達運 (6120)-華南永昌-基隆券商分點個股進出

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

達運

(6120)

可現股當沖

股價
15.70
漲跌
▲0.20
漲幅
+1.29%
成交量
3,403張
產業
上市光電類股
262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

達運 (6120)籌碼相關－華南永昌-基隆券商分點個股進出

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-基隆券商分點個股進出
華南永昌-基隆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
2024/05/16	33	15.63	0	0.00	15.70	33	10,175	0.32%
2024/05/14	10	15.55	0	15.60	15.50	10	10,575	0.09%
2024/05/13	12.1	15.55	0	0.00	15.60	12.1	10,660	0.11%
2024/05/10	3	15.82	0	0.00	15.80	3	10,718	0.03%
2024/05/09	18	16.00	10	15.81	15.80	8	10,793	0.07%
2024/05/08	1	15.70	1	15.65	15.65	0	10,798	0.00%
2024/05/07	1	15.40	0	0.00	15.55	1	10,891	0.01%
2024/05/06	29	15.50	5	15.57	15.60	24	10,907	0.22%
2024/05/03	39	15.89	12	15.72	15.45	27	10,980	0.25%
2024/04/30	0	0.00	6	17.25	17.00	-6	10,716	-0.06%
2024/04/29	2	17.45	23	17.32	17.50	-21	10,872	-0.19%
2024/04/26	0	0.00	3	17.07	17.00	-3	10,955	-0.03%
2024/04/25	0	0.00	2	17.00	16.85	-2	11,515	-0.02%
2024/04/24	6	16.90	3	17.00	16.80	3	12,382	0.02%
2024/04/23	27	16.89	26	16.88	16.70	1	12,508	0.01%
2024/04/22	1	16.90	25	16.58	16.80	-24	12,501	-0.19%
2024/04/19	10	15.50	0	0.00	15.75	10	12,587	0.08%
2024/04/18	10	15.65	13	15.96	15.90	-3	13,006	-0.02%
2024/04/17	23	15.66	1	15.70	15.60	22	14,719	0.15%
2024/04/16	26	15.65	10	15.45	15.60	16	15,102	0.11%
2024/04/15	13	16.67	10	16.60	16.40	3	15,356	0.02%
2024/04/12	17	16.92	4	16.80	16.75	13	15,296	0.08%
2024/04/11	4	17.43	2	17.50	17.15	2	15,201	0.01%
2024/04/10	24	17.69	2	17.60	17.55	22	15,264	0.14%
2024/04/09	32	17.63	25.1	17.56	17.25	7	15,120	0.05%
2024/04/08	26	18.45	5	18.66	17.90	21	14,805	0.14%
2024/04/03	32	18.31	73	17.78	18.60	-41	13,686	-0.30%
2024/04/02	22	17.24	33	17.23	16.95	-11	12,806	-0.09%
2024/04/01	0	0.00	20	16.45	16.55	-20	12,262	-0.16%
2024/03/29	13	16.15	10	16.45	16.10	3	12,158	0.02%
2024/03/28	0	0.00	1	16.20	16.15	-1	12,089	-0.01%
2024/03/27	13	15.90	20	16.00	15.95	-7	12,044	-0.06%
2024/03/26	10	15.95	10	16.00	15.90	0	12,016	0.00%
2024/03/25	3	16.25	25	16.33	16.25	-22	11,947	-0.18%
2024/03/22	10	15.90	0	0.00	15.95	10	11,882	0.08%
2024/03/21	16	15.75	0	0.00	15.80	16	11,845	0.14%
2024/03/19	2	16.15	4.3	15.95	15.85	-2.3	11,777	-0.02%
2024/03/18	0.1	15.85	0	0.00	15.95	0.1	11,743	0.00%
2024/03/15	10	15.70	2	15.60	15.75	8	11,764	0.07%
2024/03/14	3	15.65	3	15.80	15.65	0	11,757	0.00%
2024/03/13	13	16.38	0	16.05	15.95	13	11,681	0.11%
2024/03/12	13	16.52	47	16.81	16.95	-34	11,466	-0.30%
2024/03/11	0	0.00	26	16.35	16.50	-26	11,000	-0.24%
2024/03/07	16	15.34	5	15.35	15.35	11	10,660	0.10%
2024/03/06	3	15.75	21	15.66	15.60	-18	10,579	-0.17%
2024/03/05	35	16.03	3	16.12	16.05	32	10,524	0.30%
2024/03/04	12	15.54	0	0.00	15.50	12	10,356	0.12%
2024/03/01	2	15.45	0	0.00	15.40	2	10,307	0.02%
2024/02/29	12	15.73	0	0.00	15.65	12	10,277	0.12%
2024/02/26	2	16.05	0	0.00	16.20	2	10,170	0.02%
2024/02/22	8	16.49	0	0.00	16.35	8	10,080	0.08%
2024/02/21	25.3	16.62	0	0.00	16.50	25.3	10,022	0.25%
2024/02/20	0	0.00	16	16.84	16.65	-16	9,965	-0.16%
2024/02/19	18	17.26	36	17.32	16.85	-18	9,869	-0.18%
2024/02/16	7	16.94	27	17.01	17.10	-20	9,692	-0.21%
2024/02/15	0	16.30	1	16.45	16.30	-1	9,410	-0.01%
2024/02/05	1	15.30	3	15.77	15.75	-2	9,238	-0.02%
2024/02/02	8	15.73	7	15.66	15.50	1	9,147	0.01%
2024/02/01	0.1	15.35	3	15.25	15.35	-2.9	9,110	-0.03%
2024/01/31	7	15.64	1	15.50	15.50	6	9,015	0.07%
2024/01/30	1	16.05	21	16.34	16.10	-20	8,903	-0.22%
2024/01/29	1	16.00	1	15.90	15.85	0	8,780	0.00%
2024/01/26	1	16.60	11	16.00	15.80	-10	8,713	-0.11%
2024/01/25	10	16.10	1	16.15	15.95	9	8,589	0.10%
2024/01/24	22	16.51	36	16.41	16.25	-14	8,453	-0.17%
2024/01/23	23	16.69	3	16.63	16.40	20	8,338	0.24%
2024/01/22	57	16.74	16	16.90	16.45	41	8,093	0.51%
2024/01/19	19	17.32	21	17.27	16.90	-2	7,868	-0.03%
2024/01/18	47	17.07	98	17.29	17.45	-51	7,224	-0.71%
2024/01/17	4	16.30	9	15.93	15.90	-5	6,305	-0.08%
2024/01/16	4	16.56	11	16.62	16.40	-7	6,114	-0.11%
2024/01/15	27	16.96	21	16.82	16.80	6	5,822	0.10%
2024/01/12	35	16.63	42	16.76	16.80	-7	5,465	-0.13%
2024/01/11	141	16.99	179	17.00	16.45	-38	4,982	-0.76%	大買/大賣/
2024/01/10	10	15.74	68	15.51	16.25	-58	3,206	-1.81%
2024/01/09	6	15.04	12	14.84	14.80	-6	2,785	-0.22%
2024/01/05	0	0.00	5	14.20	14.15	-5	2,603	-0.19%
2024/01/04	16	14.45	8	14.38	14.15	8	2,574	0.31%
2023/12/26	5	13.40	0	0.00	13.40	5	3,005	0.17%
2023/12/25	0.5	13.25	0	0.00	13.15	0.5	3,068	0.02%
2023/12/22	0	0.00	5	13.35	13.25	-5	3,109	-0.16%
2023/12/19	0.1	13.25	0	0.00	13.30	0.1	3,325	0.00%
2023/12/14	0.2	13.83	0	0.00	13.70	0.2	3,554	0.00%
2023/12/12	0	0.00	3	13.50	13.70	-3	3,975	-0.08%
2023/12/11	6	13.95	0	0.00	13.80	6	4,219	0.14%
2023/12/06	0	0.00	2	13.75	13.75	-2	4,977	-0.04%
2023/12/05	0.5	13.90	0	0.00	13.85	0.5	4,991	0.01%
2023/12/04	0.1	14.00	0	0.00	14.00	0.1	5,037	0.00%
2023/11/30	2	13.85	0	0.00	13.75	2	5,063	0.04%
2023/11/29	1	13.95	0	0.00	13.85	1	5,040	0.02%
2023/11/28	0.4	13.90	2	13.95	13.95	-1.7	5,055	-0.03%
2023/11/24	2	14.10	0	0.00	14.00	2	5,075	0.04%
2023/11/22	25	14.14	20	14.18	14.10	5	5,085	0.10%
2023/11/21	5	14.20	0	0.00	14.05	5	5,030	0.10%
2023/11/16	0	0.00	1	13.70	13.60	-1	5,154	-0.02%
2023/11/14	1	13.40	0	0.00	13.40	1	5,191	0.02%
2023/11/09	10	13.50	5	13.60	13.55	5	5,324	0.09%
2023/11/07	0	0.00	1	13.90	13.90	-1	5,473	-0.02%
2023/11/06	18	14.04	0.1	13.95	14.10	18	5,703	0.31%
2023/11/03	0	0.00	0.1	14.00	13.90	-0.1	5,876	0.00%
2023/11/01	0	0.00	2	13.75	13.75	-2	5,987	-0.03%
2023/10/31	0	0.00	39	14.00	13.80	-39	6,021	-0.65%
2023/10/30	5	14.08	0	0.00	13.95	5	6,089	0.08%
2023/10/24	52	14.11	2	14.10	14.15	50	6,379	0.78%
2023/10/23	3	14.00	0	0.00	14.00	3	6,551	0.05%
2023/10/20	3	13.70	3	13.45	13.50	0	6,653	0.00%
2023/10/19	10	13.85	0	0.00	13.80	10	6,736	0.15%
2023/10/18	10	14.01	1	14.15	13.90	9	6,942	0.13%
2023/10/17	17	14.34	3	14.15	14.15	14	7,104	0.20%
2023/10/16	43	14.78	7.2	14.27	14.30	35.8	7,417	0.48%
2023/10/13	2	15.00	1.1	14.80	14.70	0.9	7,394	0.01%
2023/10/11	17	15.39	0.3	14.95	14.75	16.8	7,913	0.21%
2023/10/06	2	16.25	2	16.25	15.90	0	8,521	0.00%
2023/10/05	20	16.40	23	16.40	16.30	-3	9,007	-0.03%
2023/10/04	3	15.87	93.5	16.10	16.20	-90.5	9,543	-0.95%
2023/10/03	1	15.75	0	0.00	16.05	1	9,820	0.01%
2023/10/02	8	16.05	6	16.05	16.15	2	9,763	0.02%
2023/09/28	7	16.06	4	15.90	15.80	3	9,746	0.03%
2023/09/27	0	0.00	5	16.01	15.90	-5	9,694	-0.05%
2023/09/26	2	15.85	8	15.81	15.80	-6	9,679	-0.06%
2023/09/25	13	16.07	7	16.03	16.05	6	9,699	0.06%
2023/09/22	12	15.74	9.3	15.88	16.00	2.8	9,645	0.03%
2023/09/21	8	15.49	1	15.55	15.45	7	9,548	0.07%
2023/09/20	1	15.65	0	0.00	15.55	1	9,535	0.01%
2023/09/19	4	15.95	5	16.07	15.85	-1	9,608	-0.01%
2023/09/18	6	16.19	10	16.28	16.10	-4	9,959	-0.04%
2023/09/15	44	15.80	45	15.69	15.55	-1	10,661	-0.01%
2023/09/14	32	15.72	37	15.66	15.70	-5	10,989	-0.05%
2023/09/13	21	14.94	0	0.00	14.95	21	11,493	0.18%
2023/09/12	14.1	15.08	5.5	16.21	14.50	8.6	11,354	0.08%
2023/09/11	0	0.00	3	15.50	15.50	-3	10,920	-0.03%
2023/09/08	1	14.05	0	0.00	14.10	1	10,897	0.01%
2023/09/07	6	14.18	4	14.20	14.10	2	10,884	0.02%
2023/09/06	1	14.60	0	0.00	14.60	1	10,845	0.01%
2023/09/05	2	14.88	300	14.72	14.95	-298	10,846	-2.75%	大賣/鉅額交易
2023/09/04	1	14.90	11	14.95	14.95	-10	10,833	-0.09%
2023/08/31	0	0.00	7	14.80	14.90	-7	10,810	-0.06%
2023/08/29	5	14.35	0	0.00	14.55	5	10,898	0.05%
2023/08/28	3	14.35	1	14.30	14.40	2	10,894	0.02%
2023/08/24	2	14.85	1	15.00	14.85	1	10,970	0.01%
2023/08/23	4	14.40	0.5	14.50	14.50	3.5	10,905	0.03%
2023/08/18	0	0.00	0.3	15.15	15.10	-0.3	10,763	0.00%
2023/08/17	0	0.00	1.3	15.49	15.45	-1.3	10,708	-0.01%
2023/08/16	0	0.00	1	15.05	15.10	-1	10,657	-0.01%
2023/08/15	1.2	15.33	0	0.00	15.45	1.2	10,600	0.01%
2023/08/14	3	14.73	1	14.85	14.85	2	10,529	0.02%
2023/08/11	0.2	15.10	11	15.31	15.30	-10.8	10,457	-0.10%
2023/08/10	17	14.51	5	14.30	14.70	12	10,312	0.12%
2023/08/09	18	15.10	0	0.00	15.10	18	10,074	0.18%
2023/08/08	4	16.80	0	0.00	16.75	4	9,895	0.04%
2023/08/07	2	16.43	14	16.45	16.50	-12	9,784	-0.12%
2023/08/04	4	16.30	3	16.22	16.25	1	9,731	0.01%
2023/08/01	12	16.67	1	16.70	16.65	11	9,609	0.11%
2023/07/31	0	0.00	2	16.70	16.65	-2	9,576	-0.02%
2023/07/28	14	16.82	3	16.92	16.95	11	9,484	0.12%
2023/07/27	2	16.63	15	17.47	17.20	-13	9,398	-0.14%
2023/07/26	58	17.12	10	16.56	16.45	48	9,213	0.52%
2023/07/25	16	17.59	21	17.32	17.65	-5	8,969	-0.06%
2023/07/21	44	18.35	18	18.09	17.70	26	8,670	0.30%
2023/07/20	4	18.85	8	19.25	18.90	-4	8,434	-0.05%
2023/07/19	8	19.01	211	19.12	19.20	-203	8,219	-2.47%	大賣/鉅額交易
2023/07/18	37	18.78	6	18.71	18.20	31	7,875	0.39%
2023/07/17	11	19.13	6	19.30	18.95	5	7,689	0.07%
2023/07/14	138	18.81	18.1	19.06	18.75	119.9	7,505	1.60%	大買/鉅額交易
2023/07/13	85	19.72	17.1	19.87	19.15	67.9	7,164	0.95%
2023/07/12	26.2	18.36	47	18.46	18.90	-20.8	6,415	-0.32%
2023/07/11	20	17.56	124	17.55	17.70	-104	5,935	-1.75%	大賣/鉅額交易
2023/07/10	21	17.08	60	17.02	17.50	-39	5,248	-0.74%
2023/07/06	1	15.40	6.1	15.38	15.40	-5.1	4,824	-0.11%
2023/07/05	0	0.00	7	15.14	15.20	-7	4,789	-0.15%
2023/07/04	2	14.90	2	14.98	14.90	0	4,762	0.00%
2023/07/03	10	15.43	5	15.46	15.25	5	4,747	0.11%
2023/06/30	0.1	14.95	1	15.15	15.15	-0.9	4,708	-0.02%
2023/06/29	3	14.70	12	14.75	14.70	-9	4,689	-0.19%
2023/06/28	5	14.70	1	14.60	14.55	4	4,674	0.09%
2023/06/27	11	14.62	3.1	14.98	14.40	7.9	4,644	0.17%
2023/06/26	40	15.94	17	16.02	15.25	23	4,497	0.51%
2023/06/21	60	15.92	33.1	16.05	15.85	26.9	4,000	0.67%
2023/06/20	35	14.69	155	14.69	15.55	-120	3,047	-3.94%	大賣/鉅額交易
2023/06/19	47.2	14.09	11	14.10	14.15	36.2	2,575	1.41%
2023/06/16	0	0.00	12	13.55	13.55	-12	1,831	-0.66%
2023/06/15	0	0.00	2	12.08	12.35	-2	1,761	-0.11%
2023/06/12	0	0.00	1	10.95	10.95	-1	1,616	-0.06%
2023/06/09	0	0.00	4	10.93	10.85	-4	1,595	-0.25%
2023/06/07	3	10.85	1	10.90	10.80	2	1,573	0.13%
2023/06/05	24	10.97	0	0.00	10.85	24	1,580	1.52%
2023/05/31	10	10.80	0	0.00	10.80	10	1,457	0.69%
2023/05/30	2	11.08	13	10.55	10.65	-11	1,441	-0.76%
2023/05/22	0	0.00	1	10.40	10.45	-1	1,463	-0.07%
2023/05/17	10	10.45	4	10.30	10.40	6	1,528	0.39%
2023/05/16	0	0.00	8	10.25	10.20	-8	1,565	-0.51%
2023/05/15	0	0.00	12	10.00	10.10	-12	1,567	-0.77%
2023/05/10	0	0.00	5	10.25	10.20	-5	1,590	-0.31%
2023/05/05	0	0.00	2	10.25	10.25	-2	1,661	-0.12%
2023/04/27	0	0.00	20	10.40	10.25	-20	1,662	-1.20%
2023/04/26	2	10.25	0	0.00	10.30	2	1,677	0.12%
2023/04/25	35	10.21	0	0.00	10.15	35	1,673	2.09%
2023/04/24	31	10.40	0	0.00	10.45	31	1,649	1.88%
2023/04/21	0	0.00	3	10.55	10.40	-3	1,637	-0.18%
2023/04/19	1	11.50	0	0.00	11.10	1	1,569	0.06%
2023/04/18	31.7	11.45	38	11.49	11.45	-6.3	1,532	-0.41%
2023/04/14	10	11.02	35	11.15	11.15	-25	1,448	-1.73%
2023/04/12	0	0.00	1	10.70	10.70	-1	1,354	-0.07%
2023/04/10	1	10.55	0	0.00	10.55	1	1,336	0.07%
2023/04/06	0	10.75	2	10.78	10.80	-2	1,309	-0.15%
2023/03/30	4	10.70	0	0.00	10.55	4	1,277	0.31%
2023/03/23	15	10.45	0	0.00	10.45	15	1,223	1.23%
2023/03/22	10	10.63	10	10.83	10.60	0	1,209	0.00%
2023/03/21	4	10.55	15.3	10.60	10.60	-11.3	1,145	-0.99%
2023/03/16	0	0.00	10	9.91	9.96	-10	1,074	-0.93%
2023/03/13	0	10.15	0	0.00	10.00	0	1,082	0.00%
2023/03/03	0	0.00	3	10.30	10.25	-3	1,034	-0.29%
2023/03/02	0	10.20	0	0.00	10.15	0	1,020	0.00%
2023/03/01	11	10.17	10	10.15	10.15	1	1,012	0.10%
2023/02/24	0	0.00	5	10.40	10.45	-5	994	-0.50%
2023/02/23	10	10.40	1.2	10.34	10.30	8.8	964	0.91%
2023/02/22	11	10.33	1	10.35	10.30	10	939	1.06%
2023/02/20	3	10.20	2	10.25	10.20	1	868	0.12%
2023/02/16	0	0.00	6	9.88	9.91	-6	802	-0.75%
2023/02/15	4	9.69	1	9.70	9.85	3	795	0.38%
2023/02/14	0	0.00	7	9.76	9.78	-7	782	-0.89%
2023/02/13	2	9.51	0	0.00	9.46	2	738	0.27%
2023/02/09	1	9.52	0	0.00	9.52	1	724	0.14%
2023/02/08	0	9.68	5	9.57	9.63	-5	719	-0.70%
2023/02/07	3	9.68	2	9.68	9.67	1	705	0.14%
2023/02/06	0	0.00	12	9.49	9.52	-12	676	-1.77%
2023/02/03	0	0.00	1	9.18	9.25	-1	636	-0.16%
2023/02/02	20	9.15	1	9.16	9.18	19	624	3.04%
2023/01/31	0	0.00	3	9.10	9.07	-3	624	-0.48%
2022/12/23	0	9.04	0	0.00	9.05	0	716	0.00%
2022/12/21	0	0.00	1	8.73	8.83	-1	737	-0.14%
2022/12/15	0	9.06	0	0.00	9.06	0	793	0.00%
2022/12/14	0	0.00	46	9.06	9.08	-46	804	-5.72%
2022/12/12	0	0.00	1	8.97	8.98	-1	810	-0.12%
2022/12/09	1	9.00	0	0.00	8.95	1	809	0.12%
2022/12/08	1	8.96	0	0.00	8.96	1	814	0.12%
2022/12/07	6	9.00	0	0.00	9.00	6	821	0.73%
2022/12/01	0	0.00	1.3	9.19	9.18	-1.3	832	-0.16%
2022/11/28	1	8.98	0	0.00	8.98	1	907	0.11%
2022/11/25	1	9.10	0	0.00	9.10	1	957	0.10%
2022/11/14	1	9.27	2	9.27	9.26	-1	1,339	-0.07%
2022/11/11	1	9.06	0	0.00	9.02	1	1,334	0.07%
2022/11/08	24	9.05	0	0.00	8.95	24	1,411	1.70%
2022/11/04	1	8.82	1	8.98	8.98	0	1,463	0.00%
2022/11/02	0	0.00	1	8.93	8.93	-1	1,478	-0.07%
2022/11/01	0	0.00	12	8.73	8.73	-12	1,476	-0.81%
2022/10/28	16	8.59	3	8.56	8.56	13	1,522	0.85%
2022/10/21	1	8.90	0	0.00	8.75	1	1,552	0.06%
2022/10/19	1	9.14	0	0.00	9.07	1	1,581	0.06%
2022/10/18	0	0.00	2	9.16	9.15	-2	1,590	-0.13%
2022/10/17	0	0.00	2	8.77	8.96	-2	1,605	-0.12%
2022/10/14	0	0.00	13	9.00	8.97	-13	1,625	-0.80%
2022/10/13	1	8.80	0	0.00	8.56	1	1,636	0.06%
2022/10/07	0	0.00	5	9.37	9.36	-5	1,643	-0.30%
2022/10/03	0	0.00	1	8.80	8.82	-1	1,663	-0.06%
2022/09/27	10	8.25	10	8.55	8.62	0	1,701	0.00%
2022/09/26	1.2	8.77	0	0.00	8.59	1.2	1,707	0.07%
2022/09/19	1	9.31	0	0.00	9.31	1	1,773	0.06%
2022/09/14	12	9.40	0	0.00	9.43	12	1,837	0.65%
2022/09/13	36	9.45	0	0.00	9.45	36	1,849	1.95%
2022/09/12	3	9.45	0	0.00	9.40	3	1,896	0.16%
2022/09/08	12	9.40	0	0.00	9.57	12	1,913	0.63%
2022/09/06	0	0.00	11	9.47	9.45	-11	1,940	-0.57%
2022/09/01	2	10.08	0	0.00	10.05	2	1,960	0.10%
2022/08/31	14	10.51	7	10.39	10.30	7	1,961	0.36%
2022/08/30	0.1	10.40	0	0.00	10.30	0.1	1,742	0.01%
2022/08/29	1	10.20	0	0.00	10.15	1	1,769	0.06%
2022/08/26	20	10.55	0	0.00	10.45	20	1,870	1.07%
2022/08/25	0.1	10.50	1	10.50	10.45	-0.9	2,126	-0.04%
2022/08/23	1	10.20	0	0.00	10.20	1	2,440	0.04%
2022/08/19	3	10.75	0	0.00	10.70	3	2,648	0.11%
2022/08/17	0	0.00	2	10.45	10.40	-2	2,661	-0.08%
2022/08/15	0	0.00	2	10.55	10.50	-2	3,127	-0.06%
2022/08/12	20	10.20	0	0.00	10.30	20	3,096	0.65%
2022/08/11	1	10.35	2	10.30	10.15	-1	3,110	-0.03%
2022/08/10	20	10.15	1	10.15	10.10	19	3,125	0.61%
2022/08/08	1	10.05	0	0.00	10.05	1	3,139	0.03%
2022/08/05	1	10.05	0	0.00	10.05	1	3,160	0.03%
2022/08/04	0.1	9.83	0	0.00	9.73	0.1	3,161	0.00%
2022/08/03	1.2	9.98	0	0.00	9.96	1.2	3,145	0.04%
2022/08/02	2	10.10	0	0.00	10.10	2	3,148	0.06%
2022/08/01	0	0.00	2	10.40	10.35	-2	3,154	-0.06%
2022/07/29	0.1	10.25	0	0.00	10.15	0.1	3,139	0.00%
2022/07/28	1	10.10	0	0.00	10.10	1	3,145	0.03%
2022/07/27	0	0.00	1	10.20	10.20	-1	3,147	-0.03%
2022/07/26	0	10.30	3	10.05	10.10	-3	3,138	-0.10%
2022/07/25	0	0.00	3	10.15	10.15	-3	3,133	-0.10%
2022/07/20	0	0.00	1	9.98	9.94	-1	3,142	-0.03%
2022/07/06	10	9.19	0	0.00	9.02	10	3,190	0.31%
2022/07/05	1	9.17	0	0.00	9.16	1	3,185	0.03%
2022/07/04	2	9.06	0	0.00	9.05	2	3,196	0.06%
2022/07/01	22	9.21	0	0.00	9.06	22	3,223	0.68%
2022/06/30	1	9.81	0	0.00	9.68	1	3,217	0.03%
2022/06/27	10	10.20	0	0.00	10.25	10	3,251	0.31%
2022/06/20	4	9.80	0	0.00	9.66	4	3,264	0.12%
2022/06/16	0	0.00	2	10.40	10.10	-2	3,230	-0.06%
2022/06/15	0	0.00	5	10.31	10.30	-5	3,242	-0.15%
2022/06/10	3	10.55	0	0.00	10.45	3	3,247	0.09%
2022/06/09	1	10.65	7	10.62	10.60	-6	3,235	-0.19%
2022/06/08	0	0.00	2	10.60	10.65	-2	3,197	-0.06%
2022/06/07	5	10.54	2	10.55	10.50	3	3,216	0.09%
2022/06/06	5	10.71	2	10.60	10.65	3	3,230	0.09%
2022/06/02	3	10.72	0	0.00	10.75	3	3,155	0.10%
2022/06/01	0	0.00	1	10.70	10.70	-1	2,944	-0.03%
2022/05/31	26	10.73	0	0.00	10.65	26	2,886	0.90%
2022/05/27	5	10.37	1	10.75	10.45	4	2,700	0.15%
2022/05/24	1	10.50	0	0.00	10.25	1	2,575	0.04%
2022/05/23	1	10.95	3	11.33	10.90	-2	2,451	-0.08%
2022/05/20	12	10.80	0	0.00	10.75	12	2,152	0.56%
2022/05/18	0	0.00	1	11.15	11.15	-1	2,169	-0.05%
2022/05/17	20	10.60	0	0.00	10.65	20	2,150	0.93%
2022/05/11	0	0.00	7	10.25	10.15	-7	2,242	-0.31%
2022/05/10	0	0.00	1	10.25	10.40	-1	2,291	-0.04%
2022/05/09	1	10.30	0	0.00	10.30	1	2,352	0.04%
2022/05/05	0	0.00	2	11.05	10.85	-2	2,445	-0.08%
2022/04/29	1	10.85	0	0.00	10.60	1	2,523	0.04%
2022/04/27	2	10.43	1	10.70	10.70	1	2,599	0.04%
2022/04/26	1	10.75	0	0.00	10.75	1	2,597	0.04%
2022/04/25	1	10.85	0	0.00	10.75	1	2,627	0.04%
2022/04/22	1	11.15	0	0.00	11.20	1	2,649	0.04%
2022/04/21	0	0.00	1	11.25	11.25	-1	2,739	-0.04%
2022/04/20	0	0.00	1	11.30	11.30	-1	2,815	-0.04%
2022/04/19	1	11.25	1	11.45	11.20	0	3,010	0.00%
2022/04/18	1	10.90	0	0.00	10.90	1	3,160	0.03%
2022/04/14	1	11.15	0	0.00	11.15	1	3,739	0.03%
2022/04/13	0	0.00	1	11.35	11.35	-1	3,916	-0.03%
2022/04/12	2	11.13	0	0.00	11.05	2	4,330	0.05%
2022/04/11	6	11.17	0	0.00	11.15	6	4,688	0.13%
2022/04/07	2	11.58	10	11.65	11.45	-8	6,608	-0.12%
2022/03/29	1	12.50	0	0.00	12.30	1	7,276	0.01%
2022/03/28	3	12.58	9	12.55	12.60	-6	7,773	-0.08%
2022/03/25	1	12.95	10	12.90	12.85	-9	7,848	-0.11%
2022/03/22	0	0.00	1	13.10	13.10	-1	8,294	-0.01%
2022/03/21	2	13.03	0	0.00	12.90	2	9,065	0.02%
2022/03/18	2	13.25	2	13.18	13.15	0	10,021	0.00%
2022/03/16	2	12.78	0	0.00	12.75	2	10,964	0.02%
2022/03/15	1	12.85	0	0.00	12.90	1	11,145	0.01%
2022/03/11	1	13.00	1	13.20	13.20	0	11,265	0.00%
2022/03/10	0	0.00	2	13.10	13.10	-2	11,290	-0.02%
2022/03/09	0	0.00	3	12.87	12.80	-3	11,254	-0.03%
2022/03/07	6	12.15	12	12.35	12.20	-6	11,190	-0.05%
2022/03/02	91	12.95	0	0.00	13.00	91	11,335	0.80%
2022/03/01	0	0.00	1	13.15	13.15	-1	11,239	-0.01%
2022/02/24	11	12.96	0	0.00	12.85	11	11,276	0.10%
2022/02/23	1	13.60	0	0.00	13.55	1	11,268	0.01%
2022/02/22	0	0.00	40	13.48	13.60	-40	11,281	-0.35%
2022/02/17	1	13.95	0	0.00	13.85	1	11,282	0.01%
2022/02/16	0	0.00	3	14.13	14.10	-3	11,265	-0.03%
2022/02/15	3	14.22	0	0.00	13.90	3	11,272	0.03%
2022/02/14	2	13.85	0	0.00	13.90	2	11,236	0.02%
2022/02/11	0	0.00	10	14.10	14.30	-10	11,205	-0.09%
2022/02/10	0	0.00	30	14.20	14.20	-30	11,154	-0.27%
2022/02/09	0	0.00	2	14.23	14.30	-2	11,116	-0.02%
2022/02/08	0	0.00	1	14.00	14.00	-1	11,059	-0.01%
2022/02/07	0	0.00	5	13.32	13.45	-5	11,009	-0.05%
2022/01/26	4	12.73	0	0.00	12.70	4	10,980	0.04%
2022/01/25	2	12.75	53	13.10	12.75	-51	10,972	-0.46%
2022/01/24	10	13.15	0	0.00	13.15	10	10,947	0.09%
2022/01/21	2	13.25	2	13.25	13.25	0	10,923	0.00%
2022/01/20	22	13.76	0	0.00	13.70	22	10,900	0.20%
2022/01/19	1	13.55	1	13.70	13.60	0	10,860	0.00%
2022/01/18	11	13.65	0	0.00	13.75	11	10,828	0.10%
2022/01/17	1	13.75	2	13.53	13.65	-1	10,791	-0.01%
2022/01/14	8	13.30	4	13.33	13.35	4	10,755	0.04%
2022/01/13	17	13.87	4	13.98	13.70	13	10,673	0.12%
2022/01/12	11	14.21	12	14.23	14.00	-1	10,594	-0.01%
2022/01/11	24	14.10	2	14.20	14.15	22	10,392	0.21%
2022/01/10	13	14.81	10	14.80	14.40	3	10,207	0.03%
2022/01/07	37	14.71	8	14.89	14.55	29	9,773	0.30%
2022/01/06	16	15.16	5	15.37	15.15	11	9,598	0.11%
2022/01/05	16	15.20	4	15.63	14.90	12	9,413	0.13%
2022/01/04	84	15.27	97	15.46	15.10	-13	8,986	-0.14%
2022/01/03	76	16.16	33	16.13	16.10	43	8,602	0.50%
2021/12/30	0	0.00	44	15.79	16.00	-44	7,340	-0.60%
2021/12/29	27	14.71	3	14.67	14.55	24	6,655	0.36%
2021/12/28	4	14.83	3	14.83	14.60	1	6,490	0.02%
2021/12/27	11	14.46	22.4	14.42	14.45	-11.4	6,159	-0.19%
2021/12/24	25.4	14.44	0	0.00	14.10	25.4	6,077	0.42%
2021/12/23	25	14.33	28	14.32	14.35	-3	6,005	-0.05%
2021/12/22	16	14.59	23	14.52	14.30	-7	5,924	-0.12%
2021/12/21	1	13.90	0	0.00	13.95	1	5,385	0.02%
2021/12/20	11	14.00	0	0.00	14.10	11	5,307	0.21%
2021/12/17	19	14.06	10	14.05	14.00	9	5,250	0.17%
2021/12/16	61	14.75	45	14.68	14.85	16	5,064	0.32%
2021/12/15	23	14.86	31	14.92	14.60	-8	4,812	-0.17%
2021/12/14	58	14.86	21	14.46	14.10	37	4,038	0.92%
2021/12/13	0	0.00	15	15.37	15.55	-15	3,048	-0.49%
2021/12/10	38	13.41	26	13.89	14.15	12	2,758	0.43%
2021/12/09	2	12.70	20	12.68	12.90	-18	2,045	-0.88%
2021/12/08	0	11.65	2	11.75	11.75	-2	1,838	-0.11%
2021/12/07	60.3	11.60	4	11.64	11.50	56.3	1,810	3.11%
2021/12/06	6	11.35	6	11.44	11.45	0	1,682	0.00%
2021/11/30	0	0.00	2	11.00	10.85	-2	1,681	-0.12%
2021/11/29	3.1	10.64	0	0.00	10.70	3.1	1,549	0.20%
2021/11/26	9	11.05	0	0.00	10.90	9	1,524	0.59%
2021/11/25	5	11.50	0	0.00	11.50	5	1,465	0.34%
2021/11/24	0	0.00	8	11.51	11.65	-8	1,453	-0.55%
2021/11/23	8	11.47	0	0.00	11.25	8	1,424	0.56%
2021/11/22	14	11.58	1	11.70	11.70	13	1,376	0.94%
2021/11/18	0	0.00	4	11.44	11.50	-4	1,294	-0.31%
2021/11/15	15	10.90	30	10.90	10.85	-15	1,236	-1.21%
2021/11/12	3	10.88	0	0.00	10.90	3	1,226	0.24%
2021/11/11	0	0.00	10	11.20	11.25	-10	1,194	-0.84%
2021/11/10	0	0.00	10	11.20	11.15	-10	1,203	-0.83%
2021/11/09	10	11.40	0	0.00	11.20	10	1,215	0.82%
2021/11/08	21	11.35	6	11.35	11.40	15	1,220	1.23%
2021/11/03	1	11.15	0	0.00	11.15	1	1,273	0.08%
2021/11/02	2	11.10	0	0.00	11.10	2	1,268	0.16%
2021/11/01	0	0.00	2	11.40	11.40	-2	1,313	-0.15%
2021/10/28	1	11.20	1.1	11.60	11.20	-0.1	1,343	-0.01%
2021/10/27	1	11.05	0	0.00	11.15	1	1,329	0.08%
2021/10/25	0	0.00	2	11.35	11.35	-2	1,338	-0.15%
2021/10/22	0	0.00	2	11.20	11.15	-2	1,361	-0.15%
2021/10/21	0	0.00	2	11.00	11.00	-2	1,366	-0.15%
2021/10/19	10	10.90	1	10.90	10.90	9	1,406	0.64%
2021/10/18	0	0.00	2	10.65	10.70	-2	1,458	-0.14%
2021/10/15	20	10.50	0	0.00	10.65	20	1,500	1.33%
2021/10/13	1	10.20	0	0.00	10.30	1	1,672	0.06%
2021/10/08	0	0.00	1	10.60	10.60	-1	1,688	-0.06%
2021/10/07	20	10.58	0	0.00	10.55	20	1,713	1.17%
2021/10/06	2	10.45	0	0.00	10.20	2	1,745	0.11%
2021/10/05	0	0.00	2	10.65	10.60	-2	1,752	-0.11%
2021/10/04	15	10.35	0	0.00	10.20	15	1,738	0.86%
2021/10/01	4	10.85	0	0.00	10.85	4	1,715	0.23%
2021/09/29	2	11.18	0	0.00	11.15	2	1,707	0.12%
2021/09/28	1	11.40	0	0.00	11.45	1	1,721	0.06%
2021/09/27	0	0.00	2	11.60	11.60	-2	1,732	-0.12%
2021/09/22	2	11.10	0	0.00	11.20	2	1,739	0.11%
2021/09/17	0	0.00	1	11.50	11.50	-1	1,796	-0.06%
2021/09/10	0	0.00	2	11.25	11.25	-2	1,853	-0.11%
2021/09/09	0.1	11.20	0	0.00	11.20	0.1	1,861	0.00%
2021/09/08	50	11.05	0	0.00	10.85	50	1,860	2.69%
2021/09/07	0	0.00	5	11.45	11.35	-5	1,830	-0.27%
2021/09/06	5	11.79	0	0.00	11.40	5	1,825	0.27%
2021/09/02	1	11.80	0	0.00	11.75	1	1,823	0.05%
2021/08/31	0	0.00	1	11.90	11.90	-1	1,861	-0.05%
2021/08/30	1	12.10	0	0.00	11.85	1	1,869	0.05%
2021/08/27	2	11.95	0	0.00	12.00	2	1,870	0.11%
2021/08/25	1	11.80	3	12.15	12.15	-2	1,883	-0.11%
2021/08/24	1	11.85	0	0.00	11.75	1	1,895	0.05%
2021/08/23	0	0.00	1	12.15	12.15	-1	1,923	-0.05%
2021/08/19	6	11.45	0	0.00	11.40	6	1,928	0.31%
2021/08/17	1	11.75	0	0.00	11.60	1	1,937	0.05%
2021/08/16	4	11.93	0	0.00	11.90	4	1,948	0.21%
2021/08/13	2	12.25	0	0.00	12.25	2	1,972	0.10%
2021/08/12	0	0.00	1	12.65	12.65	-1	1,974	-0.05%
2021/08/11	4	12.70	0	0.00	12.50	4	1,996	0.20%
2021/08/09	0	0.00	2	13.40	13.30	-2	2,041	-0.10%
2021/08/06	0	0.00	10	13.35	13.35	-10	2,058	-0.49%
2021/08/05	4	13.64	0	0.00	13.55	4	2,111	0.19%
2021/08/04	0	0.00	4	14.05	14.10	-4	2,129	-0.19%
2021/07/28	3	13.20	0	0.00	13.35	3	2,338	0.13%
2021/07/27	5	13.58	0	0.00	13.55	5	2,436	0.21%
2021/07/23	0	0.00	8	14.03	14.00	-8	2,604	-0.31%
2021/07/22	0	0.00	5	13.72	13.80	-5	2,696	-0.19%
2021/07/21	3	13.17	5	13.50	13.15	-2	2,834	-0.07%
2021/07/20	12	13.66	0	0.00	13.45	12	3,015	0.40%
2021/07/19	10	14.26	8	14.26	14.25	2	3,107	0.06%
2021/07/14	1	13.40	0	0.00	13.25	1	3,524	0.03%
2021/07/13	4	13.75	4	13.98	13.70	0	3,579	0.00%
2021/07/12	0	0.00	1	13.50	13.55	-1	3,608	-0.03%
2021/06/29	3	13.52	0	0.00	13.40	3	4,776	0.06%
2021/06/25	0	0.00	1	14.05	14.15	-1	5,310	-0.02%
2021/06/24	0	0.00	2	13.85	13.85	-2	5,440	-0.04%
2021/06/22	0	0.00	20	13.13	13.15	-20	5,483	-0.36%
2021/06/21	1	13.25	0	0.00	13.25	1	5,511	0.02%
2021/06/18	1	13.65	0	0.00	13.65	1	5,603	0.02%
2021/06/17	1	13.95	0	0.00	14.00	1	5,734	0.02%
2021/06/16	1	13.55	0	0.00	13.55	1	6,069	0.02%
2021/06/11	0	0.00	2	13.88	13.85	-2	6,345	-0.03%
2021/06/10	1	13.75	0	0.00	13.65	1	6,348	0.02%
2021/06/04	1	13.95	70	14.02	13.95	-69	6,357	-1.09%
2021/06/03	0	0.00	20	14.20	14.15	-20	6,361	-0.31%
2021/06/02	2	14.10	0	0.00	14.05	2	6,359	0.03%
2021/06/01	0	0.00	3	14.35	14.30	-3	6,363	-0.05%
2021/05/31	2	13.90	2	14.20	13.80	0	6,353	0.00%
2021/05/28	0	0.00	3	13.70	13.65	-3	6,333	-0.05%
2021/05/27	0	0.00	1	13.55	13.35	-1	6,351	-0.02%
2021/05/26	0	0.00	1	13.40	13.55	-1	6,377	-0.02%
2021/05/25	20	13.55	0	0.00	13.40	20	6,403	0.31%
2021/05/24	0	0.00	2	13.20	13.20	-2	6,427	-0.03%
2021/05/21	0	0.00	1	12.85	12.85	-1	6,448	-0.02%
2021/05/20	3	12.55	0	0.00	12.50	3	6,484	0.05%
2021/05/19	0	0.00	2	12.85	12.85	-2	6,491	-0.03%
2021/05/18	0	0.00	6	12.27	12.30	-6	6,486	-0.09%
2021/05/17	12	11.28	56	11.44	11.20	-44	6,454	-0.68%
2021/05/14	0	0.00	2	12.40	12.40	-2	6,392	-0.03%
2021/05/13	12	11.67	2	12.60	12.45	10	6,367	0.16%
2021/05/12	9	12.77	0	0.00	12.70	9	6,401	0.14%
2021/05/11	9	14.58	0	0.00	14.05	9	6,343	0.14%
2021/05/10	0	0.00	6	15.43	15.60	-6	6,320	-0.09%
2021/05/06	31	14.73	2	14.43	14.35	29	6,262	0.46%
2021/05/04	117	15.18	12	14.95	14.80	105	6,154	1.71%	大買/鉅額交易
2021/05/03	15	16.17	0	0.00	15.85	15	6,039	0.25%
2021/04/29	1	17.25	5	17.30	17.05	-4	5,940	-0.07%
2021/04/28	2	17.90	3	17.70	17.75	-1	5,858	-0.02%
2021/04/27	13	17.78	12	17.92	17.70	1	5,780	0.02%
2021/04/26	14	18.25	3	18.28	18.25	11	5,597	0.20%
2021/04/23	12	17.77	54	17.49	18.00	-42	5,401	-0.78%
2021/04/22	27	17.91	55	16.98	17.00	-28	5,269	-0.53%
2021/04/21	17	18.31	6	17.92	18.35	11	5,031	0.22%
2021/04/20	1	17.40	0	17.25	17.40	1	4,900	0.02%
2021/04/19	5	17.31	1	17.25	17.25	4	4,883	0.08%
2021/04/16	4	17.43	0	0.00	17.40	4	4,822	0.08%
2021/04/15	8	17.54	62	17.18	17.45	-54	4,768	-1.13%
2021/04/14	109	16.74	413	16.46	16.75	-304	4,583	-6.63%	大買/大賣/鉅額交易
2021/04/13	2	17.10	0	0.00	16.90	2	4,557	0.04%
2021/04/12	83	17.62	7	17.77	17.70	76	4,493	1.69%
2021/04/09	7	17.61	0	0.00	17.35	7	4,339	0.16%
2021/04/08	0	0.00	0.1	17.30	17.30	-0.1	4,247	0.00%
2021/04/07	1.4	17.30	5	17.40	17.35	-3.6	4,208	-0.09%
2021/04/06	10	16.75	3	17.35	16.85	7	4,178	0.17%
2021/04/01	48	17.24	11.1	17.31	17.00	37	4,311	0.86%
2021/03/31	13	16.84	15	16.35	16.85	-2	4,099	-0.05%
2021/03/30	16	16.19	11	16.29	16.10	5	3,892	0.13%
2021/03/29	7	15.44	43	15.62	15.40	-36	3,593	-1.00%
2021/03/26	2	14.75	1	14.75	14.80	1	3,579	0.03%
2021/03/25	197	14.81	0	0.00	14.55	197	3,595	5.48%	大買/鉅額交易
2021/03/24	145	14.97	20	14.90	14.90	125	3,567	3.50%	大買/鉅額交易
2021/03/23	16	15.75	3	15.40	15.10	13	3,541	0.37%
2021/03/22	36	15.60	39	15.21	15.55	-3	3,447	-0.09%
2021/03/19	59	15.14	61	15.32	15.00	-2	3,346	-0.06%
2021/03/18	44	14.98	66	15.02	15.30	-22	3,049	-0.72%
2021/03/12	11	14.11	2	14.15	14.00	9	2,967	0.30%
2021/03/11	1	14.05	1	14.05	14.05	0	3,131	0.00%
2021/03/10	10	13.75	1	13.80	13.80	9	3,338	0.27%
2021/03/09	0	0.00	1	13.65	13.65	-1	3,383	-0.03%
2021/03/05	1	13.70	0	0.00	13.50	1	3,730	0.03%
2021/03/04	0	0.00	1	13.95	13.95	-1	3,922	-0.03%
2021/03/03	2	13.88	1	14.15	14.10	1	3,955	0.03%
2021/03/02	2	13.85	0	0.00	13.85	2	3,969	0.05%
2021/02/26	0	0.00	2	14.20	14.20	-2	3,976	-0.05%
2021/02/25	20	14.10	0	0.00	14.00	20	3,985	0.50%
2021/02/24	3	13.85	0	0.00	13.95	3	4,016	0.07%
2021/02/23	1	13.90	2	14.20	14.10	-1	4,399	-0.02%
2021/02/22	0	0.00	2	14.03	14.05	-2	4,684	-0.04%
2021/02/19	20	13.65	0	0.00	13.50	20	4,625	0.43%
2021/02/18	20	13.55	9	13.39	13.45	11	4,610	0.24%
2021/02/04	11	12.88	2	12.83	12.70	9	4,590	0.20%
2021/02/03	7	13.09	6	13.08	13.00	1	4,579	0.02%
2021/02/02	2	12.50	3	12.67	12.50	-1	4,487	-0.02%
2021/02/01	6	12.57	12	12.69	12.75	-6	4,465	-0.13%
2021/01/29	0	0.00	1	12.60	12.25	-1	4,401	-0.02%
2021/01/28	4	12.28	0	0.00	12.30	4	4,375	0.09%
2021/01/27	2	12.55	11	12.50	12.50	-9	4,368	-0.21%
2021/01/26	3	12.57	6	12.65	12.50	-3	4,367	-0.07%
2021/01/25	3	12.45	6	12.68	12.55	-3	4,361	-0.07%
2021/01/22	0	0.00	2	12.48	12.65	-2	4,354	-0.05%
2021/01/21	1	12.70	1	12.90	12.40	0	4,341	0.00%
2021/01/20	5	12.58	2	12.73	12.50	3	4,325	0.07%
2021/01/19	2	13.30	3	13.48	13.20	-1	4,281	-0.02%
2021/01/18	5	13.18	0	0.00	13.30	5	4,270	0.12%
2021/01/15	3	13.60	31	13.56	13.55	-28	4,250	-0.66%
2021/01/14	3	14.00	1	14.05	14.05	2	4,215	0.05%
2021/01/13	17	14.26	8	14.18	14.00	9	4,188	0.21%
2021/01/12	2	13.40	0	0.00	13.30	2	4,103	0.05%
2021/01/11	0	0.00	1	13.90	13.80	-1	4,076	-0.02%
2021/01/08	0	0.00	3	13.62	13.60	-3	4,066	-0.07%
2021/01/07	5	13.85	0	0.00	13.80	5	4,093	0.12%
2021/01/06	2	14.00	0	0.00	13.80	2	4,117	0.05%
2021/01/05	0	0.00	1	14.35	14.30	-1	4,033	-0.02%
2020/12/31	2	14.33	0	0.00	14.10	2	3,966	0.05%
2020/12/29	1	14.50	0	0.00	14.50	1	3,900	0.03%
2020/12/28	16	14.87	7	14.89	14.85	9	3,815	0.24%
2020/12/24	0	0.00	3	14.25	14.05	-3	3,515	-0.09%
2020/12/23	2	13.88	3	13.90	14.15	-1	3,468	-0.03%
2020/12/22	3	14.00	5	14.39	13.80	-2	3,450	-0.06%
2020/12/21	5	13.24	4	13.58	13.60	1	3,323	0.03%
2020/12/18	1	13.70	1	13.90	13.70	0	3,302	0.00%
2020/12/17	1	13.85	2	13.90	13.85	-1	3,288	-0.03%
2020/12/15	4	13.65	0	0.00	13.65	4	3,289	0.12%
2020/12/14	2	14.15	2	14.15	14.15	0	3,262	0.00%
2020/12/11	3	13.60	0	0.00	13.60	3	3,222	0.09%
2020/12/10	1	14.10	2	14.20	13.95	-1	3,164	-0.03%
2020/12/09	2	14.10	2	14.30	14.10	0	3,119	0.00%
2020/12/07	13	14.55	0	0.00	14.25	13	3,048	0.43%
2020/12/04	0	0.00	5	14.44	14.50	-5	2,894	-0.17%
2020/12/02	44	13.86	41	14.09	13.90	3	2,725	0.11%
2020/12/01	9	14.27	14	14.13	14.30	-5	2,750	-0.18%
2020/11/30	10	13.63	12	13.58	13.70	-2	2,681	-0.07%
2020/11/27	0	0.00	5	12.82	12.95	-5	2,474	-0.20%
2020/11/26	0	0.00	5	12.80	12.70	-5	2,480	-0.20%
2020/11/25	1	12.55	0	0.00	12.55	1	2,452	0.04%
2020/11/23	47	12.63	47	12.58	12.65	0	2,395	0.00%
2020/11/20	26	12.97	12	12.78	12.65	14	2,329	0.60%
2020/11/19	0	0.00	18	12.70	12.90	-18	1,896	-0.95%
2020/11/18	0	0.00	8	11.66	11.75	-8	1,573	-0.51%
2020/11/17	3	11.60	0	0.00	11.55	3	1,568	0.19%
2020/11/16	0	0.00	4	11.85	11.70	-4	1,609	-0.25%
2020/11/13	10	11.50	1	11.50	11.50	9	1,593	0.56%
2020/11/12	0	0.00	2	11.40	11.40	-2	1,595	-0.13%
2020/11/10	0	0.00	1	11.40	11.25	-1	1,632	-0.06%
2020/11/09	0	0.00	3	11.22	11.25	-3	1,624	-0.18%
2020/11/04	0	0.00	1	11.15	11.15	-1	1,658	-0.06%
2020/11/03	0	0.00	6	11.15	11.15	-6	1,671	-0.36%
2020/11/02	4	10.85	0	0.00	10.85	4	1,683	0.24%
2020/10/30	7	11.14	1	11.30	11.05	6	1,682	0.36%
2020/10/29	3	11.15	3	11.20	11.25	0	1,687	0.00%
2020/10/28	2	11.45	0	0.00	11.45	2	1,721	0.12%
2020/10/27	1	11.55	0	0.00	11.55	1	1,813	0.06%
2020/10/26	10	11.75	0	0.00	11.70	10	1,818	0.55%
2020/10/23	4	11.45	10	11.64	11.70	-6	1,817	-0.33%
2020/10/21	0	0.00	2	11.65	11.70	-2	1,848	-0.11%
2020/10/20	7	11.61	2	11.75	11.65	5	1,861	0.27%
2020/10/19	3	11.63	2	11.73	11.80	1	1,858	0.05%
2020/10/16	3	11.62	0	0.00	11.65	3	1,866	0.16%
2020/10/15	5	11.94	4	12.06	11.80	1	1,877	0.05%
2020/10/14	0	0.00	14	11.82	11.85	-14	1,837	-0.76%
2020/10/13	0	0.00	6	11.33	11.30	-6	1,825	-0.33%
2020/10/12	1	11.15	0	0.00	11.15	1	1,826	0.05%
2020/10/06	0	0.00	2	11.25	11.25	-2	1,890	-0.11%
2020/10/05	1	10.95	0	0.00	11.10	1	1,926	0.05%
2020/09/30	2	11.00	0	0.00	10.95	2	1,991	0.10%
2020/09/29	5	10.96	0	0.00	11.00	5	2,252	0.22%
2020/09/28	4	11.18	14	11.15	11.15	-10	2,341	-0.43%
2020/09/25	10	10.87	2	10.50	10.65	8	2,363	0.34%
2020/09/23	7	11.46	0	0.00	11.50	7	2,355	0.30%
2020/09/22	2	11.75	0	0.00	11.75	2	2,363	0.08%
2020/09/21	2	12.05	4	12.20	12.00	-2	2,356	-0.08%
2020/09/17	1	11.90	11	11.98	11.95	-10	2,337	-0.43%
2020/09/16	0	0.00	2	11.90	11.85	-2	2,339	-0.09%
2020/09/15	2	11.75	2	11.90	11.80	0	2,358	0.00%
2020/09/14	2	11.85	2	11.75	11.70	0	2,385	0.00%
2020/09/11	4	11.63	0	0.00	11.60	4	2,413	0.17%
2020/09/10	17	12.01	2	12.50	11.90	15	2,400	0.62%
2020/09/09	5	12.10	14	12.17	12.20	-9	2,363	-0.38%
2020/09/08	0	0.00	1	11.85	11.90	-1	2,353	-0.04%
2020/09/07	18	12.26	0	0.00	12.15	18	2,355	0.76%
2020/09/04	9	12.07	13	12.10	12.50	-4	2,284	-0.18%
2020/09/03	6	12.03	25	11.86	11.85	-19	2,171	-0.88%
2020/09/02	2	11.08	1	11.20	11.15	1	1,993	0.05%
2020/09/01	4	11.10	4	11.30	11.10	0	2,031	0.00%
2020/08/31	6	10.85	0	0.00	10.85	6	2,084	0.29%
2020/08/27	0	0.00	10	11.11	11.10	-10	2,112	-0.47%
2020/08/25	0	0.00	2	10.85	10.75	-2	2,101	-0.10%
2020/08/24	9	10.69	3	10.78	10.60	6	2,117	0.28%
2020/08/21	10	10.60	1	10.60	10.60	9	2,125	0.42%
2020/08/20	15	10.51	0	0.00	10.40	15	2,123	0.71%
2020/08/19	3	11.33	0	0.00	11.30	3	2,077	0.14%
2020/08/17	4	11.74	6	11.80	11.70	-2	2,075	-0.10%
2020/08/14	2	11.20	0	0.00	11.30	2	2,038	0.10%
2020/08/13	1	11.20	0	0.00	11.20	1	2,033	0.05%
2020/08/12	3	11.22	0	0.00	11.25	3	2,032	0.15%
2020/08/11	6	11.08	6	11.30	11.30	0	2,042	0.00%
2020/08/10	11	11.40	5	11.64	11.40	6	2,035	0.29%
2020/08/07	3	11.40	0	0.00	11.45	3	2,047	0.15%
2020/08/06	7	11.67	0	0.00	11.60	7	2,045	0.34%
2020/08/04	1	11.85	0	0.00	11.80	1	2,050	0.05%
2020/08/03	4	11.83	5	11.80	11.80	-1	2,056	-0.05%
2020/07/31	6	11.88	25	11.75	12.00	-19	2,039	-0.93%
2020/07/29	0	0.00	4	10.90	10.90	-4	1,951	-0.20%
2020/07/28	11	10.80	0	0.00	10.75	11	1,958	0.56%
2020/07/27	2	11.20	1	11.20	11.20	1	1,951	0.05%
2020/07/24	2	11.20	0	0.00	11.25	2	1,988	0.10%
2020/07/23	0	0.00	6	11.68	11.60	-6	2,022	-0.30%
2020/07/22	9	11.82	3	11.87	11.65	6	2,039	0.29%
2020/07/21	0	0.00	42	11.85	11.80	-42	2,025	-2.07%
2020/07/20	6	11.30	0	0.00	11.30	6	2,010	0.30%
2020/07/17	5	11.80	5	11.98	11.55	0	2,006	0.00%
2020/07/16	7	11.58	2	11.75	11.60	5	1,998	0.25%
2020/07/15	2	11.60	0	0.00	11.65	2	2,019	0.10%
2020/07/14	4	11.95	0	0.00	11.80	4	2,014	0.20%
2020/07/13	1	11.85	4	12.20	12.20	-3	2,016	-0.15%
2020/07/10	8	11.88	2	12.00	11.80	6	2,011	0.30%
2020/07/09	5	12.30	0	0.00	12.25	5	1,988	0.25%
2020/07/08	12	12.60	22	12.96	12.65	-10	1,940	-0.52%
2020/07/07	10	11.15	22	11.78	12.00	-12	1,684	-0.71%
2020/07/06	3	11.30	5	11.42	11.25	-2	1,610	-0.12%
2020/07/02	0	0.00	4	11.05	11.05	-4	1,581	-0.25%
2020/07/01	1	10.90	9	10.92	10.90	-8	1,589	-0.50%
2020/06/30	0	0.00	3	10.60	10.60	-3	1,633	-0.18%
2020/06/29	19	10.52	0	0.00	10.55	19	1,644	1.16%
2020/06/24	1	10.90	1	10.95	10.90	0	1,636	0.00%
2020/06/23	8	10.95	0	0.00	10.90	8	1,664	0.48%
2020/06/22	13	11.31	4	11.35	11.25	9	1,665	0.54%
2020/06/19	0	0.00	2	11.05	11.05	-2	1,653	-0.12%
2020/06/18	0	0.00	22	10.89	10.95	-22	1,633	-1.35%
2020/06/17	0	0.00	2	10.55	10.55	-2	1,612	-0.12%
2020/06/16	0	0.00	9	10.56	10.55	-9	1,656	-0.54%
2020/06/15	10	10.34	2	10.50	10.30	8	1,700	0.47%
2020/06/12	47	10.53	10	10.63	10.65	37	1,715	2.16%
2020/06/11	28	10.91	0	0.00	10.85	28	1,733	1.61%
2020/06/10	4	11.20	11	11.30	11.25	-7	1,732	-0.40%
2020/06/09	11	11.15	0	0.00	11.10	11	1,772	0.62%
2020/06/08	2	11.20	2	11.35	11.35	0	1,807	0.00%
2020/06/05	2	11.40	36	11.30	11.55	-34	1,780	-1.91%
2020/06/04	7	10.60	5	10.55	10.55	2	1,705	0.12%
2020/06/03	2	10.85	10	10.76	10.75	-8	1,725	-0.46%
2020/06/02	2	10.35	3	10.50	10.50	-1	1,793	-0.06%
2020/06/01	1	10.10	6	10.43	10.45	-5	1,891	-0.26%
2020/05/29	21	10.06	4	10.25	10.00	17	1,885	0.90%
2020/05/28	7	10.33	4	10.58	10.30	3	1,875	0.16%
2020/05/27	0	0.00	14	10.37	10.35	-14	1,875	-0.75%
2020/05/26	0	0.00	7	10.25	10.25	-7	1,881	-0.37%
2020/05/25	8	10.15	3	10.30	10.20	5	1,880	0.27%
2020/05/22	10	10.35	0	0.00	10.30	10	1,885	0.53%
2020/05/21	0	0.00	6	10.75	10.75	-6	1,881	-0.32%
2020/05/20	0	0.00	2	10.50	10.50	-2	1,889	-0.11%
2020/05/19	0	0.00	4	10.45	10.45	-4	1,891	-0.21%
2020/05/18	13	10.43	0	0.00	10.35	13	1,889	0.69%
2020/05/15	6	10.64	8	10.78	10.70	-2	1,881	-0.11%
2020/05/14	9	11.08	4	11.29	10.85	5	1,875	0.27%
2020/05/13	6	11.31	2	11.33	11.30	4	1,853	0.22%
2020/05/12	1	11.40	0	0.00	11.40	1	1,850	0.05%
2020/05/11	0	0.00	10	11.60	11.60	-10	1,844	-0.54%
2020/05/07	1	11.70	4	11.56	11.60	-3	1,826	-0.16%
2020/05/04	2	11.58	0	0.00	11.50	2	1,809	0.11%
2020/04/30	1	11.75	0	0.00	11.75	1	1,808	0.06%
2020/04/29	13	11.68	13	11.66	11.60	0	1,812	0.00%
2020/04/28	3	11.90	7	11.92	11.85	-4	1,781	-0.22%
2020/04/27	0	0.00	5	11.45	11.45	-5	1,758	-0.28%
2020/04/24	0	0.00	1	11.25	11.15	-1	1,750	-0.06%
2020/04/23	0	0.00	2	11.20	11.15	-2	1,761	-0.11%
2020/04/22	1	10.95	2	11.00	11.00	-1	1,769	-0.06%
2020/04/21	11	10.90	0	0.00	10.85	11	1,784	0.62%
2020/04/20	1	11.35	1	11.40	11.40	0	1,832	0.00%
2020/04/17	0	0.00	1	11.55	11.30	-1	1,833	-0.05%
2020/04/16	0	0.00	3	11.35	11.35	-3	1,816	-0.17%
2020/04/15	5	11.05	11	11.20	11.25	-6	1,812	-0.33%
2020/04/14	0	0.00	12	10.74	10.80	-12	1,811	-0.66%
2020/04/13	4	10.64	4	10.70	10.45	0	1,826	0.00%
2020/04/10	1	10.45	0	0.00	10.30	1	1,839	0.05%
2020/04/09	0	0.00	2	10.40	10.35	-2	1,909	-0.10%
2020/04/07	0.1	10.15	4	10.13	10.15	-3.9	2,007	-0.20%
2020/04/01	9	9.93	28	9.72	9.84	-19	1,973	-0.96%
2020/03/31	4	9.28	4	9.36	9.28	0	1,908	0.00%
2020/03/30	4	9.07	2	8.95	9.17	2	1,897	0.11%
2020/03/27	3	9.24	21	9.14	9.25	-18	1,890	-0.95%
2020/03/26	10	8.89	17	8.54	8.89	-7	1,865	-0.38%
2020/03/25	1	8.53	3	8.37	8.39	-2	1,857	-0.11%
2020/03/24	0	0.00	13	7.89	7.96	-13	1,864	-0.70%
2020/03/23	1	7.50	0	0.00	7.45	1	1,895	0.05%
2020/03/20	4	8.10	8	8.15	7.93	-4	1,909	-0.21%
2020/03/19	11	7.73	0	0.00	7.66	11	1,914	0.57%
2020/03/18	7	8.96	11	9.21	8.51	-4	1,893	-0.21%
2020/03/17	20	9.29	8	9.47	9.20	12	1,863	0.64%
2020/03/16	5	10.28	11	10.41	10.20	-6	1,821	-0.33%
2020/03/13	54	10.47	0	0.00	10.50	54	1,807	2.99%
2020/03/12	23	11.82	5	11.93	11.60	18	1,760	1.02%
2020/03/11	4	12.70	0	0.00	12.70	4	1,717	0.23%
2020/03/10	12	12.82	7	12.94	13.15	5	1,731	0.29%
2020/03/09	5	13.10	0	0.00	12.90	5	1,701	0.29%
2020/03/06	0	0.00	25	13.83	13.70	-25	1,661	-1.50%
2020/03/05	4	13.73	9	13.76	13.95	-5	1,566	-0.32%
2020/03/04	20	12.65	1	12.70	12.70	19	1,466	1.30%
2020/03/03	8	12.91	0	0.00	12.90	8	1,451	0.55%
2020/02/27	2	13.60	0	0.00	13.15	2	1,444	0.14%
2020/02/26	2	13.55	0	0.00	13.55	2	1,429	0.14%
2020/02/21	0	0.00	2	14.00	14.00	-2	1,446	-0.14%
2020/02/20	0	0.00	7	14.30	14.15	-7	1,436	-0.49%
2020/02/19	1	14.20	0	0.00	14.20	1	1,435	0.07%
2020/02/18	1	14.15	0	0.00	14.25	1	1,433	0.07%
2020/02/17	3	14.27	0	0.00	14.10	3	1,436	0.21%
2020/02/14	2	13.95	0	0.00	14.10	2	1,474	0.14%
2020/02/12	0	0.00	1	14.35	14.25	-1	1,485	-0.07%
2020/02/11	5	14.15	0	0.00	14.15	5	1,484	0.34%
2020/02/07	1	14.15	0	0.00	14.15	1	1,474	0.07%
2020/02/06	0	0.00	1	14.50	14.50	-1	1,466	-0.07%
2020/02/03	1	13.40	0	0.00	13.70	1	1,471	0.07%
2020/01/31	0	0.00	5.6	14.83	14.60	-5.6	1,451	-0.39%
2020/01/30	1	14.85	2	15.03	14.85	-1	1,448	-0.07%
2020/01/17	1	16.65	2	16.75	16.75	-1	1,420	-0.07%
2020/01/14	1	16.85	1	16.85	16.75	0	1,386	0.00%
2020/01/10	3	15.90	0	0.00	15.80	3	1,292	0.23%
2020/01/06	0	0.00	1	16.30	16.10	-1	1,250	-0.08%
2020/01/03	3	16.47	2	16.40	16.65	1	1,230	0.08%
2020/01/02	0	0.00	4	16.50	16.50	-4	1,195	-0.33%
2019/12/31	0	0.00	1	15.15	15.15	-1	1,074	-0.09%
2019/12/26	0	0.00	1	15.15	15.20	-1	1,223	-0.08%
2019/12/25	2	15.10	0	0.00	15.10	2	1,240	0.16%
2019/12/20	0	0.00	40	15.55	15.40	-40	1,256	-3.18%
2019/12/19	6	15.75	1	15.70	15.70	5	1,270	0.39%
2019/12/18	15	15.55	1	15.45	15.65	14	1,299	1.08%
2019/12/17	3	15.37	0	0.00	15.35	3	1,263	0.24%
2019/12/16	11	14.85	4	15.35	15.25	7	1,236	0.57%
2019/12/13	25	14.49	3	14.55	14.45	22	1,184	1.86%
2019/12/10	19	15.08	10	15.14	15.10	9	1,153	0.78%
2019/12/02	0	0.00	3	14.80	14.80	-3	1,150	-0.26%
2019/11/29	3	14.90	0	0.00	14.95	3	1,161	0.26%
2019/11/28	3	15.00	3	15.05	15.10	0	1,173	0.00%
2019/11/26	21	15.10	10	15.05	14.95	11	1,223	0.90%
2019/11/25	1	15.15	0	0.00	15.10	1	1,210	0.08%
2019/11/22	0	0.00	20	15.10	15.15	-20	1,210	-1.65%
2019/11/20	12	15.07	1	15.00	15.15	11	1,188	0.93%
2019/11/19	1	14.90	0	0.00	14.75	1	1,174	0.09%
2019/11/18	10	14.80	0	0.00	14.90	10	1,175	0.85%
2019/11/14	3	14.95	0	0.00	14.90	3	1,175	0.26%
2019/11/13	2	14.88	21	15.00	15.00	-19	1,173	-1.62%
2019/11/12	21	15.41	0	0.00	15.40	21	1,128	1.86%
2019/11/11	0	0.00	20	16.00	15.55	-20	1,126	-1.77%
2019/10/31	2	16.60	0	0.00	16.60	2	1,182	0.17%
2019/10/30	21	17.10	0	0.00	17.10	21	1,166	1.80%
2019/10/29	0	0.00	1	17.45	17.10	-1	1,167	-0.09%
2019/10/23	2	17.80	0	0.00	17.65	2	1,186	0.17%
2019/10/18	2	17.60	0	0.00	17.55	2	1,205	0.17%
2019/10/17	1	17.80	2	17.65	17.60	-1	1,217	-0.08%
2019/10/14	0	0.00	1	17.70	17.65	-1	1,231	-0.08%
2019/10/07	3	18.65	3	18.55	18.35	0	1,212	0.00%
2019/10/04	7	18.86	7	18.87	18.65	0	1,205	0.00%
2019/10/02	0	0.00	20	18.10	18.15	-20	1,111	-1.80%
2019/10/01	5	18.04	4	18.06	18.10	1	1,111	0.09%
2019/09/23	0	0.00	2	18.20	18.20	-2	1,185	-0.17%
2019/09/20	1	17.65	10	17.50	17.40	-9	1,136	-0.79%
2019/09/18	0	0.00	3	17.30	17.50	-3	1,172	-0.26%
2019/09/09	1	18.00	0	0.00	17.95	1	1,228	0.08%
2019/09/05	6	17.95	28	17.99	17.90	-22	1,234	-1.78%
2019/09/04	0	0.00	5	18.10	18.15	-5	1,232	-0.41%
2019/09/02	0	0.00	2	18.20	18.30	-2	1,243	-0.16%
2019/08/30	1	18.10	1	18.10	18.10	0	1,247	0.00%
2019/08/22	0	0.00	1	17.45	17.40	-1	1,293	-0.08%
2019/08/20	5	17.30	0	0.00	17.35	5	1,303	0.38%
2019/08/19	0	0.00	10	17.25	17.25	-10	1,312	-0.76%
2019/08/14	0	0.00	1	17.15	17.05	-1	1,348	-0.07%
2019/08/13	0	0.00	14	16.94	17.05	-14	1,349	-1.04%
2019/08/06	13	15.90	0	0.00	16.20	13	1,392	0.93%
2019/08/05	12	16.68	2	16.55	16.55	10	1,404	0.71%
2019/08/02	2	17.25	0	0.00	17.30	2	1,409	0.14%
2019/07/31	0	0.00	1	18.10	18.10	-1	1,424	-0.07%
2019/07/23	0	0.00	4	18.15	18.35	-4	1,611	-0.25%
2019/07/11	0	0.00	1	18.90	18.85	-1	2,482	-0.04%
2019/07/10	0	0.00	1	18.60	18.65	-1	2,715	-0.04%
2019/07/09	0	0.00	22	18.65	18.55	-22	2,865	-0.77%
2019/07/08	20	19.00	0	0.00	18.95	20	2,886	0.69%
2019/07/05	0	0.00	8	19.28	19.25	-8	2,977	-0.27%
2019/07/03	0	0.00	4	19.40	19.40	-4	3,047	-0.13%
2019/06/28	1	18.85	10	18.90	18.90	-9	3,170	-0.28%
2019/06/26	11	18.83	0	0.00	18.70	11	3,248	0.34%
2019/06/25	1	19.35	0	0.00	19.25	1	3,285	0.03%
2019/06/24	3	19.60	0	0.00	19.55	3	3,327	0.09%
2019/06/18	2	19.20	1	19.05	18.85	1	4,093	0.02%
2019/06/13	2	19.40	0	0.00	19.35	2	4,418	0.05%
2019/06/12	0	0.00	20	19.25	19.20	-20	4,474	-0.45%
2019/06/05	0	0.00	19	19.10	19.10	-19	4,921	-0.39%
2019/05/31	0	0.00	12	19.15	19.15	-12	5,623	-0.21%
2019/05/30	4	18.83	4	19.00	18.75	0	5,667	0.00%
2019/05/24	0	0.00	1	18.10	18.15	-1	6,510	-0.02%
2019/05/22	16	18.08	0	0.00	17.90	16	6,934	0.23%
2019/05/21	9	17.45	2	17.50	17.55	7	7,131	0.10%
2019/05/15	5	18.40	0	0.00	18.30	5	8,498	0.06%
2019/05/14	0	0.00	10	17.30	18.15	-10	8,557	-0.12%
2019/05/10	10	18.80	10	18.60	18.25	0	8,636	0.00%
2019/05/09	5	18.40	0	0.00	18.20	5	8,684	0.06%
2019/05/08	1	19.00	0	0.00	18.90	1	8,707	0.01%
2019/05/02	6	19.57	0	0.00	19.50	6	8,861	0.07%
2019/04/30	3	19.40	1	19.30	19.30	2	8,840	0.02%
2019/04/29	0	0.00	5	20.70	20.00	-5	8,788	-0.06%
2019/04/26	0	0.00	1	20.65	20.55	-1	8,746	-0.01%
2019/04/25	11	21.11	5	20.85	20.95	6	8,709	0.07%
2019/04/24	16	20.92	16	21.16	20.85	0	8,691	0.00%
2019/04/23	5	22.10	4	22.18	21.65	1	8,579	0.01%
2019/04/22	1	20.90	1	21.70	21.65	0	8,170	0.00%
2019/04/19	3	20.90	0	0.00	20.90	3	8,086	0.04%
2019/04/18	0	0.00	21	21.01	20.70	-21	8,058	-0.26%
2019/04/17	0	0.00	11	21.46	21.30	-11	7,997	-0.14%
2019/04/16	12	22.03	12	21.97	21.85	0	7,921	0.00%
2019/04/15	1	21.85	2	21.63	21.60	-1	7,713	-0.01%
2019/04/12	1	21.10	2	21.10	20.55	-1	7,600	-0.01%
2019/04/11	10	21.58	0	0.00	21.10	10	7,598	0.13%
2019/04/10	0	0.00	1	21.45	21.45	-1	7,498	-0.01%
2019/04/09	0	0.00	2	21.25	21.10	-2	7,482	-0.03%
2019/04/08	22	21.22	3	21.15	21.10	19	7,475	0.25%
2019/04/03	1	21.25	1	21.25	21.15	0	7,446	0.00%
2019/04/02	22	20.97	42	20.90	20.80	-20	7,366	-0.27%
2019/04/01	10	20.55	0	0.00	20.40	10	7,315	0.14%
2019/03/29	10	20.65	0	0.00	20.60	10	7,273	0.14%
2019/03/28	0	0.00	15	20.50	20.40	-15	7,281	-0.21%
2019/03/27	10	21.00	15	21.13	20.85	-5	7,371	-0.07%
2019/03/26	47	21.62	16	21.49	21.30	31	7,649	0.41%
2019/03/25	16	20.62	6.3	20.72	21.05	9.7	7,476	0.13%
2019/03/22	6	21.52	9	21.39	21.30	-3	7,428	-0.04%
2019/03/21	0	0.00	34	21.62	22.15	-34	7,226	-0.47%
2019/03/20	0	0.00	2	20.83	20.90	-2	7,022	-0.03%
2019/03/19	9	20.92	0	0.00	20.75	9	7,005	0.13%
2019/03/18	27	21.22	10	21.05	21.15	17	6,945	0.24%
2019/03/15	8	20.59	0	0.00	20.70	8	6,757	0.12%
2019/03/13	1	21.10	1	21.35	20.70	0	6,777	0.00%
2019/03/11	1	20.55	1	20.40	20.40	0	6,594	0.00%
2019/03/08	13	20.70	0	0.00	20.50	13	6,674	0.19%
2019/03/07	2	20.85	10	20.83	20.80	-8	6,451	-0.12%
2019/03/06	0	0.00	8	20.50	20.75	-8	6,282	-0.13%
2019/03/05	0	0.00	1	20.60	20.50	-1	6,401	-0.02%
2019/03/04	42	20.85	29	20.74	20.90	13	6,402	0.20%
2019/02/27	3	20.70	3	20.68	20.60	0	6,134	0.00%
2019/02/26	2	20.00	7	20.22	19.90	-5	5,759	-0.09%
2019/02/25	9	20.29	22	20.03	20.20	-13	5,731	-0.23%
2019/02/22	23	20.61	2	20.70	20.25	21	5,680	0.37%
2019/02/21	0	0.00	1	20.20	20.60	-1	5,529	-0.02%
2019/02/20	1	20.55	2	20.45	20.15	-1	5,470	-0.02%
2019/02/19	5	19.80	0	0.00	19.90	5	5,320	0.09%
2019/02/18	0	0.00	1	20.30	20.30	-1	5,299	-0.02%
2019/02/15	38	19.71	64	19.91	19.75	-26	5,062	-0.51%
2019/02/14	18	18.75	13	19.05	19.55	5	4,542	0.11%
2019/02/12	1	17.45	4	17.44	17.60	-3	4,524	-0.07%
2019/02/11	0	0.00	1.3	17.11	17.10	-1.3	4,604	-0.03%
2019/01/30	2	17.10	1	17.20	17.00	1	4,689	0.02%
2019/01/29	2	16.93	2	17.03	17.05	0	4,771	0.00%
2019/01/28	1	17.05	0	0.00	17.05	1	4,912	0.02%
2019/01/25	22	16.81	3	17.17	17.10	19	5,187	0.37%
2019/01/22	0	0.00	1	16.20	16.20	-1	5,487	-0.02%
2019/01/18	1	16.55	10	16.45	16.60	-9	5,605	-0.16%
2019/01/11	0	0.00	5	16.21	16.15	-5	5,895	-0.08%
2019/01/09	0	0.00	2	16.55	16.40	-2	5,954	-0.03%
2019/01/07	3	16.30	5	16.00	16.40	-2	6,030	-0.03%
2019/01/04	0	0.00	2	15.60	15.60	-2	6,167	-0.03%
2019/01/03	2	16.40	5	16.50	16.20	-3	6,201	-0.05%
2019/01/02	0	0.00	67	16.17	16.15	-67	6,367	-1.05%
2018/12/27	1	16.75	0	0.00	16.50	1	6,529	0.02%
2018/12/25	7	16.56	1	16.50	16.50	6	6,623	0.09%
2018/12/24	1	17.15	0	0.00	17.15	1	6,751	0.01%
2018/12/21	5	17.35	0	0.00	17.30	5	6,885	0.07%
2018/12/20	42	17.54	40	17.76	17.15	2	7,010	0.03%
2018/12/19	11	18.70	41.2	18.62	18.35	-30.2	6,916	-0.44%
2018/12/17	2	17.20	0	0.00	17.05	2	6,574	0.03%
2018/12/14	0	0.00	70	16.81	16.90	-70	6,543	-1.07%
2018/12/13	1	17.20	0	0.00	17.10	1	6,541	0.02%
2018/12/07	0	0.00	7	17.31	17.40	-7	6,846	-0.10%
2018/12/06	8	17.05	60	16.93	16.80	-52	6,864	-0.76%
2018/12/05	1	18.00	0	0.00	18.30	1	6,779	0.01%
2018/12/04	1	18.60	2	18.58	18.50	-1	6,829	-0.01%
2018/12/03	1	18.40	10	18.39	18.50	-9	6,770	-0.13%
2018/11/30	12	18.15	1	18.00	17.85	11	6,647	0.17%
2018/11/29	8	17.88	11	17.73	17.60	-3	6,593	-0.05%
2018/11/28	42	17.85	20	17.81	17.70	22	6,479	0.34%
2018/11/27	1	17.20	2	17.20	17.20	-1	6,256	-0.02%
2018/11/21	0	0.00	6	16.93	17.10	-6	6,290	-0.10%
2018/11/20	57	17.08	1	17.20	16.80	56	6,274	0.89%
2018/11/19	10	17.10	2	16.88	17.10	8	6,144	0.13%
2018/11/16	52	16.84	2	16.95	16.55	50	6,064	0.82%
2018/11/15	15	17.15	1	17.40	16.50	14	6,016	0.23%
2018/11/14	5	16.93	0	0.00	17.00	5	5,907	0.08%
2018/11/13	1	16.60	0	0.00	17.00	1	5,903	0.02%
2018/11/12	53	16.76	2	16.85	16.80	51	5,826	0.88%
2018/11/09	10	16.82	2	16.68	17.15	8	5,681	0.14%
2018/11/08	13	16.85	14	16.62	16.45	-1	5,594	-0.02%
2018/11/07	5	16.68	1	16.60	16.30	4	5,495	0.07%
2018/11/05	54	16.71	6	16.71	16.70	48	5,505	0.87%
2018/11/02	0	0.00	6	16.45	16.70	-6	5,372	-0.11%
2018/11/01	5	15.10	6	15.44	15.60	-1	5,116	-0.02%
2018/10/31	12	15.45	3	15.42	15.30	9	5,056	0.18%
2018/10/30	5	14.75	8	14.92	15.20	-3	4,960	-0.06%
2018/10/29	3	14.10	1	14.65	14.70	2	4,883	0.04%
2018/10/26	1	14.00	0	0.00	13.95	1	4,903	0.02%
2018/10/25	0	0.00	20	14.00	13.60	-20	4,938	-0.40%
2018/10/23	1	15.50	1	15.85	14.95	0	4,996	0.00%
2018/10/22	0.5	15.60	1	15.50	15.60	-0.5	4,969	-0.01%
2018/10/19	2	14.45	2	14.53	14.40	0	5,037	0.00%
2018/10/18	0	0.00	1	14.70	14.85	-1	5,176	-0.02%
2018/10/16	1	15.25	0	0.00	15.10	1	5,724	0.02%
2018/10/15	10	15.25	3	15.33	15.00	7	6,193	0.11%
2018/10/12	29	14.37	3	14.50	14.75	26	6,200	0.42%
2018/10/11	1	15.25	1	15.30	15.25	0	6,345	0.00%
2018/10/09	6	17.47	5	17.30	16.90	1	6,329	0.02%
2018/10/08	2	18.30	0	0.00	18.30	2	6,201	0.03%
2018/10/05	2	19.80	2	19.93	19.80	0	6,196	0.00%
2018/10/04	7	20.51	0	0.00	20.40	7	6,228	0.11%
2018/10/03	3	20.00	0	0.00	20.30	3	6,317	0.05%
2018/10/02	3	21.05	1	21.90	20.35	2	6,449	0.03%
2018/10/01	0	0.00	1	21.45	21.55	-1	6,685	-0.01%
2018/09/28	2	21.75	1	21.55	21.60	1	6,984	0.01%
2018/09/27	2	21.08	3	21.55	21.60	-1	6,970	-0.01%
2018/09/26	0	0.00	2	21.05	21.20	-2	6,871	-0.03%
2018/09/25	1	20.75	1	20.75	20.55	0	6,936	0.00%
2018/09/19	1	20.20	0	0.00	20.05	1	7,458	0.01%
2018/09/17	17	20.97	0	0.00	20.75	17	8,141	0.21%
2018/09/14	1	20.95	0	0.00	21.60	1	8,374	0.01%
2018/09/13	1	19.85	1	20.55	20.55	0	8,871	0.00%
2018/09/12	0	0.00	1	19.55	19.35	-1	9,600	-0.01%
2018/09/10	6	19.63	2	19.78	19.50	4	10,344	0.04%
2018/09/07	2	22.03	10	22.00	21.65	-8	10,298	-0.08%
2018/09/06	1	22.95	0	0.00	22.80	1	10,366	0.01%
2018/09/05	2	23.20	0	0.00	23.00	2	10,385	0.02%
2018/09/04	0	0.00	1	23.65	23.45	-1	10,421	-0.01%
2018/09/03	0	0.00	1	23.15	23.10	-1	10,461	-0.01%
2018/08/31	25	23.90	22	24.53	24.00	3	10,473	0.03%
2018/08/30	10	23.45	1	23.45	23.80	9	10,375	0.09%
2018/08/29	1	23.45	0	0.00	23.25	1	10,383	0.01%
2018/08/27	3	22.65	1	23.00	23.05	2	10,485	0.02%
2018/08/23	0	0.00	1	22.55	22.35	-1	10,675	-0.01%
2018/08/14	4	23.44	1	23.30	23.35	3	11,104	0.03%
2018/08/13	7	22.72	4	22.54	22.75	3	11,218	0.03%
2018/08/10	13	25.30	0	0.00	24.80	13	11,066	0.12%
2018/08/09	1	25.80	10	25.80	25.80	-9	11,022	-0.08%
2018/08/03	2	27.08	4	26.50	27.80	-2	11,206	-0.02%
2018/08/02	32	27.62	3	28.52	27.10	29	11,191	0.26%
2018/08/01	1	28.65	1	28.65	28.65	0	11,116	0.00%
2018/07/31	4	28.83	3	28.77	28.75	1	11,093	0.01%
2018/07/30	0	0.00	50	28.60	28.60	-50	11,145	-0.45%
2018/07/26	0	0.00	37	28.92	28.75	-37	11,048	-0.33%
2018/07/25	22	29.50	4	30.00	29.20	18	10,983	0.16%
2018/07/24	117	29.86	26	29.81	29.75	91	10,894	0.84%	大買/
2018/07/23	2	29.80	2	29.45	29.00	0	10,692	0.00%
2018/07/20	3	30.15	31	29.40	30.25	-28	10,404	-0.27%
2018/07/19	0	0.00	10	28.46	28.50	-10	9,941	-0.10%
2018/07/18	6	28.97	19	28.62	28.15	-13	9,977	-0.13%
2018/07/17	6	27.15	24	27.34	27.50	-18	9,791	-0.18%
2018/07/16	16	27.93	1	28.20	27.75	15	9,749	0.15%
2018/07/13	0	0.00	10	29.10	28.50	-10	9,704	-0.10%
2018/07/12	10	28.20	5	29.05	28.20	5	9,610	0.05%
2018/07/11	2	28.65	2	29.05	28.70	0	9,559	0.00%
2018/07/10	22	28.57	18	28.63	28.80	4	9,516	0.04%
2018/07/09	24	29.01	12	28.41	28.90	12	9,332	0.13%
2018/07/06	36	27.68	17	27.66	29.10	19	8,951	0.21%
2018/07/05	7	27.04	14	27.04	26.70	-7	8,674	-0.08%
2018/07/04	6	26.44	0	0.00	26.40	6	8,667	0.07%
2018/07/03	1	27.35	9	27.79	27.10	-8	8,645	-0.09%
2018/07/02	10	28.88	1	28.90	28.30	9	8,549	0.11%
2018/06/29	14	28.80	16	29.24	28.70	-2	8,516	-0.02%
2018/06/28	25	28.84	21	29.04	27.90	4	8,497	0.05%
2018/06/27	34	28.27	6	27.84	29.25	28	8,282	0.34%
2018/06/26	6	28.62	2	28.20	28.40	4	7,862	0.05%
2018/06/25	9	29.46	28	28.94	27.90	-19	7,912	-0.24%
2018/06/22	65	31.60	47	31.19	30.00	18	7,719	0.23%
2018/06/21	46	30.96	68.8	30.03	31.15	-22.8	7,077	-0.32%
2018/06/20	41	28.21	18	28.20	28.90	23	6,337	0.36%
2018/06/19	5	24.82	0	0.00	26.95	5	5,755	0.09%
2018/06/15	2	25.25	0	0.00	25.15	2	5,566	0.04%
2018/06/14	0	0.00	1	26.95	26.10	-1	5,531	-0.02%
2018/06/13	1	25.60	0	0.00	25.45	1	5,452	0.02%
2018/06/12	1	25.50	20	25.82	25.45	-19	5,472	-0.35%
2018/06/08	1	25.95	0	0.00	26.00	1	5,461	0.02%
2018/06/05	1	26.40	0	0.00	26.65	1	5,842	0.02%
2018/06/04	1	26.10	0	0.00	26.10	1	5,868	0.02%
2018/05/31	2	27.53	6	27.71	26.50	-4	5,749	-0.07%
2018/05/30	34	29.67	7	29.21	28.35	27	5,640	0.48%
2018/05/29	0	0.00	3	28.90	28.90	-3	5,324	-0.06%
2018/05/25	5	26.06	0	0.00	26.10	5	5,249	0.10%
2018/05/22	6	27.05	7	27.45	27.05	-1	5,393	-0.02%
2018/05/21	2	27.25	4	27.50	27.80	-2	5,422	-0.04%
2018/05/16	0	0.00	1	27.60	27.60	-1	5,693	-0.02%
2018/05/15	0	0.00	1	27.00	26.85	-1	5,781	-0.02%
2018/05/14	8	26.29	7	26.85	26.30	1	5,912	0.02%
2018/05/10	0	0.00	1	25.45	25.20	-1	5,914	-0.02%
2018/05/09	1	24.80	0	0.00	24.60	1	5,892	0.02%
2018/05/08	0	0.00	2	25.13	25.05	-2	5,890	-0.03%
2018/05/04	1	24.60	0	0.00	23.90	1	5,922	0.02%
2018/05/03	1	24.00	3	23.83	23.85	-2	5,928	-0.03%
2018/05/02	8	23.70	9	23.47	23.70	-1	5,947	-0.02%
2018/04/30	0	0.00	1	23.20	23.25	-1	5,972	-0.02%
2018/04/27	1	22.60	4	22.78	22.30	-3	6,007	-0.05%
2018/04/26	1	20.65	0	0.00	21.00	1	6,148	0.02%
2018/04/25	1	21.40	1	21.00	21.60	0	6,620	0.00%
2018/04/24	2	19.63	0	0.00	20.90	2	6,808	0.03%
2018/04/23	3	20.57	2	20.85	21.00	1	6,836	0.01%
2018/04/18	2	22.13	3	22.30	22.30	-1	7,466	-0.01%
2018/04/17	3	23.03	15	22.20	22.20	-12	7,541	-0.16%
2018/04/16	7	24.51	12	23.56	23.20	-5	7,687	-0.07%
2018/04/13	1	23.00	0	0.00	23.00	1	8,000	0.01%
2018/04/10	11	23.65	13	23.54	23.00	-2	9,255	-0.02%
2018/04/03	0	0.00	1	26.00	25.75	-1	10,503	-0.01%
2018/04/02	8	26.69	17	27.66	26.50	-9	11,171	-0.08%
2018/03/31	10	27.60	0	0.00	27.20	10	11,562	0.09%
2018/03/29	2	26.48	0	0.00	25.65	2	11,564	0.02%
2018/03/28	10	26.56	10	27.04	25.90	0	11,759	0.00%
2018/03/27	0	0.00	3	25.35	26.05	-3	11,555	-0.03%
2018/03/26	1	23.70	2	23.90	23.70	-1	11,556	-0.01%
2018/03/23	12	24.44	13	24.38	24.00	-1	11,587	-0.01%
2018/03/22	5	26.54	0	0.00	26.05	5	11,667	0.04%
2018/03/21	0	0.00	3	26.90	26.80	-3	11,725	-0.03%
2018/03/20	2	27.15	3	26.77	26.80	-1	12,025	-0.01%
2018/03/19	0	0.00	1	26.60	26.60	-1	12,383	-0.01%
2018/03/16	8	27.39	1	27.30	26.95	7	12,813	0.05%
2018/03/15	5	27.64	4	28.00	27.55	1	12,935	0.01%
2018/03/14	11	28.01	1	27.55	27.55	10	13,175	0.08%
2018/03/13	1	28.20	5	28.10	27.65	-4	13,221	-0.03%
2018/03/12	10	28.18	8	27.93	28.20	2	13,332	0.02%
2018/03/09	13	26.21	0	0.00	26.70	13	13,288	0.10%
2018/03/08	10	28.03	9	27.99	27.55	1	13,430	0.01%
2018/03/05	0	0.00	3	28.70	28.20	-3	14,295	-0.02%
2018/03/01	1	29.85	0	0.00	30.20	1	14,737	0.01%
2018/02/27	5	29.90	7	30.75	29.90	-2	15,070	-0.01%
2018/02/26	9	30.64	2	30.60	30.40	7	15,303	0.05%
2018/02/23	10	30.00	8	30.14	30.10	2	15,273	0.01%
2018/02/22	5	30.50	5	29.70	30.50	0	15,393	0.00%
2018/02/21	23	29.50	6	29.18	29.70	17	15,313	0.11%
2018/02/12	2	27.68	5	27.45	27.80	-3	15,343	-0.02%
2018/02/09	8	26.01	22	25.90	26.60	-14	15,288	-0.09%
2018/02/08	6	28.86	6	29.63	28.65	0	15,097	0.00%
2018/02/07	4	29.80	10	29.19	28.20	-6	14,990	-0.04%
2018/02/06	10	29.97	22	29.44	29.35	-12	15,184	-0.08%
2018/02/05	18	32.48	9	32.67	32.60	9	14,999	0.06%
2018/02/01	2	35.55	3	36.30	35.30	-1	14,938	-0.01%
2018/01/31	3	35.97	1	35.95	35.95	2	15,019	0.01%
2018/01/30	6	36.60	2	36.60	35.60	4	15,085	0.03%
2018/01/29	28	36.35	0	0.00	36.30	28	15,087	0.19%
2018/01/26	1	35.05	0	0.00	35.20	1	15,090	0.01%
2018/01/25	1	35.80	2	36.10	35.80	-1	15,332	-0.01%
2018/01/24	24	36.16	12	35.93	36.05	12	15,375	0.08%
2018/01/23	4	36.43	18	36.64	36.00	-14	15,722	-0.09%
2018/01/22	15	35.90	7	36.46	37.00	8	15,884	0.05%
2018/01/19	21	37.16	10	37.20	35.80	11	15,980	0.07%
2018/01/18	30	40.41	10	40.40	39.55	20	15,534	0.13%
2018/01/17	0	0.00	1	41.05	40.95	-1	15,414	-0.01%
2018/01/16	41	41.58	3	41.62	41.30	38	15,409	0.25%
2018/01/15	25	39.97	1	40.00	40.10	24	15,291	0.16%
2018/01/12	2	42.00	4	41.39	40.25	-2	15,232	-0.01%
2018/01/11	1	39.70	0	0.00	39.80	1	15,086	0.01%
2018/01/10	1	40.45	4	40.96	40.20	-3	15,058	-0.02%
2018/01/09	7	40.32	26	39.94	41.20	-19	15,144	-0.13%
2018/01/08	13	42.63	3.2	41.21	40.50	9.8	15,071	0.07%
2018/01/05	25	44.49	14	44.36	44.35	11	14,699	0.07%
2018/01/04	13	44.93	21	45.04	44.15	-8	14,418	-0.06%
2018/01/03	21	42.95	49	44.35	44.80	-28	13,966	-0.20%
2018/01/02	12	39.22	27	40.50	40.75	-15	13,344	-0.11%