達運 (6120)-統一-三重券商分點個股進出

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
15.45
漲跌
▼0.10
漲幅
-0.64%
成交量
2,707張
產業
上市光電類股
262人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

達運 (6120)籌碼相關－統一-三重券商分點個股進出

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

統一-三重券商分點個股進出
統一-三重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
2024/05/20	3	15.53	0	0.00	15.45	3	9,928	0.03%
2024/05/17	52	15.50	3	15.52	15.55	49	10,007	0.49%
2024/05/16	8	15.54	6	15.63	15.70	2	10,175	0.02%
2024/05/15	2	15.60	2	15.55	15.50	0	10,424	0.00%
2024/05/14	4	15.60	4	15.50	15.50	0	10,575	0.00%
2024/05/13	2	15.50	2	15.60	15.60	0	10,660	0.00%
2024/05/10	3	15.73	2	15.75	15.80	1	10,718	0.01%
2024/05/09	7	15.98	10	16.10	15.80	-3	10,793	-0.03%
2024/05/07	2	15.40	3	15.45	15.55	-1	10,891	-0.01%
2024/05/06	8	15.53	27	15.54	15.60	-19	10,907	-0.17%
2024/05/03	35	15.64	31	15.74	15.45	4	10,980	0.04%
2024/05/02	15	16.98	10	17.10	17.00	5	10,665	0.05%
2024/04/30	6	17.32	6.1	17.15	17.00	-0.1	10,716	0.00%
2024/04/29	4.1	17.28	2	17.40	17.50	2.1	10,872	0.02%
2024/04/26	15	16.97	9	17.11	17.00	6	10,955	0.05%
2024/04/24	3	16.92	3	16.93	16.80	0	12,382	0.00%
2024/04/23	3	16.73	9.1	16.91	16.70	-6.1	12,508	-0.05%
2024/04/22	5	16.61	13	16.58	16.80	-8	12,501	-0.06%
2024/04/19	3	15.73	3.1	15.30	15.75	-0.1	12,587	0.00%
2024/04/18	1.1	15.95	5	15.94	15.90	-3.9	13,006	-0.03%
2024/04/17	1	15.60	0.2	15.75	15.60	0.9	14,719	0.01%
2024/04/16	7.3	15.68	0	0.00	15.60	7.3	15,102	0.05%
2024/04/15	0	0.00	15	16.48	16.40	-15	15,356	-0.10%
2024/04/12	11	17.00	12	16.92	16.75	-1	15,296	-0.01%
2024/04/11	8	17.59	32.1	17.47	17.15	-24.1	15,201	-0.16%
2024/04/10	7	17.50	20	17.81	17.55	-13	15,264	-0.09%
2024/04/09	14.1	17.56	6.2	17.41	17.25	7.9	15,120	0.05%
2024/04/08	86	18.93	13	18.51	17.90	73	14,805	0.49%
2024/04/03	34.2	18.22	21	18.24	18.60	13.2	13,686	0.10%
2024/04/02	16	17.38	4.1	17.08	16.95	11.9	12,806	0.09%
2024/04/01	0.1	16.55	0	0.00	16.55	0.1	12,262	0.00%
2024/03/29	2	16.30	2	16.15	16.10	0	12,158	0.00%
2024/03/28	2	16.10	2	16.15	16.15	0	12,089	0.00%
2024/03/27	2	15.90	4	16.00	15.95	-2	12,044	-0.02%
2024/03/26	3	16.17	3.2	15.99	15.90	-0.2	12,016	0.00%
2024/03/25	7	16.31	3	16.32	16.25	4	11,947	0.03%
2024/03/22	0	0.00	1	15.95	15.95	-1	11,882	-0.01%
2024/03/21	1.2	15.67	1	15.75	15.80	0.2	11,845	0.00%
2024/03/20	4	15.95	4	15.85	15.65	0	11,799	0.00%
2024/03/19	2	16.20	2	15.90	15.85	0	11,777	0.00%
2024/03/18	2	15.85	0.1	15.80	15.95	1.9	11,743	0.02%
2024/03/14	2.1	15.72	3	15.65	15.65	-0.9	11,757	-0.01%
2024/03/13	6	16.28	12	16.80	15.95	-6	11,681	-0.05%
2024/03/12	84	16.80	73	16.83	16.95	11	11,466	0.10%
2024/03/11	0	0.00	5.1	16.34	16.50	-5.1	11,000	-0.05%
2024/03/08	1	15.00	1	15.00	15.00	0	10,733	0.00%
2024/03/07	5	15.49	5.1	15.40	15.35	-0.1	10,660	0.00%
2024/03/06	4.1	15.71	4.1	15.80	15.60	0	10,579	0.00%
2024/03/05	3	15.68	1	15.70	16.05	2	10,524	0.02%
2024/03/04	1	15.50	0	0.00	15.50	1	10,356	0.01%
2024/03/01	0	15.50	0	0.00	15.40	0	10,307	0.00%
2024/02/29	0	15.75	0	0.00	15.65	0	10,277	0.00%
2024/02/27	0	0.00	1	15.85	15.80	-1	10,237	-0.01%
2024/02/26	1	16.05	1	16.20	16.20	0	10,170	0.00%
2024/02/23	3	16.50	5	16.27	16.20	-2	10,157	-0.02%
2024/02/22	3	16.50	0	0.00	16.35	3	10,080	0.03%
2024/02/20	1	16.85	1	16.85	16.65	0	9,965	0.00%
2024/02/19	1	17.40	2	16.95	16.85	-1	9,869	-0.01%
2024/02/16	2	17.00	7.1	16.81	17.10	-5.1	9,692	-0.05%
2024/02/15	2	16.35	1.1	16.39	16.30	0.9	9,410	0.01%
2024/02/05	0.1	15.85	1	15.80	15.75	-0.9	9,238	-0.01%
2024/02/02	1	15.65	0	0.00	15.50	1	9,147	0.01%
2024/02/01	0	0.00	2	15.58	15.35	-2	9,110	-0.02%
2024/01/31	1.1	15.51	1.4	15.89	15.50	-0.3	9,015	0.00%
2024/01/30	1.1	16.05	2	16.13	16.10	-0.9	8,903	-0.01%
2024/01/29	4	15.88	0	0.00	15.85	4	8,780	0.05%
2024/01/26	7.1	16.34	13.2	16.20	15.80	-6.1	8,713	-0.07%
2024/01/25	4.2	16.04	1	16.05	15.95	3.2	8,589	0.04%
2024/01/24	6	16.43	11	16.46	16.25	-5	8,453	-0.06%
2024/01/23	7.1	16.53	5	16.83	16.40	2.1	8,338	0.02%
2024/01/22	7	16.59	10	16.70	16.45	-3	8,093	-0.04%
2024/01/19	45	17.24	85	17.40	16.90	-40	7,868	-0.51%
2024/01/18	70	17.29	24	17.28	17.45	46	7,224	0.64%
2024/01/17	0.1	15.80	1	16.30	15.90	-0.9	6,305	-0.01%
2024/01/16	1	16.50	3	16.35	16.40	-2	6,114	-0.03%
2024/01/15	76	17.11	74	16.96	16.80	2	5,822	0.03%
2024/01/12	64	16.84	53	16.84	16.80	11	5,465	0.20%
2024/01/11	180	16.93	104	16.86	16.45	76	4,982	1.52%	大買/大賣/
2024/01/10	22	16.06	49	15.50	16.25	-27	3,206	-0.84%
2024/01/09	29	14.82	4	14.95	14.80	25	2,785	0.90%
2024/01/04	1	14.30	0	0.00	14.15	1	2,574	0.04%
2024/01/03	0	0.00	1	13.70	13.75	-1	2,566	-0.04%
2023/12/29	1	13.45	0.1	13.45	13.40	0.9	2,759	0.03%
2023/12/28	0	13.50	0	0.00	13.40	0	2,821	0.00%
2023/12/27	0	13.50	0	0.00	13.55	0	2,957	0.00%
2023/12/26	0	0.00	10	13.35	13.40	-10	3,005	-0.33%
2023/12/25	0	0.00	5	13.25	13.15	-5	3,068	-0.16%
2023/12/22	0	0.00	0.3	13.50	13.25	-0.3	3,109	-0.01%
2023/12/21	0.1	13.40	0	0.00	13.30	0.1	3,140	0.00%
2023/12/20	0.1	13.47	14	13.44	13.50	-13.9	3,214	-0.43%
2023/12/18	0.1	13.60	0	0.00	13.45	0.1	3,336	0.00%
2023/12/15	0	0.00	17	13.67	13.65	-17	3,401	-0.50%
2023/12/14	0	0.00	8.4	13.75	13.70	-8.4	3,554	-0.24%
2023/12/13	0	13.70	0	0.00	13.55	0	3,790	0.00%
2023/12/12	0	13.50	10	13.55	13.70	-10	3,975	-0.25%
2023/12/08	0.1	13.78	0	0.00	13.80	0.1	4,394	0.00%
2023/12/07	0.1	13.75	4	13.70	13.65	-3.9	4,921	-0.08%
2023/12/06	0.1	13.85	0	0.00	13.75	0.1	4,977	0.00%
2023/12/05	0.1	13.82	3	13.80	13.85	-2.9	4,991	-0.06%
2023/12/04	0	0.00	1	14.10	14.00	-1	5,037	-0.02%
2023/12/01	0	0.00	2	13.85	13.90	-2	5,055	-0.04%
2023/11/30	0.1	13.70	7	13.80	13.75	-7	5,063	-0.14%
2023/11/29	1	13.90	0	0.00	13.85	1	5,040	0.02%
2023/11/28	0	0.00	2	13.95	13.95	-2	5,055	-0.04%
2023/11/27	0	13.85	3	13.90	13.75	-3	5,065	-0.06%
2023/11/24	2	14.10	14	14.10	14.00	-12	5,075	-0.24%
2023/11/22	15	14.10	15.4	14.20	14.10	-0.4	5,085	-0.01%
2023/11/21	7	14.11	16	14.08	14.05	-9	5,030	-0.18%
2023/11/20	5	13.91	16	13.90	13.90	-11	5,056	-0.22%
2023/11/15	1	13.75	1	13.65	13.65	0	5,166	0.00%
2023/11/13	0.1	13.47	0	0.00	13.40	0.1	5,230	0.00%
2023/11/10	0.1	13.45	0	0.00	13.40	0.1	5,277	0.00%
2023/11/09	4.1	13.54	0	0.00	13.55	4.1	5,324	0.08%
2023/11/08	0.2	14.02	0	0.00	13.90	0.2	5,343	0.00%
2023/11/06	0	14.10	0	0.00	14.10	0	5,703	0.00%
2023/11/03	0	0.00	3	13.90	13.90	-3	5,876	-0.05%
2023/11/02	2	14.35	0	0.00	14.10	2	5,977	0.03%
2023/10/31	2	13.78	1	14.15	13.80	1	6,021	0.02%
2023/10/30	2	13.93	1	14.10	13.95	1	6,089	0.02%
2023/10/26	4	14.10	2	14.05	14.10	2	6,188	0.03%
2023/10/24	0	0.00	0.4	14.15	14.15	-0.4	6,379	-0.01%
2023/10/23	0	14.10	0	0.00	14.00	0	6,551	0.00%
2023/10/20	3	13.47	6	13.43	13.50	-3	6,653	-0.04%
2023/10/19	1.1	13.71	101	13.80	13.80	-99.9	6,736	-1.48%	大賣/
2023/10/17	2	14.25	1	14.20	14.15	1	7,104	0.01%
2023/10/16	6	14.36	0	0.00	14.30	6	7,417	0.08%
2023/10/13	3	14.70	4	14.73	14.70	-1	7,394	-0.01%
2023/10/12	0.1	15.00	0	0.00	14.85	0.1	7,571	0.00%
2023/10/11	16.1	15.00	2	15.00	14.75	14.1	7,913	0.18%
2023/10/06	1	16.20	1	15.90	15.90	0	8,521	0.00%
2023/10/05	102	16.69	22	16.30	16.30	80	9,007	0.89%	大買/
2023/10/04	23	16.12	1	16.10	16.20	22	9,543	0.23%
2023/10/03	1	16.25	1	15.75	16.05	0	9,820	0.00%
2023/10/02	1	15.95	6	16.02	16.15	-5	9,763	-0.05%
2023/09/28	2	16.08	2	15.80	15.80	0	9,746	0.00%
2023/09/27	3	15.98	0	0.00	15.90	3	9,694	0.03%
2023/09/26	1	15.95	0	0.00	15.80	1	9,679	0.01%
2023/09/25	2	15.95	0	0.00	16.05	2	9,699	0.02%
2023/09/22	2	15.78	4.1	15.69	16.00	-2.1	9,645	-0.02%
2023/09/21	1	15.65	1	15.50	15.45	0	9,548	0.00%
2023/09/20	3	15.60	2	15.45	15.55	1	9,535	0.01%
2023/09/19	9	15.83	0	0.00	15.85	9	9,608	0.09%
2023/09/18	52	16.13	46	16.42	16.10	6	9,959	0.06%
2023/09/15	14	15.75	11	15.87	15.55	3	10,661	0.03%
2023/09/14	51	15.79	50.1	15.94	15.70	0.9	10,989	0.01%
2023/09/13	47	14.89	45	15.12	14.95	2	11,493	0.02%
2023/09/12	9.1	15.05	0	0.00	14.50	9.1	11,354	0.08%
2023/09/11	0	0.00	0.1	15.50	15.50	-0.1	10,920	0.00%
2023/09/08	0	14.10	0	0.00	14.10	0	10,897	0.00%
2023/09/07	0	14.15	0	0.00	14.10	0	10,884	0.00%
2023/09/06	0	14.70	0	0.00	14.60	0	10,845	0.00%
2023/09/04	1	15.00	0	0.00	14.95	1	10,833	0.01%
2023/08/30	1	14.70	0.1	14.70	14.75	0.9	10,924	0.01%
2023/08/29	0	14.40	1	14.40	14.55	-1	10,898	-0.01%
2023/08/28	0.1	14.42	0	0.00	14.40	0.1	10,894	0.00%
2023/08/25	13	14.75	0	0.00	14.70	13	10,884	0.12%
2023/08/24	0	0.00	3.2	14.86	14.85	-3.2	10,970	-0.03%
2023/08/23	1	14.41	1	14.55	14.50	0	10,905	0.00%
2023/08/22	0.1	14.82	11	15.01	14.60	-10.9	10,845	-0.10%
2023/08/21	0	15.10	0	0.00	15.20	0	10,781	0.00%
2023/08/18	11	15.30	6	15.50	15.10	5	10,763	0.05%
2023/08/15	6	15.20	2.2	15.17	15.45	3.8	10,600	0.04%
2023/08/14	0	14.95	1	15.00	14.85	-1	10,529	-0.01%
2023/08/11	16	15.29	0	0.00	15.30	16	10,457	0.15%
2023/08/10	0	14.40	0	0.00	14.70	0	10,312	0.00%
2023/08/09	11.1	15.10	0	0.00	15.10	11.1	10,074	0.11%
2023/08/08	0	16.95	0	0.00	16.75	0	9,895	0.00%
2023/08/07	0	0.00	0.3	16.40	16.50	-0.3	9,784	0.00%
2023/08/02	10	16.10	0	0.00	16.15	10	9,702	0.10%
2023/08/01	1	16.75	1	16.70	16.65	0	9,609	0.00%
2023/07/28	3	16.75	2.2	16.94	16.95	0.8	9,484	0.01%
2023/07/27	10	17.60	10.1	17.75	17.20	-0.1	9,398	0.00%
2023/07/26	20.1	16.33	16	16.51	16.45	4.1	9,213	0.04%
2023/07/25	11	17.62	10.1	17.65	17.65	0.9	8,969	0.01%
2023/07/24	10	17.20	7	17.40	17.25	3	8,812	0.03%
2023/07/21	43	17.84	1	17.55	17.70	42	8,670	0.48%
2023/07/20	7	19.22	2	19.20	18.90	5	8,434	0.06%
2023/07/19	14	19.20	1	19.20	19.20	13	8,219	0.16%
2023/07/18	29	19.14	28	19.01	18.20	1	7,875	0.01%
2023/07/17	7	19.35	0	0.00	18.95	7	7,689	0.09%
2023/07/14	21	18.77	21	18.60	18.75	0	7,505	0.00%
2023/07/13	36	19.85	31	19.89	19.15	5	7,164	0.07%
2023/07/12	26	18.12	29	18.07	18.90	-3	6,415	-0.05%
2023/07/11	26	17.70	16	17.83	17.70	10	5,935	0.17%
2023/07/10	22	17.26	49.4	17.28	17.50	-27.4	5,248	-0.52%
2023/07/05	5	15.20	0.1	15.20	15.20	4.9	4,789	0.10%
2023/07/04	0.1	14.90	0	0.00	14.90	0.1	4,762	0.00%
2023/07/03	0	0.00	0.2	15.65	15.25	-0.2	4,747	0.00%
2023/06/30	0	0.00	0	15.15	15.15	0	4,708	0.00%
2023/06/29	2	14.70	0	0.00	14.70	2	4,689	0.04%
2023/06/28	0	0.00	5	14.60	14.55	-5	4,674	-0.11%
2023/06/27	11.1	14.58	8	14.77	14.40	3.1	4,644	0.07%
2023/06/26	38.1	15.92	76	15.68	15.25	-37.9	4,497	-0.84%
2023/06/21	53	16.08	76	16.10	15.85	-23	4,000	-0.57%
2023/06/20	64	14.89	22	15.23	15.55	42	3,047	1.38%
2023/06/19	49.2	14.07	20	14.02	14.15	29.2	2,575	1.13%
2023/06/16	0	0.00	1	13.55	13.55	-1	1,831	-0.05%
2023/06/15	0	0.00	92	11.99	12.35	-92	1,761	-5.22%
2023/06/14	93	11.25	1	11.30	11.25	92	1,665	5.52%
2023/06/13	11	11.00	0.1	11.05	11.00	10.9	1,634	0.67%
2023/06/12	4	10.98	1	11.05	10.95	3	1,616	0.19%
2023/06/09	1	10.85	4	11.03	10.85	-3	1,595	-0.19%
2023/06/08	1.1	10.60	0	0.00	10.60	1.1	1,567	0.07%
2023/06/06	0	0.00	0.1	10.85	10.90	-0.1	1,579	0.00%
2023/06/05	2.1	10.90	1	11.15	10.85	1.1	1,580	0.07%
2023/06/01	2	10.85	3	10.90	10.80	-1	1,459	-0.07%
2023/05/31	1	10.70	13	10.68	10.80	-12	1,457	-0.82%
2023/05/30	16.1	10.90	9	10.81	10.65	7.1	1,441	0.49%
2023/05/29	1	10.30	0	0.00	10.30	1	1,354	0.07%
2023/05/26	2	10.45	2	10.38	10.25	0	1,375	0.00%
2023/05/25	0	0.00	0.3	10.65	10.65	-0.3	1,386	-0.02%
2023/05/23	0.1	10.50	0	0.00	10.45	0.1	1,436	0.00%
2023/05/19	0.1	10.38	0	0.00	10.30	0.1	1,518	0.01%
2023/05/17	1	10.40	1	10.45	10.40	0	1,528	0.00%
2023/05/11	0	0.00	2	10.13	10.05	-2	1,583	-0.13%
2023/05/08	0	0.00	1	10.20	10.20	-1	1,652	-0.06%
2023/05/05	0.2	10.30	0	0.00	10.25	0.2	1,661	0.01%
2023/05/04	1	10.20	0	0.00	10.15	1	1,665	0.06%
2023/05/02	0.1	10.30	0	0.00	10.25	0.1	1,668	0.00%
2023/04/26	1	10.05	1	10.20	10.30	0	1,677	0.00%
2023/04/25	1	10.40	0	0.00	10.15	1	1,673	0.06%
2023/04/24	1	10.35	2	10.48	10.45	-1	1,649	-0.06%
2023/04/20	3	10.90	1	10.75	10.65	2	1,608	0.12%
2023/04/19	1.1	11.33	0	0.00	11.10	1.1	1,569	0.07%
2023/04/17	2	11.20	2	11.28	11.35	0	1,495	0.00%
2023/04/14	2	11.20	1.1	11.15	11.15	0.9	1,448	0.06%
2023/04/13	0	0.00	0.2	10.85	10.75	-0.2	1,381	-0.02%
2023/04/12	0.1	10.65	0	0.00	10.70	0.1	1,354	0.00%
2023/04/10	0.1	10.55	0	0.00	10.55	0.1	1,336	0.00%
2023/04/07	1.1	10.70	0	0.00	10.70	1.1	1,316	0.09%
2023/04/06	0	0.00	3.2	10.82	10.80	-3.2	1,309	-0.25%
2023/03/29	0	0.00	0.5	10.45	10.45	-0.5	1,266	-0.04%
2023/03/28	1.1	10.60	0	0.00	10.40	1.1	1,265	0.08%
2023/03/27	1	10.70	1	10.65	10.65	0	1,253	0.00%
2023/03/24	1	10.60	1	10.70	10.60	0	1,246	0.00%
2023/03/23	2	10.48	2	10.43	10.45	0	1,223	0.00%
2023/03/22	2.2	10.64	3	10.83	10.60	-0.8	1,209	-0.07%
2023/03/21	1	10.50	3	10.50	10.60	-2	1,145	-0.17%
2023/03/17	0	0.00	0.1	10.10	10.05	-0.1	1,076	-0.01%
2023/03/15	1	10.05	0	0.00	9.96	1	1,071	0.09%
2023/03/14	0.1	9.98	0	0.00	10.00	0.1	1,073	0.01%
2023/03/10	2	10.15	9	10.15	10.15	-7	1,076	-0.65%
2023/03/07	1	10.25	1	10.30	10.35	0	1,051	0.00%
2023/03/01	1	10.20	1	10.20	10.15	0	1,012	0.00%
2023/02/24	0	0.00	2	10.43	10.45	-2	994	-0.20%
2023/02/23	1	10.30	1	10.35	10.30	0	964	0.00%
2023/02/22	0	0.00	1	10.35	10.30	-1	939	-0.11%
2023/02/21	2	10.15	1	10.10	10.05	1	891	0.11%
2023/02/20	0	0.00	3	10.18	10.20	-3	868	-0.35%
2023/02/17	0	0.00	1	10.10	9.99	-1	841	-0.12%
2023/02/16	1	9.87	0	0.00	9.91	1	802	0.12%
2023/02/15	1	9.79	1	9.83	9.85	0	795	0.00%
2023/02/13	0	9.51	0	0.00	9.46	0	738	0.00%
2023/02/10	3	9.46	4	9.46	9.57	-1	737	-0.14%
2023/02/08	1	9.59	1	9.64	9.63	0	719	0.00%
2023/02/07	1	9.49	1	9.61	9.67	0	705	0.00%
2023/02/06	0	0.00	5	9.36	9.52	-5	676	-0.74%
2023/02/02	1	9.19	0.2	9.13	9.18	0.8	624	0.12%
2023/02/01	0	0.00	1	9.06	9.05	-1	626	-0.16%
2023/01/30	0	0.00	2	8.86	8.89	-2	616	-0.32%
2023/01/16	1	8.68	0	0.00	8.70	1	625	0.16%
2023/01/12	2	8.99	0	0.00	8.94	2	603	0.33%
2023/01/05	0	0.00	1	8.94	8.91	-1	644	-0.16%
2022/12/30	2	8.85	0	0.00	8.81	2	666	0.30%
2022/12/28	1	8.88	1	8.91	8.88	0	688	0.00%
2022/12/23	0	0.00	1	9.00	9.05	-1	716	-0.14%
2022/12/22	1	8.88	0	0.00	8.84	1	716	0.14%
2022/12/21	1	8.72	2	8.77	8.83	-1	737	-0.14%
2022/12/20	0	0.00	1	8.82	8.71	-1	744	-0.13%
2022/12/19	1	8.81	1	8.81	8.81	0	783	0.00%
2022/12/16	0.1	8.97	0	0.00	8.90	0.1	788	0.01%
2022/12/13	0.1	8.97	0	0.00	8.96	0.1	802	0.01%
2022/12/12	0	0.00	1	8.98	8.98	-1	810	-0.12%
2022/12/09	1	8.97	1	8.95	8.95	0	809	0.00%
2022/12/07	1	9.02	0	0.00	9.00	1	821	0.12%
2022/12/06	1	9.29	0	0.00	9.13	1	816	0.12%
2022/12/01	1	9.24	0	0.00	9.18	1	832	0.12%
2022/11/30	0	0.00	1	9.12	9.11	-1	841	-0.12%
2022/11/29	1	8.98	1	9.04	9.05	0	875	0.00%
2022/11/28	1	8.96	1	9.02	8.98	0	907	0.00%
2022/11/24	1	9.11	0	0.00	9.13	1	1,201	0.08%
2022/11/22	0.1	9.14	0	0.00	9.05	0.1	1,229	0.01%
2022/11/18	2	9.25	0	0.00	9.19	2	1,251	0.16%
2022/11/16	0	0.00	2	9.15	9.15	-2	1,273	-0.16%
2022/11/15	1	9.28	0	0.00	9.28	1	1,288	0.08%
2022/11/14	2.2	9.21	0.1	9.12	9.26	2.1	1,339	0.15%
2022/11/11	0.1	9.00	2	9.02	9.02	-1.9	1,334	-0.15%
2022/11/08	1	9.03	0	0.00	8.95	1	1,411	0.07%
2022/11/07	1	8.99	0	0.00	9.00	1	1,421	0.07%
2022/11/04	2.1	8.89	1	8.94	8.98	1.1	1,463	0.07%
2022/11/03	1	8.83	1	8.86	8.88	0	1,468	0.00%
2022/11/02	0	0.00	1	8.91	8.93	-1	1,478	-0.07%
2022/10/28	1	8.58	1	8.56	8.56	0	1,522	0.00%
2022/10/20	1	8.88	1	8.97	8.90	0	1,568	0.00%
2022/10/19	0	0.00	1	9.08	9.07	-1	1,581	-0.06%
2022/10/18	1	9.15	0.3	9.13	9.15	0.7	1,590	0.05%
2022/10/17	0.1	8.88	1	8.83	8.96	-0.9	1,605	-0.05%
2022/10/14	1	8.97	0	0.00	8.97	1	1,625	0.06%
2022/10/13	0	0.00	4	8.86	8.56	-4	1,636	-0.24%
2022/10/11	0.1	9.08	0	0.00	9.05	0.1	1,643	0.01%
2022/10/07	0	0.00	2	9.34	9.36	-2	1,643	-0.12%
2022/10/06	0	0.00	6	9.19	9.23	-6	1,644	-0.36%
2022/10/05	1	9.17	3.2	9.18	9.22	-2.2	1,652	-0.13%
2022/10/04	2	8.94	1	8.99	8.98	1	1,664	0.06%
2022/09/30	1	8.61	0	0.00	8.80	1	1,678	0.06%
2022/09/29	1	8.58	0	0.00	8.59	1	1,689	0.06%
2022/09/27	2.1	8.60	0	0.00	8.62	2.1	1,701	0.12%
2022/09/23	0.1	9.13	0	0.00	9.12	0.1	1,703	0.00%
2022/09/22	1.2	9.12	1	9.25	9.20	0.2	1,732	0.01%
2022/09/21	0.2	9.28	0	0.00	9.18	0.2	1,732	0.01%
2022/09/20	1	9.33	0	0.00	9.31	1	1,743	0.06%
2022/09/19	0.1	9.37	0	0.00	9.31	0.1	1,773	0.00%
2022/09/16	1.1	9.48	0	0.00	9.45	1.1	1,783	0.06%
2022/09/15	2	9.51	1	9.57	9.54	1	1,822	0.05%
2022/09/13	1.1	9.44	1	9.45	9.45	0.1	1,849	0.00%
2022/09/12	0.1	9.44	0	0.00	9.40	0.1	1,896	0.00%
2022/09/08	3	9.52	2	9.55	9.57	1	1,913	0.05%
2022/09/07	1.1	9.29	1	9.35	9.34	0.1	1,931	0.00%
2022/09/06	4.1	9.63	0	0.00	9.45	4.1	1,940	0.21%
2022/09/05	3	9.80	2	9.60	9.60	1	1,962	0.05%
2022/09/02	1.2	10.09	2	9.95	9.90	-0.8	1,958	-0.04%
2022/09/01	1	10.10	5	10.11	10.05	-4	1,960	-0.20%
2022/08/31	6	10.46	7	10.45	10.30	-1	1,961	-0.05%
2022/08/30	1	10.30	1	10.30	10.30	0	1,742	0.00%
2022/08/29	1	10.10	1	10.20	10.15	0	1,769	0.00%
2022/08/26	0	0.00	0.2	10.60	10.45	-0.2	1,870	-0.01%
2022/08/25	0.1	10.50	1	10.40	10.45	-0.9	2,126	-0.04%
2022/08/24	1	10.25	0	0.00	10.25	1	2,192	0.05%
2022/08/23	0.2	10.32	3	10.23	10.20	-2.8	2,440	-0.12%
2022/08/22	0	0.00	1	10.40	10.40	-1	2,496	-0.04%
2022/08/19	1	10.75	0.1	10.80	10.70	0.9	2,648	0.03%
2022/08/16	0.1	10.50	2	10.38	10.35	-1.9	2,798	-0.07%
2022/08/15	4	10.43	0	0.00	10.50	4	3,127	0.13%
2022/08/12	0	0.00	1	10.25	10.30	-1	3,096	-0.03%
2022/08/11	1	10.15	2	10.20	10.15	-1	3,110	-0.03%
2022/08/09	0	0.00	0.5	10.10	10.05	-0.5	3,139	-0.02%
2022/08/08	1	10.00	0	0.00	10.05	1	3,139	0.03%
2022/08/05	1.2	10.02	1	10.05	10.05	0.2	3,160	0.01%
2022/08/04	0.2	9.77	0	0.00	9.73	0.2	3,161	0.01%
2022/08/03	0	0.00	1	10.05	9.96	-1	3,145	-0.03%
2022/08/02	1.1	10.15	0	0.00	10.10	1.1	3,148	0.04%
2022/08/01	4	10.34	0	0.00	10.35	4	3,154	0.13%
2022/07/29	2	10.18	0	0.00	10.15	2	3,139	0.06%
2022/07/28	1	10.15	0	0.00	10.10	1	3,145	0.03%
2022/07/27	1	10.20	0.3	10.15	10.20	0.7	3,147	0.02%
2022/07/22	1.2	10.03	3	10.02	10.10	-1.8	3,132	-0.06%
2022/07/21	0	0.00	1	10.05	10.10	-1	3,151	-0.03%
2022/07/18	0.1	9.84	2	9.76	9.80	-1.9	3,153	-0.06%
2022/07/15	0	0.00	1	9.48	9.46	-1	3,149	-0.03%
2022/07/14	0.1	9.41	1	9.41	9.40	-0.9	3,157	-0.03%
2022/07/13	0	0.00	3	9.30	9.30	-3	3,182	-0.09%
2022/07/12	1.1	9.18	0	0.00	8.91	1.1	3,182	0.03%
2022/07/11	0.1	9.40	0	0.00	9.35	0.1	3,175	0.00%
2022/07/08	2	9.37	3	9.43	9.48	-1	3,184	-0.03%
2022/07/07	0	0.00	3	9.17	9.22	-3	3,180	-0.09%
2022/07/06	4.1	9.13	3	9.23	9.02	1.1	3,190	0.04%
2022/07/05	2.1	9.06	2	9.14	9.16	0.1	3,185	0.00%
2022/07/04	2.1	9.12	1	9.05	9.05	1.1	3,196	0.03%
2022/07/01	14.1	9.30	0	0.00	9.06	14.1	3,223	0.44%
2022/06/30	2	9.88	0	0.00	9.68	2	3,217	0.06%
2022/06/27	2	10.18	1	10.25	10.25	1	3,251	0.03%
2022/06/24	0.1	9.96	0	0.00	10.00	0.1	3,266	0.00%
2022/06/23	12	9.97	13	10.06	9.85	-1	3,276	-0.03%
2022/06/22	1.1	9.94	1	9.75	9.76	0.1	3,260	0.00%
2022/06/21	1	9.75	1	9.87	10.05	0	3,260	0.00%
2022/06/20	1.1	9.76	2	9.95	9.66	-0.9	3,264	-0.03%
2022/06/17	0.1	10.05	0	0.00	10.10	0.1	3,231	0.00%
2022/06/16	1	10.35	0	0.00	10.10	1	3,230	0.03%
2022/06/14	1	10.05	1	10.10	10.20	0	3,260	0.00%
2022/06/13	0.2	10.27	0	0.00	10.15	0.2	3,251	0.00%
2022/06/10	1	10.55	1	10.60	10.45	0	3,247	0.00%
2022/06/09	0	0.00	0.3	10.70	10.60	-0.3	3,235	-0.01%
2022/06/08	1	10.50	4	10.64	10.65	-3	3,197	-0.09%
2022/06/07	1	10.55	1	10.55	10.50	0	3,216	0.00%
2022/06/06	1	10.60	1	10.65	10.65	0	3,230	0.00%
2022/06/02	5	10.75	1	11.00	10.75	4	3,155	0.13%
2022/06/01	0	0.00	1	10.65	10.70	-1	2,944	-0.03%
2022/05/31	4	10.71	1	10.55	10.65	3	2,886	0.10%
2022/05/30	1.1	10.40	1	10.40	10.40	0.1	2,659	0.00%
2022/05/27	203	10.66	202	10.41	10.45	1	2,700	0.04%	大買/大賣/
2022/05/26	2	10.23	1	10.15	10.15	1	2,557	0.04%
2022/05/25	3.1	10.25	2	10.23	10.25	1.1	2,553	0.04%
2022/05/24	4	10.59	6	10.43	10.25	-2	2,575	-0.08%
2022/05/23	15	11.02	13	10.99	10.90	2	2,451	0.08%
2022/05/20	0.1	10.90	0.8	10.90	10.75	-0.7	2,152	-0.03%
2022/05/19	1.7	10.92	1	10.75	10.85	0.7	2,164	0.03%
2022/05/18	1.1	11.15	1.5	11.13	11.15	-0.4	2,169	-0.02%
2022/05/17	1.2	10.65	1	10.65	10.65	0.2	2,150	0.01%
2022/05/13	0.1	10.25	0.4	10.20	10.40	-0.3	2,197	-0.01%
2022/05/11	1	10.20	1	10.30	10.15	0	2,242	0.00%
2022/05/10	1	10.30	0	0.00	10.40	1	2,291	0.04%
2022/05/09	0	10.40	0	0.00	10.30	0	2,352	0.00%
2022/05/06	0.1	10.67	0	0.00	10.75	0.1	2,403	0.00%
2022/05/05	1	10.85	2	10.95	10.85	-1	2,445	-0.04%
2022/05/04	2.1	10.79	0	0.00	10.65	2.1	2,457	0.09%
2022/05/03	1	10.60	1	10.80	10.75	0	2,489	0.00%
2022/04/28	0	0.00	3	10.70	10.80	-3	2,560	-0.12%
2022/04/22	0	0.00	5	11.20	11.20	-5	2,649	-0.19%
2022/04/21	1.1	11.49	0	0.00	11.25	1.1	2,739	0.04%
2022/04/19	0	0.00	1	11.25	11.20	-1	3,010	-0.03%
2022/04/18	0.2	10.98	0	0.00	10.90	0.2	3,160	0.00%
2022/04/15	0.1	11.13	0	0.00	11.05	0.1	3,583	0.00%
2022/04/14	1	11.15	0	0.00	11.15	1	3,739	0.03%
2022/04/13	2.1	11.30	0	0.00	11.35	2.1	3,916	0.05%
2022/04/07	0.1	11.77	0	0.00	11.45	0.1	6,608	0.00%
2022/04/06	0	11.85	0	0.00	11.90	0	6,749	0.00%
2022/04/01	0.1	11.95	0	0.00	11.95	0.1	7,088	0.00%
2022/03/31	0	12.20	5	12.10	12.10	-5	7,157	-0.07%
2022/03/30	0	12.35	0	0.00	12.25	0	7,207	0.00%
2022/03/29	0.1	12.40	0	0.00	12.30	0.1	7,276	0.00%
2022/03/28	1	12.70	0	0.00	12.60	1	7,773	0.01%
2022/03/22	0	0.00	1	13.05	13.10	-1	8,294	-0.01%
2022/03/21	1.3	13.04	0	0.00	12.90	1.3	9,065	0.01%
2022/03/17	0	13.00	0	0.00	13.05	0	10,283	0.00%
2022/03/16	2	12.93	1	12.80	12.75	1	10,964	0.01%
2022/03/15	0	12.95	0	0.00	12.90	0	11,145	0.00%
2022/03/11	0	0.00	1	13.20	13.20	-1	11,265	-0.01%
2022/03/09	0.2	12.85	2	12.68	12.80	-1.8	11,254	-0.02%
2022/03/08	0	0.00	1	12.50	12.15	-1	11,217	-0.01%
2022/03/07	1	12.30	15	12.25	12.20	-14	11,190	-0.12%
2022/03/04	0	13.00	0	0.00	12.80	0	11,281	0.00%
2022/03/03	1	13.10	0	0.00	13.00	1	11,300	0.01%
2022/03/02	5.1	13.19	5	13.03	13.00	0.1	11,335	0.00%
2022/03/01	5	12.95	1	13.10	13.15	4	11,239	0.04%
2022/02/25	1	12.90	0	0.00	12.80	1	11,249	0.01%
2022/02/24	3	13.08	2	12.85	12.85	1	11,276	0.01%
2022/02/23	0	13.65	0	0.00	13.55	0	11,268	0.00%
2022/02/22	0	13.60	5	13.65	13.60	-5	11,281	-0.04%
2022/02/18	8	13.94	1	13.95	13.85	7	11,289	0.06%
2022/02/17	1	14.10	0	0.00	13.85	1	11,282	0.01%
2022/02/16	0.1	14.25	20	14.10	14.10	-19.9	11,265	-0.18%
2022/02/15	3	14.25	2	14.20	13.90	1	11,272	0.01%
2022/02/14	2.1	13.90	10	13.85	13.90	-7.9	11,236	-0.07%
2022/02/11	0	0.00	1	14.40	14.30	-1	11,205	-0.01%
2022/02/10	2	14.20	0	0.00	14.20	2	11,154	0.02%
2022/02/09	1	14.00	16	14.32	14.30	-15	11,116	-0.13%
2022/02/08	4	13.70	4	13.85	14.00	0	11,059	0.00%
2022/02/07	0	0.00	2	13.28	13.45	-2	11,009	-0.02%
2022/01/21	1	13.50	1.3	13.26	13.25	-0.3	10,923	0.00%
2022/01/20	1	13.70	0	0.00	13.70	1	10,900	0.01%
2022/01/19	5	13.65	0	0.00	13.60	5	10,860	0.05%
2022/01/18	5	13.75	0	0.00	13.75	5	10,828	0.05%
2022/01/17	0.2	13.45	1	13.70	13.65	-0.8	10,791	-0.01%
2022/01/14	0.1	13.62	0	0.00	13.35	0.1	10,755	0.00%
2022/01/13	1	14.05	1	13.95	13.70	0	10,673	0.00%
2022/01/12	22.3	14.19	4.2	14.39	14.00	18.1	10,594	0.17%
2022/01/11	2	14.25	1	14.15	14.15	1	10,392	0.01%
2022/01/10	12.1	14.91	1	15.05	14.40	11.1	10,207	0.11%
2022/01/07	1.2	15.06	4	14.45	14.55	-2.8	9,773	-0.03%
2022/01/06	20	15.19	16	15.18	15.15	4	9,598	0.04%
2022/01/05	20.1	15.47	23	15.54	14.90	-2.9	9,413	-0.03%
2022/01/04	1.2	15.84	66	15.55	15.10	-64.8	8,986	-0.72%
2022/01/03	158.1	16.22	79	16.03	16.10	79.1	8,602	0.92%	大買/
2021/12/30	10	15.25	42	15.44	16.00	-32	7,340	-0.44%
2021/12/29	2	14.65	22	14.70	14.55	-20	6,655	-0.30%
2021/12/28	26	14.76	8	14.85	14.60	18	6,490	0.28%
2021/12/27	2	14.33	8	14.46	14.45	-6	6,159	-0.10%
2021/12/24	1	14.10	15	14.13	14.10	-14	6,077	-0.23%
2021/12/23	11	14.32	11	14.34	14.35	0	6,005	0.00%
2021/12/22	15	14.57	9	14.64	14.30	6	5,924	0.10%
2021/12/21	1	13.90	2	13.93	13.95	-1	5,385	-0.02%
2021/12/17	1	14.10	0	0.00	14.00	1	5,250	0.02%
2021/12/16	1	14.65	17	14.90	14.85	-16	5,064	-0.32%
2021/12/15	114	15.07	93	14.95	14.60	21	4,812	0.44%	大買/
2021/12/14	58	14.86	24.6	14.90	14.10	33.5	4,038	0.83%
2021/12/13	2	15.30	2	15.25	15.55	0	3,048	0.00%
2021/12/10	19	13.50	11.1	13.75	14.15	7.9	2,758	0.29%
2021/12/09	3	12.60	2	12.20	12.90	1	2,045	0.05%
2021/12/08	2	11.75	1	11.56	11.75	1	1,838	0.05%
2021/12/07	1	11.60	3	11.75	11.50	-2	1,810	-0.11%
2021/12/03	0	0.00	1	11.15	11.20	-1	1,678	-0.06%
2021/12/01	0	0.00	1	11.05	11.10	-1	1,688	-0.06%
2021/11/30	0.3	11.00	0	0.00	10.85	0.3	1,681	0.01%
2021/11/29	1.2	10.71	1	10.70	10.70	0.2	1,549	0.01%
2021/11/26	4	11.06	1	10.95	10.90	3	1,524	0.20%
2021/11/25	1	11.65	0	0.00	11.50	1	1,465	0.07%
2021/11/24	0	0.00	3	11.37	11.65	-3	1,453	-0.21%
2021/11/23	1	11.30	0	0.00	11.25	1	1,424	0.07%
2021/11/22	2	11.60	1	11.60	11.70	1	1,376	0.07%
2021/11/19	1	11.30	22	11.38	11.30	-21	1,324	-1.58%
2021/11/18	24	11.47	2	11.38	11.50	22	1,294	1.70%
2021/11/17	0	0.00	1	11.00	11.00	-1	1,240	-0.08%
2021/11/15	1	10.95	1	10.90	10.85	0	1,236	0.00%
2021/11/12	1	11.05	0	0.00	10.90	1	1,226	0.08%
2021/11/09	0	0.00	2	11.35	11.20	-2	1,215	-0.16%
2021/11/08	0.2	11.40	0	0.00	11.40	0.2	1,220	0.02%
2021/11/05	0	0.00	1	11.30	11.25	-1	1,265	-0.08%
2021/11/02	1	11.10	2	11.30	11.10	-1	1,268	-0.08%
2021/11/01	0.5	11.45	1.1	11.50	11.40	-0.6	1,313	-0.05%
2021/10/29	1	11.30	10	11.30	11.15	-9	1,354	-0.66%
2021/10/28	0	0.00	2	11.45	11.20	-2	1,343	-0.15%
2021/10/27	1	11.10	1	11.15	11.15	0	1,329	0.00%
2021/10/26	3	11.45	0	0.00	11.20	3	1,332	0.23%
2021/10/22	0.3	11.25	4	11.09	11.15	-3.7	1,361	-0.27%
2021/10/21	0	0.00	1	11.05	11.00	-1	1,366	-0.07%
2021/10/20	1	10.95	0	0.00	10.80	1	1,380	0.07%
2021/10/19	2	10.90	0	0.00	10.90	2	1,406	0.14%
2021/10/14	0	0.00	5	10.35	10.35	-5	1,569	-0.32%
2021/10/12	0.1	10.65	0	0.00	10.40	0.1	1,684	0.01%
2021/10/07	8	10.56	1	10.55	10.55	7	1,713	0.41%
2021/10/06	1	10.30	6	10.30	10.20	-5	1,745	-0.29%
2021/10/05	0	0.00	2	10.10	10.60	-2	1,752	-0.11%
2021/10/04	10	10.35	0	0.00	10.20	10	1,738	0.58%
2021/10/01	0	0.00	4	11.15	10.85	-4	1,715	-0.23%
2021/09/30	1	11.10	1	11.20	11.20	0	1,703	0.00%
2021/09/29	4	11.10	1	11.15	11.15	3	1,707	0.18%
2021/09/28	1	11.55	0	0.00	11.45	1	1,721	0.06%
2021/09/27	1	11.65	2	11.63	11.60	-1	1,732	-0.06%
2021/09/24	0	0.00	1	11.40	11.30	-1	1,723	-0.06%
2021/09/23	3	11.17	0	0.00	11.20	3	1,727	0.17%
2021/09/17	0	0.00	2	11.40	11.50	-2	1,796	-0.11%
2021/09/16	10	11.30	0	0.00	11.15	10	1,808	0.55%
2021/09/15	1	11.30	0	0.00	11.25	1	1,811	0.06%
2021/09/14	0	0.00	3	11.33	11.35	-3	1,824	-0.16%
2021/09/13	1	11.25	0	0.00	11.25	1	1,832	0.05%
2021/09/08	11	10.92	0	0.00	10.85	11	1,860	0.59%
2021/09/07	0	0.00	2	11.35	11.35	-2	1,830	-0.11%
2021/09/06	2	11.75	0	0.00	11.40	2	1,825	0.11%
2021/09/02	1	11.75	0	0.00	11.75	1	1,823	0.05%
2021/08/26	1	12.10	0	0.00	11.90	1	1,873	0.05%
2021/08/25	2	12.15	0	0.00	12.15	2	1,883	0.11%
2021/08/23	2	12.05	0	0.00	12.15	2	1,923	0.10%
2021/08/17	1	11.95	3	11.72	11.60	-2	1,937	-0.10%
2021/08/16	1	12.35	0	0.00	11.90	1	1,948	0.05%
2021/08/13	0.3	12.40	0	0.00	12.25	0.3	1,972	0.02%
2021/08/12	2.2	12.70	0	0.00	12.65	2.2	1,974	0.11%
2021/08/11	0.5	12.75	3	12.97	12.50	-2.6	1,996	-0.13%
2021/08/10	2	13.13	1	13.20	13.15	1	1,991	0.05%
2021/08/09	1	13.35	0	0.00	13.30	1	2,041	0.05%
2021/08/05	2.1	13.69	0	0.00	13.55	2.1	2,111	0.10%
2021/08/04	2	13.75	3	13.93	14.10	-1	2,129	-0.05%
2021/08/03	0	0.00	1	13.70	13.50	-1	2,160	-0.05%
2021/07/30	2	13.48	5	13.44	13.30	-3	2,233	-0.13%
2021/07/29	6	13.42	1	13.45	13.40	5	2,286	0.22%
2021/07/27	0.4	13.60	0	0.00	13.55	0.4	2,436	0.02%
2021/07/26	0	13.90	5.1	14.20	14.05	-5.1	2,533	-0.20%
2021/07/23	0.2	13.99	0	0.00	14.00	0.2	2,604	0.01%
2021/07/22	1.2	13.84	6	13.86	13.80	-4.8	2,696	-0.18%
2021/07/21	2.1	13.24	2	13.30	13.15	0.1	2,834	0.00%
2021/07/20	5.2	13.57	20	13.68	13.45	-14.8	3,015	-0.49%
2021/07/19	60	14.39	45	14.25	14.25	15	3,107	0.48%
2021/07/16	0	0.00	1	13.55	13.60	-1	3,274	-0.03%
2021/07/14	3	13.33	3	13.58	13.25	0	3,524	0.00%
2021/07/13	6	13.80	1	13.95	13.70	5	3,579	0.14%
2021/07/08	0	0.00	0.2	13.60	13.40	-0.2	3,902	0.00%
2021/07/07	0.2	13.20	0	0.00	13.25	0.2	3,992	0.00%
2021/07/06	3	13.72	1	13.50	13.50	2	4,159	0.05%
2021/07/05	0	0.00	2	13.83	13.75	-2	4,274	-0.05%
2021/07/02	2	13.50	0	0.00	13.35	2	4,318	0.05%
2021/07/01	0.4	13.50	0	0.00	13.25	0.4	4,421	0.01%
2021/06/30	0.5	13.45	0	0.00	13.50	0.5	4,552	0.01%
2021/06/29	0	0.00	2	13.65	13.40	-2	4,776	-0.04%
2021/06/28	4	13.69	3	13.75	13.75	1	5,029	0.02%
2021/06/25	0.1	13.85	2	13.95	14.15	-1.9	5,310	-0.04%
2021/06/24	2	13.90	0	0.00	13.85	2	5,440	0.04%
2021/06/22	0.2	13.25	0	0.00	13.15	0.2	5,483	0.00%
2021/06/16	0	0.00	2	13.80	13.55	-2	6,069	-0.03%
2021/06/11	1	13.70	1	13.85	13.85	0	6,345	0.00%
2021/06/10	2	13.80	0	0.00	13.65	2	6,348	0.03%
2021/06/09	0	0.00	4	14.05	13.70	-4	6,371	-0.06%
2021/06/02	1	14.10	0	0.00	14.05	1	6,359	0.02%
2021/06/01	2	14.40	0	0.00	14.30	2	6,363	0.03%
2021/05/31	0	0.00	1	13.90	13.80	-1	6,353	-0.02%
2021/05/26	1	13.50	0	0.00	13.55	1	6,377	0.02%
2021/05/25	1	13.25	1	13.55	13.40	0	6,403	0.00%
2021/05/24	1	13.10	2	13.13	13.20	-1	6,427	-0.02%
2021/05/21	1	12.70	1	12.85	12.85	0	6,448	0.00%
2021/05/18	2	11.35	2	11.85	12.30	0	6,486	0.00%
2021/05/14	6	12.45	5	12.35	12.40	1	6,392	0.02%
2021/05/13	3	12.37	19	11.68	12.45	-16	6,367	-0.25%
2021/05/12	23	12.77	18	12.70	12.70	5	6,401	0.08%
2021/05/10	19	15.20	1	15.30	15.60	18	6,320	0.28%
2021/05/06	2	14.33	2	14.33	14.35	0	6,262	0.00%
2021/05/05	5	14.94	2	15.00	14.55	3	6,200	0.05%
2021/05/04	2	14.75	2	14.45	14.80	0	6,154	0.00%
2021/05/03	14	16.36	2	16.35	15.85	12	6,039	0.20%
2021/04/29	17	17.40	1	17.15	17.05	16	5,940	0.27%
2021/04/28	20.7	17.56	3	17.75	17.75	17.7	5,858	0.30%
2021/04/27	11.1	17.77	2	17.95	17.70	9.1	5,780	0.16%
2021/04/26	6.2	18.02	23.2	18.30	18.25	-17	5,597	-0.30%
2021/04/23	33	18.04	19	17.48	18.00	14	5,401	0.26%
2021/04/22	37	17.28	10	18.43	17.00	27	5,269	0.51%
2021/04/21	14.2	18.07	55	17.80	18.35	-40.8	5,031	-0.81%
2021/04/20	0	0.00	1	17.35	17.40	-1	4,900	-0.02%
2021/04/19	0	0.00	1	17.30	17.25	-1	4,883	-0.02%
2021/04/16	0	0.00	1	17.35	17.40	-1	4,822	-0.02%
2021/04/15	10	17.58	17	17.43	17.45	-7	4,768	-0.15%
2021/04/14	7	16.60	14	16.63	16.75	-7	4,583	-0.15%
2021/04/13	6	17.02	2	17.25	16.90	4	4,557	0.09%
2021/04/12	5	17.62	7	18.04	17.70	-2	4,493	-0.04%
2021/04/09	2	17.50	12	17.77	17.35	-10	4,339	-0.23%
2021/04/08	20	17.30	4	17.33	17.30	16	4,247	0.38%
2021/04/07	5	17.25	1	17.55	17.35	4	4,208	0.10%
2021/04/06	12	17.20	30	17.16	16.85	-18	4,178	-0.43%
2021/04/01	62	17.46	68	17.59	17.00	-6	4,311	-0.14%
2021/03/31	92	16.99	84	16.79	16.85	8	4,099	0.20%
2021/03/30	126	16.25	125	16.12	16.10	1	3,892	0.03%	大買/大賣/
2021/03/29	13	15.52	0	0.00	15.40	13	3,593	0.36%
2021/03/25	0	0.00	6	14.78	14.55	-6	3,595	-0.17%
2021/03/23	0	0.00	9	15.82	15.10	-9	3,541	-0.25%
2021/03/22	18	15.53	9	15.58	15.55	9	3,447	0.26%
2021/03/19	34	15.17	46	15.19	15.00	-12	3,346	-0.36%
2021/03/18	18	14.50	15	15.18	15.30	3	3,049	0.10%
2021/03/16	0	0.00	4	14.10	14.05	-4	2,875	-0.14%
2021/03/12	1	14.20	0	0.00	14.00	1	2,967	0.03%
2021/03/11	0	0.00	6	14.07	14.05	-6	3,131	-0.19%
2021/03/10	0	0.00	1	13.90	13.80	-1	3,338	-0.03%
2021/03/09	2	13.75	0	0.00	13.65	2	3,383	0.06%
2021/03/05	5	13.70	0	0.00	13.50	5	3,730	0.13%
2021/03/03	0	0.00	2	14.10	14.10	-2	3,955	-0.05%
2021/02/26	4	14.13	2	14.18	14.20	2	3,976	0.05%
2021/02/25	1	14.40	11	14.20	14.00	-10	3,985	-0.25%
2021/02/24	0	0.00	2	14.00	13.95	-2	4,016	-0.05%
2021/02/23	0	0.00	8	14.15	14.10	-8	4,399	-0.18%
2021/02/22	18	13.99	13	13.85	14.05	5	4,684	0.11%
2021/02/19	5	13.50	2	13.50	13.50	3	4,625	0.06%
2021/02/18	0	0.00	1	13.35	13.45	-1	4,610	-0.02%
2021/02/04	2	12.80	0	0.00	12.70	2	4,590	0.04%
2021/02/03	23	12.94	21	12.93	13.00	2	4,579	0.04%
2021/01/19	4	13.23	4	13.45	13.20	0	4,281	0.00%
2021/01/15	0.8	13.60	0	0.00	13.55	0.8	4,250	0.02%
2021/01/13	2	14.38	4	14.03	14.00	-2	4,188	-0.05%
2021/01/08	0	0.00	2	13.60	13.60	-2	4,066	-0.05%
2021/01/07	5	13.80	0	0.00	13.80	5	4,093	0.12%
2021/01/05	2	14.45	0	0.00	14.30	2	4,033	0.05%
2021/01/04	0	0.00	7	14.30	14.25	-7	3,993	-0.18%
2020/12/30	0	0.00	3	14.27	14.25	-3	3,931	-0.08%
2020/12/29	0	0.00	6	14.49	14.50	-6	3,900	-0.15%
2020/12/28	17	14.96	13	14.83	14.85	4	3,815	0.10%
2020/12/25	0	0.00	3	14.20	14.10	-3	3,536	-0.08%
2020/12/22	12	14.29	11	14.20	13.80	1	3,450	0.03%
2020/12/18	0	0.00	4	13.90	13.70	-4	3,302	-0.12%
2020/12/15	0	0.00	11	14.25	13.65	-11	3,289	-0.33%
2020/12/14	3	14.20	0	14.00	14.15	3	3,262	0.09%
2020/12/11	0	0.00	4	13.43	13.60	-4	3,222	-0.12%
2020/12/10	0	0.00	2	13.95	13.95	-2	3,164	-0.06%
2020/12/09	35	14.18	24	14.35	14.10	11	3,119	0.35%
2020/12/08	2	13.95	4	13.95	13.85	-2	3,059	-0.07%
2020/12/07	16	14.52	30	14.56	14.25	-14	3,048	-0.46%
2020/12/04	38	14.38	29	14.39	14.50	9	2,894	0.31%
2020/12/03	2	13.85	1	13.70	13.65	1	2,678	0.04%
2020/12/02	0	0.00	4	14.03	13.90	-4	2,725	-0.15%
2020/12/01	113	14.25	80	14.30	14.30	33	2,750	1.20%	大買/
2020/11/30	15	13.85	7	13.58	13.70	8	2,681	0.30%
2020/11/27	0	0.00	1	12.85	12.95	-1	2,474	-0.04%
2020/11/26	2	12.70	0	0.00	12.70	2	2,480	0.08%
2020/11/25	8	12.79	22	12.74	12.55	-14	2,452	-0.57%
2020/11/24	31	12.66	22	12.77	12.50	9	2,414	0.37%
2020/11/23	1	12.50	1	12.60	12.65	0	2,395	0.00%
2020/11/20	34	12.90	31	12.87	12.65	3	2,329	0.13%
2020/11/19	3	12.82	4	12.25	12.90	-1	1,896	-0.05%
2020/11/17	0	0.00	3	11.60	11.55	-3	1,568	-0.19%
2020/11/16	3	11.80	0	0.00	11.70	3	1,609	0.19%
2020/11/11	0	0.00	19	11.32	11.35	-19	1,627	-1.17%
2020/11/09	0	0.00	2	11.25	11.25	-2	1,624	-0.12%
2020/11/06	0	0.00	4	11.19	11.10	-4	1,622	-0.25%
2020/10/27	1	11.55	0	0.00	11.55	1	1,813	0.06%
2020/10/22	0	0.00	2	11.55	11.65	-2	1,837	-0.11%
2020/10/21	0	0.00	13	11.60	11.70	-13	1,848	-0.70%
2020/10/20	0	0.00	10	11.50	11.65	-10	1,861	-0.54%
2020/10/16	0	0.00	1	11.70	11.65	-1	1,866	-0.05%
2020/10/15	17	12.09	2	11.95	11.80	15	1,877	0.80%
2020/09/28	2	11.15	0	0.00	11.15	2	2,341	0.09%
2020/09/25	15	10.54	0	0.00	10.65	15	2,363	0.63%
2020/09/21	2	12.20	0	0.00	12.00	2	2,356	0.08%
2020/09/17	2	11.90	1	12.00	11.95	1	2,337	0.04%
2020/09/14	0	0.00	0	11.70	11.70	0	2,385	0.00%
2020/09/11	0	0.00	2	11.80	11.60	-2	2,413	-0.08%
2020/09/09	3	12.00	0	0.00	12.20	3	2,363	0.13%
2020/09/08	2	11.90	0	0.00	11.90	2	2,353	0.08%
2020/09/07	8	12.46	25	12.70	12.15	-17	2,355	-0.72%
2020/09/04	15	12.32	2	12.30	12.50	13	2,284	0.57%
2020/09/03	2	11.60	6	11.67	11.85	-4	2,171	-0.18%
2020/09/01	7	11.26	0	0.00	11.10	7	2,031	0.34%
2020/08/31	0	11.15	0	0.00	10.85	0	2,084	0.00%
2020/08/27	1	11.00	1	11.20	11.10	0	2,112	0.00%
2020/08/20	10	10.40	20	11.02	10.40	-10	2,123	-0.47%
2020/08/19	0	0.00	21	11.38	11.30	-21	2,077	-1.01%
2020/08/18	0	0.00	40	11.53	11.55	-40	2,069	-1.93%
2020/08/17	1	11.70	0	0.00	11.70	1	2,075	0.05%
2020/08/10	0	0.00	5	11.40	11.40	-5	2,035	-0.25%
2020/08/03	3	11.85	3	12.05	11.80	0	2,056	0.00%
2020/07/28	0	0.00	1	10.70	10.75	-1	1,958	-0.05%
2020/07/27	0	0.00	10	11.25	11.20	-10	1,951	-0.51%
2020/07/24	0	0.00	1	11.50	11.25	-1	1,988	-0.05%
2020/07/17	0	0.00	1	11.80	11.55	-1	2,006	-0.05%
2020/07/16	0	0.00	3	11.60	11.60	-3	1,998	-0.15%
2020/07/15	0	0.00	10	12.00	11.65	-10	2,019	-0.50%
2020/07/13	6	12.08	0	0.00	12.20	6	2,016	0.30%
2020/07/10	1	11.95	0	0.00	11.80	1	2,011	0.05%
2020/07/08	47	12.87	22	12.81	12.65	25	1,940	1.29%
2020/07/07	4	11.45	24	11.78	12.00	-20	1,684	-1.19%
2020/07/06	0	0.00	10	11.40	11.25	-10	1,610	-0.62%
2020/07/03	10	11.05	0	0.00	11.00	10	1,589	0.63%
2020/07/01	1	10.90	2	11.00	10.90	-1	1,589	-0.06%
2020/06/22	0	0.00	2	11.05	11.25	-2	1,665	-0.12%
2020/06/19	1	11.05	0	0.00	11.05	1	1,653	0.06%
2020/06/18	2	10.80	3	10.87	10.95	-1	1,633	-0.06%
2020/06/17	10	10.55	0	0.00	10.55	10	1,612	0.62%
2020/06/16	2	10.50	0	0.00	10.55	2	1,656	0.12%
2020/06/12	20	10.45	2	10.35	10.65	18	1,715	1.05%
2020/06/11	0	0.00	17	11.00	10.85	-17	1,733	-0.98%
2020/06/10	0	0.00	3	11.25	11.25	-3	1,732	-0.17%
2020/06/09	0	0.00	10	11.20	11.10	-10	1,772	-0.56%
2020/06/08	10	11.40	0	0.00	11.35	10	1,807	0.55%
2020/06/05	1	11.45	4	11.59	11.55	-3	1,780	-0.17%
2020/06/04	12	10.66	0	0.00	10.55	12	1,705	0.70%
2020/06/03	2	10.80	0	0.00	10.75	2	1,725	0.12%
2020/06/02	1	10.40	0	0.00	10.50	1	1,793	0.06%
2020/05/27	10	10.30	0	0.00	10.35	10	1,875	0.53%
2020/05/25	2	10.25	0	0.00	10.20	2	1,880	0.11%
2020/05/22	5	10.40	0	0.00	10.30	5	1,885	0.27%
2020/05/20	5	10.55	0	0.00	10.50	5	1,889	0.26%
2020/05/18	10	10.43	0	0.00	10.35	10	1,889	0.53%
2020/05/15	30	10.77	0	0.00	10.70	30	1,881	1.59%
2020/05/14	3	11.00	3	10.77	10.85	0	1,875	0.00%
2020/05/13	0	0.00	5	11.36	11.30	-5	1,853	-0.27%
2020/05/12	10	11.55	0	0.00	11.40	10	1,850	0.54%
2020/05/11	0	0.00	10	11.70	11.60	-10	1,844	-0.54%
2020/05/08	36	11.56	2	11.45	11.40	34	1,840	1.85%
2020/05/07	29	11.66	0	0.00	11.60	29	1,826	1.59%
2020/04/30	10	11.75	1	11.70	11.75	9	1,808	0.50%
2020/04/29	2	11.65	0	0.00	11.60	2	1,812	0.11%
2020/04/28	9	11.93	9	11.88	11.85	0	1,781	0.00%
2020/04/27	0	0.00	1	11.45	11.45	-1	1,758	-0.06%
2020/04/24	0	0.00	1	11.10	11.15	-1	1,750	-0.06%
2020/04/23	0	0.00	1	11.30	11.15	-1	1,761	-0.06%
2020/04/22	1	11.00	1	11.10	11.00	0	1,769	0.00%
2020/04/20	1	11.40	0	0.00	11.40	1	1,832	0.05%
2020/04/08	0	0.00	2	10.30	10.30	-2	2,025	-0.10%
2020/04/01	0	0.00	2	9.47	9.84	-2	1,973	-0.10%
2020/03/31	2	9.23	0	0.00	9.28	2	1,908	0.10%
2020/03/27	5	9.12	2	9.31	9.25	3	1,890	0.16%
2020/03/26	2	8.96	0	0.00	8.89	2	1,865	0.11%
2020/03/25	0	0.00	2	8.41	8.39	-2	1,857	-0.11%
2020/03/17	0	0.00	2	9.19	9.20	-2	1,863	-0.11%
2020/03/13	0	0.00	7	10.46	10.50	-7	1,807	-0.39%
2020/02/27	10	13.10	0	0.00	13.15	10	1,444	0.69%
2020/02/20	3	14.20	0	0.00	14.15	3	1,436	0.21%
2020/01/31	0	0.00	50	14.72	14.60	-50	1,451	-3.44%
2020/01/30	0	0.00	20	15.20	14.85	-20	1,448	-1.38%
2020/01/16	3	16.95	3	16.90	16.85	0	1,412	0.00%
2020/01/15	2	16.80	2	16.80	16.90	0	1,402	0.00%
2020/01/14	53	16.85	1	16.85	16.75	52	1,386	3.75%
2020/01/13	3	16.50	0	0.00	16.50	3	1,318	0.23%
2020/01/09	1	15.95	0	0.00	15.75	1	1,295	0.08%
2020/01/07	9	16.15	0	0.00	16.15	9	1,274	0.71%
2020/01/03	8	16.42	6	16.48	16.65	2	1,230	0.16%
2020/01/02	6	16.48	16	16.43	16.50	-10	1,195	-0.84%
2019/12/19	11	15.70	10	15.70	15.70	1	1,270	0.08%
2019/12/16	10	15.25	10	15.05	15.25	0	1,236	0.00%
2019/12/06	8	15.04	0	0.00	14.90	8	1,145	0.70%
2019/12/05	2	15.10	0	0.00	15.10	2	1,144	0.17%
2019/12/02	0	0.00	1	15.00	14.80	-1	1,150	-0.09%
2019/11/29	0	0.00	2	15.00	14.95	-2	1,161	-0.17%
2019/11/27	2	15.10	0	0.00	15.05	2	1,223	0.16%
2019/11/21	1	15.30	0	0.00	15.30	1	1,207	0.08%
2019/11/14	0	0.00	1	14.95	14.90	-1	1,175	-0.09%
2019/11/11	7	15.80	0	0.00	15.55	7	1,126	0.62%
2019/10/31	0	0.00	1	16.60	16.60	-1	1,182	-0.08%
2019/10/30	0	0.00	5	17.10	17.10	-5	1,166	-0.43%
2019/10/29	0	0.00	1	17.15	17.10	-1	1,167	-0.09%
2019/10/22	1	17.75	0	0.00	17.60	1	1,185	0.08%
2019/10/17	1	17.60	1	17.70	17.60	0	1,217	0.00%
2019/10/15	0	0.00	1	17.75	17.70	-1	1,234	-0.08%
2019/10/04	0	0.00	3	18.75	18.65	-3	1,205	-0.25%
2019/10/02	2	18.13	0	0.00	18.15	2	1,111	0.18%
2019/10/01	1	18.05	0	0.00	18.10	1	1,111	0.09%
2019/09/25	1	18.00	1	17.90	18.10	0	1,204	0.00%
2019/09/24	1	18.30	2	18.23	18.30	-1	1,206	-0.08%
2019/09/23	3	17.97	1	17.65	18.20	2	1,185	0.17%
2019/09/17	0	0.00	15	17.30	17.30	-15	1,171	-1.28%
2019/09/02	1	18.30	0	0.00	18.30	1	1,243	0.08%
2019/08/30	23	18.10	2	18.13	18.10	21	1,247	1.68%
2019/08/27	4	17.20	0	0.00	17.00	4	1,222	0.33%
2019/08/26	0	0.00	4	16.90	17.00	-4	1,249	-0.32%
2019/08/22	0	0.00	40	17.35	17.40	-40	1,293	-3.09%
2019/08/12	0	0.00	20	16.30	16.45	-20	1,350	-1.48%
2019/07/30	0	0.00	20	18.40	18.15	-20	1,432	-1.40%
2019/07/29	0	0.00	10	18.70	18.55	-10	1,463	-0.68%
2019/07/22	0	0.00	6	17.80	17.80	-6	1,642	-0.37%
2019/07/08	0	0.00	2	19.05	18.95	-2	2,886	-0.07%
2019/07/05	0	0.00	2	19.28	19.25	-2	2,977	-0.07%
2019/07/03	0	0.00	9	19.70	19.40	-9	3,047	-0.30%
2019/07/02	34	19.83	2	19.85	19.95	32	3,071	1.04%
2019/06/12	2	19.30	0	0.00	19.20	2	4,474	0.04%
2019/06/11	0	0.00	1	19.15	19.15	-1	4,545	-0.02%
2019/06/10	0	0.00	30	19.10	18.90	-30	4,831	-0.62%
2019/06/06	0	0.00	20	18.97	19.05	-20	4,885	-0.41%
2019/06/05	0	0.00	3	19.15	19.10	-3	4,921	-0.06%
2019/06/04	18	19.14	0	0.00	19.00	18	5,196	0.35%
2019/06/03	5	19.10	0	0.00	19.00	5	5,485	0.09%
2019/05/31	30	19.11	0	0.00	19.15	30	5,623	0.53%
2019/05/30	6	18.70	7	18.73	18.75	-1	5,667	-0.02%
2019/05/28	1	18.30	0	0.00	18.15	1	6,344	0.02%
2019/05/23	0	0.00	1	17.95	17.90	-1	6,798	-0.01%
2019/05/15	0	0.00	1	18.45	18.30	-1	8,498	-0.01%
2019/05/08	0	0.00	1	18.90	18.90	-1	8,707	-0.01%
2019/05/07	0	0.00	1	19.20	19.10	-1	8,754	-0.01%
2019/05/06	10	18.90	0	0.00	18.90	10	8,890	0.11%
2019/05/03	0	0.00	1	19.55	19.50	-1	8,868	-0.01%
2019/04/26	5	20.65	0	0.00	20.55	5	8,746	0.06%
2019/04/24	15	21.07	0	0.00	20.85	15	8,691	0.17%
2019/04/23	35	22.16	36	22.49	21.65	-1	8,579	-0.01%
2019/04/22	0	0.00	30	21.00	21.65	-30	8,170	-0.37%
2019/04/19	0	0.00	1	21.00	20.90	-1	8,086	-0.01%
2019/04/18	12	20.95	0	0.00	20.70	12	8,058	0.15%
2019/04/17	1	21.50	0	0.00	21.30	1	7,997	0.01%
2019/04/16	1	21.85	8	22.04	21.85	-7	7,921	-0.09%
2019/04/15	15	21.40	39	21.19	21.60	-24	7,713	-0.31%
2019/04/11	22	21.53	0	0.00	21.10	22	7,598	0.29%
2019/04/03	14	21.39	0	0.00	21.15	14	7,446	0.19%
2019/04/02	0	0.00	1	20.90	20.80	-1	7,366	-0.01%
2019/03/28	5	20.65	10	20.61	20.40	-5	7,281	-0.07%
2019/03/27	0	0.00	5	21.00	20.85	-5	7,371	-0.07%
2019/03/22	1	21.25	2	21.35	21.30	-1	7,428	-0.01%
2019/03/21	11	21.74	6	21.52	22.15	5	7,226	0.07%
2019/03/20	0	0.00	2	20.95	20.90	-2	7,022	-0.03%
2019/03/18	1	21.35	0	0.00	21.15	1	6,945	0.01%
2019/03/15	0	0.00	2	20.40	20.70	-2	6,757	-0.03%
2019/03/13	12	21.06	3	20.98	20.70	9	6,777	0.13%
2019/03/12	0	0.00	2	20.30	20.30	-2	6,556	-0.03%
2019/03/08	6	20.69	1	20.55	20.50	5	6,674	0.07%
2019/03/07	10	20.95	11	20.80	20.80	-1	6,451	-0.02%
2019/03/04	13	20.85	22	20.73	20.90	-9	6,402	-0.14%
2019/02/27	23	20.61	65	20.80	20.60	-42	6,134	-0.68%
2019/02/26	60	19.96	2	20.00	19.90	58	5,759	1.01%
2019/02/25	1	20.00	3	20.25	20.20	-2	5,731	-0.03%
2019/02/22	10	20.60	22	20.56	20.25	-12	5,680	-0.21%
2019/02/21	31	19.94	11	20.26	20.60	20	5,529	0.36%
2019/02/20	22	20.26	1	19.95	20.15	21	5,470	0.38%
2019/02/19	6	19.76	1	19.80	19.90	5	5,320	0.09%
2019/02/18	10	20.40	17	20.35	20.30	-7	5,299	-0.13%
2019/02/15	41	19.83	31	19.83	19.75	10	5,062	0.20%
2019/02/14	24	18.73	10	19.40	19.55	14	4,542	0.31%
2019/01/28	0	0.00	16	17.04	17.05	-16	4,912	-0.33%
2019/01/25	6	17.10	8	16.80	17.10	-2	5,187	-0.04%
2019/01/24	8	16.45	3	16.40	16.40	5	5,139	0.10%
2019/01/17	0	0.00	1	16.35	16.50	-1	5,662	-0.02%
2019/01/15	3	16.45	0	0.00	16.55	3	5,809	0.05%
2019/01/09	4	16.40	0	0.00	16.40	4	5,954	0.07%
2019/01/07	0	0.00	4	16.00	16.40	-4	6,030	-0.07%
2018/12/25	15	16.47	0	0.00	16.50	15	6,623	0.23%
2018/12/20	28	17.15	28	17.85	17.15	0	7,010	0.00%
2018/12/19	1	19.10	25	18.55	18.35	-24	6,916	-0.35%
2018/12/18	0	0.00	10	17.40	17.50	-10	6,619	-0.15%
2018/12/14	10	16.60	3	16.75	16.90	7	6,543	0.11%
2018/12/10	0	0.00	1	17.10	16.70	-1	6,789	-0.01%
2018/12/04	3	18.85	0	0.00	18.50	3	6,829	0.04%
2018/12/03	20	18.70	20	18.55	18.50	0	6,770	0.00%
2018/11/29	5	17.90	10	18.00	17.60	-5	6,593	-0.08%
2018/11/28	0	0.00	2	17.90	17.70	-2	6,479	-0.03%
2018/11/20	2	17.35	0	0.00	16.80	2	6,274	0.03%
2018/11/19	0	0.00	3	16.80	17.10	-3	6,144	-0.05%
2018/11/16	5	16.65	3	16.65	16.55	2	6,064	0.03%
2018/11/15	7	16.61	21	17.05	16.50	-14	6,016	-0.23%
2018/11/14	0	0.00	1	16.85	17.00	-1	5,907	-0.02%
2018/11/13	0	0.00	10	16.85	17.00	-10	5,903	-0.17%
2018/11/12	5	17.05	5	16.80	16.80	0	5,826	0.00%
2018/11/09	1	16.80	0	0.00	17.15	1	5,681	0.02%
2018/11/08	0	0.00	1	16.70	16.45	-1	5,594	-0.02%
2018/11/07	1	16.30	0	0.00	16.30	1	5,495	0.02%
2018/11/06	10	16.70	1	16.65	16.30	9	5,555	0.16%
2018/11/05	41	16.70	40	16.60	16.70	1	5,505	0.02%
2018/11/02	0	0.00	14	15.80	16.70	-14	5,372	-0.26%
2018/11/01	14	15.60	0	0.00	15.60	14	5,116	0.27%
2018/10/31	65	15.38	10	15.35	15.30	55	5,056	1.09%
2018/10/26	1	14.00	1	13.95	13.95	0	4,903	0.00%
2018/10/24	0	0.00	2	14.83	14.85	-2	4,921	-0.04%
2018/10/22	2	15.13	0	0.00	15.60	2	4,969	0.04%
2018/10/18	0	0.00	1	14.95	14.85	-1	5,176	-0.02%
2018/10/12	1	14.75	1	14.85	14.75	0	6,200	0.00%
2018/10/08	15	19.30	20	18.55	18.30	-5	6,201	-0.08%
2018/10/05	5	19.80	0	0.00	19.80	5	6,196	0.08%
2018/10/03	20	20.02	11	20.11	20.30	9	6,317	0.14%
2018/10/02	22	21.75	1	21.70	20.35	21	6,449	0.33%
2018/10/01	2	21.50	2	21.55	21.55	0	6,685	0.00%
2018/09/28	6	21.59	3	21.70	21.60	3	6,984	0.04%
2018/09/27	1	21.90	0	0.00	21.60	1	6,970	0.01%
2018/09/26	0	0.00	10	20.85	21.20	-10	6,871	-0.15%
2018/09/25	0	0.00	10	20.30	20.55	-10	6,936	-0.14%
2018/09/20	10	19.90	1	20.00	19.90	9	7,220	0.12%
2018/09/17	45	20.77	44	21.08	20.75	1	8,141	0.01%
2018/09/14	5	21.35	0	0.00	21.60	5	8,374	0.06%
2018/09/03	9	23.10	0	0.00	23.10	9	10,461	0.09%
2018/08/31	1	23.85	11	24.38	24.00	-10	10,473	-0.10%
2018/08/30	0	0.00	5	23.45	23.80	-5	10,375	-0.05%
2018/08/20	0	0.00	1	22.10	22.10	-1	11,180	-0.01%
2018/08/17	1	22.65	0	0.00	22.55	1	11,181	0.01%
2018/08/15	6	22.67	7	22.80	22.25	-1	11,171	-0.01%
2018/08/07	5	26.80	0	0.00	26.80	5	11,112	0.04%
2018/08/06	6	27.19	0	0.00	26.80	6	11,158	0.05%
2018/08/02	0	0.00	2	27.95	27.10	-2	11,191	-0.02%
2018/07/30	0	0.00	1	28.70	28.60	-1	11,145	-0.01%
2018/07/26	2	29.48	0	0.00	28.75	2	11,048	0.02%
2018/07/25	1	29.15	21	29.65	29.20	-20	10,983	-0.18%
2018/07/24	12	29.88	6	29.83	29.75	6	10,894	0.06%
2018/07/23	11	30.40	11	29.24	29.00	0	10,692	0.00%
2018/07/20	3	29.17	32	29.39	30.25	-29	10,404	-0.28%
2018/07/19	1	28.20	0	0.00	28.50	1	9,941	0.01%
2018/07/18	14	29.10	1	28.20	28.15	13	9,977	0.13%
2018/07/17	0	0.00	14	27.44	27.50	-14	9,791	-0.14%
2018/07/13	13	29.08	1	28.75	28.50	12	9,704	0.12%
2018/07/12	1	28.70	5	28.55	28.20	-4	9,610	-0.04%
2018/07/11	7	28.86	0	0.00	28.70	7	9,559	0.07%
2018/07/09	2	29.00	1	29.15	28.90	1	9,332	0.01%
2018/07/06	0	0.00	1	29.00	29.10	-1	8,951	-0.01%
2018/07/05	1	26.95	1	27.40	26.70	0	8,674	0.00%
2018/07/03	1	28.15	31	27.53	27.10	-30	8,645	-0.35%
2018/07/02	20	28.90	0	0.00	28.30	20	8,549	0.23%
2018/06/29	6	29.36	0	0.00	28.70	6	8,516	0.07%
2018/06/28	1	29.30	1	29.30	27.90	0	8,497	0.00%
2018/06/27	2	27.35	21	28.24	29.25	-19	8,282	-0.23%
2018/06/26	23	28.90	25	28.26	28.40	-2	7,862	-0.03%
2018/06/25	8	29.50	18	28.76	27.90	-10	7,912	-0.13%
2018/06/22	45	31.19	22	31.80	30.00	23	7,719	0.30%
2018/06/21	43	31.02	44	31.22	31.15	-1	7,077	-0.01%
2018/06/20	49	28.52	6	28.20	28.90	43	6,337	0.68%
2018/06/19	3	25.58	5	24.60	26.95	-2	5,755	-0.03%
2018/06/15	5	25.55	0	0.00	25.15	5	5,566	0.09%
2018/06/14	3	26.82	0	0.00	26.10	3	5,531	0.05%
2018/06/06	0	0.00	1	26.85	27.05	-1	5,647	-0.02%
2018/06/05	0	0.00	2	26.80	26.65	-2	5,842	-0.03%
2018/06/04	2	26.05	3	26.35	26.10	-1	5,868	-0.02%
2018/06/01	1	26.85	0	0.00	26.90	1	5,796	0.02%
2018/05/30	3	29.30	0	0.00	28.35	3	5,640	0.05%
2018/05/17	6	26.55	6	27.65	26.55	0	5,550	0.00%
2018/05/16	10	27.60	10	26.45	27.60	0	5,693	0.00%
2018/05/15	0	0.00	1	27.45	26.85	-1	5,781	-0.02%
2018/05/14	1	26.50	0	0.00	26.30	1	5,912	0.02%
2018/05/09	0	0.00	1	25.30	24.60	-1	5,892	-0.02%
2018/04/30	0	0.00	2	22.90	23.25	-2	5,972	-0.03%
2018/04/26	6	21.00	6	21.50	21.00	0	6,148	0.00%
2018/04/25	0	0.00	10	21.10	21.60	-10	6,620	-0.15%
2018/04/23	10	20.50	0	0.00	21.00	10	6,836	0.15%
2018/04/20	2	22.40	0	0.00	22.65	2	7,062	0.03%
2018/04/16	0	0.00	5	24.18	23.20	-5	7,687	-0.07%
2018/04/12	2	23.20	0	0.00	23.10	2	8,475	0.02%
2018/04/11	0	0.00	1	24.00	23.40	-1	8,792	-0.01%
2018/04/10	1	23.80	0	0.00	23.00	1	9,255	0.01%
2018/04/09	0	0.00	1	24.75	24.35	-1	9,832	-0.01%
2018/04/02	1	27.00	1	27.80	26.50	0	11,171	0.00%
2018/03/28	2	26.50	0	0.00	25.90	2	11,759	0.02%
2018/03/27	0	0.00	1	26.05	26.05	-1	11,555	-0.01%
2018/03/26	0	0.00	7	23.70	23.70	-7	11,556	-0.06%
2018/03/23	0	0.00	5	24.60	24.00	-5	11,587	-0.04%
2018/03/20	0	0.00	1	26.85	26.80	-1	12,025	-0.01%
2018/03/16	1	27.00	0	0.00	26.95	1	12,813	0.01%
2018/03/13	30	27.65	30	28.00	27.65	0	13,221	0.00%
2018/03/06	3	28.75	0	0.00	28.85	3	13,904	0.02%
2018/03/01	1	30.05	0	0.00	30.20	1	14,737	0.01%
2018/02/27	0	0.00	5	30.35	29.90	-5	15,070	-0.03%
2018/02/26	5	31.00	1	30.50	30.40	4	15,303	0.03%
2018/02/23	13	30.10	15	30.49	30.10	-2	15,273	-0.01%
2018/02/12	0	0.00	12	27.75	27.80	-12	15,343	-0.08%
2018/02/09	19	25.87	6	26.15	26.60	13	15,288	0.09%
2018/02/08	1	29.65	4	28.79	28.65	-3	15,097	-0.02%
2018/02/07	3	29.93	2	30.05	28.20	1	14,990	0.01%
2018/02/06	2	29.48	0	0.00	29.35	2	15,184	0.01%
2018/02/02	0	0.00	1	35.80	35.45	-1	14,916	-0.01%
2018/02/01	6	35.59	0	0.00	35.30	6	14,938	0.04%
2018/01/30	1	36.85	2	36.23	35.60	-1	15,085	-0.01%
2018/01/24	1	35.80	1	36.65	36.05	0	15,375	0.00%
2018/01/23	5	36.10	1	36.55	36.00	4	15,722	0.03%
2018/01/19	7	36.99	10	36.50	35.80	-3	15,980	-0.02%
2018/01/18	4	40.23	2	40.83	39.55	2	15,534	0.01%
2018/01/17	1	41.35	0	0.00	40.95	1	15,414	0.01%
2018/01/16	5	41.49	2	42.25	41.30	3	15,409	0.02%
2018/01/15	2	40.50	6	40.18	40.10	-4	15,291	-0.03%
2018/01/12	11	41.50	7	41.03	40.25	4	15,232	0.03%
2018/01/11	2	40.15	2	40.43	39.80	0	15,086	0.00%
2018/01/10	7	40.91	8	41.16	40.20	-1	15,058	-0.01%
2018/01/09	3	40.50	2	40.55	41.20	1	15,144	0.01%
2018/01/08	7	43.04	16	41.88	40.50	-9	15,071	-0.06%
2018/01/05	2	44.45	3	44.27	44.35	-1	14,699	-0.01%
2018/01/04	7	44.68	6	45.12	44.15	1	14,418	0.01%
2018/01/03	14	43.80	13	43.49	44.80	1	13,966	0.01%
2018/01/02	52	40.37	33	38.73	40.75	19	13,344	0.14%