賣/
2018/10/02	0	0.00	20	11.70	12.50	-20	5,819	-0.34%
2018/09/28	16	11.27	14	11.20	11.20	2	5,497	0.04%
2018/09/27	172	11.30	6	11.38	11.40	166	5,304	3.13%	大買/鉅額交易
2018/09/26	0	0.00	65	11.30	11.30	-65	4,790	-1.36%
2018/09/21	1	9.94	0	0.00	9.92	1	4,534	0.02%
2018/09/19	10	10.00	0	0.00	10.00	10	4,598	0.22%
2018/09/17	10	10.60	0	0.00	10.45	10	4,633	0.22%
2018/09/14	0	0.00	4	10.53	10.60	-4	4,725	-0.08%
2018/09/13	0	0.00	4	10.00	10.00	-4	4,686	-0.09%
2018/09/04	1	10.00	0	0.00	9.99	1	4,847	0.02%
2018/08/28	1	10.35	0	0.00	10.35	1	5,480	0.02%
2018/08/24	3	10.15	0	0.00	10.15	3	6,040	0.05%
2018/08/22	0	0.00	2	10.20	10.40	-2	6,594	-0.03%
2018/08/21	0	0.00	2	10.25	10.30	-2	6,642	-0.03%
2018/08/20	2	10.35	7	10.25	10.25	-5	6,635	-0.08%
2018/08/17	0	0.00	1	10.25	10.25	-1	6,617	-0.02%
2018/08/15	1	10.25	0	0.00	10.20	1	6,551	0.02%
2018/08/13	2	10.55	3	10.70	10.45	-1	6,475	-0.02%
2018/08/09	1	11.15	0	0.00	10.95	1	6,358	0.02%
2018/08/08	0	0.00	2	11.15	11.05	-2	6,357	-0.03%
2018/08/03	0	0.00	1	10.10	10.10	-1	5,991	-0.02%
2018/08/02	50	10.15	0	0.00	10.20	50	5,967	0.84%
2018/08/01	0	0.00	0.1	10.30	10.30	-0.1	5,936	0.00%
2018/07/31	0	0.00	5	10.40	10.35	-5	5,921	-0.08%
2018/07/26	0	0.00	1	10.20	10.20	-1	5,871	-0.02%
2018/07/24	9	10.40	0	0.00	10.30	9	5,821	0.15%
2018/07/23	0	0.00	10	10.35	10.20	-10	5,801	-0.17%
2018/07/20	1	10.65	0	0.00	10.65	1	5,735	0.02%
2018/07/17	30	11.94	0	0.00	11.65	30	5,430	0.55%
2018/07/16	0	0.00	57	11.88	11.90	-57	5,096	-1.12%
2018/07/10	1	10.90	1	10.90	10.80	0	4,425	0.00%
2018/07/09	0	0.00	5	10.75	10.80	-5	4,279	-0.12%
2018/07/05	0	0.00	4	9.65	9.65	-4	4,052	-0.10%
2018/07/02	0	0.00	1	10.30	10.00	-1	3,983	-0.03%
2018/06/27	5	9.95	0	0.00	9.91	5	3,809	0.13%
2018/06/26	0	0.00	5	10.00	10.05	-5	3,780	-0.13%
2018/06/25	10	10.50	1	10.70	10.35	9	3,702	0.24%
2018/06/22	2	9.75	24	10.22	10.35	-22	3,560	-0.62%
2018/06/21	0	0.00	5	9.62	9.94	-5	3,459	-0.14%
2018/06/20	3	9.65	3	9.46	9.55	0	3,422	0.00%
2018/06/14	56	9.71	0	0.00	9.72	56	3,376	1.66%
2018/06/13	8	10.12	3	10.33	10.00	5	3,319	0.15%
2018/06/12	3	9.76	110	9.75	9.70	-107	3,210	-3.33%	大賣/鉅額交易
2018/06/11	132	9.91	0	0.00	9.90	132	3,108	4.25%	大買/鉅額交易
2018/06/07	1	10.90	2	10.80	10.60	-1	2,794	-0.04%
2018/06/06	1	10.25	130	10.45	10.40	-129	2,613	-4.94%	大賣/鉅額交易
2018/06/05	30	10.95	1	10.90	10.70	29	2,513	1.15%
2018/06/04	102	10.30	3	10.48	11.15	99	2,354	4.20%	大買/
2018/06/01	6	10.33	5	10.27	10.25	1	2,057	0.05%
2018/05/31	6	10.19	36.9	10.34	10.50	-30.9	1,723	-1.79%
2018/05/30	0	0.00	3	9.44	9.55	-3	1,379	-0.22%
2018/05/29	3	8.69	0	0.00	8.69	3	1,125	0.27%
2018/05/28	1	7.90	0	0.00	7.90	1	1,017	0.10%
2018/05/17	0	0.00	4	7.81	7.84	-4	1,001	-0.40%
2018/03/30	30.6	8.57	0	0.00	8.61	30.6	1,021	2.99%
2018/03/27	0	0.00	2	8.80	8.77	-2	1,069	-0.19%
2018/03/20	0	0.00	1	9.13	9.28	-1	1,100	-0.09%
2018/03/19	0	0.00	5.7	9.03	8.99	-5.7	1,070	-0.54%
2018/03/16	0	0.00	2	9.01	8.97	-2	1,078	-0.19%
2018/03/13	0	0.00	3	8.90	8.90	-3	1,080	-0.28%
2018/03/09	2	8.93	0	0.00	8.92	2	1,099	0.18%
2018/03/02	2	8.65	0	0.00	8.65	2	1,437	0.14%
2018/02/26	0	0.00	21	9.10	8.95	-21	1,746	-1.20%
2018/02/23	0	0.00	1.6	8.69	8.73	-1.6	1,824	-0.09%
2018/02/12	21	8.20	0	0.00	8.20	21	2,261	0.93%
2018/02/06	0	0.00	5	8.59	8.12	-5	2,279	-0.22%
2018/02/05	1	8.96	0	0.00	9.02	1	2,231	0.04%
2018/01/12	5	9.18	0	0.00	9.20	5	2,258	0.22%
2018/01/04	0	0.00	1	9.50	9.43	-1	2,199	-0.05%
2018/01/03	2	9.40	0	0.00	9.37	2	2,195	0.09%