達運 (6120)-元富-松德券商分點個股進出

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－元富-松德券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-松德券商分點個股進出
元富-松德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	0	15.55	0.9	15.63	15.70	-0.9	10,175	-0.01%
2024/05/15	2.3	15.59	5	15.50	15.50	-2.7	10,424	-0.03%
2024/05/14	0	0.00	0.4	15.69	15.50	-0.4	10,575	0.00%
2024/05/13	10	15.55	11.4	15.60	15.60	-1.4	10,660	-0.01%
2024/05/10	0.6	15.79	0.2	15.80	15.80	0.3	10,718	0.00%
2024/05/09	2.5	16.04	0.3	16.04	15.80	2.2	10,793	0.02%
2024/05/08	10.3	15.60	1.2	15.64	15.65	9.1	10,798	0.08%
2024/05/07	0.2	15.45	0.3	15.46	15.55	-0.1	10,891	0.00%
2024/05/06	0.3	15.60	0.9	15.55	15.60	-0.6	10,907	-0.01%
2024/05/03	4	15.66	0	0.00	15.45	4	10,980	0.04%
2024/05/02	0	0.00	1.1	17.04	17.00	-1.1	10,665	-0.01%
2024/04/30	5	17.04	4.1	17.34	17.00	0.9	10,716	0.01%
2024/04/29	3.9	17.24	6.5	17.38	17.50	-2.6	10,872	-0.02%
2024/04/26	0.5	17.13	0	17.00	17.00	0.5	10,955	0.00%
2024/04/25	0.5	16.91	3.3	16.97	16.85	-2.8	11,515	-0.02%
2024/04/24	1.9	16.79	6	16.85	16.80	-4.1	12,382	-0.03%
2024/04/23	3.2	16.91	3.5	16.84	16.70	-0.3	12,508	0.00%
2024/04/22	8.5	16.55	5.8	16.68	16.80	2.7	12,501	0.02%
2024/04/19	1.8	15.42	1.5	15.30	15.75	0.3	12,587	0.00%
2024/04/18	10	16.35	35	16.01	15.90	-25	13,006	-0.19%
2024/04/17	28	15.62	0	0.00	15.60	28	14,719	0.19%
2024/04/16	2	15.93	16.1	15.73	15.60	-14.1	15,102	-0.09%
2024/04/15	1.1	16.53	0.8	16.72	16.40	0.3	15,356	0.00%
2024/04/12	8.8	16.84	0	0.00	16.75	8.8	15,296	0.06%
2024/04/11	14	17.41	0.2	17.69	17.15	13.8	15,201	0.09%
2024/04/10	1.2	17.76	0	0.00	17.55	1.2	15,264	0.01%
2024/04/09	10	17.75	5.1	17.90	17.25	4.9	15,120	0.03%
2024/04/08	31.6	18.41	499.9	19.09	17.90	-468.3	14,805	-3.16%	大賣/鉅額交易
2024/04/03	1,004.2	18.58	502.9	18.59	18.60	501.3	13,686	3.66%	大買/大賣/鉅額交易
2024/04/02	10.1	17.26	24.6	17.43	16.95	-14.5	12,806	-0.11%
2024/04/01	3.9	16.48	10	16.55	16.55	-6.1	12,262	-0.05%
2024/03/29	0.1	16.30	0.7	16.24	16.10	-0.6	12,158	0.00%
2024/03/28	2	16.12	2.1	16.13	16.15	-0.1	12,089	0.00%
2024/03/27	1.3	15.97	1.1	15.90	15.95	0.2	12,044	0.00%
2024/03/26	2	16.06	1.4	16.23	15.90	0.6	12,016	0.00%
2024/03/25	1.6	16.21	0	0.00	16.25	1.6	11,947	0.01%
2024/03/22	1	15.75	2.6	15.85	15.95	-1.6	11,882	-0.01%
2024/03/21	1.8	15.72	1.7	15.69	15.80	0.2	11,845	0.00%
2024/03/20	2.4	15.91	0.1	15.75	15.65	2.3	11,799	0.02%
2024/03/19	0.4	15.92	2	16.09	15.85	-1.6	11,777	-0.01%
2024/03/18	0.3	15.89	0.1	15.85	15.95	0.2	11,743	0.00%
2024/03/15	0.3	15.60	6.6	15.63	15.75	-6.3	11,764	-0.05%
2024/03/14	10.1	15.80	8.3	15.70	15.65	1.8	11,757	0.02%
2024/03/13	2.6	16.38	0	0.00	15.95	2.6	11,681	0.02%
2024/03/12	17.8	16.96	4	16.91	16.95	13.8	11,466	0.12%
2024/03/11	345.1	16.50	350.1	16.50	16.50	-5	11,000	-0.05%	大買/大賣/
2024/03/08	1.1	15.06	0	0.00	15.00	1.1	10,733	0.01%
2024/03/07	5	15.35	0.7	15.65	15.35	4.3	10,660	0.04%
2024/03/06	6.7	15.68	0.5	15.88	15.60	6.2	10,579	0.06%
2024/03/05	0.5	16.04	5	16.15	16.05	-4.5	10,524	-0.04%
2024/03/01	0	0.00	41	15.40	15.40	-41	10,307	-0.40%
2024/02/29	5	15.60	0	16.05	15.65	5	10,277	0.05%
2024/02/27	0	16.25	1.3	16.18	15.80	-1.3	10,237	-0.01%
2024/02/26	1.3	16.08	0.2	16.17	16.20	1.1	10,170	0.01%
2024/02/23	0	16.75	0	0.00	16.20	0	10,157	0.00%
2024/02/22	0	0.00	6.5	16.59	16.35	-6.5	10,080	-0.06%
2024/02/21	1.1	16.68	0.1	16.72	16.50	1.1	10,022	0.01%
2024/02/20	1.5	16.81	2.1	16.84	16.65	-0.6	9,965	-0.01%
2024/02/19	0.3	17.15	8.2	17.17	16.85	-7.9	9,869	-0.08%
2024/02/16	8	16.88	13.9	17.00	17.10	-5.9	9,692	-0.06%
2024/02/15	4.5	16.22	2.4	16.30	16.30	2.1	9,410	0.02%
2024/02/05	1.8	15.55	9.1	15.63	15.75	-7.3	9,238	-0.08%
2024/02/02	1	15.65	5.3	15.59	15.50	-4.3	9,147	-0.05%
2024/02/01	4.4	15.33	8	15.37	15.35	-3.6	9,110	-0.04%
2024/01/31	2	15.73	1.7	16.03	15.50	0.3	9,015	0.00%
2024/01/30	1.7	16.03	0.5	16.25	16.10	1.2	8,903	0.01%
2024/01/29	0.5	15.83	0.9	15.82	15.85	-0.4	8,780	-0.01%
2024/01/26	5.3	16.34	0	0.00	15.80	5.3	8,713	0.06%
2024/01/25	6	16.13	3.3	16.16	15.95	2.7	8,589	0.03%
2024/01/24	4.3	16.47	1.4	16.58	16.25	2.9	8,453	0.03%
2024/01/23	16.4	16.58	15.5	16.70	16.40	0.9	8,338	0.01%
2024/01/22	31.5	16.66	28.4	16.64	16.45	3	8,093	0.04%
2024/01/19	64.4	17.08	78.2	17.16	16.90	-13.8	7,868	-0.18%
2024/01/18	540.2	17.32	593.9	17.12	17.45	-53.7	7,224	-0.74%	大買/大賣/
2024/01/17	88.9	16.07	87.2	15.98	15.90	1.7	6,305	0.03%
2024/01/16	111.8	16.63	128.6	16.52	16.40	-16.8	6,114	-0.27%	大買/大賣/
2024/01/15	49.6	16.80	49.6	16.90	16.80	-0.1	5,822	0.00%
2024/01/12	37.5	16.57	17.7	16.60	16.80	19.8	5,465	0.36%
2024/01/11	148.8	16.91	106.2	16.87	16.45	42.6	4,982	0.86%	大買/大賣/
2024/01/10	36	16.01	22.7	15.74	16.25	13.3	3,206	0.42%
2024/01/09	24.8	14.95	15	14.80	14.80	9.8	2,785	0.35%
2024/01/08	0	0.00	2.7	14.28	14.15	-2.7	2,602	-0.10%
2024/01/05	4.6	14.18	15.2	14.20	14.15	-10.6	2,603	-0.41%
2024/01/04	4.8	14.34	3.1	14.39	14.15	1.6	2,574	0.06%
2024/01/03	1.5	13.46	0	0.00	13.75	1.5	2,566	0.06%
2024/01/02	0	0.00	0	13.45	13.40	0	2,594	0.00%
2023/12/29	0	0.00	1.9	13.42	13.40	-1.9	2,759	-0.07%
2023/12/28	0	0.00	2.9	13.45	13.40	-2.9	2,821	-0.10%
2023/12/27	2.3	13.50	3.3	13.50	13.55	-0.9	2,957	-0.03%
2023/12/26	3.7	13.29	0	13.35	13.40	3.7	3,005	0.12%
2023/12/25	0	13.25	0	0.00	13.15	0	3,068	0.00%
2023/12/21	0	0.00	0.1	13.50	13.30	-0.1	3,140	0.00%
2023/12/20	0.1	13.35	0	0.00	13.50	0.1	3,214	0.00%
2023/12/18	10	13.60	0.7	13.61	13.45	9.3	3,336	0.28%
2023/12/15	0	0.00	0	13.75	13.65	0	3,401	0.00%
2023/12/14	0.7	13.79	0	0.00	13.70	0.7	3,554	0.02%
2023/12/12	0	0.00	0.6	13.82	13.70	-0.6	3,975	-0.02%
2023/12/11	0.6	14.00	0.3	13.93	13.80	0.3	4,219	0.01%
2023/12/08	0.3	13.75	0	0.00	13.80	0.3	4,394	0.01%
2023/12/07	0	0.00	0.1	13.85	13.65	-0.1	4,921	0.00%
2023/12/06	0.1	13.90	1.4	13.88	13.75	-1.3	4,977	-0.03%
2023/12/05	0.1	13.80	2.6	13.85	13.85	-2.4	4,991	-0.05%
2023/12/04	2.6	13.92	1	14.05	14.00	1.6	5,037	0.03%
2023/12/01	2	13.90	1	13.90	13.90	1	5,055	0.02%
2023/11/30	2.2	13.65	0.2	13.75	13.75	2	5,063	0.04%
2023/11/29	0	0.00	0.6	13.95	13.85	-0.6	5,040	-0.01%
2023/11/28	0.8	13.85	0	0.00	13.95	0.8	5,055	0.02%
2023/11/27	0	0.00	0.5	14.00	13.75	-0.5	5,065	-0.01%
2023/11/24	0.1	14.10	0	0.00	14.00	0.1	5,075	0.00%
2023/11/22	24	14.08	2.2	14.17	14.10	21.8	5,085	0.43%
2023/11/21	2.7	14.07	2	14.05	14.05	0.7	5,030	0.01%
2023/11/20	0	0.00	0.1	13.95	13.90	-0.1	5,056	0.00%
2023/11/17	2.1	13.75	0	0.00	13.75	2.1	5,101	0.04%
2023/11/16	0	13.75	0.7	13.76	13.60	-0.7	5,154	-0.01%
2023/11/15	0.7	13.68	1.2	13.71	13.65	-0.4	5,166	-0.01%
2023/11/14	1.1	13.45	2.1	13.45	13.40	-1	5,191	-0.02%
2023/11/13	0.1	13.45	0	0.00	13.40	0.1	5,230	0.00%
2023/11/09	0	0.00	31.1	13.51	13.55	-31.1	5,324	-0.58%
2023/11/08	1.1	14.10	0.6	14.04	13.90	0.5	5,343	0.01%
2023/11/07	2.6	13.95	0	0.00	13.90	2.6	5,473	0.05%
2023/11/06	0	0.00	0.1	14.10	14.10	-0.1	5,703	0.00%
2023/11/03	0.1	14.10	0.4	14.16	13.90	-0.3	5,876	-0.01%
2023/11/02	0.2	14.25	0	14.15	14.10	0.1	5,977	0.00%
2023/11/01	0.3	13.85	0	0.00	13.75	0.3	5,987	0.00%
2023/10/31	0	0.00	1	14.00	13.80	-1	6,021	-0.02%
2023/10/30	0	0.00	0.2	14.10	13.95	-0.2	6,089	0.00%
2023/10/27	0.2	14.05	0.1	14.15	13.95	0.1	6,108	0.00%
2023/10/26	2.1	14.00	21.5	14.11	14.10	-19.4	6,188	-0.31%
2023/10/25	0.8	14.35	1.9	14.33	14.45	-1.1	6,233	-0.02%
2023/10/24	2.6	14.12	0	14.05	14.15	2.6	6,379	0.04%
2023/10/23	0	13.75	0	0.00	14.00	0	6,551	0.00%
2023/10/20	0	0.00	0.9	13.49	13.50	-0.9	6,653	-0.01%
2023/10/19	2.9	13.79	10	13.80	13.80	-7.1	6,736	-0.11%
2023/10/18	4	13.90	1	14.14	13.90	3	6,942	0.04%
2023/10/17	3	14.25	0.2	14.29	14.15	2.8	7,104	0.04%
2023/10/16	0.2	15.00	10	15.00	14.30	-9.8	7,417	-0.13%
2023/10/13	0	0.00	0.8	14.98	14.70	-0.8	7,394	-0.01%
2023/10/12	0.8	14.95	1	15.00	14.85	-0.2	7,571	0.00%
2023/10/11	33	14.85	10.8	14.80	14.75	22.2	7,913	0.28%
2023/10/06	3.8	16.00	1.8	16.02	15.90	1.9	8,521	0.02%
2023/10/05	21.8	16.58	10.4	16.46	16.30	11.4	9,007	0.13%
2023/10/04	2.8	16.02	28	16.09	16.20	-25.2	9,543	-0.26%
2023/10/03	2.5	15.98	89.5	16.34	16.05	-87	9,820	-0.89%
2023/10/02	3.3	15.94	1	16.20	16.15	2.3	9,763	0.02%
2023/09/28	4.2	15.88	3.4	16.16	15.80	0.9	9,746	0.01%
2023/09/27	0.3	15.70	1	15.70	15.90	-0.7	9,694	-0.01%
2023/09/26	5.6	15.85	3.2	15.95	15.80	2.5	9,679	0.03%
2023/09/25	12.8	16.19	11	16.00	16.05	1.8	9,699	0.02%
2023/09/22	1.8	15.87	60	15.95	16.00	-58.2	9,645	-0.60%
2023/09/21	0.9	15.49	0.2	15.58	15.45	0.7	9,548	0.01%
2023/09/20	0.2	15.59	1	15.75	15.55	-0.8	9,535	-0.01%
2023/09/19	124.7	15.85	3.7	16.06	15.85	121.1	9,608	1.26%	大買/鉅額交易
2023/09/18	62.9	16.10	198.2	15.94	16.10	-135.4	9,959	-1.36%	大賣/鉅額交易
2023/09/15	111.2	15.67	102.6	15.85	15.55	8.6	10,661	0.08%	大買/大賣/
2023/09/14	205.6	15.78	204.6	15.72	15.70	1	10,989	0.01%	大買/大賣/
2023/09/13	68.6	14.91	102.1	15.29	14.95	-33.5	11,493	-0.29%	大賣/
2023/09/12	33.1	15.51	116.6	16.08	14.50	-83.5	11,354	-0.74%	大賣/
2023/09/11	329	15.50	397	15.50	15.50	-68	10,920	-0.62%	大買/大賣/
2023/09/08	46.6	14.10	0	0.00	14.10	46.6	10,897	0.43%
2023/09/07	60	14.35	0	0.00	14.10	60	10,884	0.55%
2023/09/06	150	14.71	1.8	14.95	14.60	148.2	10,845	1.37%	大買/鉅額交易
2023/09/05	1.5	14.76	0.5	14.87	14.95	1	10,846	0.01%
2023/09/04	31.8	14.84	0.8	15.05	14.95	31	10,833	0.29%
2023/09/01	80.8	14.90	2	15.04	14.90	78.7	10,824	0.73%
2023/08/31	0.2	14.75	0	14.90	14.90	0.2	10,810	0.00%
2023/08/30	1.9	14.56	0.5	14.73	14.75	1.4	10,924	0.01%
2023/08/29	0.5	14.40	0	0.00	14.55	0.5	10,898	0.00%
2023/08/28	0	0.00	1.2	14.46	14.40	-1.2	10,894	-0.01%
2023/08/25	10	14.70	1.4	14.90	14.70	8.6	10,884	0.08%
2023/08/24	2.6	15.00	1.6	15.11	14.85	1.1	10,970	0.01%
2023/08/23	11.6	14.43	0	0.00	14.50	11.6	10,905	0.11%
2023/08/22	10	15.10	4.9	14.97	14.60	5.1	10,845	0.05%
2023/08/21	4.3	15.19	0	0.00	15.20	4.3	10,781	0.04%
2023/08/18	0.7	15.26	4	15.59	15.10	-3.3	10,763	-0.03%
2023/08/17	2	15.55	0	0.00	15.45	2	10,708	0.02%
2023/08/16	0	0.00	1.2	15.20	15.10	-1.2	10,657	-0.01%
2023/08/15	8	15.43	8.2	15.42	15.45	-0.2	10,600	0.00%
2023/08/14	1.4	14.89	3	15.01	14.85	-1.7	10,529	-0.02%
2023/08/11	6	15.21	6.7	15.26	15.30	-0.7	10,457	-0.01%
2023/08/10	0.7	14.55	30	14.70	14.70	-29.3	10,312	-0.28%
2023/08/09	10	15.10	0.3	15.15	15.10	9.7	10,074	0.10%
2023/08/08	0.3	16.89	2.5	16.96	16.75	-2.2	9,895	-0.02%
2023/08/07	0.7	16.43	1.2	16.40	16.50	-0.5	9,784	-0.01%
2023/08/04	3	16.14	2.8	16.09	16.25	0.2	9,731	0.00%
2023/08/02	3.8	16.09	25.8	16.16	16.15	-22	9,702	-0.23%
2023/08/01	0.8	16.71	0.5	16.80	16.65	0.4	9,609	0.00%
2023/07/31	8.5	16.79	7	16.77	16.65	1.5	9,576	0.02%
2023/07/28	0	16.65	7.1	16.79	16.95	-7	9,484	-0.07%
2023/07/27	2.1	17.26	1	17.22	17.20	1.1	9,398	0.01%
2023/07/26	6	16.74	9.2	16.55	16.45	-3.2	9,213	-0.04%
2023/07/25	3.2	17.57	1.2	17.61	17.65	2	8,969	0.02%
2023/07/24	8.2	17.51	7	17.42	17.25	1.2	8,812	0.01%
2023/07/21	12	18.01	16.1	18.01	17.70	-4.1	8,670	-0.05%
2023/07/20	7.1	19.11	21.4	19.30	18.90	-14.3	8,434	-0.17%
2023/07/19	26.4	19.04	17.7	19.17	19.20	8.7	8,219	0.11%
2023/07/18	1.7	18.70	0	0.00	18.20	1.7	7,875	0.02%
2023/07/17	14	18.92	1	18.95	18.95	13	7,689	0.17%
2023/07/14	10	19.18	11	18.74	18.75	-1	7,505	-0.01%
2023/07/13	71	19.52	22	19.57	19.15	49	7,164	0.68%
2023/07/12	2	18.63	11.3	18.46	18.90	-9.3	6,415	-0.15%
2023/07/11	42	17.62	36	17.70	17.70	6	5,935	0.10%
2023/07/10	2	16.50	85	16.64	17.50	-83	5,248	-1.58%
2023/07/07	0	0.00	10	15.66	15.95	-10	4,908	-0.20%
2023/07/05	0	0.00	2	15.20	15.20	-2	4,789	-0.04%
2023/07/03	0	0.00	1	15.55	15.25	-1	4,747	-0.02%
2023/06/30	0	0.00	24	14.70	15.15	-24	4,708	-0.51%
2023/06/29	0	0.00	5	14.70	14.70	-5	4,689	-0.11%
2023/06/27	24	14.35	0	0.00	14.40	24	4,644	0.52%
2023/06/26	54.3	15.92	52	16.26	15.25	2.3	4,497	0.05%
2023/06/21	108	16.07	46.4	16.18	15.85	61.7	4,000	1.54%	大買/
2023/06/20	60.3	15.01	73.8	15.24	15.55	-13.5	3,047	-0.44%
2023/06/19	53.9	13.89	456.7	14.81	14.15	-402.9	2,575	-15.64%	大賣/鉅額交易
2023/06/16	400	13.55	0	13.55	13.55	400	1,831	21.84%	大買/鉅額交易
2023/06/15	1	11.95	2	12.35	12.35	-1	1,761	-0.06%
2023/06/14	2.4	11.22	0.3	11.30	11.25	2.1	1,665	0.12%
2023/06/13	0.6	11.02	4	11.05	11.00	-3.4	1,634	-0.21%
2023/06/12	0	11.00	0	0.00	10.95	0	1,616	0.00%
2023/06/08	0.1	10.75	0	0.00	10.60	0.1	1,567	0.00%
2023/06/07	0.1	10.90	0	0.00	10.80	0.1	1,573	0.00%
2023/06/06	0.3	10.85	0.5	10.85	10.90	-0.3	1,579	-0.02%
2023/06/05	1.8	11.02	0	11.05	10.85	1.7	1,580	0.11%
2023/06/02	0.1	10.80	0	0.00	10.75	0.1	1,456	0.00%
2023/06/01	0.1	10.85	1	10.87	10.80	-0.9	1,459	-0.06%
2023/05/31	1.2	10.77	2.7	10.77	10.80	-1.5	1,457	-0.10%
2023/05/30	3.1	10.74	0	0.00	10.65	3.1	1,441	0.22%
2023/05/26	0.2	10.65	0.8	10.75	10.25	-0.7	1,375	-0.05%
2023/05/25	0.3	10.65	1.6	10.70	10.65	-1.3	1,386	-0.10%
2023/05/24	2.2	10.54	0	0.00	10.70	2.2	1,424	0.16%
2023/05/19	0	0.00	0	10.45	10.30	0	1,518	0.00%
2023/05/18	0.1	10.52	0	0.00	10.35	0.1	1,525	0.01%
2023/05/16	0	0.00	1	10.20	10.20	-1	1,565	-0.06%
2023/05/12	0	10.10	0	0.00	10.05	0	1,578	0.00%
2023/05/11	0.1	10.20	0	0.00	10.05	0.1	1,583	0.01%
2023/05/10	0.1	10.30	0	0.00	10.20	0.1	1,590	0.00%
2023/05/09	0.1	10.15	0	0.00	10.15	0.1	1,625	0.00%
2023/05/02	0	0.00	3	10.30	10.25	-3	1,668	-0.18%
2023/04/27	0.1	10.40	0	0.00	10.25	0.1	1,662	0.01%
2023/04/26	0.1	10.30	0	0.00	10.30	0.1	1,677	0.01%
2023/04/25	0	0.00	2.2	10.43	10.15	-2.2	1,673	-0.13%
2023/04/24	0.7	10.45	11.4	10.49	10.45	-10.6	1,649	-0.64%
2023/04/21	0	0.00	2	10.60	10.40	-2	1,637	-0.12%
2023/04/20	1.1	10.71	7.3	10.73	10.65	-6.2	1,608	-0.38%
2023/04/19	0.2	11.11	2.1	11.21	11.10	-1.9	1,569	-0.12%
2023/04/18	2.1	11.43	0	0.00	11.45	2.1	1,532	0.13%
2023/04/17	1.1	11.21	0.7	11.20	11.35	0.4	1,495	0.03%
2023/04/14	10.1	11.06	1	11.05	11.15	9.1	1,448	0.63%
2023/04/13	1.8	10.81	0	0.00	10.75	1.8	1,381	0.13%
2023/04/12	0.2	10.65	0	10.79	10.70	0.1	1,354	0.01%
2023/04/11	4.1	10.63	1	10.70	10.70	3.1	1,348	0.23%
2023/04/10	0	0.00	11.4	10.55	10.55	-11.4	1,336	-0.85%
2023/04/07	3	10.88	3.5	10.71	10.70	-0.5	1,316	-0.04%
2023/04/06	1	10.70	0	10.90	10.80	1	1,309	0.07%
2023/03/31	2.4	10.62	1	10.65	10.65	1.4	1,303	0.10%
2023/03/30	4.8	10.59	2	10.55	10.55	2.8	1,277	0.22%
2023/03/29	0.1	10.45	0.3	10.45	10.45	-0.2	1,266	-0.01%
2023/03/28	0	0.00	3.7	10.59	10.40	-3.7	1,265	-0.29%
2023/03/27	2	10.61	5	10.65	10.65	-3	1,253	-0.24%
2023/03/24	0.5	10.59	5	10.60	10.60	-4.5	1,246	-0.36%
2023/03/23	6.9	10.52	10.3	10.53	10.45	-3.4	1,223	-0.28%
2023/03/22	26.1	10.78	6.3	10.65	10.60	19.8	1,209	1.64%
2023/03/21	14	10.58	10	10.53	10.60	4	1,145	0.35%
2023/03/20	0	10.20	0	0.00	10.00	0	1,074	0.00%
2023/03/13	0	0.00	2	10.05	10.00	-2	1,082	-0.18%
2023/03/07	0	0.00	5	10.35	10.35	-5	1,051	-0.48%
2023/03/06	0	0.00	0.3	10.40	10.25	-0.3	1,042	-0.03%
2023/03/03	0.3	10.30	0	0.00	10.25	0.3	1,034	0.03%
2023/03/02	0.2	10.20	0	0.00	10.15	0.2	1,020	0.02%
2023/03/01	0.2	10.40	7.8	10.24	10.15	-7.6	1,012	-0.75%
2023/02/24	0.8	10.35	5	10.40	10.45	-4.2	994	-0.42%
2023/02/23	1.2	10.34	0.4	10.44	10.30	0.8	964	0.08%
2023/02/22	0.4	10.25	0	0.00	10.30	0.4	939	0.04%
2023/02/15	5	9.85	0	0.00	9.85	5	795	0.63%
2023/02/14	5	9.80	0	0.00	9.78	5	782	0.64%
2023/02/10	0	0.00	5	9.52	9.57	-5	737	-0.68%
2023/02/08	0	0.00	0.6	9.71	9.63	-0.6	719	-0.09%
2023/02/07	0.6	9.59	0	0.00	9.67	0.6	705	0.09%
2023/02/06	0	0.00	3	9.43	9.52	-3	676	-0.44%
2023/02/03	0	0.00	0.6	9.21	9.25	-0.6	636	-0.09%
2023/02/02	0.7	9.14	0	0.00	9.18	0.7	624	0.11%
2023/02/01	0	0.00	0.7	9.12	9.05	-0.7	626	-0.11%
2023/01/31	0.7	9.06	0	0.00	9.07	0.7	624	0.11%
2023/01/30	0.1	8.95	0	0.00	8.89	0.1	616	0.02%
2023/01/16	0	0.00	2	8.73	8.70	-2	625	-0.32%
2023/01/12	0	0.00	0.4	9.03	8.94	-0.4	603	-0.07%
2023/01/11	0.4	9.05	0	0.00	8.99	0.4	607	0.07%
2023/01/10	0	0.00	0.5	9.04	8.97	-0.5	612	-0.09%
2023/01/09	0.5	9.00	1	9.04	8.99	-0.5	618	-0.07%
2023/01/05	0.6	8.97	0	0.00	8.91	0.6	644	0.10%
2022/12/26	0	0.00	4	9.02	8.99	-4	704	-0.57%
2022/12/19	1	8.81	0	0.00	8.81	1	783	0.13%
2022/12/15	0	9.07	1.1	9.11	9.06	-1.1	793	-0.14%
2022/12/14	1.1	9.08	0	0.00	9.08	1.1	804	0.14%
2022/12/13	0	0.00	0.1	9.03	8.96	-0.1	802	-0.01%
2022/12/12	0.1	8.94	0	0.00	8.98	0.1	810	0.01%
2022/12/05	5	9.31	2.3	9.40	9.36	2.7	834	0.32%
2022/12/02	0	0.00	2.3	9.29	9.25	-2.3	826	-0.28%
2022/12/01	0.6	9.20	4	9.21	9.18	-3.4	832	-0.41%
2022/11/30	4	9.19	0	0.00	9.11	4	841	0.47%
2022/11/28	0	0.00	0.4	9.06	8.98	-0.4	907	-0.04%
2022/11/25	0.4	9.22	0.6	9.17	9.10	-0.3	957	-0.03%
2022/11/24	0.6	9.16	0.1	9.15	9.13	0.6	1,201	0.05%
2022/11/23	0.1	9.09	0	0.00	9.09	0.1	1,213	0.01%
2022/11/21	0	0.00	0.2	9.26	9.16	-0.2	1,236	-0.01%
2022/11/18	0.2	9.29	1.7	9.25	9.19	-1.5	1,251	-0.12%
2022/11/17	0.4	9.16	0.4	9.22	9.21	0	1,256	0.00%
2022/11/16	0.1	9.28	3.8	9.22	9.15	-3.7	1,273	-0.29%
2022/11/15	5.4	9.25	2.4	9.22	9.28	3	1,288	0.24%
2022/11/14	4.4	9.29	0	0.00	9.26	4.4	1,339	0.33%
2022/11/03	0	0.00	1	8.89	8.88	-1	1,468	-0.07%
2022/11/02	0	8.92	0.1	8.97	8.93	-0.1	1,478	-0.01%
2022/11/01	0	0.00	0.3	8.77	8.73	-0.3	1,476	-0.02%
2022/10/31	0.4	8.61	0	0.00	8.60	0.4	1,496	0.03%
2022/10/28	0	0.00	3	8.84	8.56	-3	1,522	-0.20%
2022/10/26	0	0.00	1	8.93	8.85	-1	1,525	-0.07%
2022/10/25	1	8.89	0.7	8.95	8.94	0.3	1,546	0.02%
2022/10/24	0.7	9.01	0	0.00	8.95	0.7	1,553	0.04%
2022/10/21	0	0.00	0.5	8.86	8.75	-0.5	1,552	-0.03%
2022/10/20	0.5	8.91	0.2	9.07	8.90	0.3	1,568	0.02%
2022/10/19	0	0.00	1.9	9.14	9.07	-1.9	1,581	-0.12%
2022/10/18	1.4	9.13	20.4	9.15	9.15	-19	1,590	-1.19%
2022/10/17	1.1	8.91	0.1	9.01	8.96	1	1,605	0.06%
2022/10/14	0.1	8.96	0	0.00	8.97	0.1	1,625	0.01%
2022/10/13	0	0.00	0.7	9.01	8.56	-0.7	1,636	-0.04%
2022/10/12	0.7	9.04	0	0.00	9.01	0.7	1,631	0.04%
2022/10/11	0	0.00	0.6	9.23	9.05	-0.6	1,643	-0.04%
2022/10/07	0.6	9.24	1	9.26	9.36	-0.4	1,643	-0.03%
2022/10/06	0	9.23	0.6	9.37	9.23	-0.6	1,644	-0.04%
2022/10/05	0.6	9.23	1	9.24	9.22	-0.4	1,652	-0.03%
2022/10/04	1.1	9.00	0.2	8.99	8.98	0.8	1,664	0.05%
2022/10/03	0.2	8.80	0.5	8.67	8.82	-0.3	1,663	-0.02%
2022/09/30	0.5	8.63	0.7	8.58	8.80	-0.2	1,678	-0.01%
2022/09/29	0.7	8.52	0	0.00	8.59	0.7	1,689	0.04%
2022/09/28	0	0.00	2.5	8.50	8.23	-2.5	1,702	-0.14%
2022/09/27	2.5	8.62	0	0.00	8.62	2.5	1,701	0.14%
2022/09/23	0	0.00	0.1	9.29	9.12	-0.1	1,703	-0.01%
2022/09/22	0.1	9.23	0	0.00	9.20	0.1	1,732	0.01%
2022/09/19	0	0.00	7	9.34	9.31	-7	1,773	-0.39%
2022/09/14	2	9.45	0	0.00	9.43	2	1,837	0.11%
2022/09/13	0.7	9.54	0	0.00	9.45	0.7	1,849	0.04%
2022/09/12	0	0.00	0.9	9.58	9.40	-0.9	1,896	-0.05%
2022/09/08	0.9	9.43	1	9.48	9.57	-0.1	1,913	0.00%
2022/09/07	0.1	9.39	0	9.38	9.34	0.1	1,931	0.00%
2022/09/05	10.2	9.67	0	0.00	9.60	10.2	1,962	0.52%
2022/09/02	3	9.95	5	9.90	9.90	-2	1,958	-0.10%
2022/09/01	7	10.07	0	10.35	10.05	7	1,960	0.36%
2022/08/31	9	10.49	5	10.55	10.30	4	1,961	0.21%
2022/08/30	5	10.35	0	0.00	10.30	5	1,742	0.29%
2022/08/26	0	0.00	10	10.50	10.45	-10	1,870	-0.53%
2022/08/25	0	10.40	0	0.00	10.45	0	2,126	0.00%
2022/08/23	0.1	10.35	0	0.00	10.20	0.1	2,440	0.00%
2022/08/19	0	0.00	5	10.60	10.70	-5	2,648	-0.19%
2022/08/17	0	0.00	1	10.40	10.40	-1	2,661	-0.04%
2022/08/11	0	0.00	0.5	10.40	10.15	-0.5	3,110	-0.02%
2022/08/10	0	0.00	0.2	10.17	10.10	-0.2	3,125	-0.01%
2022/08/09	3.6	9.98	0	0.00	10.05	3.6	3,139	0.12%
2022/08/08	0	0.00	0.6	10.20	10.05	-0.6	3,139	-0.02%
2022/08/05	0.6	10.03	0	0.00	10.05	0.6	3,160	0.02%
2022/08/03	0	0.00	50	10.05	9.96	-50	3,145	-1.59%
2022/08/02	0	0.00	0.7	10.35	10.10	-0.7	3,148	-0.02%
2022/08/01	0.7	10.32	0	0.00	10.35	0.7	3,154	0.02%
2022/07/28	0	0.00	2.7	10.26	10.10	-2.7	3,145	-0.08%
2022/07/27	2.7	10.14	0	0.00	10.20	2.7	3,147	0.08%
2022/07/26	0	0.00	0	10.30	10.10	0	3,138	0.00%
2022/07/25	0	10.20	0	0.00	10.15	0	3,133	0.00%
2022/07/22	0	0.00	5.1	10.15	10.10	-5.1	3,132	-0.16%
2022/07/21	0.2	9.98	0.1	10.05	10.10	0.1	3,151	0.00%
2022/07/20	0.1	10.00	0.1	10.05	9.94	0	3,142	0.00%
2022/07/19	0.1	9.91	0.5	9.81	9.92	-0.4	3,151	-0.01%
2022/07/18	0.5	9.68	0	9.75	9.80	0.4	3,153	0.01%
2022/07/15	0	9.40	0	0.00	9.46	0	3,149	0.00%
2022/07/13	0	0.00	20	9.32	9.30	-20	3,182	-0.63%
2022/07/12	0.1	9.13	0	0.00	8.91	0.1	3,182	0.00%
2022/07/11	0	0.00	0.9	9.50	9.35	-0.9	3,175	-0.03%
2022/07/08	0.9	9.41	0	0.00	9.48	0.9	3,184	0.03%
2022/07/07	0	0.00	1.3	9.06	9.22	-1.3	3,180	-0.04%
2022/07/06	1.4	9.28	0	0.00	9.02	1.4	3,190	0.04%
2022/07/05	0.1	9.77	0	0.00	9.16	0.1	3,185	0.00%
2022/06/24	0	0.00	0.7	10.07	10.00	-0.7	3,266	-0.02%
2022/06/23	0.7	10.10	0	0.00	9.85	0.7	3,276	0.02%
2022/06/22	0.1	10.00	0	0.00	9.76	0.1	3,260	0.00%
2022/06/17	5	10.00	0	0.00	10.10	5	3,231	0.15%
2022/06/16	0	0.00	0.2	10.45	10.10	-0.2	3,230	-0.01%
2022/06/15	0.2	10.30	0	0.00	10.30	0.2	3,242	0.01%
2022/06/14	5	10.15	0	0.00	10.20	5	3,260	0.15%
2022/06/10	0	0.00	20	10.55	10.45	-20	3,247	-0.62%
2022/06/09	10.1	10.70	30	10.65	10.60	-19.9	3,235	-0.62%
2022/06/07	0	0.00	0.8	10.75	10.50	-0.8	3,216	-0.02%
2022/06/06	5.8	10.66	0	10.80	10.65	5.7	3,230	0.18%
2022/06/02	8	10.81	3	10.75	10.75	5	3,155	0.16%
2022/05/31	21	10.66	0	0.00	10.65	21	2,886	0.73%
2022/05/30	0.1	10.50	0	0.00	10.40	0.1	2,659	0.00%
2022/05/27	80.3	10.51	0	0.00	10.45	80.3	2,700	2.97%
2022/05/26	0.1	10.30	0	0.00	10.15	0.1	2,557	0.00%
2022/05/25	12	10.24	0	0.00	10.25	12	2,553	0.47%
2022/05/24	5	10.35	0.1	10.79	10.25	4.9	2,575	0.19%
2022/05/23	5.1	11.35	0	0.00	10.90	5.1	2,451	0.21%
2022/05/19	0	0.00	1.3	10.85	10.85	-1.3	2,164	-0.06%
2022/05/18	1.3	11.02	2.1	11.06	11.15	-0.7	2,169	-0.03%
2022/05/17	0.1	10.55	0	0.00	10.65	0.1	2,150	0.00%
2022/05/16	0.1	10.45	0	0.00	10.35	0.1	2,165	0.00%
2022/05/13	0.1	10.25	0	0.00	10.40	0.1	2,197	0.00%
2022/05/12	0	0.00	2	10.00	10.00	-2	2,207	-0.09%
2022/05/10	0.2	10.35	6	10.30	10.40	-5.8	2,291	-0.25%
2022/05/06	0.3	10.75	0	10.75	10.75	0.3	2,403	0.01%
2022/05/05	0	10.90	0	0.00	10.85	0	2,445	0.00%
2022/05/03	0	0.00	1	10.70	10.75	-1	2,489	-0.04%
2022/04/26	0.1	10.85	0	0.00	10.75	0.1	2,597	0.00%
2022/04/25	6	10.80	0	0.00	10.75	6	2,627	0.23%
2022/04/21	0	0.00	6	11.35	11.25	-6	2,739	-0.22%
2022/04/19	6	11.25	0	0.00	11.20	6	3,010	0.20%
2022/04/18	2	10.90	0	0.00	10.90	2	3,160	0.06%
2022/04/15	5	11.00	0	0.00	11.05	5	3,583	0.14%
2022/04/07	5.2	11.51	0	0.00	11.45	5.2	6,608	0.08%
2022/04/06	1	11.90	0	0.00	11.90	1	6,749	0.01%
2022/03/31	0	0.00	0.1	12.33	12.10	-0.1	7,157	0.00%
2022/03/30	0.1	12.40	0	0.00	12.25	0.1	7,207	0.00%
2022/03/28	0.1	12.60	0	0.00	12.60	0.1	7,773	0.00%
2022/03/25	1	12.80	0.3	13.00	12.85	0.7	7,848	0.01%
2022/03/24	0.1	12.95	0.3	12.96	12.95	-0.2	7,888	0.00%
2022/03/23	0.5	13.10	0.1	13.10	13.00	0.4	8,054	0.00%
2022/03/22	0.1	12.95	0.1	13.10	13.10	0	8,294	0.00%
2022/03/21	0	13.20	1.1	13.23	12.90	-1.1	9,065	-0.01%
2022/03/18	0.7	13.13	0	0.00	13.15	0.7	10,021	0.01%
2022/03/17	0.3	12.95	1.5	13.17	13.05	-1.2	10,283	-0.01%
2022/03/16	5.7	12.71	0.6	12.94	12.75	5.1	10,964	0.05%
2022/03/15	0.4	12.90	0.3	13.02	12.90	0.2	11,145	0.00%
2022/03/14	0.5	13.30	0	0.00	13.15	0.5	11,143	0.00%
2022/03/11	0	0.00	0	13.15	13.20	0	11,265	0.00%
2022/03/10	0	13.10	1.1	13.14	13.10	-1.1	11,290	-0.01%
2022/03/09	1.1	12.67	0	0.00	12.80	1.1	11,254	0.01%
2022/03/02	0	0.00	0.2	13.10	13.00	-0.2	11,335	0.00%
2022/03/01	0.2	13.00	0	0.00	13.15	0.2	11,239	0.00%
2022/02/25	0	0.00	0.8	12.94	12.80	-0.8	11,249	-0.01%
2022/02/24	3.8	13.12	0	0.00	12.85	3.8	11,276	0.03%
2022/02/22	0	0.00	0.2	13.71	13.60	-0.2	11,281	0.00%
2022/02/21	0.2	14.00	1.1	13.76	14.00	-0.9	11,304	-0.01%
2022/02/18	9.3	14.00	20.5	13.74	13.85	-11.2	11,289	-0.10%
2022/02/17	0.7	14.10	2.5	14.12	13.85	-1.8	11,282	-0.02%
2022/02/16	1.6	14.22	0	14.10	14.10	1.6	11,265	0.01%
2022/02/15	0	14.00	0	13.95	13.90	0	11,272	0.00%
2022/02/14	0.1	13.80	0.7	13.96	13.90	-0.6	11,236	-0.01%
2022/02/11	1	14.38	0	14.35	14.30	1	11,205	0.01%
2022/02/10	0.1	14.19	0.2	14.35	14.20	0	11,154	0.00%
2022/02/08	5.5	13.76	12.1	13.95	14.00	-6.6	11,059	-0.06%
2022/02/07	0.6	13.38	1	13.54	13.45	-0.4	11,009	0.00%
2022/01/26	0.1	12.90	0	0.00	12.70	0.1	10,980	0.00%
2022/01/25	0	0.00	0.2	13.00	12.75	-0.2	10,972	0.00%
2022/01/24	1	12.90	1	13.00	13.15	0	10,947	0.00%
2022/01/21	4	13.43	2	13.26	13.25	2	10,923	0.02%
2022/01/20	5.5	13.84	0	0.00	13.70	5.5	10,900	0.05%
2022/01/19	0.7	13.60	0.1	13.61	13.60	0.6	10,860	0.01%
2022/01/18	1	13.85	0	0.00	13.75	1	10,828	0.01%
2022/01/17	0.2	13.50	0	0.00	13.65	0.2	10,791	0.00%
2022/01/13	1	13.80	40	13.80	13.70	-39	10,673	-0.37%
2022/01/12	3	14.22	3.1	14.00	14.00	-0.1	10,594	0.00%
2022/01/11	1	14.20	1.9	14.09	14.15	-0.9	10,392	-0.01%
2022/01/10	3	14.57	6	14.76	14.40	-3	10,207	-0.03%
2022/01/07	1	14.55	3	14.50	14.55	-2	9,773	-0.02%
2022/01/06	2	15.20	0	0.00	15.15	2	9,598	0.02%
2022/01/05	38	15.62	41	15.20	14.90	-3	9,413	-0.03%
2022/01/04	48	15.27	0.4	15.50	15.10	47.6	8,986	0.53%
2022/01/03	12.4	16.03	4.3	16.09	16.10	8.1	8,602	0.09%
2021/12/30	41	15.90	17	15.83	16.00	24	7,340	0.33%
2021/12/29	13	14.56	2.1	14.65	14.55	10.9	6,655	0.16%
2021/12/28	0.2	14.90	8	14.81	14.60	-7.8	6,490	-0.12%
2021/12/27	2.1	14.50	2.4	14.36	14.45	-0.2	6,159	0.00%
2021/12/24	0.3	14.35	0	0.00	14.10	0.3	6,077	0.00%
2021/12/23	3	14.35	0	14.45	14.35	3	6,005	0.05%
2021/12/22	7	14.71	8.2	14.52	14.30	-1.2	5,924	-0.02%
2021/12/21	2	13.90	0	0.00	13.95	2	5,385	0.04%
2021/12/20	0	0.00	6	14.15	14.10	-6	5,307	-0.11%
2021/12/17	7	14.05	10	13.95	14.00	-3	5,250	-0.06%
2021/12/16	4	14.78	13	14.87	14.85	-9	5,064	-0.18%
2021/12/15	71	15.07	50	14.79	14.60	21	4,812	0.44%
2021/12/14	15.3	15.05	110.4	14.35	14.10	-95.1	4,038	-2.36%	大賣/
2021/12/13	2	15.30	10	15.55	15.55	-8	3,048	-0.26%
2021/12/10	110	13.40	30	13.95	14.15	80	2,758	2.90%	大買/
2021/12/09	0.4	12.35	1	12.90	12.90	-0.6	2,045	-0.03%
2021/12/08	0	0.00	10	11.63	11.75	-10	1,838	-0.54%
2021/12/07	5	11.50	0	0.00	11.50	5	1,810	0.28%
2021/12/03	0	0.00	0	11.15	11.20	0	1,678	0.00%
2021/12/02	0	11.10	0	0.00	11.05	0	1,683	0.00%
2021/11/26	0.2	11.10	0	0.00	10.90	0.2	1,524	0.01%
2021/11/23	2	11.30	0.6	11.65	11.25	1.4	1,424	0.10%
2021/11/22	0.6	11.65	7	11.58	11.70	-6.4	1,376	-0.46%
2021/11/19	2	11.25	0	0.00	11.30	2	1,324	0.15%
2021/11/18	0	0.00	2	11.20	11.50	-2	1,294	-0.15%
2021/11/12	2.1	11.00	0	0.00	10.90	2.1	1,226	0.17%
2021/11/08	2	11.35	0	0.00	11.40	2	1,220	0.16%
2021/11/02	1	11.30	0	0.00	11.10	1	1,268	0.08%
2021/10/25	0	0.00	0	11.30	11.35	0	1,338	0.00%
2021/10/22	0	11.20	0	0.00	11.15	0	1,361	0.00%
2021/10/21	0	0.00	3	11.00	11.00	-3	1,366	-0.22%
2021/10/20	3	10.87	0	0.00	10.80	3	1,380	0.22%
2021/10/15	0	0.00	1	10.50	10.65	-1	1,500	-0.07%
2021/10/12	0.1	10.70	5	10.60	10.40	-4.9	1,684	-0.29%
2021/10/06	0.2	10.35	0	0.00	10.20	0.2	1,745	0.01%
2021/10/05	5	10.24	3	10.28	10.60	2	1,752	0.11%
2021/10/04	2.1	10.27	0	0.00	10.20	2.1	1,738	0.12%
2021/09/28	1	11.45	0	0.00	11.45	1	1,721	0.06%
2021/09/27	4	11.60	3	11.63	11.60	1	1,732	0.06%
2021/09/24	0	0.00	2	11.30	11.30	-2	1,723	-0.12%
2021/09/23	2	11.20	0	0.00	11.20	2	1,727	0.12%
2021/09/22	0.3	11.34	0	0.00	11.20	0.3	1,739	0.02%
2021/09/17	0	0.00	6	11.50	11.50	-6	1,796	-0.33%
2021/09/10	0	0.00	1	11.25	11.25	-1	1,853	-0.05%
2021/09/08	4	11.03	0	0.00	10.85	4	1,860	0.21%
2021/09/06	4	11.49	0	0.00	11.40	4	1,825	0.22%
2021/09/02	15	11.80	0	0.00	11.75	15	1,823	0.82%
2021/08/31	0	0.00	2	12.00	11.90	-2	1,861	-0.11%
2021/08/30	2	11.85	0	0.00	11.85	2	1,869	0.11%
2021/08/25	0	0.00	3	12.15	12.15	-3	1,883	-0.16%
2021/08/24	3.1	11.81	0	0.00	11.75	3.1	1,895	0.16%
2021/08/23	0.1	12.00	0	0.00	12.15	0.1	1,923	0.01%
2021/08/20	0.1	11.60	0	0.00	11.50	0.1	1,928	0.00%
2021/08/19	2	11.40	0	0.00	11.40	2	1,928	0.10%
2021/08/16	0.1	11.93	0	0.00	11.90	0.1	1,948	0.01%
2021/08/11	10	12.30	0	0.00	12.50	10	1,996	0.50%
2021/08/04	3	14.10	0	0.00	14.10	3	2,129	0.14%
2021/07/26	2	14.00	0	0.00	14.05	2	2,533	0.08%
2021/07/19	10	14.48	10	14.25	14.25	0	3,107	0.00%
2021/07/13	0.1	13.65	0	0.00	13.70	0.1	3,579	0.00%
2021/07/12	3	13.55	0	0.00	13.55	3	3,608	0.08%
2021/06/17	0	0.00	1	13.90	14.00	-1	5,734	-0.02%
2021/06/15	0	0.00	1	13.95	13.85	-1	6,337	-0.02%
2021/06/09	1	13.90	0	0.00	13.70	1	6,371	0.02%
2021/06/08	3	14.20	0	0.00	13.95	3	6,375	0.05%
2021/06/07	0	0.00	2	14.10	13.95	-2	6,364	-0.03%
2021/06/04	2	14.10	0	0.00	13.95	2	6,357	0.03%
2021/06/03	1	14.05	3	14.33	14.15	-2	6,361	-0.03%
2021/05/31	1	14.00	0	0.00	13.80	1	6,353	0.02%
2021/05/24	0	0.00	3	13.30	13.20	-3	6,427	-0.05%
2021/05/17	1.1	11.27	10	12.00	11.20	-8.9	6,454	-0.14%
2021/05/14	13	12.77	0	0.00	12.40	13	6,392	0.20%
2021/05/12	7.4	12.83	0	0.00	12.70	7.4	6,401	0.12%
2021/05/11	2	14.05	30	14.15	14.05	-28	6,343	-0.44%
2021/05/10	0.1	15.35	3	15.50	15.60	-2.9	6,320	-0.05%
2021/05/07	40	14.79	23	14.71	14.90	17	6,300	0.27%
2021/05/04	9	14.57	0	0.00	14.80	9	6,154	0.15%
2021/05/03	0	0.00	15	16.63	15.85	-15	6,039	-0.25%
2021/04/29	8	17.35	53	17.06	17.05	-45	5,940	-0.76%
2021/04/28	43	17.71	6	17.82	17.75	37	5,858	0.63%
2021/04/27	5	17.76	0	0.00	17.70	5	5,780	0.09%
2021/04/26	20	18.30	0	0.00	18.25	20	5,597	0.36%
2021/04/23	13	17.84	0	0.00	18.00	13	5,401	0.24%
2021/04/22	3	17.50	0	0.00	17.00	3	5,269	0.06%
2021/04/21	0	0.00	12	18.38	18.35	-12	5,031	-0.24%
2021/04/20	0	0.00	1	17.55	17.40	-1	4,900	-0.02%
2021/04/15	21	17.65	7	17.26	17.45	14	4,768	0.29%
2021/04/14	2	15.90	5	16.45	16.75	-3	4,583	-0.07%
2021/04/13	0	0.00	11	17.59	16.90	-11	4,557	-0.24%
2021/04/12	23	17.69	0	0.00	17.70	23	4,493	0.51%
2021/04/09	0	0.00	11	17.82	17.35	-11	4,339	-0.25%
2021/04/08	20	17.40	0	0.00	17.30	20	4,247	0.47%
2021/04/07	2	17.20	21	17.47	17.35	-19	4,208	-0.45%
2021/04/01	20	17.51	13	17.22	17.00	7	4,311	0.16%
2021/03/31	1	16.85	7	16.62	16.85	-6	4,099	-0.15%
2021/03/30	9	16.29	17	16.02	16.10	-8	3,892	-0.21%
2021/03/29	1	15.25	19	15.29	15.40	-18	3,593	-0.50%
2021/03/26	0	0.00	5	14.70	14.80	-5	3,579	-0.14%
2021/03/24	5	15.10	1	15.00	14.90	4	3,567	0.11%
2021/03/23	23	15.23	15	15.87	15.10	8	3,541	0.23%
2021/03/22	16	15.55	21	15.63	15.55	-5	3,447	-0.15%
2021/03/19	27	15.18	3	15.10	15.00	24	3,346	0.72%
2021/03/18	12	14.21	31	14.71	15.30	-19	3,049	-0.62%
2021/03/16	4	14.05	4	14.05	14.05	0	2,875	0.00%
2021/03/15	0	0.00	6	14.20	14.20	-6	2,941	-0.20%
2021/03/12	6	14.00	0	0.00	14.00	6	2,967	0.20%
2021/03/11	0	0.00	3	14.10	14.05	-3	3,131	-0.10%
2021/03/09	10	13.50	10	13.70	13.65	0	3,383	0.00%
2021/03/04	0	0.00	1	13.95	13.95	-1	3,922	-0.03%
2021/03/03	0	0.00	10	14.05	14.10	-10	3,955	-0.25%
2021/02/26	1	14.20	0	0.00	14.20	1	3,976	0.03%
2021/02/25	10	14.15	0	0.00	14.00	10	3,985	0.25%
2021/02/24	3	14.25	0	0.00	13.95	3	4,016	0.07%
2021/02/22	1	13.95	14	13.91	14.05	-13	4,684	-0.28%
2021/02/19	0	0.00	21	13.67	13.50	-21	4,625	-0.45%
2021/02/18	10	13.45	2	13.48	13.45	8	4,610	0.17%
2021/02/17	0	0.00	9	13.01	13.10	-9	4,609	-0.20%
2021/02/05	0	0.00	1	12.75	12.60	-1	4,589	-0.02%
2021/02/03	5	13.15	10	12.85	13.00	-5	4,579	-0.11%
2021/02/02	10	12.65	0	0.00	12.50	10	4,487	0.22%
2021/02/01	10	12.30	10	12.55	12.75	0	4,465	0.00%
2021/01/29	5	12.35	2	12.30	12.25	3	4,401	0.07%
2021/01/28	0	0.00	1	12.30	12.30	-1	4,375	-0.02%
2021/01/22	0	0.00	18	12.40	12.65	-18	4,354	-0.41%
2021/01/21	0	0.00	20	12.38	12.40	-20	4,341	-0.46%
2021/01/20	1	13.15	0	0.00	12.50	1	4,325	0.02%
2021/01/19	22	13.38	1	13.55	13.20	21	4,281	0.49%
2021/01/18	2	13.18	1	13.25	13.30	1	4,270	0.02%
2021/01/15	1	13.50	0	0.00	13.55	1	4,250	0.02%
2021/01/14	1	14.05	13	14.14	14.05	-12	4,215	-0.28%
2021/01/13	10.1	14.00	7	14.34	14.00	3.1	4,188	0.07%
2021/01/12	1	13.30	0	0.00	13.30	1	4,103	0.02%
2021/01/11	0	0.00	10	14.10	13.80	-10	4,076	-0.25%
2021/01/08	0	0.00	2	13.65	13.60	-2	4,066	-0.05%
2021/01/07	10	13.80	1	13.90	13.80	9	4,093	0.22%
2021/01/06	24	14.41	0	0.00	13.80	24	4,117	0.58%
2021/01/05	20	14.35	24	14.33	14.30	-4	4,033	-0.10%
2021/01/04	0	0.00	3	14.30	14.25	-3	3,993	-0.08%
2020/12/30	4	14.25	0	0.00	14.25	4	3,931	0.10%
2020/12/29	38	14.47	0	0.00	14.50	38	3,900	0.97%
2020/12/28	24	14.80	25	14.68	14.85	-1	3,815	-0.03%
2020/12/25	13	14.20	4	14.03	14.10	9	3,536	0.25%
2020/12/24	20	14.15	100	14.05	14.05	-80	3,515	-2.28%
2020/12/23	100	14.18	0	0.00	14.15	100	3,468	2.88%
2020/12/22	0	0.00	20	14.24	13.80	-20	3,450	-0.58%
2020/12/21	15	13.47	0	0.00	13.60	15	3,323	0.45%
2020/12/18	1	13.70	0	0.00	13.70	1	3,302	0.03%
2020/12/17	0	0.00	20	13.91	13.85	-20	3,288	-0.61%
2020/12/16	10	13.80	0	0.00	13.80	10	3,303	0.30%
2020/12/15	10	13.75	0	0.00	13.65	10	3,289	0.30%
2020/12/14	0	0.00	15	14.20	14.15	-15	3,262	-0.46%
2020/12/11	20	13.66	10	13.95	13.60	10	3,222	0.31%
2020/12/09	0	0.00	50	14.43	14.10	-50	3,119	-1.60%
2020/12/08	51	13.92	0	0.00	13.85	51	3,059	1.67%
2020/12/04	12	14.46	41	14.02	14.50	-29	2,894	-1.00%
2020/12/03	20	13.75	0	0.00	13.65	20	2,678	0.75%
2020/12/02	14	13.92	5	13.90	13.90	9	2,725	0.33%
2020/12/01	20	14.39	55	14.05	14.30	-35	2,750	-1.27%
2020/11/30	6	13.58	23	13.75	13.70	-17	2,681	-0.63%
2020/11/27	0	0.00	1	12.90	12.95	-1	2,474	-0.04%
2020/11/25	1	12.55	1	12.85	12.55	0	2,452	0.00%
2020/11/23	3	12.55	0	0.00	12.65	3	2,395	0.13%
2020/11/20	14	12.70	12	13.08	12.65	2	2,329	0.09%
2020/11/19	0	0.00	42	12.72	12.90	-42	1,896	-2.21%
2020/11/16	0	0.00	15	11.78	11.70	-15	1,609	-0.93%
2020/11/09	2	11.15	2	11.25	11.25	0	1,624	0.00%
2020/11/05	2	11.10	2	11.20	11.10	0	1,645	0.00%
2020/11/04	2	11.05	2	11.15	11.15	0	1,658	0.00%
2020/11/02	3	10.90	0	0.00	10.85	3	1,683	0.18%
2020/10/29	3	11.10	0	0.00	11.25	3	1,687	0.18%
2020/10/26	0	0.00	3	11.65	11.70	-3	1,818	-0.16%
2020/10/23	0	0.00	10	11.60	11.70	-10	1,817	-0.55%
2020/10/21	10	11.65	0	0.00	11.70	10	1,848	0.54%
2020/10/16	4	11.75	5	11.81	11.65	-1	1,866	-0.05%
2020/10/15	5	11.80	5	12.20	11.80	0	1,877	0.00%
2020/10/14	0	0.00	6	11.80	11.85	-6	1,837	-0.33%
2020/10/13	0	0.00	13	11.27	11.30	-13	1,825	-0.71%
2020/10/08	2	11.25	0	0.00	11.25	2	1,845	0.11%
2020/10/07	1	11.15	0	0.00	11.25	1	1,861	0.05%
2020/10/06	0	0.00	4	11.30	11.25	-4	1,890	-0.21%
2020/10/05	4	11.00	2	11.10	11.10	2	1,926	0.10%
2020/09/30	11	10.95	0	0.00	10.95	11	1,991	0.55%
2020/09/29	1	11.00	0	0.00	11.00	1	2,252	0.04%
2020/09/28	0	0.00	6	11.20	11.15	-6	2,341	-0.26%
2020/09/25	6	10.77	0	0.00	10.65	6	2,363	0.25%
2020/09/24	9	11.27	3	11.20	11.20	6	2,353	0.25%
2020/09/23	2	11.50	0	0.00	11.50	2	2,355	0.08%
2020/09/17	0	0.00	10	11.95	11.95	-10	2,337	-0.43%
2020/09/16	0	0.00	4	11.85	11.85	-4	2,339	-0.17%
2020/09/14	1	11.75	0	0.00	11.70	1	2,385	0.04%
2020/09/11	9	11.62	0	0.00	11.60	9	2,413	0.37%
2020/09/10	0	0.00	1	12.40	11.90	-1	2,400	-0.04%
2020/09/09	11	11.83	10	12.15	12.20	1	2,363	0.04%
2020/09/08	10	11.83	0	0.00	11.90	10	2,353	0.42%
2020/09/07	0	0.00	19	12.36	12.15	-19	2,355	-0.81%
2020/09/04	40	11.90	32	12.06	12.50	8	2,284	0.35%
2020/09/03	14	11.79	18	11.92	11.85	-4	2,171	-0.18%
2020/09/01	0	0.00	7	11.39	11.10	-7	2,031	-0.34%
2020/08/27	0	0.00	10	10.95	11.10	-10	2,112	-0.47%
2020/08/21	10	10.60	0	0.00	10.60	10	2,125	0.47%
2020/08/20	8	10.58	2	10.40	10.40	6	2,123	0.28%
2020/08/17	2	11.75	21	11.70	11.70	-19	2,075	-0.92%
2020/08/13	10	11.15	0	0.00	11.20	10	2,033	0.49%
2020/08/12	1	11.25	0	0.00	11.25	1	2,032	0.05%
2020/08/11	2	11.15	0	0.00	11.30	2	2,042	0.10%
2020/08/10	1	11.30	0	0.00	11.40	1	2,035	0.05%
2020/08/07	10	11.40	0	0.00	11.45	10	2,047	0.49%
2020/08/05	0	0.00	12	11.89	11.85	-12	2,041	-0.59%
2020/08/04	0	0.00	6	11.90	11.80	-6	2,050	-0.29%
2020/08/03	6	11.90	6	11.80	11.80	0	2,056	0.00%
2020/07/31	10	12.00	14	11.31	12.00	-4	2,039	-0.20%
2020/07/30	14	11.04	0	0.00	11.00	14	1,949	0.72%
2020/07/28	3	10.90	1	10.80	10.75	2	1,958	0.10%
2020/07/27	2	11.20	0	0.00	11.20	2	1,951	0.10%
2020/07/21	0	0.00	20	11.48	11.80	-20	2,025	-0.99%
2020/07/20	2	11.35	0	0.00	11.30	2	2,010	0.10%
2020/07/17	0	0.00	20	11.88	11.55	-20	2,006	-1.00%
2020/07/16	0	0.00	20	11.73	11.60	-20	1,998	-1.00%
2020/07/15	2	11.70	0	0.00	11.65	2	2,019	0.10%
2020/07/14	2	11.80	20	11.95	11.80	-18	2,014	-0.89%
2020/07/13	3	11.90	5	12.05	12.20	-2	2,016	-0.10%
2020/07/10	27	11.98	12	11.97	11.80	15	2,011	0.75%
2020/07/09	21	12.24	0	0.00	12.25	21	1,988	1.06%
2020/07/08	67	12.83	5	13.00	12.65	62	1,940	3.20%
2020/07/07	15	11.67	10	11.25	12.00	5	1,684	0.30%
2020/07/06	10	11.30	0	0.00	11.25	10	1,610	0.62%
2020/07/01	0	0.00	16	10.86	10.90	-16	1,589	-1.01%
2020/06/30	0	0.00	1	10.60	10.60	-1	1,633	-0.06%
2020/06/24	0	0.00	11	10.90	10.90	-11	1,636	-0.67%
2020/06/22	2	11.40	3	11.40	11.25	-1	1,665	-0.06%
2020/06/19	5	11.00	0	0.00	11.05	5	1,653	0.30%
2020/06/18	10	10.80	0	0.00	10.95	10	1,633	0.61%
2020/06/16	3	10.55	0	0.00	10.55	3	1,656	0.18%
2020/06/12	0	0.00	15	10.40	10.65	-15	1,715	-0.87%
2020/06/09	2	11.15	0	0.00	11.10	2	1,772	0.11%
2020/06/08	16	11.39	0	0.00	11.35	16	1,807	0.89%
2020/06/05	20	11.21	9	10.76	11.55	11	1,780	0.62%
2020/06/04	10	10.73	5	10.70	10.55	5	1,705	0.29%
2020/06/01	0	0.00	10	10.50	10.45	-10	1,891	-0.53%
2020/05/27	10	10.35	0	0.00	10.35	10	1,875	0.53%
2020/05/18	1	10.30	0	0.00	10.35	1	1,889	0.05%
2020/05/15	12	10.81	0	0.00	10.70	12	1,881	0.64%
2020/05/14	1	11.00	0	0.00	10.85	1	1,875	0.05%
2020/05/11	0	0.00	3	11.55	11.60	-3	1,844	-0.16%
2020/05/08	3	11.42	1	11.70	11.40	2	1,840	0.11%
2020/05/07	1	11.60	12	11.66	11.60	-11	1,826	-0.60%
2020/05/06	1	11.30	0	0.00	11.35	1	1,810	0.06%
2020/05/04	1	11.50	0	0.00	11.50	1	1,809	0.06%
2020/04/30	0	0.00	13	11.76	11.75	-13	1,808	-0.72%
2020/04/29	14	11.72	3	11.75	11.60	11	1,812	0.61%
2020/04/28	10	11.90	1	11.90	11.85	9	1,781	0.51%
2020/04/27	0	0.00	13	11.29	11.45	-13	1,758	-0.74%
2020/04/24	0	0.00	2	11.25	11.15	-2	1,750	-0.11%
2020/04/23	2	11.15	0	0.00	11.15	2	1,761	0.11%
2020/04/21	1	11.45	0	0.00	10.85	1	1,784	0.06%
2020/04/20	0	0.00	2	11.35	11.40	-2	1,832	-0.11%
2020/04/17	15	11.43	11	11.70	11.30	4	1,833	0.22%
2020/04/16	11	11.35	3	11.45	11.35	8	1,816	0.44%
2020/04/08	0	0.00	11	10.35	10.30	-11	2,025	-0.54%
2020/04/07	10	10.15	0	0.00	10.15	10	2,007	0.50%
2020/04/01	1	9.91	1	9.94	9.84	0	1,973	0.00%
2020/03/31	0	0.00	10	9.39	9.28	-10	1,908	-0.52%
2020/03/30	11	8.91	0	0.00	9.17	11	1,897	0.58%
2020/03/27	0	0.00	9	9.40	9.25	-9	1,890	-0.48%
2020/03/18	0	0.00	2	8.51	8.51	-2	1,893	-0.11%
2020/03/17	0	0.00	1	9.23	9.20	-1	1,863	-0.05%
2020/03/16	0	0.00	10	10.50	10.20	-10	1,821	-0.55%
2020/03/13	3	10.50	16	10.50	10.50	-13	1,807	-0.72%
2020/03/12	0	0.00	10	11.65	11.60	-10	1,760	-0.57%
2020/03/11	1	12.90	0	0.00	12.70	1	1,717	0.06%
2020/03/09	2	13.10	0	0.00	12.90	2	1,701	0.12%
2020/03/05	3	13.70	0	0.00	13.95	3	1,566	0.19%
2020/02/24	1	13.75	0	0.00	13.80	1	1,438	0.07%
2020/02/10	0	0.00	1	13.90	13.90	-1	1,479	-0.07%
2020/02/05	0	0.00	2	14.05	14.25	-2	1,462	-0.14%
2020/02/03	1	13.80	1	13.60	13.70	0	1,471	0.00%
2020/01/31	4	14.88	0	0.00	14.60	4	1,451	0.28%
2020/01/30	1	15.00	0	0.00	14.85	1	1,448	0.07%
2020/01/17	1	16.70	0	0.00	16.75	1	1,420	0.07%
2020/01/16	0	0.00	1	16.90	16.85	-1	1,412	-0.07%
2020/01/15	0	0.00	3	16.88	16.90	-3	1,402	-0.21%
2020/01/14	5	16.85	6	16.76	16.75	-1	1,386	-0.07%
2020/01/13	0	0.00	11	16.35	16.50	-11	1,318	-0.83%
2020/01/09	3	15.85	0	0.00	15.75	3	1,295	0.23%
2020/01/08	10	16.00	0	0.00	15.85	10	1,288	0.78%
2020/01/06	3	16.15	0	0.00	16.10	3	1,250	0.24%
2020/01/03	5	16.40	0	0.00	16.65	5	1,230	0.41%
2020/01/02	38	16.44	11	15.60	16.50	27	1,195	2.26%
2019/12/30	5	15.20	0	0.00	15.15	5	1,190	0.42%
2019/12/24	1	15.10	1	15.10	15.10	0	1,248	0.00%
2019/12/20	3	15.42	0	0.00	15.40	3	1,256	0.24%
2019/12/18	0	0.00	7	15.49	15.65	-7	1,299	-0.54%
2019/12/17	0	0.00	2	15.45	15.35	-2	1,263	-0.16%
2019/12/13	2	14.45	0	0.00	14.45	2	1,184	0.17%
2019/12/11	0	0.00	1	15.05	15.10	-1	1,154	-0.09%
2019/12/05	2	15.10	0	0.00	15.10	2	1,144	0.17%
2019/12/04	1	14.75	0	0.00	14.75	1	1,129	0.09%
2019/12/03	0	0.00	5	14.80	14.75	-5	1,141	-0.44%
2019/11/25	1	15.10	1	15.10	15.10	0	1,210	0.00%
2019/11/22	5	15.20	0	0.00	15.15	5	1,210	0.41%
2019/11/15	0	0.00	1	14.90	14.95	-1	1,174	-0.09%
2019/11/14	1	14.90	2	14.95	14.90	-1	1,175	-0.09%
2019/11/13	1	14.85	30	15.10	15.00	-29	1,173	-2.47%
2019/11/11	1	15.70	0	0.00	15.55	1	1,126	0.09%
2019/11/08	5	16.24	0	0.00	16.15	5	1,134	0.44%
2019/11/01	0	0.00	3	16.45	16.45	-3	1,166	-0.26%
2019/10/31	2	16.90	0	0.00	16.60	2	1,182	0.17%
2019/10/29	10	17.60	0	0.00	17.10	10	1,167	0.86%
2019/10/23	10	17.75	0	0.00	17.65	10	1,186	0.84%
2019/10/22	15	17.74	13	17.75	17.60	2	1,185	0.17%
2019/10/21	0	0.00	5	17.66	17.65	-5	1,199	-0.42%
2019/10/18	0	0.00	2	17.55	17.55	-2	1,205	-0.17%
2019/10/17	15	17.63	0	0.00	17.60	15	1,217	1.23%
2019/10/15	10	17.65	0	0.00	17.70	10	1,234	0.81%
2019/10/14	5	17.65	1	17.70	17.65	4	1,231	0.32%
2019/10/09	11	17.62	4	17.65	17.65	7	1,241	0.56%
2019/10/08	15	17.93	0	0.00	17.80	15	1,239	1.21%
2019/10/07	4	18.55	0	0.00	18.35	4	1,212	0.33%
2019/10/03	0	0.00	10	18.50	18.60	-10	1,118	-0.89%
2019/10/02	5	18.00	10	18.23	18.15	-5	1,111	-0.45%
2019/09/27	10	17.65	0	0.00	17.55	10	1,105	0.90%
2019/09/23	2	18.25	16	18.21	18.20	-14	1,185	-1.18%
2019/09/19	1	17.50	0	0.00	17.45	1	1,158	0.09%
2019/09/18	5	17.30	0	0.00	17.50	5	1,172	0.43%
2019/09/02	5	18.30	1	18.30	18.30	4	1,243	0.32%
2019/08/30	0	0.00	6	17.60	18.10	-6	1,247	-0.48%
2019/08/27	1	17.20	1	17.00	17.00	0	1,222	0.00%
2019/08/23	0	0.00	5	17.30	17.35	-5	1,288	-0.39%
2019/08/21	5	17.40	5	17.35	17.35	0	1,297	0.00%
2019/08/20	0	0.00	5	17.30	17.35	-5	1,303	-0.38%
2019/08/19	5	17.25	0	0.00	17.25	5	1,312	0.38%
2019/08/02	0	0.00	6	17.23	17.30	-6	1,409	-0.43%
2019/08/01	1	18.05	9	17.85	17.85	-8	1,416	-0.56%
2019/07/31	5	18.15	0	0.00	18.10	5	1,424	0.35%
2019/07/30	5	18.35	0	0.00	18.15	5	1,432	0.35%
2019/07/29	1	18.60	0	0.00	18.55	1	1,463	0.07%
2019/07/26	0	0.00	6	18.75	18.65	-6	1,474	-0.41%
2019/07/25	6	18.55	2	18.55	18.55	4	1,495	0.27%
2019/07/23	0	0.00	6	18.45	18.35	-6	1,611	-0.37%
2019/07/16	2	18.45	0	0.00	18.50	2	2,294	0.09%
2019/07/12	0	0.00	10	18.50	18.60	-10	2,396	-0.42%
2019/07/09	10	18.70	0	0.00	18.55	10	2,865	0.35%
2019/07/08	10	19.05	0	0.00	18.95	10	2,886	0.35%
2019/07/04	4	19.40	0	0.00	19.35	4	3,025	0.13%
2019/07/03	5	19.40	0	0.00	19.40	5	3,047	0.16%
2019/07/02	0	0.00	22	19.68	19.95	-22	3,071	-0.72%
2019/06/27	4	19.00	0	0.00	18.95	4	3,214	0.12%
2019/06/26	5	19.10	5	18.72	18.70	0	3,248	0.00%
2019/06/20	1	19.50	1	19.60	19.60	0	3,676	0.00%
2019/06/19	0	0.00	7	19.59	19.55	-7	3,892	-0.18%
2019/06/18	0	0.00	10	19.20	18.85	-10	4,093	-0.24%
2019/06/10	0	0.00	6	19.05	18.90	-6	4,831	-0.12%
2019/06/05	0	0.00	3	19.20	19.10	-3	4,921	-0.06%
2019/05/30	0	0.00	2	18.90	18.75	-2	5,667	-0.04%
2019/05/23	1	17.70	1	17.90	17.90	0	6,798	0.00%
2019/05/13	0	0.00	2	18.25	17.75	-2	8,610	-0.02%
2019/05/09	0	0.00	1	18.55	18.20	-1	8,684	-0.01%
2019/05/06	5	19.00	0	0.00	18.90	5	8,890	0.06%
2019/04/30	13	19.50	0	0.00	19.30	13	8,840	0.15%
2019/04/29	6	20.27	7	20.03	20.00	-1	8,788	-0.01%
2019/04/26	17	20.59	0	0.00	20.55	17	8,746	0.19%
2019/04/25	5	20.70	3	21.08	20.95	2	8,709	0.02%
2019/04/24	21	21.02	0	0.00	20.85	21	8,691	0.24%
2019/04/23	16	22.09	26	22.07	21.65	-10	8,579	-0.12%
2019/04/22	10	21.19	13	21.33	21.65	-3	8,170	-0.04%
2019/04/19	5	20.88	3	20.90	20.90	2	8,086	0.02%
2019/04/18	9	20.73	5	20.85	20.70	4	8,058	0.05%
2019/04/17	7	21.60	0	0.00	21.30	7	7,997	0.09%
2019/04/16	24	21.99	6	21.88	21.85	18	7,921	0.23%
2019/04/15	14	21.51	24	21.37	21.60	-10	7,713	-0.13%
2019/04/12	14	20.73	0	0.00	20.55	14	7,600	0.18%
2019/04/11	0	0.00	4	21.75	21.10	-4	7,598	-0.05%
2019/04/10	1	21.55	0	0.00	21.45	1	7,498	0.01%
2019/04/03	15	21.25	24	21.44	21.15	-9	7,446	-0.12%
2019/04/02	3	20.85	8	20.83	20.80	-5	7,366	-0.07%
2019/04/01	3	20.70	2	20.75	20.40	1	7,315	0.01%
2019/03/29	2	20.40	0	0.00	20.60	2	7,273	0.03%
2019/03/28	23	20.61	4	20.40	20.40	19	7,281	0.26%
2019/03/27	5	21.00	1	21.00	20.85	4	7,371	0.05%
2019/03/26	38	21.69	38	21.67	21.30	0	7,649	0.00%
2019/03/25	13	20.48	0	0.00	21.05	13	7,476	0.17%
2019/03/22	14	21.79	6	21.44	21.30	8	7,428	0.11%
2019/03/21	1	22.15	17	21.42	22.15	-16	7,226	-0.22%
2019/03/20	7	20.90	4	21.04	20.90	3	7,022	0.04%
2019/03/19	12	20.83	6	20.85	20.75	6	7,005	0.09%
2019/03/18	20	21.23	27	21.39	21.15	-7	6,945	-0.10%
2019/03/15	8	20.48	4	20.70	20.70	4	6,757	0.06%
2019/03/14	12	20.46	5	20.40	20.55	7	6,726	0.10%
2019/03/13	33	20.81	28	21.11	20.70	5	6,777	0.07%
2019/03/11	8	20.43	5	20.45	20.40	3	6,594	0.05%
2019/03/08	9	20.73	4	20.68	20.50	5	6,674	0.07%
2019/03/07	20	20.65	6	21.04	20.80	14	6,451	0.22%
2019/03/06	5	20.80	4	20.83	20.75	1	6,282	0.02%
2019/03/05	0	0.00	1	20.85	20.50	-1	6,401	-0.02%
2019/03/04	3	20.83	1	20.75	20.90	2	6,402	0.03%
2019/02/27	17	20.66	31	20.69	20.60	-14	6,134	-0.23%
2019/02/26	3	20.07	0	0.00	19.90	3	5,759	0.05%
2019/02/25	8	20.26	2	20.35	20.20	6	5,731	0.10%
2019/02/22	2	20.43	8	20.64	20.25	-6	5,680	-0.11%
2019/02/21	0	0.00	18	19.91	20.60	-18	5,529	-0.33%
2019/02/20	20	20.16	15	20.59	20.15	5	5,470	0.09%
2019/02/19	8	19.78	2	19.75	19.90	6	5,320	0.11%
2019/02/18	18	20.71	10	20.94	20.30	8	5,299	0.15%
2019/02/15	85	19.57	92	19.90	19.75	-7	5,062	-0.14%
2019/02/14	3	18.85	20	19.16	19.55	-17	4,542	-0.37%
2019/02/13	1	17.75	0	0.00	17.80	1	4,384	0.02%
2019/02/12	0	0.00	2	17.45	17.60	-2	4,524	-0.04%
2019/02/11	2	17.00	0	0.00	17.10	2	4,604	0.04%
2019/01/30	2	17.15	5	17.15	17.00	-3	4,689	-0.06%
2019/01/29	1	16.85	2	17.00	17.05	-1	4,771	-0.02%
2019/01/28	5	16.89	12	17.13	17.05	-7	4,912	-0.14%
2019/01/25	1	17.20	5	17.29	17.10	-4	5,187	-0.08%
2019/01/23	0	0.00	2	16.40	16.40	-2	5,304	-0.04%
2019/01/22	2	16.23	0	0.00	16.20	2	5,487	0.04%
2019/01/21	0	0.00	3	16.95	16.60	-3	5,589	-0.05%
2019/01/18	0	0.00	1	16.55	16.60	-1	5,605	-0.02%
2019/01/17	0	0.00	2	16.35	16.50	-2	5,662	-0.04%
2019/01/15	1	16.40	7	16.25	16.55	-6	5,809	-0.10%
2019/01/14	6	15.95	0	0.00	15.90	6	5,862	0.10%
2019/01/09	3	16.50	5	16.50	16.40	-2	5,954	-0.03%
2019/01/08	2	16.40	5	16.40	16.30	-3	5,981	-0.05%
2019/01/07	0	0.00	5	16.05	16.40	-5	6,030	-0.08%
2019/01/04	5	15.45	5	15.55	15.60	0	6,167	0.00%
2019/01/03	5	16.30	8	16.54	16.20	-3	6,201	-0.05%
2019/01/02	0	0.00	4	16.20	16.15	-4	6,367	-0.06%
2018/12/28	0	0.00	6	16.05	16.05	-6	6,500	-0.09%
2018/12/27	6	16.70	0	0.00	16.50	6	6,529	0.09%
2018/12/26	22	16.58	4	16.40	16.35	18	6,578	0.27%
2018/12/25	7	16.71	11	16.54	16.50	-4	6,623	-0.06%
2018/12/24	2	17.15	0	0.00	17.15	2	6,751	0.03%
2018/12/22	1	17.10	2	17.20	17.15	-1	6,778	-0.01%
2018/12/21	7	17.28	3	17.42	17.30	4	6,885	0.06%
2018/12/20	18	17.60	11	17.88	17.15	7	7,010	0.10%
2018/12/19	28	18.61	33	18.78	18.35	-5	6,916	-0.07%
2018/12/18	1	17.30	5	17.42	17.50	-4	6,619	-0.06%
2018/12/17	13	17.19	3	17.17	17.05	10	6,574	0.15%
2018/12/14	6	16.64	10	16.78	16.90	-4	6,543	-0.06%
2018/12/13	4	17.20	2	17.05	17.10	2	6,541	0.03%
2018/12/12	5	16.95	7	17.14	17.10	-2	6,567	-0.03%
2018/12/11	9	16.83	5	17.05	16.85	4	6,585	0.06%
2018/12/10	12	16.79	5	16.95	16.70	7	6,789	0.10%
2018/12/07	1	17.05	6	17.27	17.40	-5	6,846	-0.07%
2018/12/06	6	17.13	15	17.45	16.80	-9	6,864	-0.13%
2018/12/05	1	18.00	1	18.60	18.30	0	6,779	0.00%
2018/12/04	5	18.50	2	18.80	18.50	3	6,829	0.04%
2018/12/03	12	18.35	34	18.63	18.50	-22	6,770	-0.32%
2018/11/30	5	17.95	37	17.85	17.85	-32	6,647	-0.48%
2018/11/29	0	0.00	10	17.88	17.60	-10	6,593	-0.15%
2018/11/28	67	17.87	26	18.00	17.70	41	6,479	0.63%
2018/11/27	0	0.00	6	16.90	17.20	-6	6,256	-0.10%
2018/11/26	6	16.45	11	16.69	16.55	-5	6,309	-0.08%
2018/11/23	6	16.40	3	16.85	16.35	3	6,312	0.05%
2018/11/22	7	16.64	0	0.00	16.65	7	6,292	0.11%
2018/11/21	2	16.50	4	16.85	17.10	-2	6,290	-0.03%
2018/11/20	7	17.21	6	17.05	16.80	1	6,274	0.02%
2018/11/19	0	0.00	10	16.88	17.10	-10	6,144	-0.16%
2018/11/16	15	16.63	7	16.98	16.55	8	6,064	0.13%
2018/11/15	7	16.81	0	0.00	16.50	7	6,016	0.12%
2018/11/13	1	16.55	3	16.75	17.00	-2	5,903	-0.03%
2018/11/12	8	17.13	5	16.85	16.80	3	5,826	0.05%
2018/11/09	15	16.23	21	16.65	17.15	-6	5,681	-0.11%
2018/11/08	3	16.78	10	16.75	16.45	-7	5,594	-0.13%
2018/11/07	10	16.33	5	16.70	16.30	5	5,495	0.09%
2018/11/06	15	16.60	10	16.90	16.30	5	5,555	0.09%
2018/11/05	16	16.64	25	16.81	16.70	-9	5,505	-0.16%
2018/11/02	21	15.95	59	16.18	16.70	-38	5,372	-0.71%
2018/11/01	12	15.53	3	15.40	15.60	9	5,116	0.18%
2018/10/31	61	15.34	1	15.40	15.30	60	5,056	1.19%
2018/10/30	3	14.92	6	14.78	15.20	-3	4,960	-0.06%
2018/10/29	0	0.00	5	14.65	14.70	-5	4,883	-0.10%
2018/10/26	5	13.65	5	13.85	13.95	0	4,903	0.00%
2018/10/23	18	15.62	0	0.00	14.95	18	4,996	0.36%
2018/10/22	5	15.13	13	15.00	15.60	-8	4,969	-0.16%
2018/10/19	1	14.40	19	14.53	14.40	-18	5,037	-0.36%
2018/10/18	5	14.95	5	14.75	14.85	0	5,176	0.00%
2018/10/17	15	15.12	12	15.38	14.70	3	5,450	0.06%
2018/10/16	11	15.21	6	15.35	15.10	5	5,724	0.09%
2018/10/15	6	15.13	6	15.35	15.00	0	6,193	0.00%
2018/10/12	10	14.24	0	0.00	14.75	10	6,200	0.16%
2018/10/11	2	15.28	3	15.27	15.25	-1	6,345	-0.02%
2018/10/09	7	16.96	28	16.81	16.90	-21	6,329	-0.33%
2018/10/08	4	18.65	0	0.00	18.30	4	6,201	0.06%
2018/10/05	1	20.25	5	19.75	19.80	-4	6,196	-0.06%
2018/10/04	11	20.50	0	0.00	20.40	11	6,228	0.18%
2018/10/03	0	0.00	7	20.11	20.30	-7	6,317	-0.11%
2018/10/02	4	21.34	1	20.55	20.35	3	6,449	0.05%
2018/09/28	25	21.71	0	0.00	21.60	25	6,984	0.36%
2018/09/27	11	21.64	10	21.85	21.60	1	6,970	0.01%
2018/09/26	1	20.80	1	21.00	21.20	0	6,871	0.00%
2018/09/19	0	0.00	1	20.30	20.05	-1	7,458	-0.01%
2018/09/17	1	20.75	0	0.00	20.75	1	8,141	0.01%
2018/09/14	35	20.99	34	21.23	21.60	1	8,374	0.01%
2018/09/13	5	20.55	0	0.00	20.55	5	8,871	0.06%
2018/09/12	2	19.30	0	0.00	19.35	2	9,600	0.02%
2018/09/11	0	0.00	1	20.00	20.20	-1	10,171	-0.01%
2018/09/10	1	19.85	0	0.00	19.50	1	10,344	0.01%
2018/09/03	1	23.80	0	0.00	23.10	1	10,461	0.01%
2018/08/31	22	24.13	23	24.39	24.00	-1	10,473	-0.01%
2018/08/29	0	0.00	1	23.05	23.25	-1	10,383	-0.01%
2018/08/16	1	22.60	0	0.00	22.55	1	11,174	0.01%
2018/08/15	2	22.40	10	22.85	22.25	-8	11,171	-0.07%
2018/08/14	1	23.45	2	23.55	23.35	-1	11,104	-0.01%
2018/08/13	17	22.84	10	22.55	22.75	7	11,218	0.06%
2018/08/10	3	24.77	0	0.00	24.80	3	11,066	0.03%
2018/08/09	1	25.95	0	0.00	25.80	1	11,022	0.01%
2018/08/06	4	26.91	0	0.00	26.80	4	11,158	0.04%
2018/08/03	10	26.80	12	27.04	27.80	-2	11,206	-0.02%
2018/08/02	2	27.10	10	27.95	27.10	-8	11,191	-0.07%
2018/08/01	2	29.20	2	28.60	28.65	0	11,116	0.00%
2018/07/30	30	29.36	19	29.07	28.60	11	11,145	0.10%
2018/07/27	0	0.00	11	29.01	29.50	-11	11,101	-0.10%
2018/07/26	10	29.00	11	29.51	28.75	-1	11,048	-0.01%
2018/07/25	1	29.80	0	0.00	29.20	1	10,983	0.01%
2018/07/24	5	29.70	6	29.86	29.75	-1	10,894	-0.01%
2018/07/23	47	29.37	37	29.41	29.00	10	10,692	0.09%
2018/07/20	42	29.16	99	29.40	30.25	-57	10,404	-0.55%
2018/07/19	9	28.20	2	28.25	28.50	7	9,941	0.07%
2018/07/18	25	28.71	18	28.57	28.15	7	9,977	0.07%
2018/07/17	1	27.65	0	0.00	27.50	1	9,791	0.01%
2018/07/16	2	28.33	13	27.93	27.75	-11	9,749	-0.11%
2018/07/13	36	29.03	20	28.72	28.50	16	9,704	0.16%
2018/07/12	21	28.83	22	28.20	28.20	-1	9,610	-0.01%
2018/07/11	45	28.83	57	28.92	28.70	-12	9,559	-0.13%
2018/07/10	146	28.56	122	28.86	28.80	24	9,516	0.25%	大買/大賣/
2018/07/09	60	28.99	54	29.08	28.90	6	9,332	0.06%
2018/07/06	98	27.65	118	28.21	29.10	-20	8,951	-0.22%	大賣/
2018/07/05	25	27.17	25	27.14	26.70	0	8,674	0.00%
2018/07/04	15	27.28	0	0.00	26.40	15	8,667	0.17%
2018/07/03	11	27.55	5	27.70	27.10	6	8,645	0.07%
2018/07/02	10	28.53	34	29.04	28.30	-24	8,549	-0.28%
2018/06/29	53	28.79	44	29.01	28.70	9	8,516	0.11%
2018/06/28	39	29.20	17	29.20	27.90	22	8,497	0.26%
2018/06/27	111	28.30	114	28.68	29.25	-3	8,282	-0.04%	大買/大賣/
2018/06/26	30	28.57	23	28.72	28.40	7	7,862	0.09%
2018/06/25	28	29.68	26	28.28	27.90	2	7,912	0.03%
2018/06/22	54	31.96	27	31.74	30.00	27	7,719	0.35%
2018/06/21	70	30.53	106	30.78	31.15	-36	7,077	-0.51%	大賣/
2018/06/20	52	28.40	72	28.38	28.90	-20	6,337	-0.32%
2018/06/19	15	25.91	7	25.97	26.95	8	5,755	0.14%
2018/06/15	7	25.46	0	0.00	25.15	7	5,566	0.13%
2018/06/14	1	26.40	1	26.80	26.10	0	5,531	0.00%
2018/06/13	0	0.00	1	25.60	25.45	-1	5,452	-0.02%
2018/06/08	3	26.08	0	0.00	26.00	3	5,461	0.05%
2018/06/07	16	26.84	0	0.00	26.75	16	5,470	0.29%
2018/06/06	0	0.00	1	27.25	27.05	-1	5,647	-0.02%
2018/06/05	10	27.10	11	26.66	26.65	-1	5,842	-0.02%
2018/06/04	3	26.47	10	26.00	26.10	-7	5,868	-0.12%
2018/06/01	0	0.00	2	26.90	26.90	-2	5,796	-0.03%
2018/05/31	7	27.56	0	0.00	26.50	7	5,749	0.12%
2018/05/30	46	29.33	28	28.94	28.35	18	5,640	0.32%
2018/05/29	0	0.00	8	28.81	28.90	-8	5,324	-0.15%
2018/05/25	0	0.00	1	26.15	26.10	-1	5,249	-0.02%
2018/05/23	1	26.95	12	26.90	26.60	-11	5,324	-0.21%
2018/05/22	2	27.18	14	27.16	27.05	-12	5,393	-0.22%
2018/05/21	2	27.75	5	27.61	27.80	-3	5,422	-0.06%
2018/05/18	2	26.15	0	0.00	25.90	2	5,355	0.04%
2018/05/17	3	26.97	0	0.00	26.55	3	5,550	0.05%
2018/05/16	0	0.00	5	27.21	27.60	-5	5,693	-0.09%
2018/05/14	2	25.85	0	0.00	26.30	2	5,912	0.03%
2018/05/11	0	0.00	3	25.85	26.65	-3	6,014	-0.05%
2018/05/10	7	26.00	53	25.44	25.20	-46	5,914	-0.78%
2018/05/09	3	24.70	0	0.00	24.60	3	5,892	0.05%
2018/05/08	50	25.30	0	0.00	25.05	50	5,890	0.85%
2018/05/07	2	24.70	2	24.80	25.05	0	5,933	0.00%
2018/05/03	1	23.75	1	24.15	23.85	0	5,928	0.00%
2018/05/02	0	0.00	6	24.10	23.70	-6	5,947	-0.10%
2018/04/30	0	0.00	5	22.90	23.25	-5	5,972	-0.08%
2018/04/27	0	0.00	23	22.25	22.30	-23	6,007	-0.38%
2018/04/24	2	19.80	0	0.00	20.90	2	6,808	0.03%
2018/04/23	25	21.35	0	0.00	21.00	25	6,836	0.37%
2018/04/20	0	0.00	1	22.55	22.65	-1	7,062	-0.01%
2018/04/19	0	0.00	3	22.27	22.55	-3	7,196	-0.04%
2018/04/18	8	22.51	1	22.60	22.30	7	7,466	0.09%
2018/04/17	1	23.20	2	23.00	22.20	-1	7,541	-0.01%
2018/04/16	3	24.05	13	24.15	23.20	-10	7,687	-0.13%
2018/04/13	3	23.00	0	0.00	23.00	3	8,000	0.04%
2018/04/11	1	23.35	5	24.05	23.40	-4	8,792	-0.05%
2018/04/10	19	23.23	5	23.44	23.00	14	9,255	0.15%
2018/04/09	0	0.00	2	24.60	24.35	-2	9,832	-0.02%
2018/04/03	4	25.85	0	0.00	25.75	4	10,503	0.04%
2018/04/02	17	27.33	13	26.78	26.50	4	11,171	0.04%
2018/03/31	12	27.13	8	27.58	27.20	4	11,562	0.03%
2018/03/29	7	26.04	8	26.49	25.65	-1	11,564	-0.01%
2018/03/28	17	26.45	2	26.75	25.90	15	11,759	0.13%
2018/03/27	0	0.00	15	25.32	26.05	-15	11,555	-0.13%
2018/03/26	5	23.85	1	23.80	23.70	4	11,556	0.03%
2018/03/23	10	24.35	1	24.60	24.00	9	11,587	0.08%
2018/03/20	0	0.00	1	26.80	26.80	-1	12,025	-0.01%
2018/03/15	3	28.00	10	27.74	27.55	-7	12,935	-0.05%
2018/03/14	5	27.93	0	0.00	27.55	5	13,175	0.04%
2018/03/13	5	27.60	0	0.00	27.65	5	13,221	0.04%
2018/03/12	10	27.95	22	28.14	28.20	-12	13,332	-0.09%
2018/03/09	5	26.75	8	26.01	26.70	-3	13,288	-0.02%
2018/03/08	8	27.86	0	0.00	27.55	8	13,430	0.06%
2018/03/07	3	29.40	0	0.00	28.60	3	13,633	0.02%
2018/03/06	2	29.20	0	0.00	28.85	2	13,904	0.01%
2018/02/26	3	30.92	0	0.00	30.40	3	15,303	0.02%
2018/02/23	3	30.38	2	29.95	30.10	1	15,273	0.01%
2018/02/22	1	29.40	2	30.18	30.50	-1	15,393	-0.01%
2018/02/21	0	0.00	2	29.23	29.70	-2	15,313	-0.01%
2018/02/12	0	0.00	3	27.90	27.80	-3	15,343	-0.02%
2018/02/09	23	26.33	15	26.70	26.60	8	15,288	0.05%
2018/02/08	17	29.61	20	29.15	28.65	-3	15,097	-0.02%
2018/02/07	4	29.89	5	30.07	28.20	-1	14,990	-0.01%
2018/02/06	4	29.51	11	29.97	29.35	-7	15,184	-0.05%
2018/02/05	2	32.33	9	32.17	32.60	-7	14,999	-0.05%
2018/01/31	9	36.15	9	36.15	35.95	0	15,019	0.00%
2018/01/30	2	36.15	2	36.45	35.60	0	15,085	0.00%
2018/01/29	5	36.36	5	36.32	36.30	0	15,087	0.00%
2018/01/26	7	35.59	6	35.81	35.20	1	15,090	0.01%
2018/01/25	3	35.88	0	0.00	35.80	3	15,332	0.02%
2018/01/24	17	36.21	51	35.79	36.05	-34	15,375	-0.22%
2018/01/23	8	36.18	3	37.08	36.00	5	15,722	0.03%
2018/01/22	51	35.92	7	35.53	37.00	44	15,884	0.28%
2018/01/19	17	36.63	12	36.67	35.80	5	15,980	0.03%
2018/01/18	28	39.94	10	39.90	39.55	18	15,534	0.12%
2018/01/17	2	41.00	0	0.00	40.95	2	15,414	0.01%
2018/01/16	22	42.03	16	41.52	41.30	6	15,409	0.04%
2018/01/15	2	40.13	3	39.97	40.10	-1	15,291	-0.01%
2018/01/12	33	41.65	19	41.63	40.25	14	15,232	0.09%
2018/01/11	11	39.96	2	39.88	39.80	9	15,086	0.06%
2018/01/10	16	41.03	1	40.20	40.20	15	15,058	0.10%
2018/01/09	16	40.25	18	41.19	41.20	-2	15,144	-0.01%
2018/01/08	21	43.76	4	42.06	40.50	17	15,071	0.11%
2018/01/05	21	44.87	26	44.28	44.35	-5	14,699	-0.03%
2018/01/04	50	45.37	44	44.91	44.15	6	14,418	0.04%
2018/01/03	36	42.21	42	42.85	44.80	-6	13,966	-0.04%
2018/01/02	53	39.20	71	39.63	40.75	-18	13,344	-0.13%