燁輝 (2023)-大昌-安康券商分點個股進出

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

燁輝

(2023)

可現股當沖

股價
15.25
漲跌
▼0.35
漲幅
-2.24%
成交量
3,090張
產業
上市鋼鐵類股
790人加入追蹤

立即追蹤
本地時間:14:30(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

燁輝 (2023)籌碼相關－大昌-安康券商分點個股進出

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

大昌-安康券商分點個股進出
大昌-安康券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/12	4	15.59	0	0.00	15.50	4	2,064	0.19%
2024/04/09	0	0.00	8	16.51	16.65	-8	2,022	-0.40%
2024/04/03	10	15.40	2	15.60	15.30	8	1,824	0.44%
2024/03/21	0	0.00	1	15.30	15.35	-1	3,687	-0.03%
2024/03/08	0	0.00	5	15.00	15.10	-5	4,042	-0.12%
2024/02/23	1	15.55	0	0.00	15.40	1	4,391	0.02%
2024/02/21	0	0.00	1	15.85	15.90	-1	4,509	-0.02%
2024/02/20	5	15.90	0	0.00	15.90	5	4,516	0.11%
2024/02/15	0	0.00	1	15.20	15.45	-1	4,560	-0.02%
2024/01/29	2	15.78	0	0.00	15.75	2	4,506	0.04%
2024/01/25	2	15.75	0	0.00	15.65	2	4,506	0.04%
2024/01/19	1	15.65	0	0.00	15.60	1	4,504	0.02%
2024/01/16	2	15.85	0	0.00	15.80	2	4,510	0.04%
2024/01/05	0	0.00	10	18.05	18.05	-10	4,453	-0.22%
2023/12/26	10	18.05	0	0.00	18.15	10	4,306	0.23%
2023/12/25	52	18.78	53	18.09	18.05	-1	4,275	-0.02%
2023/12/22	0	0.00	1	18.20	18.20	-1	4,060	-0.02%
2023/12/21	0	0.00	7	18.50	18.45	-7	4,017	-0.17%
2023/12/20	5	18.10	0	0.00	18.05	5	3,882	0.13%
2023/12/18	21	18.77	11	19.15	18.20	10	3,404	0.29%
2023/12/15	5	18.40	3.1	18.50	18.60	2	2,465	0.08%
2023/12/05	0	0.00	40	17.20	17.25	-40	2,070	-1.93%
2023/12/01	0	0.00	1	16.90	16.95	-1	2,001	-0.05%
2023/11/29	1	16.70	0	0.00	16.65	1	1,977	0.05%
2023/11/28	0	0.00	1	17.10	17.00	-1	1,952	-0.05%
2023/11/24	2	16.80	3	17.10	17.00	-1	1,883	-0.05%
2023/11/21	1	16.10	1	16.65	16.55	0	1,556	0.00%
2023/10/04	0	0.00	2	15.05	15.20	-2	1,881	-0.11%
2023/09/26	0	0.00	1.1	15.20	15.25	-1.1	1,926	-0.05%
2023/09/04	0	0.00	1	15.35	15.45	-1	2,161	-0.05%
2023/08/29	1	15.05	0	0.00	15.10	1	2,217	0.05%
2023/08/21	0	0.00	4	15.15	15.15	-4	2,267	-0.18%
2023/08/18	0	0.00	0.2	15.10	15.25	-0.2	2,273	-0.01%
2023/08/17	0	0.00	4	15.10	15.00	-4	2,267	-0.18%
2023/08/16	1	15.00	0	0.00	15.20	1	2,235	0.04%
2023/08/15	1	14.70	2	15.05	15.00	-1	2,214	-0.05%
2023/07/31	2	15.00	0	0.00	14.95	2	2,089	0.10%
2023/07/26	1	15.10	0	0.00	15.00	1	2,081	0.05%
2023/07/20	2	15.00	0	0.00	15.05	2	2,032	0.10%
2023/07/14	0	0.00	1	15.05	15.05	-1	2,000	-0.05%
2023/07/11	0	0.00	1	15.15	15.15	-1	1,974	-0.05%
2023/07/05	0	0.00	2	15.85	15.85	-2	1,977	-0.10%
2023/06/27	5	15.80	0	0.00	15.65	5	1,914	0.26%
2023/06/16	2	15.35	0	0.00	15.45	2	1,825	0.11%
2023/05/08	0	0.00	0	15.20	15.20	0	2,140	0.00%
2023/05/04	10	14.85	0	0.00	14.85	10	2,257	0.44%
2023/05/03	0	0.00	8.5	15.14	15.00	-8.5	2,395	-0.36%
2023/04/26	0	0.00	1	15.10	15.15	-1	2,709	-0.04%
2023/04/12	0	0.00	10	15.80	15.85	-10	2,835	-0.35%
2023/04/07	1	15.60	0	0.00	15.60	1	2,970	0.03%
2023/04/06	0	0.00	0.2	15.60	15.50	-0.2	3,030	-0.01%
2023/03/31	0.1	15.65	2	15.65	15.70	-1.9	3,090	-0.06%
2023/03/28	0	0.00	2	15.60	15.60	-2	4,068	-0.05%
2023/03/27	0	0.00	0.2	15.70	15.70	-0.2	4,154	0.00%
2023/03/24	2	15.60	0	0.00	15.60	2	4,264	0.05%
2023/03/21	1	15.75	0	0.00	15.70	1	5,165	0.02%
2023/03/20	10	15.70	0	0.00	15.70	10	5,168	0.19%
2023/03/16	20.5	15.99	0	0.00	15.50	20.5	5,157	0.40%
2023/03/07	1	17.35	10	17.15	17.30	-9	5,081	-0.18%
2023/03/01	10	17.00	0	0.00	16.95	10	5,018	0.20%
2023/02/24	10	17.65	10	17.65	17.30	0	4,980	0.00%
2023/02/22	10	17.05	0	0.00	17.20	10	4,889	0.20%
2023/02/16	1	16.90	0	0.00	16.95	1	5,055	0.02%
2023/02/14	2	16.70	0	0.00	16.70	2	5,077	0.04%
2023/02/09	0	0.00	1	17.15	17.10	-1	5,097	-0.02%
2023/02/08	1	17.15	0	0.00	17.20	1	5,093	0.02%
2023/02/06	0	0.00	1	17.25	17.20	-1	5,059	-0.02%
2023/02/02	2	17.23	1	17.10	17.35	1	5,004	0.02%
2023/02/01	2	17.35	0	0.00	17.15	2	4,912	0.04%
2023/01/31	1	17.00	0.2	17.05	17.10	0.8	4,780	0.02%
2023/01/30	1	16.25	9	16.68	16.75	-8	4,630	-0.17%
2023/01/11	1	15.95	0	0.00	15.90	1	4,584	0.02%
2023/01/06	1	15.90	0	0.00	15.90	1	4,649	0.02%
2022/12/30	6	16.29	0	0.00	16.00	6	4,680	0.13%
2022/12/28	0	0.00	3	16.25	16.05	-3	4,555	-0.07%
2022/12/27	3	16.20	0	0.00	16.35	3	4,529	0.07%
2022/12/23	1	16.70	0	0.00	16.80	1	4,478	0.02%
2022/12/22	1	16.80	0	0.00	16.90	1	4,441	0.02%
2022/12/21	5	16.61	17	16.97	16.80	-12	4,277	-0.28%
2022/12/20	3	16.00	10	16.40	16.00	-7	3,727	-0.19%
2022/12/19	0	0.00	3	15.77	15.80	-3	3,613	-0.08%
2022/12/16	1.8	16.25	0	0.00	16.20	1.8	3,543	0.05%
2022/12/15	0	0.00	4	16.69	16.35	-4	3,456	-0.12%
2022/12/14	2	15.80	0	0.00	15.85	2	3,164	0.06%
2022/12/13	12	15.81	8	15.71	15.80	4	2,958	0.14%
2022/12/06	3	15.10	0	0.00	15.00	3	2,697	0.11%
2022/11/28	0	0.00	5	15.00	15.00	-5	2,904	-0.17%
2022/11/25	3	14.90	0	0.00	14.90	3	2,909	0.10%
2022/11/22	5	14.90	0	0.00	14.95	5	2,986	0.17%
2022/11/15	0	0.00	1	15.35	15.30	-1	3,064	-0.03%
2022/11/14	2	15.15	0	0.00	15.15	2	3,021	0.07%
2022/11/09	2	14.70	0	0.00	14.60	2	3,077	0.06%
2022/10/19	0	0.00	1	14.25	14.40	-1	3,973	-0.03%
2022/10/18	0	0.00	2	14.20	14.35	-2	3,996	-0.05%
2022/10/14	0	0.00	0.2	13.65	13.60	-0.2	3,910	-0.01%
2022/10/04	2	14.05	2	14.00	14.10	0	4,085	0.00%
2022/09/30	1	13.30	0	0.00	13.45	1	4,132	0.02%
2022/09/26	0	0.00	1	13.30	13.45	-1	4,192	-0.02%
2022/09/23	2	14.15	0	0.00	14.00	2	4,202	0.05%
2022/09/22	1	14.10	0	0.00	14.25	1	4,264	0.02%
2022/09/15	0	0.00	10	14.90	14.90	-10	4,311	-0.23%
2022/09/12	0.2	15.45	5	15.45	15.25	-4.8	4,546	-0.11%
2022/09/07	11	15.06	1	14.75	14.70	10	4,579	0.22%
2022/09/02	4	15.10	0	0.00	15.00	4	4,560	0.09%
2022/08/29	3	15.92	2	15.90	15.95	1	4,477	0.02%
2022/08/26	2	16.45	3	16.57	16.45	-1	4,451	-0.02%
2022/08/23	0	0.00	10	16.20	16.20	-10	4,402	-0.23%
2022/08/19	0	0.00	1	16.35	16.35	-1	4,410	-0.02%
2022/08/18	3	16.35	0	0.00	16.30	3	4,382	0.07%
2022/08/17	4	16.39	2	16.53	16.25	2	4,338	0.05%
2022/08/16	2	16.03	1	16.00	16.05	1	4,264	0.02%
2022/08/15	20	16.03	0	0.00	16.20	20	4,234	0.47%
2022/08/12	4	16.15	4	15.96	15.80	0	4,157	0.00%
2022/08/11	1	15.65	0	0.00	15.65	1	4,007	0.02%
2022/08/09	0	0.00	2	15.30	15.45	-2	4,039	-0.05%
2022/08/04	0	0.00	1	15.90	15.65	-1	4,105	-0.02%
2022/08/03	1	16.05	0	0.00	16.00	1	4,092	0.02%
2022/08/01	4	17.28	2	17.40	17.40	2	4,002	0.05%
2022/07/28	1	16.05	3	16.12	15.95	-2	3,825	-0.05%
2022/07/27	2	15.98	0	0.00	16.10	2	3,838	0.05%
2022/07/25	1	16.70	1	16.25	16.65	0	3,879	0.00%
2022/07/19	1	16.05	0	0.00	16.15	1	4,174	0.02%
2022/07/13	2	15.50	0	0.00	15.60	2	4,489	0.04%
2022/07/12	0	0.00	4	15.41	15.50	-4	4,704	-0.09%
2022/07/08	3	16.60	0	0.00	16.55	3	5,310	0.06%
2022/07/06	0	0.00	1	16.00	16.10	-1	6,115	-0.02%
2022/07/04	0	0.00	1	16.25	16.25	-1	6,338	-0.02%
2022/07/01	2	16.60	2	16.85	16.10	0	6,652	0.00%
2022/06/29	1	17.10	0	0.00	17.25	1	6,698	0.01%
2022/06/23	0	0.00	10	16.75	16.85	-10	6,912	-0.14%
2022/06/14	2	18.88	0	0.00	19.10	2	8,097	0.02%
2022/05/31	0	0.00	1	20.50	20.50	-1	10,492	-0.01%
2022/05/27	0	0.00	1	20.50	20.50	-1	10,830	-0.01%
2022/05/25	2	20.20	0	0.00	20.30	2	11,266	0.02%
2022/05/24	1	20.20	1	20.60	20.10	0	11,378	0.00%
2022/05/23	1	20.35	0	0.00	20.35	1	11,506	0.01%
2022/05/20	0	0.00	2	20.45	20.35	-2	11,790	-0.02%
2022/05/18	11	20.42	4	20.28	20.40	7	12,400	0.06%
2022/05/17	2	19.95	8	19.80	19.90	-6	12,412	-0.05%
2022/05/11	1	19.55	62	19.55	19.55	-61	12,389	-0.49%
2022/05/10	1	19.75	0	0.00	19.90	1	12,463	0.01%
2022/05/06	5	20.40	0	0.00	20.40	5	12,471	0.04%
2022/04/27	10	21.15	0	0.00	21.15	10	12,812	0.08%
2022/04/26	5	21.65	3	22.42	21.65	2	12,748	0.02%
2022/04/25	1	22.45	3	22.50	22.30	-2	12,679	-0.02%
2022/04/22	12	23.48	20	23.40	23.40	-8	12,595	-0.06%
2022/04/21	11	23.58	0	0.00	23.45	11	12,640	0.09%
2022/04/20	30	23.97	2.1	24.02	23.70	27.9	12,743	0.22%
2022/04/19	6	24.23	2	24.28	24.15	4	12,708	0.03%
2022/04/18	2	24.20	0	0.00	24.15	2	12,698	0.02%
2022/04/15	5	25.79	1	26.00	25.50	4	12,581	0.03%
2022/04/14	4	25.76	1	25.65	25.70	3	12,459	0.02%
2022/04/13	27	25.49	3	25.93	26.20	24	12,085	0.20%
2022/04/12	2	24.90	1	24.85	24.85	1	11,383	0.01%
2022/04/11	2	24.93	15	24.94	24.85	-13	11,297	-0.12%
2022/04/08	2	24.60	1	24.45	24.85	1	11,168	0.01%
2022/04/07	7	24.68	42	25.08	24.05	-35	11,091	-0.32%
2022/04/06	10	24.30	1	24.45	24.40	9	10,787	0.08%
2022/04/01	1	24.85	0	0.00	24.85	1	10,767	0.01%
2022/03/30	2	24.25	2	24.65	24.55	0	10,805	0.00%
2022/03/29	30	24.70	0	0.00	24.40	30	10,852	0.28%
2022/03/28	2	25.00	1	24.65	24.85	1	11,003	0.01%
2022/03/25	4	25.33	4	25.24	25.35	0	11,180	0.00%
2022/03/24	2	25.45	0	0.00	25.10	2	11,456	0.02%
2022/03/23	0	0.00	10	25.20	25.25	-10	11,650	-0.09%
2022/03/22	11	25.46	4	25.49	25.40	7	11,568	0.06%
2022/03/21	77	25.65	76	25.42	25.40	1	11,354	0.01%
2022/03/18	1	25.10	1	25.00	24.95	0	10,931	0.00%
2022/03/17	0	0.00	3	25.00	24.95	-3	11,058	-0.03%
2022/03/16	6	24.30	4	24.10	24.15	2	10,939	0.02%
2022/03/15	1	24.90	2	24.53	24.50	-1	10,857	-0.01%
2022/03/14	14	25.40	46	25.39	25.40	-32	10,860	-0.29%
2022/03/11	3	25.08	9	24.57	25.10	-6	10,681	-0.06%
2022/03/10	6	23.95	0	0.00	24.00	6	10,407	0.06%
2022/03/09	1	23.35	37	23.25	23.35	-36	10,396	-0.35%
2022/03/08	7	25.32	3	24.28	23.25	4	10,412	0.04%
2022/03/07	8	24.94	1	24.90	25.00	7	9,865	0.07%
2022/03/04	5	24.90	2	24.90	24.90	3	9,645	0.03%
2022/03/03	7	25.07	1	24.80	25.05	6	9,591	0.06%
2022/03/02	5	24.70	0	0.00	24.70	5	9,623	0.05%
2022/03/01	40	24.90	10	24.90	24.60	30	9,828	0.31%
2022/02/25	3	24.12	22	23.91	24.00	-19	10,243	-0.19%
2022/02/24	17	23.59	1	23.90	23.25	16	10,445	0.15%
2022/02/23	11	24.24	2	24.30	24.25	9	10,462	0.09%
2022/02/21	5	25.01	5	25.07	24.90	0	10,367	0.00%
2022/02/18	1	23.75	1	23.75	23.80	0	9,909	0.00%
2022/02/17	1	23.80	10	23.55	23.60	-9	10,212	-0.09%
2022/02/16	0	0.00	1	23.70	23.55	-1	10,371	-0.01%
2022/02/15	0	0.00	2	23.50	23.25	-2	10,743	-0.02%
2022/02/14	1	23.20	0	0.00	23.35	1	11,581	0.01%
2022/02/11	0	0.00	1	23.90	23.80	-1	11,725	-0.01%
2022/02/10	1	23.50	39.1	23.61	23.80	-38.1	12,069	-0.32%
2022/02/09	1	23.35	4	23.66	23.50	-3	12,812	-0.02%
2022/02/08	0	0.00	8	23.16	23.20	-8	12,835	-0.06%
2022/02/07	3	22.80	4	22.68	22.90	-1	12,956	-0.01%
2022/01/26	0	0.00	2	21.58	21.50	-2	13,038	-0.02%
2022/01/25	1	21.20	0	0.00	21.10	1	13,177	0.01%
2022/01/24	2	21.90	0	0.00	21.55	2	13,247	0.02%
2022/01/21	1	22.55	0	0.00	22.40	1	13,322	0.01%
2022/01/20	0	0.00	12	22.84	22.95	-12	13,369	-0.09%
2022/01/19	15	22.42	0	0.00	22.40	15	13,390	0.11%
2022/01/18	4	22.85	4	23.21	22.65	0	13,536	0.00%
2022/01/14	4	22.70	10	22.60	22.75	-6	14,336	-0.04%
2022/01/13	10	23.35	8	23.21	23.35	2	14,550	0.01%
2022/01/12	1	22.55	4	22.55	22.55	-3	14,550	-0.02%
2022/01/11	1	22.95	1	22.95	22.85	0	14,562	0.00%
2022/01/10	32	23.08	0	0.00	23.10	32	14,750	0.22%
2022/01/07	3	23.70	0	0.00	23.50	3	14,865	0.02%
2022/01/06	2	24.08	0	0.00	24.00	2	14,961	0.01%
2022/01/05	7	24.54	2	24.83	24.35	5	15,153	0.03%
2022/01/04	1	24.65	0	0.00	24.55	1	15,404	0.01%
2022/01/03	1	25.05	0	0.00	24.80	1	15,625	0.01%
2021/12/30	2	25.28	1	25.50	25.30	1	15,883	0.01%
2021/12/29	0	0.00	6	25.36	25.30	-6	16,057	-0.04%
2021/12/28	17	25.12	0	0.00	25.05	17	16,410	0.10%
2021/12/27	2	25.13	1	25.15	25.15	1	16,882	0.01%
2021/12/24	4	25.55	9	25.43	25.40	-5	17,204	-0.03%
2021/12/23	3	25.48	2	25.75	25.75	1	17,581	0.01%
2021/12/22	4	25.66	20	25.65	25.70	-16	17,728	-0.09%
2021/12/21	5	24.83	17	25.47	25.70	-12	17,674	-0.07%
2021/12/20	21	25.25	32	25.62	25.50	-11	17,575	-0.06%
2021/12/17	4	24.86	24	24.90	24.90	-20	17,442	-0.11%
2021/12/16	7	24.27	0	0.00	24.20	7	17,335	0.04%
2021/12/15	2	24.45	27	24.44	24.50	-25	17,638	-0.14%
2021/12/14	36	24.34	1	24.15	24.05	35	17,799	0.20%
2021/12/13	1	24.80	7	24.71	24.80	-6	17,831	-0.03%
2021/12/10	6	24.39	5	24.74	24.30	1	17,825	0.01%
2021/12/09	5	24.51	2	24.68	24.45	3	18,198	0.02%
2021/12/08	7	24.91	1	25.05	24.60	6	18,631	0.03%
2021/12/07	2	24.23	4	24.44	24.60	-2	18,780	-0.01%
2021/12/06	2	24.13	13	24.19	24.10	-11	18,890	-0.06%
2021/12/03	3	24.07	1	24.40	23.90	2	19,060	0.01%
2021/12/02	2	23.78	0	0.00	24.00	2	19,280	0.01%
2021/12/01	2	23.93	1	23.75	23.85	1	19,502	0.01%
2021/11/29	1	23.70	3	23.80	23.85	-2	20,159	-0.01%
2021/11/26	1	24.40	0	0.00	24.30	1	20,939	0.00%
2021/11/25	14	25.50	12	25.20	25.10	2	21,645	0.01%
2021/11/24	5	25.18	3	25.63	25.40	2	22,205	0.01%
2021/11/23	21	24.07	30	24.49	24.20	-9	22,685	-0.04%
2021/11/22	3	23.70	8	23.78	23.65	-5	23,119	-0.02%
2021/11/19	8	23.97	10	23.70	23.55	-2	23,230	-0.01%
2021/11/18	5	24.10	5	24.53	24.35	0	23,455	0.00%
2021/11/17	3	24.90	3	24.50	24.30	0	23,817	0.00%
2021/11/16	19	24.70	18	24.67	24.45	1	24,062	0.00%
2021/11/15	5	25.60	0	0.00	25.25	5	24,229	0.02%
2021/11/12	36	26.06	8	26.18	26.00	28	24,884	0.11%
2021/11/11	29	26.29	47.2	26.47	26.75	-18.2	25,148	-0.07%
2021/11/10	14	26.14	6	26.26	26.00	8	24,732	0.03%
2021/11/09	13	26.35	8	26.33	26.30	5	24,882	0.02%
2021/11/08	13	26.30	14	26.73	26.85	-1	24,932	0.00%
2021/11/05	4	24.89	3	25.17	24.90	1	24,907	0.00%
2021/11/04	2	25.10	0	0.00	24.90	2	25,405	0.01%
2021/11/03	0	0.00	3	25.12	25.35	-3	25,735	-0.01%
2021/11/02	1	24.55	0.3	25.15	24.55	0.7	25,951	0.00%
2021/11/01	3	24.87	2	24.55	24.70	1	26,293	0.00%
2021/10/28	7	24.54	17	24.99	24.85	-10	26,880	-0.04%
2021/10/27	7	24.65	0	0.00	24.80	7	27,377	0.03%
2021/10/26	3	25.18	4	25.06	25.10	-1	28,389	0.00%
2021/10/25	1	24.65	17	24.95	24.95	-16	28,888	-0.06%
2021/10/22	19	24.69	3	24.42	24.30	16	29,541	0.05%
2021/10/21	2	26.40	15	26.33	26.60	-13	29,637	-0.04%
2021/10/20	3	26.00	0	0.00	25.65	3	29,868	0.01%
2021/10/18	15	26.29	0	0.00	26.00	15	31,591	0.05%
2021/10/15	14	26.13	3	26.55	26.45	11	33,490	0.03%
2021/10/14	14	25.78	20	26.00	26.10	-6	35,622	-0.02%
2021/10/13	1	26.10	0	0.00	25.45	1	36,315	0.00%
2021/10/12	10	25.50	0	0.00	25.75	10	36,411	0.03%
2021/10/08	4	28.05	5	26.97	26.75	-1	36,401	0.00%
2021/10/07	5	27.61	24	27.50	27.50	-19	36,539	-0.05%
2021/10/06	25	27.72	24	27.11	27.15	1	36,742	0.00%
2021/10/05	5	26.75	4	26.90	27.80	1	37,206	0.00%
2021/10/04	5	26.18	1.2	27.08	26.30	3.8	37,152	0.01%
2021/10/01	39.3	29.34	19	29.39	28.70	20.3	37,148	0.05%
2021/09/30	4	29.68	10	29.92	30.50	-6	37,341	-0.02%
2021/09/29	2	29.25	4	29.25	29.15	-2	37,673	-0.01%
2021/09/28	5	29.20	20	29.36	28.80	-15	40,602	-0.04%
2021/09/27	2	29.35	8	29.29	29.50	-6	45,209	-0.01%
2021/09/24	16	29.20	17	29.25	29.30	-1	50,723	0.00%
2021/09/23	9	28.36	14	28.27	28.40	-5	51,548	-0.01%
2021/09/22	36	27.94	4	27.80	27.80	32	53,359	0.06%
2021/09/17	1	30.10	0	0.00	29.85	1	55,127	0.00%
2021/09/16	13	30.60	0	0.00	30.45	13	56,569	0.02%
2021/09/15	1	30.55	6	30.79	30.90	-5	58,020	-0.01%
2021/09/14	50	30.98	31	30.66	30.60	19	60,030	0.03%
2021/09/13	26	31.73	31	31.98	31.95	-5	61,275	-0.01%
2021/09/10	15	31.07	11	30.98	30.85	4	61,201	0.01%
2021/09/09	13	29.93	15	30.27	31.00	-2	61,181	0.00%
2021/09/08	2	30.23	13	30.09	29.75	-11	61,596	-0.02%
2021/09/07	14	30.74	9	30.20	30.30	5	62,033	0.01%
2021/09/06	25	31.59	11	31.65	31.20	14	62,210	0.02%
2021/09/03	48	31.75	50	32.19	31.30	-2	62,354	0.00%
2021/09/02	49	31.94	36	31.31	31.25	13	62,488	0.02%
2021/09/01	52	33.20	61	33.55	32.50	-9	62,508	-0.01%
2021/08/31	17	32.58	22	32.99	32.70	-5	62,339	-0.01%
2021/08/30	20	32.54	31	32.41	32.35	-11	62,160	-0.02%
2021/08/27	76	32.18	12	32.23	32.35	64	62,004	0.10%
2021/08/26	5	32.86	49	32.65	33.55	-44	61,746	-0.07%
2021/08/25	6	30.50	5	30.44	30.50	1	62,734	0.00%
2021/08/24	94	30.01	91	30.44	30.75	3	63,697	0.00%
2021/08/23	23	30.52	58	30.79	30.40	-35	66,660	-0.05%
2021/08/20	4	30.00	8	29.62	29.75	-4	67,728	-0.01%
2021/08/19	45	30.37	4	30.05	29.30	41	68,138	0.06%
2021/08/18	7	29.34	23	30.00	31.55	-16	68,357	-0.02%
2021/08/17	8	30.31	1	31.60	29.60	7	68,171	0.01%
2021/08/16	8	32.81	3	33.02	32.20	5	68,123	0.01%
2021/08/13	21	33.79	2	34.08	33.25	19	68,637	0.03%
2021/08/12	5	33.73	4	33.65	34.65	1	69,245	0.00%
2021/08/11	10	32.72	31	33.49	33.05	-21	70,628	-0.03%
2021/08/10	13	34.04	14	34.51	33.85	-1	70,863	0.00%
2021/08/09	32	34.56	41	34.23	33.80	-9	71,352	-0.01%
2021/08/06	12	33.20	8	33.98	33.35	4	72,107	0.01%
2021/08/05	4	33.24	3	33.70	33.20	1	73,352	0.00%
2021/08/04	27	35.19	6	35.41	34.80	21	74,615	0.03%
2021/08/03	15	35.96	2.6	36.02	36.15	12.4	78,196	0.02%
2021/08/02	0	0.00	14	36.00	36.45	-14	79,599	-0.02%
2021/07/30	30	36.99	6	37.01	35.05	24	80,212	0.03%
2021/07/29	18	34.19	57	34.47	35.75	-39	81,024	-0.05%
2021/07/28	54	33.63	13	34.13	33.40	41	83,271	0.05%
2021/07/27	24	34.11	18	34.57	33.20	6	84,456	0.01%
2021/07/26	2	35.45	8	35.67	35.40	-6	85,770	-0.01%
2021/07/23	19	35.62	13	35.61	35.35	6	87,716	0.01%
2021/07/22	27	35.12	12	34.79	34.65	15	87,398	0.02%
2021/07/21	44	40.14	76	39.74	36.80	-32	86,817	-0.04%
2021/07/20	108	39.20	38	38.38	38.55	70	85,356	0.08%	大買/
2021/07/19	6	39.27	40	39.56	40.70	-34	83,561	-0.04%
2021/07/16	8	36.84	0	0.00	37.25	8	84,223	0.01%
2021/07/15	21	35.61	29	36.44	36.80	-8	84,820	-0.01%
2021/07/14	7	33.05	20	33.64	33.70	-13	86,097	-0.02%
2021/07/13	23	36.83	16.5	35.90	35.35	6.5	87,028	0.01%
2021/07/12	6	39.21	46	39.34	38.50	-40	88,113	-0.05%
2021/07/09	5	36.20	5	37.04	36.45	0	88,341	0.00%
2021/07/08	13	35.97	39	35.56	36.45	-26	89,611	-0.03%
2021/07/07	14	34.33	13	34.76	34.20	1	90,100	0.00%
2021/07/06	46	35.73	47	35.55	35.45	-1	90,592	0.00%
2021/07/05	171	38.82	142	38.90	38.05	29	90,514	0.03%	大買/大賣/
2021/07/02	104	37.41	86	37.03	37.55	18	88,370	0.02%	大買/
2021/07/01	221	35.63	112	34.92	36.55	109	84,005	0.13%	大買/大賣/鉅額交易
2021/06/30	1	33.25	11.3	33.20	33.25	-10.3	78,935	-0.01%
2021/06/29	6	30.25	19	30.14	30.25	-13	78,221	-0.02%
2021/06/28	21	26.32	60.9	26.38	27.50	-39.9	76,282	-0.05%
2021/06/25	90	25.12	99	25.73	25.00	-9	74,177	-0.01%
2021/06/24	17	24.69	222	25.09	24.70	-205	72,552	-0.28%	大賣/鉅額交易
2021/06/23	136	24.82	68	24.46	23.75	68	70,919	0.10%	大買/
2021/06/22	22	23.86	77.5	23.74	24.30	-55.5	68,843	-0.08%
2021/06/21	13	22.22	9	22.63	22.10	4	67,145	0.01%
2021/06/18	43	23.31	9	23.47	23.10	34	66,742	0.05%
2021/06/17	32	23.38	37	23.79	23.20	-5	66,405	-0.01%
2021/06/16	23	23.62	21	24.07	23.10	2	65,775	0.00%
2021/06/15	11	23.10	20	23.22	23.80	-9	65,127	-0.01%
2021/06/11	17	23.14	4	23.33	22.90	13	64,654	0.02%
2021/06/10	9	22.87	5.2	22.94	23.25	3.8	64,216	0.01%
2021/06/09	22	23.62	0	0.00	22.90	22	63,706	0.03%
2021/06/08	69	23.52	52	23.92	23.80	17	63,618	0.03%
2021/06/07	75	22.61	57	23.08	23.00	18	62,950	0.03%
2021/06/04	94	24.19	25	24.49	23.50	69	62,282	0.11%
2021/06/03	125	24.54	12	24.79	24.45	113	61,710	0.18%	大買/鉅額交易
2021/06/02	15	24.51	83	25.14	24.50	-68	60,894	-0.11%
2021/06/01	42	23.34	4	23.80	23.85	38	59,204	0.06%
2021/05/31	59	23.72	70	24.13	23.45	-11	58,251	-0.02%
2021/05/28	4	22.18	1	22.70	22.70	3	55,125	0.01%
2021/05/27	23	21.68	20	21.70	20.65	3	53,665	0.01%
2021/05/26	1	20.00	0	0.00	20.85	1	52,913	0.00%
2021/05/25	15	20.13	1	21.00	20.45	14	52,288	0.03%
2021/05/24	11	20.52	12.7	20.38	20.15	-1.7	51,785	0.00%
2021/05/21	8	20.25	2	20.38	20.40	6	51,592	0.01%
2021/05/20	2	21.05	14.5	20.24	20.15	-12.5	50,742	-0.02%
2021/05/19	32	20.97	27	20.98	21.30	5	49,862	0.01%
2021/05/18	9	19.81	0	0.00	20.00	9	48,134	0.02%
2021/05/17	2	18.70	31	19.04	18.20	-29	47,212	-0.06%
2021/05/14	33.2	20.68	13	21.98	20.20	20.2	46,130	0.04%
2021/05/13	77	22.99	84	22.44	22.40	-7	44,853	-0.02%
2021/05/12	59	25.59	38	26.63	24.85	21	43,204	0.05%
2021/05/11	89	27.10	69	27.49	27.60	20	41,440	0.05%
2021/05/10	39	23.83	106	24.34	25.30	-67	37,415	-0.18%	大賣/
2021/05/07	95	22.03	34	22.36	23.00	61	35,579	0.17%
2021/05/06	4	23.13	25	23.09	22.95	-21	34,355	-0.06%
2021/05/05	3	22.75	50	22.25	21.95	-47	32,449	-0.14%
2021/05/04	116	22.07	35	21.86	21.50	81	29,559	0.27%	大買/
2021/05/03	24	23.54	7	23.81	23.85	17	27,541	0.06%
2021/04/29	14	20.95	112.6	20.97	21.70	-98.6	25,745	-0.38%	大賣/
2021/04/28	33	19.80	4.3	19.82	19.75	28.7	23,293	0.12%
2021/04/27	61	20.20	7	20.15	20.25	54	22,893	0.24%
2021/04/26	7.3	20.29	34	20.51	20.60	-26.7	22,344	-0.12%
2021/04/23	24	19.46	1	19.35	19.55	23	21,722	0.11%
2021/04/22	14	19.98	48	20.92	20.05	-34	21,303	-0.16%
2021/04/21	21	20.01	30	20.10	19.90	-9	19,815	-0.05%
2021/04/20	42	19.54	10	19.74	19.85	32	18,936	0.17%
2021/04/19	10	19.42	3	19.53	20.20	7	17,592	0.04%
2021/04/16	13	17.84	32	17.69	18.40	-19	16,366	-0.12%
2021/04/15	9	16.99	15	17.06	17.20	-6	15,111	-0.04%
2021/04/14	31	17.12	18	17.09	16.95	13	14,494	0.09%
2021/04/13	17	16.31	13	16.41	16.35	4	13,236	0.03%
2021/04/12	9	15.72	9	15.71	16.65	0	13,078	0.00%
2021/04/09	39	14.94	29	15.01	15.15	10	12,276	0.08%
2021/04/08	10	15.08	17	15.00	15.15	-7	11,717	-0.06%
2021/04/07	5	14.25	10	14.19	14.30	-5	11,170	-0.04%
2021/04/06	7	14.21	15	14.25	14.40	-8	11,169	-0.07%
2021/04/01	1	13.50	0	0.00	13.65	1	10,938	0.01%
2021/03/25	10	13.10	0	0.00	13.10	10	13,016	0.08%
2021/03/24	0	0.00	5	13.20	13.20	-5	13,110	-0.04%
2021/03/23	0	0.00	2	13.30	13.30	-2	13,418	-0.01%
2021/03/22	5	13.50	21	13.45	13.55	-16	13,857	-0.12%
2021/03/19	0	0.00	2	13.15	13.35	-2	15,180	-0.01%
2021/03/17	0	0.00	13	13.30	13.25	-13	15,783	-0.08%
2021/03/16	0	0.00	6	13.38	13.40	-6	16,480	-0.04%
2021/03/12	12	13.75	21	13.58	13.60	-9	16,507	-0.05%
2021/03/09	1	13.55	0	0.00	13.40	1	16,511	0.01%
2021/03/05	0	0.00	30	13.10	13.00	-30	16,642	-0.18%
2021/03/04	0	0.00	1	13.45	13.40	-1	17,215	-0.01%
2021/03/03	1	13.30	0	0.00	13.45	1	17,626	0.01%
2021/03/02	0	0.00	5	13.31	13.00	-5	17,454	-0.03%
2021/02/26	20	13.20	0	0.00	13.15	20	17,763	0.11%
2021/02/25	11	13.20	0	0.00	13.20	11	18,144	0.06%
2021/02/23	47	13.52	41.2	13.42	13.30	5.8	19,086	0.03%
2021/02/18	4	12.30	0	0.00	12.60	4	18,979	0.02%
2021/02/04	0	0.00	4	11.70	11.70	-4	18,775	-0.02%
2021/02/01	0	0.00	1	11.60	11.60	-1	18,803	-0.01%
2021/01/29	0	0.00	1	11.65	11.35	-1	18,763	-0.01%
2021/01/28	0	0.00	1	11.55	11.70	-1	18,735	-0.01%
2021/01/22	5	11.95	0	0.00	12.00	5	18,675	0.03%
2021/01/20	0	0.00	2	11.50	11.50	-2	18,482	-0.01%
2021/01/15	0	0.00	2	12.55	12.20	-2	18,587	-0.01%
2021/01/12	0	0.00	5	12.75	12.50	-5	18,285	-0.03%
2021/01/11	2	13.35	2	13.15	13.25	0	18,088	0.00%
2021/01/08	0	0.00	5	13.95	13.55	-5	18,065	-0.03%
2021/01/07	7	13.52	9	13.57	13.70	-2	18,111	-0.01%
2021/01/06	2	13.30	3	13.30	13.25	-1	18,200	-0.01%
2021/01/05	27	14.34	45	14.21	14.00	-18	17,855	-0.10%
2021/01/04	30	13.68	55	13.62	13.85	-25	17,010	-0.15%
2020/12/31	0	0.00	0	13.55	13.60	0	16,754	0.00%
2020/12/30	62	13.99	6	13.64	13.50	56	16,539	0.34%
2020/12/29	6	13.41	1	13.25	13.25	5	16,052	0.03%
2020/12/24	0	0.00	20	13.40	13.35	-20	15,133	-0.13%
2020/12/23	5	13.30	11	13.40	13.35	-6	14,991	-0.04%
2020/12/22	60	13.93	47	13.85	13.30	13	14,735	0.09%
2020/12/21	47	13.99	12	14.01	14.15	35	13,800	0.25%
2020/12/18	0	0.00	57	13.01	13.30	-57	12,715	-0.45%
2020/12/17	20	13.48	5.3	13.34	13.10	14.7	12,521	0.12%
2020/12/16	5	13.30	0	0.00	13.30	5	12,200	0.04%
2020/12/15	24	13.29	23	13.29	13.45	1	11,757	0.01%
2020/12/14	0	0.00	5.3	12.46	12.65	-5.3	10,423	-0.05%
2020/12/11	27	12.65	3	12.65	12.50	24	10,259	0.23%
2020/12/10	6	12.56	7	12.24	12.35	-1	9,824	-0.01%
2020/12/09	0	0.00	10	12.08	11.90	-10	9,125	-0.11%
2020/12/07	36	11.79	10	11.75	11.85	26	9,261	0.28%
2020/12/03	10	12.05	13	11.90	11.75	-3	9,472	-0.03%
2020/12/01	10	12.02	55	11.95	12.00	-45	9,580	-0.47%
2020/11/30	70	12.29	8	12.23	12.25	62	9,583	0.65%
2020/11/27	3	11.75	13	11.73	11.80	-10	9,111	-0.11%
2020/11/26	15	11.33	15	11.23	11.25	0	8,551	0.00%
2020/11/25	13	11.40	10	11.65	11.30	3	8,472	0.04%
2020/11/24	6	11.32	0	0.00	11.10	6	8,124	0.07%
2020/11/23	11	11.65	7	11.55	11.60	4	7,688	0.05%
2020/11/20	1	10.50	0	0.00	10.65	1	6,650	0.02%
2020/11/19	2	10.45	0	0.00	10.60	2	6,558	0.03%
2020/11/18	0	0.00	50	10.60	10.55	-50	6,401	-0.78%
2020/11/17	0	0.00	51	10.65	10.50	-51	6,708	-0.76%
2020/11/13	20	10.45	0	0.00	10.50	20	6,710	0.30%
2020/11/12	30	10.85	5	10.50	10.65	25	6,681	0.37%
2020/11/11	50	10.68	0	0.00	10.75	50	6,642	0.75%
2020/11/10	0	0.00	5	10.50	10.40	-5	6,546	-0.08%
2020/11/09	0	0.00	12	10.40	10.35	-12	6,499	-0.18%
2020/11/06	5	10.15	0	0.00	10.20	5	6,476	0.08%
2020/11/04	12	10.38	0	0.00	10.20	12	6,430	0.19%
2020/10/30	1	10.30	0	0.00	10.15	1	6,328	0.02%
2020/10/29	0	0.00	15	10.37	10.40	-15	6,284	-0.24%
2020/10/28	0	0.00	10	10.75	10.55	-10	6,238	-0.16%
2020/10/27	20	10.83	10	10.90	10.85	10	6,132	0.16%
2020/10/16	10	10.65	2	10.65	10.55	8	5,602	0.14%
2020/10/15	0	0.00	2	11.08	11.00	-2	5,503	-0.04%
2020/10/14	3	10.70	9	10.22	10.75	-6	5,112	-0.12%
2020/10/05	2	9.70	0	0.00	9.72	2	4,682	0.04%
2020/09/30	2	9.80	0	0.00	9.81	2	4,689	0.04%
2020/09/22	5	10.05	0	0.00	9.99	5	4,446	0.11%
2020/09/18	0	0.00	2	10.55	10.45	-2	4,329	-0.05%
2020/09/17	3	10.62	0	0.00	10.50	3	4,279	0.07%
2020/09/15	1	10.55	0	0.00	10.55	1	4,149	0.02%
2020/09/11	0	0.00	7	11.02	10.55	-7	4,046	-0.17%
2020/09/10	3	10.82	10	10.70	10.80	-7	3,856	-0.18%
2020/09/09	20	10.95	10.4	10.95	11.00	9.6	3,700	0.26%
2020/09/08	5	10.55	5	10.70	10.30	0	3,375	0.00%
2020/09/07	10	10.95	20	10.80	10.80	-10	3,241	-0.31%
2020/09/04	0	0.00	27.2	10.60	10.60	-27.2	2,971	-0.91%
2020/09/03	47	10.25	11	10.68	10.75	36	2,767	1.30%
2020/09/02	10	10.10	1	10.10	10.10	9	2,465	0.37%
2020/09/01	0	0.00	75	9.58	9.81	-75	2,395	-3.13%
2020/08/28	0	0.00	2	9.58	9.38	-2	2,239	-0.09%
2020/08/26	15	9.54	0	0.00	9.39	15	2,152	0.70%
2020/08/25	60	9.42	5	9.35	9.44	55	2,101	2.62%
2020/08/24	3	9.51	0	0.00	9.41	3	2,060	0.15%
2020/08/21	10	9.82	2	9.56	9.97	8	1,988	0.40%
2020/08/20	6	9.11	1	9.35	9.10	5	1,643	0.30%
2020/08/19	0	0.00	8	8.76	8.71	-8	1,415	-0.57%
2020/08/18	0	0.00	1	8.76	8.74	-1	1,406	-0.07%
2020/08/05	0	0.00	2	8.57	8.57	-2	1,411	-0.14%
2020/08/04	0	0.00	2	8.37	8.34	-2	1,395	-0.14%
2020/07/31	0	0.00	1	8.27	8.28	-1	1,396	-0.07%
2020/07/30	3	8.30	0	0.00	8.28	3	1,402	0.21%
2020/07/28	3	8.27	0	0.00	8.28	3	1,423	0.21%
2020/07/22	0	0.00	4	8.80	8.76	-4	1,404	-0.28%
2020/07/21	0	0.00	1	8.77	8.75	-1	1,400	-0.07%
2020/07/20	4	8.71	0	0.00	8.73	4	1,387	0.29%
2020/07/17	0	0.00	5	8.81	8.69	-5	1,382	-0.36%
2020/07/16	0	0.00	3	8.96	8.85	-3	1,392	-0.22%
2020/07/15	2	8.70	0	0.00	8.73	2	1,376	0.15%
2020/07/09	2	8.71	0	0.00	8.68	2	1,436	0.14%
2020/07/08	4	8.65	0	0.00	8.66	4	1,461	0.27%
2020/07/01	1	8.58	0	0.00	8.59	1	1,610	0.06%
2020/06/30	0	0.00	2	8.61	8.61	-2	1,612	-0.12%
2020/06/29	2	8.56	0	0.00	8.58	2	1,621	0.12%
2020/06/18	1	8.67	0	0.00	8.72	1	1,620	0.06%
2020/06/15	6	8.79	5	8.69	8.53	1	1,712	0.06%
2020/06/12	0	0.00	20	8.45	8.55	-20	1,721	-1.16%
2020/06/10	0	0.00	3	8.95	9.00	-3	1,782	-0.17%
2020/06/08	27	9.07	4	8.95	8.98	23	1,825	1.26%
2020/05/29	7	8.49	5	8.41	8.32	2	1,725	0.12%
2020/05/28	8	8.59	10	8.52	8.62	-2	1,704	-0.12%
2020/05/27	0	0.00	2	8.40	8.38	-2	1,604	-0.12%
2020/05/26	0	0.00	2	8.38	8.36	-2	1,611	-0.12%
2020/05/22	4	8.35	0	0.00	8.32	4	1,617	0.25%
2020/05/21	0	0.00	3	8.54	8.45	-3	1,612	-0.19%
2020/05/19	1	8.38	4	8.45	8.39	-3	1,603	-0.19%
2020/05/15	2	8.34	2	8.43	8.33	0	1,592	0.00%
2020/05/14	4	8.37	0	0.00	8.33	4	1,577	0.25%
2020/05/13	4	8.51	0	0.00	8.54	4	1,568	0.26%
2020/05/12	4	8.56	0	0.00	8.59	4	1,567	0.26%
2020/05/08	1	8.67	0	0.00	8.66	1	1,546	0.06%
2020/05/07	0	0.00	2	8.66	8.59	-2	1,537	-0.13%
2020/05/06	2	8.59	0	0.00	8.55	2	1,526	0.13%
2020/04/29	2	8.89	0	0.00	8.91	2	1,501	0.13%
2020/04/22	3	8.52	3	8.62	8.70	0	1,507	0.00%
2020/04/17	0	0.00	2	8.76	8.69	-2	1,452	-0.14%
2020/04/13	2	8.53	0	0.00	8.55	2	1,349	0.15%
2020/04/10	0	0.00	1	9.00	8.92	-1	1,313	-0.08%
2020/04/08	1	7.79	0	0.00	7.83	1	1,186	0.08%
2020/03/17	1	8.06	0	0.00	8.04	1	1,024	0.10%
2020/03/12	1	8.88	0	0.00	8.75	1	878	0.11%
2020/03/09	1	9.00	0	0.00	9.03	1	794	0.13%
2020/02/20	0	0.00	1	9.23	9.23	-1	796	-0.13%
2020/02/12	0	0.00	17	9.20	9.20	-17	817	-2.08%
2020/01/07	1	9.20	0	0.00	9.28	1	869	0.12%
2020/01/02	0	0.00	3	9.32	9.33	-3	870	-0.34%
2019/12/23	0	0.00	2	9.10	9.16	-2	854	-0.23%
2019/12/20	1	9.01	0	0.00	9.01	1	847	0.12%
2019/12/17	0	0.00	6	9.25	9.26	-6	810	-0.74%
2019/12/13	1	9.08	0	0.00	9.11	1	810	0.12%
2019/12/11	2	9.14	0	0.00	9.10	2	801	0.25%
2019/11/29	3	9.23	0	0.00	9.18	3	823	0.36%
2019/11/26	0	0.00	9	9.38	9.39	-9	817	-1.10%
2019/11/25	0	0.00	2	9.29	9.32	-2	807	-0.25%
2019/11/21	0	0.00	3	9.24	9.20	-3	807	-0.37%
2019/11/20	0	0.00	6	9.18	9.22	-6	806	-0.74%
2019/11/19	0	0.00	3	9.12	9.14	-3	797	-0.38%
2019/11/08	0	0.00	3	9.22	9.22	-3	798	-0.38%
2019/11/07	6	9.17	0	0.00	9.17	6	796	0.75%
2019/11/06	12	9.18	0	0.00	9.18	12	798	1.50%
2019/11/05	3	9.27	20	9.47	9.26	-17	807	-2.11%
2019/11/04	6	9.07	3	9.13	9.09	3	770	0.39%
2019/10/30	3	9.06	0	0.00	9.10	3	784	0.38%
2019/10/22	6	9.12	0	0.00	9.14	6	798	0.75%
2019/10/21	0	0.00	4	9.14	9.14	-4	794	-0.50%
2019/10/18	3	9.05	0	0.00	9.12	3	795	0.38%
2019/10/15	0	0.00	0.6	9.18	9.22	-0.6	746	-0.08%
2019/10/02	0	0.00	7	9.15	9.17	-7	728	-0.96%
2019/09/19	0	0.00	6.4	9.18	9.21	-6.4	686	-0.94%
2019/09/18	0	0.00	9	9.24	9.24	-9	689	-1.31%
2019/09/11	0	0.00	5.2	9.22	9.20	-5.2	698	-0.74%
2019/09/04	0	0.00	6	9.15	9.17	-6	708	-0.85%
2019/09/03	0	0.00	1	9.14	9.09	-1	704	-0.14%
2019/08/29	3	9.01	0	0.00	9.02	3	705	0.43%
2019/08/28	0	0.00	4	9.00	9.01	-4	702	-0.57%
2019/08/27	6	8.88	38	8.95	8.96	-32	699	-4.58%
2019/08/23	0	0.00	14	9.14	9.09	-14	686	-2.04%
2019/08/22	0	0.00	4	9.14	9.14	-4	697	-0.57%
2019/08/21	3	9.06	3	9.14	9.13	0	735	0.00%
2019/08/20	0	0.00	2	9.14	9.13	-2	735	-0.27%
2019/07/31	3	9.08	0	0.00	9.06	3	862	0.35%
2019/07/29	0	0.00	5	9.15	9.12	-5	856	-0.58%
2019/07/26	5	9.13	0	0.00	9.15	5	858	0.58%
2019/07/24	7	9.13	0	0.00	9.08	7	861	0.81%
2019/07/19	0	0.00	6	9.20	9.20	-6	863	-0.70%
2019/07/18	13	9.14	0	0.00	9.18	13	868	1.50%
2019/07/17	7	9.16	0	0.00	9.18	7	868	0.81%
2019/07/05	0	0.00	6	9.19	9.17	-6	922	-0.65%
2019/06/06	6	9.17	0	0.00	9.17	6	1,082	0.55%
2019/06/05	3	9.25	0	0.00	9.26	3	1,079	0.28%
2019/06/04	12	9.25	0	0.00	9.26	12	1,087	1.10%
2019/06/03	6	9.17	0	0.00	9.21	6	1,093	0.55%
2019/05/31	12	9.22	0	0.00	9.25	12	1,096	1.09%
2019/05/29	8	9.13	0	0.00	9.17	8	1,104	0.72%
2019/05/27	0	0.00	9	9.37	9.41	-9	1,052	-0.85%
2019/05/21	0	0.00	5	9.38	9.38	-5	1,146	-0.44%
2019/05/17	3	9.16	0	0.00	9.21	3	1,122	0.27%
2019/05/16	13	9.19	6	9.25	9.25	7	1,114	0.63%
2019/05/15	1	9.31	0	0.00	9.29	1	1,100	0.09%
2019/05/14	8.4	9.18	20	9.34	9.36	-11.6	1,106	-1.05%
2019/05/13	6.4	9.30	1	9.33	9.33	5.4	1,093	0.49%
2019/05/10	2	9.48	2	9.63	9.47	0	1,087	0.00%
2019/05/09	3	9.60	12	9.63	9.52	-9	1,072	-0.84%
2019/05/08	4	9.33	0	0.00	9.35	4	992	0.40%
2019/05/03	0	0.00	1	9.47	9.47	-1	1,057	-0.09%
2019/04/29	1	9.33	0	0.00	9.32	1	1,055	0.09%
2019/04/25	0	0.00	15	9.40	9.35	-15	1,050	-1.43%
2019/04/24	9	9.47	0	0.00	9.42	9	1,057	0.85%
2019/04/23	10	9.49	0	0.00	9.50	10	1,053	0.95%
2019/04/19	4	9.46	0	0.00	9.43	4	1,072	0.37%
2019/04/18	7	9.52	0	0.00	9.47	7	1,073	0.65%
2019/04/15	5	9.52	0	0.00	9.55	5	1,077	0.46%
2019/04/10	2	9.71	0	0.00	9.81	2	1,053	0.19%
2019/04/02	6	9.84	0	0.00	9.84	6	1,116	0.54%
2019/03/28	0	0.00	1	9.94	9.98	-1	1,208	-0.08%
2019/03/26	7	10.00	0	0.00	9.98	7	1,243	0.56%
2019/03/15	3	10.05	0	0.00	10.00	3	1,389	0.22%
2019/02/25	1	10.20	0	0.00	10.20	1	2,408	0.04%
2019/02/18	3	9.94	0	0.00	9.91	3	2,348	0.13%
2019/02/12	0	0.00	10	9.97	9.97	-10	2,351	-0.43%
2019/01/29	0	0.00	6	9.99	10.00	-6	2,353	-0.25%
2019/01/23	0	0.00	12	9.89	9.85	-12	2,276	-0.53%
2019/01/21	12	9.89	3	9.90	9.87	9	2,291	0.39%
2019/01/14	2	9.95	0	0.00	9.95	2	2,346	0.09%
2019/01/07	3	10.05	0	0.00	10.00	3	2,386	0.13%
2018/12/28	0	0.00	4	10.30	10.30	-4	2,501	-0.16%
2018/12/21	10	10.15	0	0.00	10.05	10	2,496	0.40%
2018/12/20	4	10.00	0	0.00	10.05	4	2,440	0.16%
2018/12/11	3	10.55	0	0.00	10.45	3	2,366	0.13%
2018/12/10	2	10.75	0	0.00	10.65	2	2,347	0.09%
2018/12/07	5	10.70	1	10.80	10.70	4	2,308	0.17%
2018/12/06	5	10.94	5	10.63	10.65	0	2,253	0.00%
2018/12/05	5	11.06	2	11.08	10.85	3	2,158	0.14%
2018/11/28	0	0.00	60	10.60	10.55	-60	1,667	-3.60%
2018/11/27	60	10.45	0	0.00	10.45	60	1,565	3.83%
2018/11/26	1	10.20	9	10.15	10.45	-8	1,461	-0.55%
2018/11/23	7	9.93	0	0.00	9.95	7	1,275	0.55%
2018/11/14	0	0.00	7	9.59	9.75	-7	1,300	-0.54%
2018/11/13	21	9.39	28	9.41	9.45	-7	1,293	-0.54%
2018/11/06	14	9.41	0	0.00	9.36	14	1,324	1.06%
2018/10/18	0	0.00	0.1	9.70	9.65	-0.1	1,306	0.00%
2018/10/17	1	9.50	15	9.62	9.57	-14	1,297	-1.08%
2018/10/16	0	0.00	0	9.60	9.52	0	1,283	0.00%
2018/10/15	10	9.47	10	9.48	9.35	0	1,268	0.00%
2018/10/12	15	9.39	0	0.00	9.40	15	1,252	1.20%
2018/10/09	0	0.00	11	10.17	10.20	-11	1,222	-0.90%
2018/10/01	11	10.50	0	0.00	10.55	11	1,159	0.95%
2018/09/28	0	0.00	11	10.55	10.50	-11	1,135	-0.97%
2018/09/27	11	10.45	0	0.00	10.40	11	1,081	1.02%
2018/08/31	0	0.00	2	10.15	10.10	-2	1,130	-0.18%
2018/08/09	0	0.00	1	10.70	10.70	-1	1,221	-0.08%
2018/06/15	5	10.45	0	0.00	10.80	5	1,586	0.32%
2018/06/12	1	10.40	0	0.00	10.45	1	1,568	0.06%
2018/06/07	0	0.00	1	10.30	10.35	-1	1,581	-0.06%
2018/06/05	0	0.00	5	10.25	10.30	-5	1,617	-0.31%
2018/05/30	1	10.15	0	0.00	10.20	1	1,691	0.06%
2018/05/25	0	0.00	0.3	10.15	10.15	-0.3	1,788	-0.02%
2018/05/24	5	10.10	0	0.00	10.15	5	1,788	0.28%
2018/04/23	0	0.00	4	10.50	10.40	-4	2,128	-0.19%
2018/04/12	3	10.75	0	0.00	10.80	3	2,600	0.12%
2018/04/11	1	10.70	0	0.00	10.85	1	2,773	0.04%
2018/04/09	1	10.80	0	0.00	10.85	1	3,401	0.03%
2018/04/03	0	0.00	1	10.75	10.75	-1	3,535	-0.03%
2018/03/31	2	10.78	0	0.00	10.75	2	3,761	0.05%
2018/03/27	0	0.00	1	10.85	10.80	-1	3,931	-0.03%
2018/03/26	1	10.60	0	0.00	10.75	1	3,935	0.03%
2018/03/05	2	11.00	0	0.00	10.95	2	3,876	0.05%
2018/03/01	0	0.00	2	11.83	11.70	-2	3,821	-0.05%
2018/02/26	1	11.60	2	11.65	11.55	-1	3,752	-0.03%
2018/02/23	2	11.55	1	11.40	11.50	1	3,780	0.03%
2018/02/12	2	10.95	1	11.00	11.00	1	3,810	0.03%
2018/02/06	2	11.00	30	11.00	10.90	-28	3,862	-0.72%
2018/01/31	1	11.55	0	0.00	11.55	1	3,781	0.03%
2018/01/29	1	11.70	0	0.00	11.65	1	3,761	0.03%
2018/01/22	0	0.00	10	11.70	11.75	-10	3,762	-0.27%
2018/01/15	11	11.80	0	0.00	11.80	11	3,788	0.29%
2018/01/12	0	0.00	2	12.10	12.15	-2	3,754	-0.05%
2018/01/11	5	12.15	0	0.00	12.15	5	3,709	0.13%
2018/01/10	15	12.23	0	0.00	12.15	15	3,660	0.41%
2018/01/08	11	12.19	0	0.00	12.20	11	3,516	0.31%
2018/01/05	2	12.20	0	0.00	12.20	2	3,510	0.06%
2018/01/04	10	12.57	32	12.40	12.40	-22	3,363	-0.65%
2018/01/02	1	12.30	1	12.25	12.25	0	2,733	0.00%