浪凡 (6165)-華南永昌-南京券商分點個股進出

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

浪凡

(6165)

可現股當沖

股價
43.55
漲跌
▼1.45
漲幅
-3.22%
成交量
1,058張
產業
上市數位雲端
89人加入追蹤

立即追蹤
本地時間:13:30

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

浪凡 (6165)籌碼相關－華南永昌-南京券商分點個股進出

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-南京券商分點個股進出
華南永昌-南京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
2024/12/03	14	44.19	0	0.00	43.55	14	950	1.47%
2024/11/29	8	46.00	0	0.00	45.65	8	928	0.86%
2024/11/26	5	47.82	0	0.00	47.55	5	934	0.54%
2024/11/25	5	47.30	0	0.00	48.10	5	936	0.53%
2024/11/22	7	47.84	0	0.00	47.30	7	952	0.73%
2024/11/21	1	45.45	1	46.90	47.50	0	937	0.00%
2024/11/20	5	45.25	0	45.10	45.25	5	920	0.54%
2024/11/19	12	45.48	0	0.00	45.45	12	917	1.31%
2024/11/18	3	46.05	0	0.00	45.95	3	915	0.33%
2024/11/14	3	45.33	0	0.00	44.90	3	909	0.33%
2024/11/13	12	48.19	0	0.00	46.20	12	895	1.34%
2024/11/11	6	44.58	0	0.00	46.30	6	880	0.68%
2024/11/08	46	46.92	0	0.00	46.70	46	832	5.53%
2024/11/07	7	47.15	0	0.00	46.90	7	819	0.85%
2024/11/05	16	46.81	0	46.15	46.80	16	815	1.96%
2024/11/04	31	48.67	0	0.00	46.25	31	798	3.88%
2024/11/01	3	49.65	1	51.00	49.50	2	788	0.25%
2024/10/30	5	49.38	1	49.90	50.00	4	771	0.52%
2024/10/29	5	50.30	0	0.00	49.80	5	754	0.66%
2024/10/28	5	50.00	0	0.00	50.60	5	725	0.69%
2024/10/25	1	49.00	1	49.95	50.20	0	678	0.00%
2024/10/24	5	48.45	1	49.00	49.00	4	647	0.62%
2024/10/23	5	48.50	0	0.00	47.95	5	620	0.81%
2024/10/22	3	46.57	4	47.78	48.40	-1	583	-0.17%
2024/10/21	6	45.83	6	46.53	46.55	0	480	0.00%
2024/10/18	7	42.13	2	42.25	42.35	5	363	1.37%
2024/10/15	0	0.00	21	39.05	38.70	-21	309	-6.79%
2024/10/14	0	0.00	6	38.57	39.05	-6	301	-1.99%
2024/10/11	0	0.00	3	37.85	38.00	-3	302	-0.99%
2024/10/09	1	37.10	0	0.00	37.20	1	307	0.33%
2024/10/08	0	0.00	5	37.95	37.75	-5	309	-1.62%
2024/10/04	0	0.00	2	37.70	38.00	-2	324	-0.62%
2024/10/01	0	0.00	8	38.19	38.10	-8	330	-2.42%
2024/09/30	1	38.20	1	38.20	38.25	0	334	0.00%
2024/09/26	0	0.00	5	39.05	38.30	-5	339	-1.47%
2024/09/13	0	0.00	2	35.10	35.00	-2	360	-0.55%
2024/09/10	0	0.00	5	35.50	35.40	-5	378	-1.32%
2024/09/09	1	34.10	1	36.20	35.90	0	380	0.00%
2024/08/26	10	40.26	10	40.10	38.25	0	490	0.00%
2024/08/22	0	0.00	1	37.90	38.10	-1	494	-0.20%
2024/08/21	0	0.00	5	37.77	37.80	-5	506	-0.99%
2024/08/20	0	0.00	19	38.08	37.85	-19	533	-3.56%
2024/08/19	0	0.00	3	38.12	38.10	-3	580	-0.52%
2024/08/16	0	0.00	4	38.63	38.50	-4	590	-0.68%
2024/08/14	0	0.00	0	39.35	38.80	0	605	0.00%
2024/08/13	13	39.00	6	39.33	39.00	7	599	1.16%
2024/08/12	0	38.00	0	0.00	37.80	0	590	0.00%
2024/08/09	4	37.48	0	0.00	37.55	4	588	0.68%
2024/08/08	16	37.64	0	0.00	35.60	16	586	2.73%
2024/08/07	14	36.43	0	0.00	37.00	14	577	2.43%
2024/08/06	4	34.85	0	0.00	34.95	4	575	0.70%
2024/08/05	16	35.55	0	33.90	34.95	16	572	2.79%
2024/08/02	0	36.95	0	0.00	36.20	0	558	0.01%
2024/08/01	0	0.00	0	37.00	36.60	0	569	0.00%
2024/07/17	0	0.00	0	37.80	37.70	0	614	0.00%
2024/07/12	0	0.00	0	37.90	37.90	0	665	0.00%
2024/07/11	0	0.00	1	38.00	37.90	-1	680	-0.15%
2024/07/04	0	0.00	1	38.80	38.85	-1	789	-0.13%
2024/07/02	0	0.00	2	39.25	38.75	-2	836	-0.24%
2024/07/01	2	39.00	2	39.45	38.90	0	839	0.00%
2024/06/28	1	40.45	0	0.00	39.55	1	841	0.12%
2024/06/27	0	0.00	2	39.60	39.50	-2	848	-0.24%
2024/06/24	4	40.85	10	41.60	40.45	-6	866	-0.69%
2024/06/21	2	39.30	3	39.80	39.75	-1	875	-0.11%
2024/06/20	1	39.60	0	0.00	39.60	1	889	0.11%
2024/06/18	1	39.85	0	40.05	39.85	1	918	0.11%
2024/06/17	2	40.90	0	0.00	40.05	2	937	0.21%
2024/06/11	2	40.80	0	0.00	40.70	2	1,104	0.18%
2024/06/03	10	40.50	0	0.00	39.45	10	1,311	0.76%
2024/05/29	2	41.00	2	41.30	40.20	0	1,419	0.00%
2024/05/24	0	0.00	1	41.65	41.30	-1	1,560	-0.06%
2024/05/23	1	39.95	2	40.10	43.05	-1	1,598	-0.06%
2024/05/17	1	39.30	0	0.00	39.35	1	1,867	0.05%
2024/05/14	0	0.00	35	40.12	39.90	-35	1,968	-1.78%
2024/05/13	5	39.40	0	0.00	39.40	5	2,032	0.25%
2024/05/10	5	39.03	0	0.00	39.15	5	2,070	0.24%
2024/05/09	10	39.62	0	0.00	39.15	10	2,123	0.47%
2024/05/08	15	40.16	0	0.00	40.00	15	2,185	0.69%
2024/05/07	0	0.00	40	41.46	40.90	-40	2,417	-1.65%
2024/05/03	6	38.84	0	0.00	38.45	6	2,445	0.25%
2024/05/02	5	39.75	0	40.00	39.70	5	2,438	0.20%
2024/04/30	0	0.00	0	40.30	40.05	0	2,458	0.00%
2024/04/29	0	0.00	0	41.00	40.30	0	2,462	0.00%
2024/04/26	5	41.15	0	41.40	40.90	5	2,466	0.20%
2024/04/24	0	42.45	5	42.50	41.25	-5	2,460	-0.20%
2024/04/23	0	40.85	0	0.00	40.40	0	2,453	0.00%
2024/04/22	5	42.01	10	42.46	41.95	-5	2,450	-0.20%
2024/04/19	0	40.80	0	0.00	41.00	0	2,440	0.00%
2024/04/18	13	40.90	0	0.00	40.80	13	2,415	0.54%
2024/04/17	16	41.71	0	0.00	41.05	16	2,397	0.67%
2024/04/16	4	43.00	0	0.00	41.90	4	2,377	0.17%
2024/04/15	10	43.92	1	43.20	43.10	9	2,349	0.38%
2024/04/11	4	40.50	0	0.00	40.85	4	2,298	0.17%
2024/04/10	1	41.20	0	0.00	41.20	1	2,293	0.04%
2024/04/09	2	41.00	0	0.00	41.35	2	2,253	0.09%
2024/04/03	0	0.00	5	38.70	38.90	-5	2,206	-0.23%
2024/04/01	2	39.23	0	0.00	39.45	2	2,199	0.09%
2024/03/29	2	39.13	0	0.00	39.30	2	2,195	0.09%
2024/03/26	2	40.50	0	0.00	40.20	2	2,178	0.09%
2024/03/25	1	41.05	37	41.55	41.25	-36	2,156	-1.67%
2024/03/22	1	43.20	15	42.65	42.20	-14	2,142	-0.65%
2024/03/20	0	45.00	1	44.95	44.80	-1	2,110	-0.05%
2024/03/19	5	44.25	5	44.69	44.30	0	2,088	0.00%
2024/03/18	0	43.30	0	0.00	43.15	0	2,070	0.00%
2024/03/15	5	43.50	0	0.00	41.70	5	2,044	0.24%
2024/03/14	0	0.00	41	39.34	40.10	-41	1,976	-2.08%
2024/03/13	81	39.62	49	39.50	39.50	32	1,888	1.69%
2024/03/12	21	44.40	30	44.24	43.85	-9	1,809	-0.50%
2024/03/11	3	51.70	3	48.35	48.70	0	1,745	0.00%
2024/03/07	12	52.67	11	53.49	52.50	1	1,637	0.06%
2024/03/06	23	53.91	21	54.10	53.90	2	1,600	0.12%
2024/03/05	9	52.40	0	52.40	53.50	9	1,540	0.58%
2024/03/04	0	51.50	0	0.00	51.00	0	1,500	0.00%
2024/03/01	9	49.24	11	49.52	49.55	-2	1,462	-0.14%
2024/02/29	1	50.20	2	49.48	50.30	-1	1,423	-0.07%
2024/02/27	11	49.02	11	49.38	48.75	0	1,359	0.00%
2024/02/26	38	47.46	48	47.51	47.70	-10	1,285	-0.78%
2024/02/23	95	48.46	77	48.40	47.50	18	1,220	1.48%
2024/02/22	20	45.33	21	45.76	45.40	-1	1,102	-0.09%
2024/02/21	46	43.99	45	43.75	45.25	1	1,011	0.10%
2024/02/20	10	41.20	18	41.27	41.20	-8	907	-0.88%
2024/02/19	1	40.55	0	0.00	40.60	1	885	0.11%
2024/02/16	5	40.25	0	0.00	40.25	5	856	0.58%
2024/02/15	10	40.80	10	41.25	40.95	0	830	0.00%
2024/02/05	10	38.93	11	39.60	39.60	-1	772	-0.13%
2024/02/02	2	38.75	0	0.00	38.50	2	704	0.28%
2024/02/01	16	40.30	4	40.43	40.10	12	664	1.81%
2024/01/31	7	39.37	14	39.18	40.10	-7	609	-1.15%
2024/01/30	29	43.23	38	42.60	40.40	-9	543	-1.66%
2024/01/29	0	0.00	2	41.15	41.15	-2	305	-0.65%
2024/01/26	26	36.53	0	0.00	37.45	26	280	9.27%
2024/01/24	1	33.70	2	35.70	33.75	-1	223	-0.45%
2024/01/03	0	0.00	2	36.80	36.80	-2	187	-1.07%
2023/12/29	0	36.80	0	0.00	36.80	0	184	0.00%
2023/12/28	0	0.00	5	36.90	36.45	-5	180	-2.77%
2023/12/27	7	36.59	0	0.00	36.60	7	181	3.86%
2023/12/25	28	36.45	20	36.64	36.30	8	175	4.56%
2023/12/20	0	0.00	0	34.60	34.60	0	162	0.00%
2023/12/13	0	0.00	9	34.30	34.15	-9	172	-5.22%
2023/12/01	0	0.00	2	32.30	32.20	-2	325	-0.61%
2023/11/28	1	32.00	1	32.15	32.15	0	358	0.00%
2023/11/21	0	33.45	0	0.00	32.45	0	403	0.00%
2023/11/08	0	0.00	0	31.08	31.95	0	461	0.00%
2023/11/07	0	0.00	0	33.00	31.80	0	462	0.00%
2023/11/06	0	0.00	2	32.00	31.90	-2	464	-0.43%
2023/10/26	1	32.60	0	0.00	32.60	1	486	0.21%
2023/10/25	1	32.30	0	0.00	32.30	1	490	0.20%
2023/10/24	0	0.00	2	32.03	32.00	-2	494	-0.40%
2023/10/20	0	0.00	1	32.45	33.00	-1	497	-0.20%
2023/10/18	0	0.00	0	38.00	34.10	0	494	0.00%
2023/10/16	0	0.00	7	35.51	35.50	-7	498	-1.40%
2023/10/02	0	0.00	0	34.99	35.05	0	503	0.00%
2023/09/28	0	0.00	2	34.95	35.00	-2	505	-0.40%
2023/09/27	0	0.00	0	37.00	34.45	0	509	0.00%
2023/09/26	0	0.00	0	37.00	34.45	0	512	0.00%
2023/09/25	0	0.00	0	36.05	34.30	0	527	0.00%
2023/09/20	0	0.00	0	35.00	34.15	0	541	0.00%
2023/09/19	0	0.00	0	34.40	33.60	0	555	0.00%
2023/09/15	2	34.15	0	0.00	34.05	2	561	0.36%
2023/09/08	0	0.00	6	38.33	39.00	-6	557	-1.08%
2023/09/07	0	0.00	2	39.70	39.80	-2	500	-0.40%
2023/09/06	1	38.90	1	39.35	39.45	0	505	0.00%
2023/09/05	0	0.00	2	38.65	38.65	-2	500	-0.40%
2023/08/31	1	38.40	0	0.00	38.25	1	483	0.21%
2023/08/01	0	0.00	1	32.85	33.00	-1	477	-0.21%
2023/07/28	0	0.00	6	32.50	32.85	-6	470	-1.28%
2023/07/27	7	33.24	4	33.20	32.85	3	467	0.64%
2023/07/26	2	32.80	0	32.30	32.50	2	467	0.43%
2023/07/25	0	0.00	6	32.27	32.30	-6	477	-1.26%
2023/07/24	0	0.00	2	32.05	31.90	-2	488	-0.41%
2023/07/20	9	32.60	0	32.40	32.10	9	486	1.85%
2023/07/07	5	33.48	0	0.00	33.10	5	481	1.04%
2023/07/06	0	0.00	1	34.00	33.75	-1	478	-0.21%
2023/06/26	0	0.00	3	32.10	31.95	-3	418	-0.72%
2023/06/19	1	33.00	0	0.00	32.65	1	397	0.25%
2023/06/16	5	34.24	0	0.00	33.35	5	389	1.28%
2023/06/14	31	34.95	3	35.15	34.90	28	373	7.49%
2023/06/13	1	34.55	1	34.20	34.50	0	362	0.00%
2023/06/12	5	33.55	3	33.60	33.95	2	343	0.58%
2023/06/08	5	32.38	0	0.00	32.10	5	326	1.53%
2023/06/02	2	32.00	0	0.00	31.80	2	334	0.60%
2023/06/01	4	32.04	0	0.00	32.00	4	345	1.16%
2023/05/31	3	32.05	0	0.00	31.85	3	348	0.86%
2023/05/30	11	31.78	0	0.00	31.60	11	350	3.14%
2023/05/23	0	0.00	4	32.05	32.95	-4	448	-0.89%
2023/05/19	0	0.00	6	31.80	32.20	-6	440	-1.36%
2023/05/18	1	31.75	1	31.60	31.55	0	438	0.00%
2023/05/16	4	32.31	0	30.50	32.15	4	427	0.94%
2023/05/15	0	0.00	0	30.25	30.35	0	404	0.00%
2023/05/12	0	0.00	0	30.00	29.60	0	410	0.00%
2023/04/27	0	0.00	0	30.35	32.00	0	497	0.00%
2023/04/21	0	0.00	0	30.30	30.10	0	479	0.00%
2023/04/20	0	0.00	0	31.90	30.30	0	475	0.00%
2023/04/19	0	0.00	2	31.10	31.45	-2	466	-0.43%
2023/04/11	0	0.00	0	30.40	30.25	0	451	0.00%
2023/04/06	0	0.00	0	30.07	30.00	0	445	0.00%
2023/03/30	0	30.43	0	0.00	30.60	0	443	0.00%
2023/03/29	0	29.80	0	0.00	29.65	0	439	0.00%
2023/03/24	2	29.95	0	0.00	29.75	2	438	0.46%
2023/03/21	0	29.95	0	0.00	29.60	0	440	0.00%
2023/03/20	0	31.65	0	29.95	29.00	0	438	0.00%
2023/03/15	0	30.48	0	0.00	29.15	0	435	0.00%
2023/03/14	0	30.10	0	0.00	29.10	0	436	0.00%
2023/03/13	0	32.25	0	0.00	29.35	0	441	0.00%
2023/03/10	0	30.10	0	0.00	30.20	0	435	0.00%
2023/03/09	2	30.85	0	0.00	30.70	2	430	0.46%
2023/03/08	0	0.00	2	30.30	30.05	-2	421	-0.47%
2023/03/03	0	32.05	0	0.00	31.45	0	391	0.00%
2023/03/02	0	0.00	0	32.10	31.85	0	386	0.00%
2023/03/01	0	33.35	0	0.00	32.40	0	381	0.00%
2023/02/22	1	34.75	1	34.95	34.30	0	360	0.00%
2023/02/21	3	34.92	1	34.25	34.55	2	336	0.59%
2023/02/20	2	32.50	2	32.80	33.00	0	254	0.00%
2023/02/16	0	0.00	0	33.30	31.80	0	241	0.00%
2023/02/14	0	32.45	0	0.00	31.60	0	240	0.00%
2023/02/08	6	33.15	7	33.45	32.55	-1	214	-0.47%
2023/02/07	1	31.80	0	0.00	32.00	1	189	0.53%
2023/02/03	0	29.95	0	0.00	30.55	0	141	0.00%
2023/02/02	1	29.10	0	0.00	29.95	1	130	0.77%
2023/01/03	0	29.00	0	0.00	26.95	0	106	0.00%
2022/12/23	0	28.00	0	0.00	27.45	0	111	0.00%
2022/12/08	2	28.00	0	0.00	27.55	2	109	1.82%
2022/11/14	0	0.00	0	28.50	26.95	0	83	0.00%
2022/11/11	0	0.00	0	27.05	27.30	0	83	0.00%
2022/10/24	0	25.90	0	0.00	25.05	0	101	0.00%
2022/10/17	0	0.00	1	24.60	25.00	-1	101	-0.99%
2022/10/14	0	0.00	0	24.70	25.05	0	101	0.00%
2022/10/13	0	0.00	0	25.00	24.70	0	101	0.00%
2022/09/27	0	0.00	5	24.50	25.00	-5	115	-4.32%
2022/09/21	0	0.00	3	25.35	25.40	-3	120	-2.49%
2022/09/14	0	26.30	0	0.00	26.05	0	123	0.00%
2022/09/08	0	0.00	1	26.00	25.95	-1	132	-0.75%
2022/09/06	0	0.00	5	26.70	26.25	-5	135	-3.70%
2022/09/05	0	0.00	3	26.60	26.65	-3	136	-2.20%
2022/08/29	0	0.00	2	26.60	26.25	-2	137	-1.45%
2022/08/26	0	0.00	5	26.80	26.95	-5	137	-3.63%
2022/08/22	2	26.45	0	0.00	26.50	2	141	1.41%
2022/08/11	3	27.70	0	0.00	27.70	3	152	1.96%
2022/08/05	0	0.00	0	28.25	28.30	0	172	0.00%
2022/07/18	0	0.00	1	27.50	27.40	-1	187	-0.53%
2022/07/12	0	26.00	0	0.00	26.10	0	184	0.00%
2022/07/07	0	0.00	1	26.20	26.40	-1	185	-0.54%
2022/06/22	1	24.70	0	0.00	24.75	1	246	0.41%
2022/06/13	0	0.00	0	26.50	26.15	0	243	0.00%
2022/05/26	0	0.00	0	25.30	25.55	0	262	-0.02%
2022/05/20	0	0.00	0	25.55	25.70	0	272	0.00%
2022/05/19	0	0.00	0	25.30	26.25	0	268	0.00%
2022/05/17	3	24.60	2	24.95	24.70	1	267	0.37%
2022/04/26	0	0.00	0	29.00	28.40	0	301	0.00%
2022/04/25	0	0.00	0	28.45	28.55	0	305	0.00%
2022/04/20	0	32.50	0	0.00	29.85	0	328	0.00%
2022/04/19	0	31.95	0	0.00	29.95	0	352	0.00%
2022/04/18	0	31.38	0	0.00	29.30	0	488	0.00%
2022/04/15	0	29.92	0	0.00	29.80	0	528	0.00%
2022/04/13	0	30.78	0	0.00	30.00	0	549	0.00%
2022/04/11	0	31.80	2	30.35	29.35	-2	552	-0.36%
2022/04/08	3	29.17	0	0.00	29.15	3	550	0.55%
2022/04/07	2	29.50	0	0.00	28.75	2	550	0.36%
2022/04/06	0	35.15	0	0.00	30.75	0	539	0.00%
2022/04/01	0	33.00	13	32.18	32.00	-13	532	-2.44%
2022/03/31	4	31.93	4	32.35	32.40	0	532	0.00%
2022/03/30	3	34.70	0	0.00	34.65	3	519	0.58%
2022/03/29	10	34.90	0	0.00	34.60	10	522	1.91%
2022/03/28	0	0.00	15	35.24	35.00	-15	532	-2.82%
2022/03/25	0	0.00	7	34.98	35.15	-7	536	-1.30%
2022/03/24	6	33.62	0	0.00	33.65	6	555	1.08%
2022/03/23	16	33.91	0	0.00	33.85	16	578	2.77%
2022/03/22	0	34.73	0	0.00	33.15	0	601	0.00%
2022/03/21	0	33.20	0	0.00	33.35	0	656	0.00%
2022/03/18	0	35.40	0	0.00	33.40	0	712	0.00%
2022/03/14	0	33.00	0	0.00	33.20	0	743	0.00%
2022/03/08	0	35.00	0	0.00	31.80	0	759	0.00%
2022/03/01	0	0.00	0	35.95	34.25	0	780	0.00%
2022/02/25	0	35.50	0	0.00	33.45	0	799	0.00%
2022/02/23	0	37.50	0	0.00	35.05	0	801	0.00%
2022/02/22	0	37.20	0	0.00	34.85	0	807	0.00%
2022/02/11	0	36.95	0	0.00	36.70	0	880	0.00%
2022/02/10	1	36.70	0	0.00	36.75	1	893	0.11%
2022/02/08	0	37.03	1	36.90	36.80	-1	906	-0.11%
2022/02/07	1	37.00	0	0.00	36.95	1	913	0.11%
2022/01/26	0	0.00	0	35.20	35.05	0	923	0.00%
2022/01/25	0	0.00	0	35.40	35.65	0	954	0.00%
2022/01/20	0	0.00	0	37.90	36.40	0	1,044	0.00%
2022/01/17	0	38.30	0	0.00	37.70	0	1,098	0.00%
2022/01/13	0	0.00	3	38.80	38.90	-3	1,188	-0.25%
2022/01/11	6	41.89	73	43.39	40.00	-67	1,312	-5.11%
2022/01/10	0	0.00	30	40.80	41.00	-30	1,321	-2.27%
2022/01/03	0	0.00	0	38.60	38.25	0	2,071	0.00%
2021/12/23	3	37.80	10	37.80	37.70	-7	2,414	-0.29%
2021/12/20	40	38.58	1	37.80	37.80	39	2,398	1.63%
2021/12/17	60	40.66	0	0.00	40.05	60	2,367	2.53%
2021/12/16	5	39.90	51	40.13	39.90	-46	2,343	-1.96%
2021/12/15	12	41.91	10	41.06	40.50	2	2,318	0.09%
2021/12/14	56	41.06	2	40.70	40.60	54	2,264	2.38%
2021/12/13	1	39.60	2	38.83	39.60	-1	2,210	-0.05%
2021/12/06	2	37.80	0	0.00	37.85	2	2,233	0.09%
2021/12/03	0	39.30	0	0.00	37.65	0	2,237	0.00%
2021/11/30	0	37.95	0	0.00	37.90	0	2,223	0.00%
2021/11/29	0	0.00	1	37.35	37.30	-1	2,232	-0.04%
2021/11/24	1	38.05	3	37.80	38.30	-2	2,225	-0.09%
2021/11/19	1	37.50	0	0.00	37.20	1	2,206	0.05%
2021/11/18	0	0.00	2	37.35	36.80	-2	2,202	-0.09%
2021/11/17	2	37.83	0	0.00	37.85	2	2,177	0.09%
2021/11/15	1	38.05	0	0.00	37.90	1	2,155	0.05%
2021/11/12	0	0.00	4	38.49	38.35	-4	2,150	-0.19%
2021/11/08	1	39.60	0	0.00	40.05	1	2,140	0.05%
2021/11/05	1	39.90	0	0.00	39.70	1	2,137	0.05%
2021/11/04	1	39.70	0	0.00	39.70	1	2,132	0.05%
2021/11/03	2	40.33	2	40.20	39.45	0	2,124	0.00%
2021/11/01	2	42.05	3	40.75	40.75	-1	2,074	-0.05%
2021/10/29	1	42.80	0	0.00	42.60	1	2,046	0.05%
2021/10/26	0	0.00	0	42.10	40.85	0	1,958	0.00%
2021/10/25	3	41.63	0	0.00	42.40	3	1,924	0.16%
2021/10/22	4	41.90	5	42.24	41.80	-1	1,893	-0.05%
2021/10/21	10	43.50	5	42.94	42.50	5	1,850	0.27%
2021/10/20	2	45.53	1	46.20	45.00	1	1,799	0.06%
2021/10/19	4	45.34	1	45.40	44.85	3	1,730	0.17%
2021/10/18	2	45.98	15	45.31	46.00	-13	1,659	-0.78%
2021/10/15	5	43.00	7	43.91	43.70	-2	1,520	-0.13%
2021/10/14	10	42.00	40	43.00	40.90	-30	1,457	-2.06%
2021/10/13	41	45.45	5	44.54	43.70	36	1,336	2.69%
2021/10/12	1	42.15	2	41.43	43.50	-1	972	-0.10%
2021/10/08	2	42.78	2	42.88	39.55	0	862	0.00%
2021/10/07	1	39.20	4	40.98	41.85	-3	721	-0.42%
2021/10/06	0	0.00	7	37.69	38.30	-7	627	-1.12%
2021/10/05	1	34.85	0	0.00	34.85	1	594	0.17%
2021/10/01	3	38.95	2	38.30	37.40	1	573	0.17%
2021/09/16	0	0.00	12	34.11	33.65	-12	479	-2.50%
2021/09/15	12	34.46	0	0.00	34.20	12	492	2.44%
2021/09/14	10	34.98	10	35.43	34.60	0	511	0.00%
2021/09/13	0	34.85	1	34.55	34.25	-1	573	-0.17%
2021/09/07	0	0.00	0	33.15	33.25	0	573	0.00%
2021/09/06	6	34.43	14	34.09	33.80	-8	605	-1.32%
2021/09/03	0	0.00	3	34.85	34.75	-3	689	-0.44%
2021/09/02	11	35.24	0	0.00	34.80	11	746	1.47%
2021/09/01	2	36.35	7	36.38	36.90	-5	759	-0.66%
2021/08/27	2	34.30	2	35.00	34.90	0	750	0.00%
2021/08/23	2	34.10	0	0.00	34.35	2	750	0.27%
2021/08/18	0	0.00	0	34.80	35.10	0	752	0.00%
2021/08/17	5	35.10	0	0.00	34.80	5	750	0.67%
2021/08/16	1	34.50	20	34.56	34.10	-19	742	-2.56%
2021/08/12	0.1	32.80	0	0.00	33.25	0.1	727	0.01%
2021/08/11	0	0.00	11	33.74	32.70	-11	729	-1.51%
2021/08/10	1	34.50	0	0.00	34.50	1	731	0.14%
2021/08/09	0	35.00	17	35.04	35.05	-17	738	-2.30%
2021/08/04	0.1	35.00	0	0.00	34.65	0.1	775	0.01%
2021/08/03	0	0.00	4	34.85	34.65	-4	792	-0.50%
2021/07/26	1	37.55	0	0.00	37.35	1	822	0.12%
2021/07/23	1	35.05	0	0.00	36.00	1	813	0.12%
2021/07/22	0	0.00	6	34.70	34.00	-6	811	-0.74%
2021/07/20	0	0.00	4	36.25	36.15	-4	812	-0.49%
2021/07/19	0	0.00	0	36.85	36.80	0	817	0.00%
2021/07/14	0	0.00	20	36.48	36.45	-20	864	-2.31%
2021/07/12	1	39.30	2	39.85	39.00	-1	851	-0.12%
2021/07/08	0.1	38.35	7	39.66	38.95	-6.9	842	-0.82%
2021/07/07	0	0.00	3	38.65	38.25	-3	844	-0.36%
2021/07/06	1	38.50	0	0.00	38.65	1	849	0.12%
2021/07/02	10	36.75	0	0.00	36.90	10	845	1.18%
2021/07/01	1	36.55	5	37.03	36.50	-4	853	-0.47%
2021/06/30	1.1	36.76	5	37.15	37.00	-3.9	863	-0.45%
2021/06/29	0	38.20	0	0.00	37.00	0	867	0.00%
2021/06/28	0	0.00	1	39.00	38.30	-1	867	-0.12%
2021/06/24	1.1	39.16	0	0.00	39.30	1.1	875	0.13%
2021/06/23	2.1	39.14	0	0.00	38.90	2.1	876	0.24%
2021/06/22	17.2	40.87	7	40.47	39.60	10.2	858	1.19%
2021/06/21	2	35.50	0	0.00	38.20	2	793	0.25%
2021/06/18	1.1	34.87	0	0.00	34.75	1.1	777	0.14%
2021/06/17	1	35.80	0	35.35	35.60	1	777	0.13%
2021/06/16	0.1	36.50	0	36.25	35.90	0.1	775	0.01%
2021/06/15	5	37.49	0	0.00	37.65	5	769	0.65%
2021/06/11	4	38.44	4	38.20	38.40	0	745	0.00%
2021/06/10	5	35.10	3.3	34.36	36.30	1.7	669	0.26%
2021/06/09	3	32.78	0	0.00	33.00	3	617	0.49%
2021/06/08	0.1	29.60	0	0.00	30.00	0.1	615	0.01%
2021/06/04	0	0.00	0	30.30	30.40	0	655	0.00%
2021/06/03	0	0.00	0	33.00	30.95	0	662	0.00%
2021/06/02	0	0.00	2	31.10	30.40	-2	671	-0.30%
2021/06/01	2	32.00	0	0.00	31.55	2	671	0.30%
2021/05/25	0.1	33.05	0	0.00	33.10	0.1	724	0.01%
2021/05/24	2.1	32.38	2	32.65	32.60	0.1	750	0.01%
2021/05/21	0	0.00	0	30.85	31.45	0	817	0.00%
2021/05/20	0	0.00	3	31.80	30.85	-3	856	-0.35%
2021/05/17	0	0.00	1	29.40	28.65	-1	886	-0.11%
2021/05/13	0	0.00	11	31.64	32.60	-11	881	-1.25%
2021/05/10	1	38.00	5	38.05	37.70	-4	836	-0.48%
2021/05/07	0	0.00	5	37.60	38.30	-5	836	-0.60%
2021/05/04	6	36.77	0	0.00	36.85	6	842	0.71%
2021/05/03	10	39.00	2	38.90	38.90	8	851	0.94%
2021/04/29	0	0.00	0	39.50	39.90	0	852	0.00%
2021/04/27	0	40.00	6	39.99	41.20	-6	859	-0.70%
2021/04/26	0	41.83	4	39.93	40.00	-4	856	-0.47%
2021/04/23	1	40.60	2	40.18	40.00	-1	859	-0.12%
2021/04/22	1	40.95	5	40.04	40.00	-4	862	-0.46%
2021/04/21	1	41.00	3	41.00	41.40	-2	844	-0.24%
2021/04/20	2	41.68	21	43.14	41.60	-19	844	-2.25%
2021/04/19	0	43.05	0	0.00	43.20	0	841	0.00%
2021/04/16	0	0.00	1	44.40	44.15	-1	842	-0.12%
2021/04/15	0	0.00	1	44.20	44.10	-1	850	-0.12%
2021/04/14	0	0.00	3	43.90	43.30	-3	864	-0.35%
2021/04/13	0	0.00	10	45.22	44.10	-10	872	-1.15%
2021/04/08	1	45.50	2	45.75	45.70	-1	911	-0.11%
2021/04/07	1	46.15	0	0.00	46.50	1	923	0.11%
2021/04/06	0	0.00	3	47.27	47.25	-3	947	-0.32%
2021/04/01	0	46.00	10	44.40	44.80	-10	966	-1.03%
2021/03/31	0	0.00	10	44.90	45.05	-10	974	-1.03%
2021/03/30	5	45.84	6	45.62	45.75	-1	984	-0.10%
2021/03/29	3	48.35	2	47.50	47.80	1	989	0.10%
2021/03/26	3	48.02	4	47.85	48.20	-1	1,029	-0.10%
2021/03/25	0	0.00	7	45.76	45.60	-7	1,057	-0.66%
2021/03/24	0	48.23	5	45.30	45.55	-5	1,076	-0.46%
2021/03/23	0	47.50	0	0.00	45.50	0	1,117	0.00%
2021/03/22	0	0.00	5	46.90	46.65	-5	1,139	-0.44%
2021/03/19	1	47.20	1	47.50	46.85	0	1,151	0.00%
2021/03/18	3	48.65	2	48.35	48.00	1	1,156	0.09%
2021/03/16	7	48.45	2	48.48	48.35	5	1,162	0.43%
2021/03/15	0	48.85	9	46.81	46.80	-9	1,159	-0.78%
2021/03/12	0	0.00	14	47.99	47.35	-14	1,170	-1.20%
2021/03/11	14	46.49	41	47.34	48.15	-27	1,172	-2.30%
2021/03/10	0	0.00	1	43.80	43.80	-1	1,156	-0.09%
2021/03/09	0	44.18	0	0.00	43.50	0	1,178	0.00%
2021/03/05	1	43.90	5	43.95	43.85	-4	1,222	-0.33%
2021/03/03	3	42.90	0	0.00	42.50	3	1,273	0.24%
2021/03/02	2	42.95	1	43.20	42.25	1	1,272	0.08%
2021/02/26	17	44.46	0	0.00	43.00	17	1,280	1.33%
2021/02/25	10	45.25	0	0.00	45.05	10	1,279	0.78%
2021/02/24	16	47.08	0	0.00	46.15	16	1,279	1.25%
2021/02/23	15	51.12	8	51.13	49.05	7	1,269	0.55%
2021/02/22	1	48.80	14	47.58	49.05	-13	1,230	-1.06%
2021/02/19	4	42.48	0	0.00	44.60	4	1,230	0.33%
2021/02/17	0	39.90	1	41.00	40.95	-1	1,308	-0.08%
2021/02/05	0	40.00	1	40.05	40.10	-1	1,325	-0.08%
2021/02/02	0	42.12	0	0.00	38.75	0	1,426	0.00%
2021/02/01	0	0.00	3	38.28	38.50	-3	1,442	-0.21%
2021/01/29	0	0.00	0	40.10	38.60	0	1,464	0.00%
2021/01/27	1	39.80	9	39.56	39.20	-8	1,499	-0.53%
2021/01/25	9	42.00	6	40.20	41.30	3	1,536	0.20%
2021/01/22	0	0.00	0	37.50	39.70	0	1,534	0.00%
2021/01/21	8	37.80	5	38.26	37.45	3	1,530	0.20%
2021/01/20	2	39.00	1	39.35	38.10	1	1,533	0.07%
2021/01/18	0	0.00	2	40.00	40.30	-2	1,561	-0.13%
2021/01/15	0	0.00	15	39.85	39.05	-15	1,576	-0.95%
2021/01/14	6	40.38	2	39.88	39.80	4	1,580	0.25%
2021/01/12	12	40.30	1	42.25	39.80	11	1,579	0.70%
2021/01/11	2	39.98	0	0.00	40.20	2	1,574	0.13%
2021/01/07	0	0.00	5	38.73	39.40	-5	1,608	-0.31%
2021/01/06	1	39.90	10	39.80	39.55	-9	1,648	-0.55%
2021/01/05	0	0.00	15	41.77	41.30	-15	1,656	-0.91%
2021/01/04	15	40.95	15	40.00	42.00	0	1,664	0.00%
2020/12/31	13	41.33	15	42.63	41.35	-2	1,640	-0.12%
2020/12/30	15	43.01	1	42.10	43.50	14	1,634	0.86%
2020/12/29	6	41.87	6	41.68	41.40	0	1,639	0.00%
2020/12/28	0	0.00	14	43.43	43.50	-14	1,630	-0.86%
2020/12/25	5	44.74	4	44.30	44.00	1	1,598	0.06%
2020/12/24	8	47.05	0	0.00	45.30	8	1,590	0.50%
2020/12/23	14	47.58	12	46.80	46.55	2	1,583	0.13%
2020/12/22	16	48.67	0	0.00	49.25	16	1,579	1.01%
2020/12/21	5	45.00	8	46.34	44.80	-3	1,548	-0.19%
2020/12/18	1	48.30	3	48.30	48.20	-2	1,520	-0.13%
2020/12/17	20	48.99	30	49.57	49.70	-10	1,514	-0.66%
2020/12/16	10	51.49	4	51.00	51.00	6	1,493	0.40%
2020/12/15	16	53.78	0	0.00	52.60	16	1,513	1.06%
2020/12/14	0	0.00	1	55.80	55.00	-1	1,504	-0.07%
2020/12/11	5	55.50	0	0.00	54.80	5	1,507	0.33%
2020/12/09	3	57.13	0	0.00	56.60	3	1,546	0.19%
2020/12/08	1	55.90	0	0.00	57.70	1	1,568	0.06%
2020/12/07	2	56.55	6	58.02	56.20	-4	1,575	-0.25%
2020/12/04	2	57.35	0	0.00	56.80	2	1,567	0.13%
2020/12/03	13	59.15	4	60.55	58.80	9	1,574	0.57%
2020/12/02	7	61.86	2	62.30	61.80	5	1,554	0.32%
2020/12/01	1	61.80	8	61.96	62.10	-7	1,541	-0.45%
2020/11/30	15	60.22	1	60.00	61.00	14	1,508	0.93%
2020/11/27	3	58.00	11	56.12	58.70	-8	1,468	-0.54%
2020/11/26	2	56.25	0	0.00	56.20	2	1,450	0.14%
2020/11/25	0	57.50	0	0.00	56.40	0	1,453	0.00%
2020/11/24	4	54.65	1	54.50	54.50	3	1,433	0.21%
2020/11/23	11	55.00	0	61.30	54.50	11	1,422	0.77%
2020/11/20	2	56.00	0	0.00	55.80	2	1,405	0.14%
2020/11/19	4	58.63	7	58.84	57.50	-3	1,393	-0.22%
2020/11/18	15	54.93	1	57.00	58.40	14	1,372	1.02%
2020/11/17	3	56.95	3	56.53	55.30	0	1,336	0.00%
2020/11/16	26	61.32	41	63.19	59.70	-15	1,308	-1.14%
2020/11/13	4	63.20	2	64.00	64.20	2	1,246	0.16%
2020/11/12	21	62.89	10	62.90	64.20	11	1,231	0.89%
2020/11/11	7	60.04	0	0.00	60.90	7	1,226	0.57%
2020/11/10	2	57.00	0	0.00	55.70	2	1,273	0.16%
2020/11/09	7	53.84	1	56.60	56.60	6	1,271	0.47%
2020/11/06	3	53.67	2	53.85	51.50	1	1,290	0.08%
2020/11/05	4	54.45	0	0.00	54.70	4	1,274	0.31%
2020/11/04	4	53.78	0	0.00	51.90	4	1,255	0.32%
2020/11/03	3	56.03	0	0.00	55.90	3	1,244	0.24%
2020/11/02	15	56.49	13	55.73	56.10	2	1,240	0.16%
2020/10/30	6	62.85	6	62.07	61.50	0	1,232	0.00%
2020/10/29	6	65.90	2	66.70	66.10	4	1,224	0.33%
2020/10/28	12	68.29	6	69.52	67.00	6	1,231	0.49%
2020/10/27	11	66.14	1	69.30	70.50	10	1,239	0.81%
2020/10/26	13	69.50	2	70.45	67.10	11	1,218	0.90%
2020/10/23	11	75.17	0	0.00	73.70	11	1,206	0.91%
2020/10/22	2	78.30	22	78.77	78.80	-20	1,194	-1.68%
2020/10/20	10	72.57	0	0.00	72.60	10	1,178	0.85%
2020/10/19	6	73.22	0	0.00	72.00	6	1,173	0.51%
2020/10/16	16	72.13	19	69.79	71.70	-3	1,162	-0.26%
2020/10/15	4	72.60	0	0.00	72.60	4	1,119	0.36%
2020/10/14	35	85.40	15	81.39	80.60	20	1,111	1.80%
2020/10/13	18	85.39	15	86.40	89.50	3	1,055	0.28%
2020/10/12	8	81.55	5	83.00	82.90	3	1,030	0.29%
2020/10/08	10	79.58	0	0.00	81.00	10	1,013	0.99%
2020/10/07	12	79.78	1	80.90	78.50	11	1,002	1.10%
2020/10/06	5	78.80	1	77.60	79.50	4	989	0.40%
2020/10/05	1	75.80	2	78.20	78.20	-1	974	-0.10%
2020/09/30	1	71.00	0	0.00	71.10	1	966	0.10%
2020/09/29	0	0.00	3	71.03	71.00	-3	964	-0.31%
2020/09/28	3	71.27	1	71.90	70.90	2	957	0.21%
2020/09/25	8	70.06	1	69.50	70.00	7	949	0.74%
2020/09/24	14	67.54	0	0.00	68.00	14	932	1.50%
2020/09/23	8	70.08	11	68.16	68.00	-3	922	-0.33%
2020/09/22	1	68.60	1	69.50	69.20	0	909	0.00%
2020/09/21	11	69.36	1	69.50	69.50	10	905	1.10%
2020/09/18	2	65.70	16	66.63	68.70	-14	882	-1.59%
2020/09/17	1	62.00	3	61.67	62.50	-2	838	-0.24%
2020/09/16	3	60.23	1	61.70	60.20	2	832	0.24%
2020/09/15	13	62.09	0	0.00	61.20	13	821	1.58%
2020/09/14	2	60.60	31	61.87	62.10	-29	792	-3.66%
2020/09/11	3	56.97	19	56.36	58.10	-16	763	-2.10%
2020/09/10	0	0.00	5	58.10	56.00	-5	733	-0.68%
2020/09/09	7	56.16	0	0.00	56.80	7	709	0.99%
2020/09/08	1	51.80	1	50.30	53.00	0	690	0.00%
2020/09/03	0	0.00	1	47.35	48.25	-1	659	-0.15%
2020/09/01	0	0.00	1	46.80	46.35	-1	653	-0.15%
2020/08/31	18	46.57	11	45.89	46.10	7	654	1.07%
2020/08/28	1	43.90	0	0.00	44.05	1	644	0.16%
2020/08/25	4	46.00	1	46.90	45.20	3	650	0.46%
2020/08/24	1	44.95	1	45.40	46.15	0	649	0.00%
2020/08/21	6	42.95	0	0.00	42.85	6	662	0.91%
2020/08/20	0	0.00	3	42.33	42.60	-3	686	-0.44%
2020/08/19	7	43.84	0	43.50	44.00	7	679	1.03%
2020/08/17	20	44.78	18	45.84	45.50	2	709	0.28%
2020/08/14	24	47.98	33	48.29	47.70	-9	690	-1.31%
2020/08/12	0	0.00	1	41.40	41.50	-1	606	-0.17%
2020/08/11	1	40.30	0	0.00	40.50	1	569	0.18%
2020/08/10	0	40.05	0	0.00	40.20	0	561	0.00%
2020/08/07	5	40.07	0	0.00	40.10	5	557	0.90%
2020/08/06	0	0.00	18	40.05	40.45	-18	554	-3.25%
2020/08/04	0.1	38.30	0	0.00	38.05	0.1	536	0.01%
2020/07/31	14	35.19	1	35.30	35.00	13	536	2.42%
2020/07/30	0	0.00	1	33.45	34.00	-1	557	-0.18%
2020/07/28	9	33.96	0	0.00	33.70	9	596	1.51%
2020/07/24	1	32.80	0	0.00	32.80	1	640	0.16%
2020/07/22	6	33.52	0	33.50	33.60	6	646	0.93%
2020/07/17	1	33.00	0	0.00	32.95	1	645	0.16%
2020/07/13	1	33.65	0	0.00	33.20	1	651	0.15%
2020/07/10	7	33.90	0	0.00	33.80	7	648	1.08%
2020/06/19	0	0.00	7	31.35	31.10	-7	608	-1.15%
2020/06/16	0	0.00	3	31.15	31.00	-3	609	-0.49%
2020/06/09	0	0.00	8	32.00	31.90	-8	638	-1.25%
2020/06/05	8	30.94	1	31.20	30.90	7	645	1.08%
2020/06/03	10	31.75	0	0.00	31.55	10	656	1.52%
2020/05/28	15	30.59	0	0.00	30.25	15	653	2.30%
2020/05/25	1	29.50	0	0.00	29.35	1	616	0.16%
2020/05/22	7	30.74	14	31.19	29.85	-7	610	-1.15%
2020/05/21	0	0.00	1	31.45	31.45	-1	576	-0.17%
2020/05/20	1	28.00	0	0.00	28.60	1	566	0.18%
2020/05/14	0	26.50	0	0.00	26.60	0	580	0.00%
2020/05/12	2	27.28	0	0.00	26.95	2	604	0.33%
2020/05/11	4	27.51	0	0.00	28.05	4	618	0.65%
2020/05/08	4	27.40	0	0.00	27.50	4	623	0.64%
2020/05/07	4	27.18	0	0.00	27.40	4	617	0.65%
2020/05/06	5	28.65	0	0.00	28.80	5	611	0.82%
2020/05/05	0	0.00	1	30.70	30.70	-1	579	-0.17%
2020/05/04	0	0.00	0	27.90	27.95	0	559	0.00%
2020/04/30	3	26.25	0	26.40	26.50	3	537	0.56%
2020/04/29	0	25.35	0	0.00	25.50	0	517	0.00%
2020/04/28	0	23.60	0	0.00	23.75	0	487	0.00%
2020/04/17	6	22.25	0	0.00	22.80	6	568	1.06%
2020/04/15	0	20.90	0	0.00	20.85	0	563	0.00%
2020/04/14	0	21.55	0	21.55	20.80	0	563	0.00%
2020/04/08	0	19.25	0	0.00	19.10	0	568	0.00%
2020/04/07	4	19.30	0	0.00	19.25	4	568	0.70%
2020/04/06	0	19.50	0	0.00	19.10	0	568	0.00%
2020/04/01	0	20.65	0	0.00	19.25	0	569	0.00%
2020/03/30	0	20.95	0	0.00	19.60	0	582	0.00%
2020/03/23	0	15.50	0	15.50	15.30	0	598	0.00%
2020/03/20	0	0.00	0	15.40	15.15	0	603	0.00%
2020/03/19	0	0.00	17	14.25	14.05	-17	610	-2.79%
2020/03/18	0	0.00	0	15.60	15.60	0	620	0.00%
2020/03/17	0	16.90	0	0.00	16.90	0	634	0.00%
2020/03/10	5	21.20	0	0.00	21.00	5	664	0.75%
2020/03/09	0	21.15	0	0.00	21.30	0	672	0.00%
2020/03/06	0	25.30	0	0.00	23.35	0	674	0.00%
2020/03/03	0	23.00	0	0.00	23.00	0	712	0.00%
2020/03/02	0	22.50	0	0.00	22.60	0	716	0.00%
2020/02/26	0	23.35	0	0.00	23.25	0	721	0.00%
2020/02/25	0	22.70	1	22.85	22.70	-1	743	-0.13%
2020/02/24	0	23.15	0	0.00	23.15	0	766	0.00%
2020/02/20	6	24.50	0	0.00	24.10	6	783	0.77%
2020/02/19	6	23.15	0	0.00	24.50	6	774	0.77%
2020/02/18	0	23.50	0	0.00	23.50	0	765	0.00%
2020/02/17	0	22.00	0	0.00	22.00	0	755	0.00%
2020/02/10	0	21.50	0	0.00	20.00	0	681	0.00%
2020/02/07	0	0.00	9	20.35	19.65	-9	680	-1.32%
2020/02/06	9	20.30	0	0.00	20.30	9	676	1.33%
2020/02/05	0	0.00	5	19.60	19.90	-5	685	-0.73%
2020/02/04	0	0.00	11	19.18	19.30	-11	698	-1.58%
2020/01/31	0	20.00	2	19.50	19.75	-2	685	-0.29%
2020/01/30	0	18.95	0	0.00	19.00	0	681	0.00%
2020/01/20	1	20.75	0	0.00	20.55	1	662	0.15%
2020/01/15	0	18.65	0	0.00	18.80	0	590	0.00%
2020/01/14	0	17.95	0	0.00	17.95	0	585	0.00%
2020/01/07	9	18.57	0	0.00	18.45	9	588	1.53%
2020/01/03	5	17.95	0	0.00	17.90	5	580	0.86%
2019/12/30	0	0.00	2	17.75	18.20	-2	577	-0.35%
2019/12/23	0	0.00	20	16.41	16.30	-20	560	-3.57%
2019/12/19	3	18.30	0	0.00	18.00	3	554	0.54%
2019/12/17	9	18.94	0	0.00	19.10	9	604	1.49%
2019/12/13	6	18.30	45	18.15	17.55	-39	646	-6.03%
2019/12/12	2	19.60	21	19.58	18.80	-19	622	-3.05%
2019/12/11	5	20.70	0	0.00	20.20	5	600	0.83%
2019/12/09	11	19.30	0	0.00	19.10	11	584	1.88%
2019/12/06	3	17.90	0	0.00	18.25	3	568	0.53%
2019/12/03	1	16.80	0	0.00	17.00	1	526	0.19%
2019/12/02	0	0.00	1	17.20	17.20	-1	510	-0.20%
2019/11/27	0	15.15	0	0.00	15.25	0	464	0.00%
2019/11/25	2	14.60	0	0.00	14.70	2	448	0.45%
2019/11/22	10	15.09	2	14.85	14.85	8	436	1.83%
2019/11/18	0	0.00	5	12.30	12.15	-5	361	-1.38%
2019/11/11	5	11.20	0	0.00	11.40	5	417	1.20%
2019/11/07	5	11.85	0	0.00	11.70	5	444	1.13%
2019/11/05	7	12.05	0	0.00	12.05	7	474	1.47%
2019/11/01	0	0.00	18	11.79	12.15	-18	506	-3.55%
2019/10/29	0	11.00	0	0.00	11.05	0	505	0.00%
2019/10/18	3	11.45	0	0.00	11.30	3	502	0.60%
2019/10/02	3	10.80	0	0.00	10.55	3	478	0.63%
2019/10/01	3	10.80	0	0.00	10.70	3	475	0.63%
2019/09/27	0	11.95	0	0.00	11.20	0	469	0.00%
2019/09/24	0	11.75	0	0.00	11.30	0	455	0.00%
2019/09/23	4	11.45	0	0.00	11.20	4	443	0.90%
2019/09/20	10	11.85	0	0.00	12.00	10	420	2.38%
2019/09/17	0	9.44	0	0.00	9.86	0	318	0.00%
2019/09/16	0	9.60	0	0.00	9.71	0	317	0.00%
2019/08/30	0	0.00	3	9.79	9.72	-3	298	-1.01%
2019/08/15	10	11.40	0	0.00	11.25	10	240	4.16%
2019/08/08	0	0.00	2	9.82	9.93	-2	169	-1.18%
2019/08/02	0	0.00	0	8.52	8.52	0	76	0.00%
2019/07/29	0	0.00	0	7.73	7.79	0	56	0.00%
2019/07/26	0	0.00	0	7.68	7.74	0	55	0.00%
2019/07/17	0	7.86	0	0.00	7.92	0	53	0.00%
2019/06/25	0	8.07	0	0.00	8.07	0	64	0.00%
2019/06/24	0	7.98	0	0.00	7.98	0	64	0.00%
2019/06/03	0	0.00	0	7.98	8.00	0	68	0.00%
2019/05/13	0	7.93	0	0.00	7.98	0	92	0.00%
2019/05/07	0	8.15	0	0.00	8.15	0	92	0.00%
2019/04/25	0	8.27	0	0.00	8.36	0	95	0.00%
2019/04/24	0	8.30	0	0.00	8.30	0	94	0.00%
2019/04/23	0	8.30	0	0.00	8.30	0	93	0.00%
2019/04/22	0	8.27	0	0.00	8.28	0	92	0.00%
2019/04/19	0	8.21	0	0.00	8.26	0	92	0.00%
2019/04/17	0	8.12	0	0.00	8.18	0	94	0.00%
2019/04/16	0	8.08	0	0.00	8.10	0	93	0.00%
2019/04/12	0	7.93	0	0.00	7.95	0	90	0.00%
2019/04/11	5	8.20	0	0.00	8.12	5	90	5.55%
2019/04/09	0	8.06	0	0.00	8.18	0	87	0.00%
2019/04/02	0	8.26	0	0.00	8.28	0	87	0.00%
2019/04/01	0	8.32	0	0.00	8.34	0	86	0.00%
2019/03/26	0	8.60	0	0.00	8.52	0	93	0.00%
2019/03/21	0	8.53	0	0.00	8.55	0	95	0.00%
2019/03/19	0	8.48	0	0.00	8.50	0	97	0.00%
2019/03/18	0	8.38	0	0.00	8.40	0	97	0.01%
2019/03/15	0	0.00	0	8.12	8.51	0	98	0.00%
2019/03/14	0	8.53	0	0.00	8.62	0	101	0.00%
2019/03/12	0	8.68	0	8.68	8.61	0	118	0.01%
2019/03/11	0	8.68	0	0.00	8.68	0	121	0.01%
2019/03/08	0	8.68	0	0.00	8.68	0	121	0.00%
2019/03/07	0	8.70	0	0.00	8.72	0	120	0.00%
2019/03/06	3	8.90	0	0.00	8.85	3	119	2.51%
2019/03/05	0	8.50	0	0.00	8.97	0	119	0.00%
2019/03/04	0	8.98	0	0.00	9.00	0	117	0.00%
2019/02/27	0	8.45	0	0.00	8.47	0	112	0.00%
2019/02/26	0	8.53	0	0.00	8.55	0	110	0.01%
2019/02/25	0	8.61	0	0.00	8.70	0	108	0.00%
2019/02/18	0	8.00	0	0.00	8.07	0	98	0.01%
2019/02/15	0	8.00	0	0.00	8.00	0	99	0.00%
2019/02/11	0	8.16	0	0.00	8.08	0	96	0.00%
2019/01/29	0	8.11	0	0.00	8.03	0	96	0.01%
2019/01/28	0	8.23	0	0.00	8.15	0	96	0.00%
2019/01/23	0	8.22	0	0.00	8.20	0	100	0.00%
2019/01/21	0	8.43	0	0.00	8.35	0	101	0.00%
2019/01/18	0	8.56	0	0.00	8.48	0	103	0.00%
2019/01/17	0	8.03	0	0.00	8.05	0	102	0.00%
2019/01/16	0	7.94	0	0.00	7.96	0	102	0.00%
2019/01/04	0	8.24	0	0.00	8.16	0	102	0.00%
2019/01/03	0	7.80	0	0.00	8.19	0	108	0.00%
2018/12/24	0	0.00	2	8.00	8.19	-2	124	-1.61%
2018/12/22	4	8.00	0	0.00	8.16	4	132	3.02%
2018/12/17	3	9.07	3	9.09	9.03	0	134	0.00%
2018/12/14	0	9.00	0	0.00	9.00	0	135	0.00%
2018/12/12	0	10.05	0	0.00	8.94	0	138	0.01%
2018/12/10	0	9.15	0	0.00	9.19	0	141	0.02%
2018/10/23	0	0.00	3	8.02	8.08	-3	204	-1.47%
2018/10/15	0	8.80	0	0.00	8.07	0	248	0.00%
2018/10/11	0	8.05	0	0.00	8.06	0	293	0.00%
2018/10/03	0	9.98	0	0.00	9.96	0	309	0.00%
2018/10/02	0	10.60	0	0.00	10.40	0	313	0.00%
2018/09/19	0	0.00	1	8.80	9.10	-1	377	-0.26%
2018/09/13	0	9.00	0	0.00	9.00	0	386	0.00%
2018/09/11	0	9.10	0	0.00	9.10	0	390	0.00%
2018/09/06	0	0.00	2	9.79	9.74	-2	395	-0.51%
2018/09/04	0	0.00	1	10.05	10.30	-1	399	-0.25%
2018/08/27	0	0.00	4	10.10	10.55	-4	430	-0.93%
2018/08/17	0	0.00	0	11.75	11.85	0	469	0.00%
2018/08/06	0	0.00	2	11.80	12.30	-2	559	-0.36%
2018/07/27	0	12.85	0	0.00	12.45	0	576	0.00%
2018/07/26	0	11.70	0	0.00	11.70	0	576	0.00%
2018/07/23	2	11.20	0	0.00	11.25	2	597	0.33%
2018/07/04	0	0.00	1	15.10	15.70	-1	865	-0.12%
2018/06/28	0	0.00	3	15.32	15.60	-3	939	-0.32%
2018/06/21	3	15.70	0	0.00	15.95	3	1,236	0.24%
2018/06/07	2	16.85	0	0.00	17.00	2	1,319	0.15%
2018/06/04	0	0.00	1	16.80	16.80	-1	1,328	-0.08%
2018/05/31	0	0.00	3	16.55	16.50	-3	1,334	-0.22%
2018/05/30	0	0.00	3	16.60	16.60	-3	1,333	-0.22%
2018/05/25	4	16.50	0	0.00	16.40	4	1,340	0.30%
2018/05/24	0	0.00	1	16.70	16.75	-1	1,336	-0.07%
2018/05/16	3	15.85	1	15.95	15.85	2	1,399	0.14%
2018/05/14	4	16.79	1	17.20	16.85	3	1,390	0.22%
2018/05/07	0	0.00	1	17.80	17.70	-1	1,419	-0.07%
2018/04/27	0	18.55	0	0.00	18.45	0	1,499	0.00%
2018/04/26	0	21.80	22	19.72	18.25	-22	1,490	-1.47%
2018/04/25	2	19.93	0	0.00	19.85	2	1,469	0.14%
2018/04/24	20	19.35	3	19.15	19.80	17	1,451	1.17%
2018/04/23	0	20.10	0	0.00	19.90	0	1,430	0.00%
2018/04/20	1	19.85	1	20.50	19.95	0	1,406	0.00%
2018/04/19	5	20.12	46	20.95	20.55	-41	1,385	-2.96%
2018/04/18	44	19.43	9	19.50	20.00	35	1,312	2.67%
2018/04/17	0	17.50	0	0.00	18.20	0	1,238	0.00%
2018/04/16	0	16.05	0	0.00	16.85	0	1,232	0.00%
2018/04/10	0	17.20	2	17.30	17.10	-2	1,220	-0.16%
2018/04/09	0	18.80	0	0.00	17.10	0	1,213	0.00%
2018/03/30	0	0.00	1	16.90	17.10	-1	1,168	-0.09%
2018/03/29	1	18.75	3	18.75	18.45	-2	1,085	-0.18%
2018/03/28	1	17.05	0	0.00	17.35	1	993	0.10%
2018/03/26	1	15.80	0	0.00	17.55	1	899	0.11%
2018/03/21	1	18.50	0	0.00	17.70	1	880	0.11%
2018/03/14	3	16.60	0	0.00	16.30	3	886	0.34%
2018/03/13	3	16.75	0	0.00	16.60	3	894	0.34%
2018/03/07	1	17.00	0	0.00	17.00	1	903	0.11%
2018/03/06	3	17.90	0	0.00	17.80	3	894	0.34%
2018/03/01	3	17.45	0	0.00	17.90	3	931	0.32%
2018/02/23	2	20.43	158	18.91	19.15	-156	906	-17.20%	大賣/鉅額交易
2018/02/22	0	0.00	35	18.66	19.60	-35	869	-4.03%
2018/02/21	0	0.00	10	17.97	17.85	-10	865	-1.16%
2018/02/12	0	0.00	15	17.90	17.75	-15	866	-1.73%
2018/02/09	11	16.27	27	16.93	17.40	-16	867	-1.84%
2018/02/08	10	18.00	0	0.00	18.00	10	855	1.17%
2018/02/07	10	20.67	0	0.00	19.95	10	851	1.17%
2018/02/06	22	19.93	0	0.00	19.80	22	856	2.57%
2018/02/05	9	21.77	0	0.00	22.00	9	846	1.06%
2018/02/01	0	0.00	2	22.20	22.10	-2	856	-0.23%
2018/01/30	32	22.17	2	22.60	22.35	30	866	3.46%
2018/01/29	3	24.98	1	25.10	24.60	2	834	0.24%
2018/01/26	0	0.00	20	22.26	23.75	-20	848	-2.36%
2018/01/25	20	21.25	0	0.00	21.90	20	853	2.34%
2018/01/22	2	25.50	0	0.00	25.30	2	819	0.24%
2018/01/18	2	27.18	16	26.63	26.05	-14	861	-1.62%
2018/01/12	5	25.80	0	0.00	27.25	5	913	0.55%
2018/01/11	5	25.30	0	0.00	24.80	5	905	0.55%
2018/01/10	5	27.20	1	27.05	26.00	4	909	0.44%
2018/01/09	0	0.00	2	29.38	27.95	-2	927	-0.22%