達運 (6120)-元富-板橋券商分點個股進出

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
16.45
漲跌
▼0.15
漲幅
-0.90%
成交量
6,318張
產業
上市光電類股
261人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

達運 (6120)籌碼相關－元富-板橋券商分點個股進出

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-板橋券商分點個股進出
元富-板橋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
2024/05/28	4	16.95	41	16.80	16.60	-37	9,952	-0.37%
2024/05/27	3	15.93	11	16.28	16.15	-8	9,811	-0.08%
2024/05/22	0	0.00	1	15.85	15.70	-1	9,862	-0.01%
2024/05/21	0	0.00	20	15.45	15.35	-20	9,879	-0.20%
2024/05/16	4	15.53	3	15.60	15.70	1	10,175	0.01%
2024/05/15	2	15.55	3.2	15.59	15.50	-1.2	10,424	-0.01%
2024/05/14	1	15.50	0	0.00	15.50	1	10,575	0.01%
2024/05/10	2	15.80	0	0.00	15.80	2	10,718	0.02%
2024/05/09	1	16.20	4	16.18	15.80	-3	10,793	-0.03%
2024/05/07	2	15.40	0	0.00	15.55	2	10,891	0.02%
2024/05/06	0	0.00	1	15.60	15.60	-1	10,907	-0.01%
2024/05/03	75	15.84	32	15.41	15.45	43	10,980	0.39%
2024/05/02	2	17.03	2	16.95	17.00	0	10,665	0.00%
2024/04/29	0.2	17.30	5	17.45	17.50	-4.8	10,872	-0.04%
2024/04/26	3	16.88	2	17.15	17.00	1	10,955	0.01%
2024/04/24	1	16.90	11	16.90	16.80	-10	12,382	-0.08%
2024/04/23	40	16.89	13	17.18	16.70	27	12,508	0.22%
2024/04/22	17	16.35	25	16.35	16.80	-8	12,501	-0.06%
2024/04/19	1	15.50	0	0.00	15.75	1	12,587	0.01%
2024/04/17	4	15.73	0	0.00	15.60	4	14,719	0.03%
2024/04/16	17	15.70	0	0.00	15.60	17	15,102	0.11%
2024/04/12	0	0.00	5	17.10	16.75	-5	15,296	-0.03%
2024/04/11	1	17.15	10	17.40	17.15	-9	15,201	-0.06%
2024/04/09	32	17.84	44	17.82	17.25	-12	15,120	-0.08%
2024/04/08	93	18.47	121	18.41	17.90	-28	14,805	-0.19%	大賣/
2024/04/03	51	18.40	46	18.02	18.60	5	13,686	0.04%
2024/04/02	6	17.37	9	17.27	16.95	-3	12,806	-0.02%
2024/04/01	1	16.60	0	0.00	16.55	1	12,262	0.01%
2024/03/29	0	0.00	3	16.15	16.10	-3	12,158	-0.02%
2024/03/27	4	15.93	0	0.00	15.95	4	12,044	0.03%
2024/03/26	0	0.00	5	16.15	15.90	-5	12,016	-0.04%
2024/03/25	3	16.25	21	16.30	16.25	-18	11,947	-0.15%
2024/03/22	0	0.00	2	15.90	15.95	-2	11,882	-0.02%
2024/03/20	0	0.00	47	16.00	15.65	-47	11,799	-0.40%
2024/03/19	0	0.00	1	16.25	15.85	-1	11,777	-0.01%
2024/03/18	20	16.03	1	16.25	15.95	19	11,743	0.16%
2024/03/15	20	15.79	0	0.00	15.75	20	11,764	0.17%
2024/03/14	5	15.67	0	0.00	15.65	5	11,757	0.04%
2024/03/13	0	0.00	6	16.34	15.95	-6	11,681	-0.05%
2024/03/12	55	16.84	45	16.83	16.95	10	11,466	0.09%
2024/03/11	6	16.50	43	15.93	16.50	-37	11,000	-0.34%
2024/03/08	40	15.00	5	15.00	15.00	35	10,733	0.33%
2024/03/07	1	15.40	0	0.00	15.35	1	10,660	0.01%
2024/03/06	5	15.85	1	15.95	15.60	4	10,579	0.04%
2024/03/05	22	16.09	30	16.20	16.05	-8	10,524	-0.08%
2024/03/04	33	15.51	2	15.50	15.50	31	10,356	0.30%
2024/03/01	4	15.50	2	15.55	15.40	2	10,307	0.02%
2024/02/29	1	15.60	0	0.00	15.65	1	10,277	0.01%
2024/02/27	10	15.85	0	0.00	15.80	10	10,237	0.10%
2024/02/26	1	16.20	0	0.00	16.20	1	10,170	0.01%
2024/02/23	1	16.30	20	16.75	16.20	-19	10,157	-0.19%
2024/02/22	0	16.40	6	16.71	16.35	-6	10,080	-0.06%
2024/02/21	11	16.70	5	16.60	16.50	6	10,022	0.06%
2024/02/20	27	16.93	11	16.90	16.65	16	9,965	0.16%
2024/02/19	20	16.85	0	0.00	16.85	20	9,869	0.20%
2024/02/16	18	17.16	80.2	16.90	17.10	-62.2	9,692	-0.64%
2024/02/15	44	16.43	10	16.33	16.30	34	9,410	0.36%
2024/02/05	1	15.79	2	15.80	15.75	-1	9,238	-0.01%
2024/02/02	3.1	15.66	1	15.80	15.50	2.1	9,147	0.02%
2024/02/01	1.1	15.65	265	15.27	15.35	-263.9	9,110	-2.90%	大賣/鉅額交易
2024/01/31	28	15.71	0	0.00	15.50	28	9,015	0.31%
2024/01/30	2	16.18	0	0.00	16.10	2	8,903	0.02%
2024/01/29	5	15.79	10	15.85	15.85	-5	8,780	-0.06%
2024/01/26	2	16.25	7	16.19	15.80	-5	8,713	-0.06%
2024/01/25	4	16.18	0	0.00	15.95	4	8,589	0.05%
2024/01/24	19	16.47	21	16.29	16.25	-2	8,453	-0.02%
2024/01/23	26	16.84	25	16.88	16.40	1	8,338	0.01%
2024/01/22	48	16.70	20	16.60	16.45	28	8,093	0.35%
2024/01/19	36	17.00	9	17.03	16.90	27	7,868	0.34%
2024/01/18	188	17.13	73	17.01	17.45	115	7,224	1.59%	大買/鉅額交易
2024/01/17	27	16.34	35	16.11	15.90	-8	6,305	-0.13%
2024/01/16	12	16.43	25	16.38	16.40	-13	6,114	-0.21%
2024/01/15	16	17.03	30	16.95	16.80	-14	5,822	-0.24%
2024/01/12	152	16.92	23	16.68	16.80	129	5,465	2.36%	大買/鉅額交易
2024/01/11	157	16.99	122	17.12	16.45	35	4,982	0.70%	大買/大賣/
2024/01/10	45	14.74	40	14.86	16.25	5	3,206	0.16%
2024/01/09	126	14.90	132	15.05	14.80	-6	2,785	-0.22%	大買/大賣/
2024/01/08	1	14.15	0.2	14.10	14.15	0.8	2,602	0.03%
2024/01/04	20	14.35	16	14.19	14.15	4	2,574	0.16%
2024/01/03	0.1	13.75	0	0.00	13.75	0.1	2,566	0.00%
2023/12/26	0	0.00	1	13.45	13.40	-1	3,005	-0.03%
2023/12/25	2	13.23	0	0.00	13.15	2	3,068	0.07%
2023/12/12	0	0.00	31	13.64	13.70	-31	3,975	-0.78%
2023/12/11	1	13.80	0	0.00	13.80	1	4,219	0.02%
2023/12/06	2	13.80	0	0.00	13.75	2	4,977	0.04%
2023/12/05	20	13.95	0	0.00	13.85	20	4,991	0.40%
2023/12/01	0	0.00	2	13.85	13.90	-2	5,055	-0.04%
2023/11/30	1	13.80	0	0.00	13.75	1	5,063	0.02%
2023/11/29	1	13.85	0	0.00	13.85	1	5,040	0.02%
2023/11/27	0	0.00	1	13.80	13.75	-1	5,065	-0.02%
2023/11/24	7	14.05	0	0.00	14.00	7	5,075	0.14%
2023/11/22	55	14.10	100	14.20	14.10	-45	5,085	-0.88%
2023/11/21	52	14.15	20	14.10	14.05	32	5,030	0.64%
2023/11/20	0	0.00	3	14.00	13.90	-3	5,056	-0.06%
2023/11/13	2	13.50	0	0.00	13.40	2	5,230	0.04%
2023/11/09	1	13.60	6	13.60	13.55	-5	5,324	-0.09%
2023/11/01	0	0.00	9	13.90	13.75	-9	5,987	-0.15%
2023/10/31	2	13.90	0	0.00	13.80	2	6,021	0.03%
2023/10/30	3	13.85	0	0.00	13.95	3	6,089	0.05%
2023/10/26	4	14.10	1	14.10	14.10	3	6,188	0.05%
2023/10/24	22	14.14	0	0.00	14.15	22	6,379	0.34%
2023/10/23	1	14.00	3	13.75	14.00	-2	6,551	-0.03%
2023/10/18	0	0.00	1	14.15	13.90	-1	6,942	-0.01%
2023/10/17	3	14.25	0	0.00	14.15	3	7,104	0.04%
2023/10/16	21	14.30	0	0.00	14.30	21	7,417	0.28%
2023/10/13	1	14.75	0	0.00	14.70	1	7,394	0.01%
2023/10/11	10.5	15.19	0	0.00	14.75	10.5	7,913	0.13%
2023/10/06	0	0.00	4	16.15	15.90	-4	8,521	-0.05%
2023/10/05	0	0.00	3	16.60	16.30	-3	9,007	-0.03%
2023/10/03	15	16.26	16	16.05	16.05	-1	9,820	-0.01%
2023/09/27	2	15.93	1	16.00	15.90	1	9,694	0.01%
2023/09/22	3	15.30	4	15.70	16.00	-1	9,645	-0.01%
2023/09/19	2	15.78	10	15.99	15.85	-8	9,608	-0.08%
2023/09/18	9	16.36	43	15.61	16.10	-34	9,959	-0.34%
2023/09/15	5	16.10	5	15.81	15.55	0	10,661	0.00%
2023/09/14	17	15.74	46	15.93	15.70	-29	10,989	-0.26%
2023/09/13	1	15.15	1	15.25	14.95	0	11,493	0.00%
2023/09/12	76	15.33	50	15.47	14.50	26	11,354	0.23%
2023/09/11	0	0.00	4	15.50	15.50	-4	10,920	-0.04%
2023/09/08	2	13.95	2	14.15	14.10	0	10,897	0.00%
2023/09/07	15	14.18	0	0.00	14.10	15	10,884	0.14%
2023/09/06	16	14.65	0	0.00	14.60	16	10,845	0.15%
2023/09/05	0	0.00	50	14.78	14.95	-50	10,846	-0.46%
2023/09/01	0	0.00	1	14.85	14.90	-1	10,824	-0.01%
2023/08/30	1	14.75	1	14.70	14.75	0	10,924	0.00%
2023/08/29	0	0.00	10	14.40	14.55	-10	10,898	-0.09%
2023/08/28	51	14.45	0	0.00	14.40	51	10,894	0.47%
2023/08/24	0	0.00	32	14.99	14.85	-32	10,970	-0.29%
2023/08/23	20	14.49	0	0.00	14.50	20	10,905	0.18%
2023/08/22	12	14.66	2	14.60	14.60	10	10,845	0.09%
2023/08/11	24	15.20	36	15.24	15.30	-12	10,457	-0.11%
2023/08/10	21	14.50	10	14.51	14.70	11	10,312	0.11%
2023/08/09	10	15.12	10	15.15	15.10	0	10,074	0.00%
2023/08/08	12	17.03	0	0.00	16.75	12	9,895	0.12%
2023/08/04	1	15.95	10	16.30	16.25	-9	9,731	-0.09%
2023/08/01	1	16.65	0	0.00	16.65	1	9,609	0.01%
2023/07/31	15	17.07	15	16.65	16.65	0	9,576	0.00%
2023/07/28	0	0.00	50	16.80	16.95	-50	9,484	-0.53%
2023/07/27	5	17.33	11	17.17	17.20	-6	9,398	-0.06%
2023/07/26	85	16.45	14	16.43	16.45	71	9,213	0.77%
2023/07/25	3	17.50	0	0.00	17.65	3	8,969	0.03%
2023/07/24	9	17.39	8	17.83	17.25	1	8,812	0.01%
2023/07/21	14	18.02	2	18.20	17.70	12	8,670	0.14%
2023/07/20	17	19.27	14	18.98	18.90	3	8,434	0.04%
2023/07/19	8	19.23	60	18.72	19.20	-52	8,219	-0.63%
2023/07/18	28	19.26	43	19.22	18.20	-15	7,875	-0.19%
2023/07/17	38	19.06	46	19.02	18.95	-8	7,689	-0.10%
2023/07/14	47	19.07	14	19.06	18.75	33	7,505	0.44%
2023/07/13	49	19.55	28	19.59	19.15	21	7,164	0.29%
2023/07/12	46	18.45	47	18.48	18.90	-1	6,415	-0.02%
2023/07/11	42	17.57	42	17.60	17.70	0	5,935	0.00%
2023/07/10	11	16.96	34.1	16.66	17.50	-23.1	5,248	-0.44%
2023/07/07	1	15.90	3	15.53	15.95	-2	4,908	-0.04%
2023/07/06	6	15.38	3	15.35	15.40	3	4,824	0.06%
2023/07/05	1	15.20	2	15.05	15.20	-1	4,789	-0.02%
2023/07/04	26	14.95	57	15.00	14.90	-31	4,762	-0.65%
2023/07/03	3	15.30	1	15.30	15.25	2	4,747	0.04%
2023/06/30	0	0.00	4	14.88	15.15	-4	4,708	-0.08%
2023/06/29	0	0.00	4	14.78	14.70	-4	4,689	-0.09%
2023/06/28	33	14.65	5	14.71	14.55	28	4,674	0.60%
2023/06/27	8	14.65	86	14.50	14.40	-78	4,644	-1.68%
2023/06/26	27	15.84	16	15.83	15.25	11	4,497	0.24%
2023/06/21	117	16.29	68	16.28	15.85	49	4,000	1.22%	大買/
2023/06/20	58	14.74	58.1	15.27	15.55	-0.1	3,047	0.00%
2023/06/19	26	13.91	6.2	14.01	14.15	19.9	2,575	0.77%
2023/06/15	0	0.00	6	11.91	12.35	-6	1,761	-0.34%
2023/06/14	0	0.00	23	11.28	11.25	-23	1,665	-1.38%
2023/06/13	0	0.00	39	11.03	11.00	-39	1,634	-2.39%
2023/06/12	33	11.09	10	11.01	10.95	23	1,616	1.42%
2023/06/09	2	11.05	56	10.96	10.85	-54	1,595	-3.38%
2023/06/08	0	0.00	10.5	10.60	10.60	-10.5	1,567	-0.67%
2023/06/07	0	0.00	14	10.95	10.80	-14	1,573	-0.89%
2023/06/06	0	0.00	37	10.84	10.90	-37	1,579	-2.34%
2023/06/05	7	10.95	50	11.08	10.85	-43	1,580	-2.72%
2023/06/02	0	0.00	7	10.79	10.75	-7	1,456	-0.48%
2023/06/01	0	0.00	8	10.90	10.80	-8	1,459	-0.55%
2023/05/31	0	0.00	27	10.76	10.80	-27	1,457	-1.85%
2023/05/30	4	10.73	32	10.70	10.65	-28	1,441	-1.94%
2023/05/29	0	0.00	10	10.35	10.30	-10	1,354	-0.74%
2023/05/25	0	0.00	10	10.70	10.65	-10	1,386	-0.72%
2023/05/24	4	10.45	65	10.63	10.70	-61	1,424	-4.28%
2023/05/23	0	0.00	20.3	10.47	10.45	-20.3	1,436	-1.41%
2023/05/22	0	0.00	55	10.42	10.45	-55	1,463	-3.76%
2023/05/19	0	0.00	10	10.35	10.30	-10	1,518	-0.66%
2023/05/18	0	0.00	30	10.50	10.35	-30	1,525	-1.97%
2023/05/17	3	10.35	81	10.37	10.40	-78	1,528	-5.10%
2023/05/16	0	0.00	47	10.22	10.20	-47	1,565	-3.00%
2023/05/15	3	10.00	0	0.00	10.10	3	1,567	0.19%
2023/05/11	30	10.10	0	0.00	10.05	30	1,583	1.90%
2023/05/09	27	10.12	27	10.29	10.15	0	1,625	0.00%
2023/05/08	0	0.00	20	10.30	10.20	-20	1,652	-1.21%
2023/05/05	0	0.00	50	10.27	10.25	-50	1,661	-3.01%
2023/05/03	0	0.00	23	10.27	10.30	-23	1,661	-1.38%
2023/05/02	0	0.00	15	10.30	10.25	-15	1,668	-0.90%
2023/04/27	0	0.00	15	10.40	10.25	-15	1,662	-0.90%
2023/04/26	0	0.00	77	10.25	10.30	-77	1,677	-4.59%
2023/04/25	9	10.26	0	0.00	10.15	9	1,673	0.54%
2023/04/24	0	0.00	63	10.45	10.45	-63	1,649	-3.82%
2023/04/21	6	10.50	0	0.00	10.40	6	1,637	0.37%
2023/04/20	22	10.65	40	10.92	10.65	-18	1,608	-1.12%
2023/04/19	0	0.00	30	11.16	11.10	-30	1,569	-1.91%
2023/04/18	2.5	11.40	36	11.43	11.45	-33.5	1,532	-2.19%
2023/04/17	5	11.20	28	11.29	11.35	-23	1,495	-1.54%
2023/04/14	7	11.19	81	11.08	11.15	-74	1,448	-5.11%
2023/04/13	0	0.00	25	10.85	10.75	-25	1,381	-1.81%
2023/04/12	0	0.00	20	10.75	10.70	-20	1,354	-1.48%
2023/04/11	0	0.00	33	10.73	10.70	-33	1,348	-2.45%
2023/04/07	0	0.00	15	10.90	10.70	-15	1,316	-1.14%
2023/04/06	3	10.80	30	10.80	10.80	-27	1,309	-2.06%
2023/03/31	3	10.65	51	10.67	10.65	-48	1,303	-3.68%
2023/03/30	0	0.00	30	10.63	10.55	-30	1,277	-2.35%
2023/03/29	0	0.00	15	10.40	10.45	-15	1,266	-1.18%
2023/03/28	0	0.00	10	10.45	10.40	-10	1,265	-0.79%
2023/03/27	0	0.00	16	10.69	10.65	-16	1,253	-1.28%
2023/03/24	0	0.00	10	10.75	10.60	-10	1,246	-0.80%
2023/03/22	30	10.55	50	10.75	10.60	-20	1,209	-1.65%
2023/03/21	200	10.58	267	10.52	10.60	-67	1,145	-5.85%	大買/大賣/
2023/03/20	0	0.00	9	10.12	10.00	-9	1,074	-0.84%
2023/03/17	0	0.00	5	10.10	10.05	-5	1,076	-0.46%
2023/03/16	7	9.87	13	9.95	9.96	-6	1,074	-0.56%
2023/03/15	5	9.96	16	10.05	9.96	-11	1,071	-1.03%
2023/03/14	0	0.00	20	10.05	10.00	-20	1,073	-1.86%
2023/03/13	5	9.94	10	10.09	10.00	-5	1,082	-0.46%
2023/03/10	3	10.05	0	0.00	10.15	3	1,076	0.28%
2023/03/09	0	0.00	10	10.35	10.20	-10	1,066	-0.94%
2023/03/08	0	0.00	46	10.39	10.40	-46	1,064	-4.32%
2023/03/07	11	10.20	12	10.31	10.35	-1	1,051	-0.10%
2023/03/06	5	10.35	8	10.35	10.25	-3	1,042	-0.29%
2023/03/03	0	0.00	5	10.30	10.25	-5	1,034	-0.48%
2023/03/02	5	10.15	0	0.00	10.15	5	1,020	0.49%
2023/03/01	3	10.30	5	10.35	10.15	-2	1,012	-0.20%
2023/02/24	1	10.30	20	10.40	10.45	-19	994	-1.91%
2023/02/23	2	10.35	50	10.37	10.30	-48	964	-4.97%
2023/02/22	0	0.00	21	10.30	10.30	-21	939	-2.23%
2023/02/21	0	0.00	5	10.20	10.05	-5	891	-0.56%
2023/02/20	0	0.00	5	10.25	10.20	-5	868	-0.58%
2023/02/17	6	10.05	10	10.02	9.99	-4	841	-0.47%
2023/02/16	1	9.89	11	9.90	9.91	-10	802	-1.25%
2023/02/15	11	9.75	8	9.82	9.85	3	795	0.38%
2023/02/14	0	0.00	4	9.57	9.78	-4	782	-0.51%
2023/02/10	4	9.43	0	0.00	9.57	4	737	0.54%
2023/02/07	0	0.00	10	9.63	9.67	-10	705	-1.42%
2023/02/06	0	9.48	31	9.40	9.52	-31	676	-4.58%
2023/02/03	0	0.00	22	9.20	9.25	-22	636	-3.45%
2023/02/02	0	0.00	9	9.15	9.18	-9	624	-1.44%
2023/01/31	0	0.00	6	9.12	9.07	-6	624	-0.96%
2023/01/16	16	8.69	0	0.00	8.70	16	625	2.56%
2023/01/12	6	8.95	0	0.00	8.94	6	603	0.99%
2023/01/11	1	9.00	1	9.07	8.99	0	607	0.00%
2023/01/09	0	0.00	3	9.02	8.99	-3	618	-0.48%
2023/01/04	0	0.00	2	8.95	8.89	-2	653	-0.31%
2023/01/03	3	8.76	0	0.00	8.81	3	662	0.45%
2022/12/30	1	8.81	0	0.00	8.81	1	666	0.15%
2022/12/28	6	8.91	0	0.00	8.88	6	688	0.87%
2022/12/26	0	0.00	4	9.07	8.99	-4	704	-0.57%
2022/12/23	4	8.77	4	9.04	9.05	0	716	0.00%
2022/12/22	0	8.90	0	0.00	8.84	0	716	0.00%
2022/12/20	6	8.72	0	0.00	8.71	6	744	0.81%
2022/12/19	2	8.79	0	0.00	8.81	2	783	0.26%
2022/12/16	18	8.92	0	0.00	8.90	18	788	2.28%
2022/12/15	0	0.00	8	9.08	9.06	-8	793	-1.01%
2022/12/14	0	0.00	6	9.04	9.08	-6	804	-0.75%
2022/12/13	2	8.98	0	0.00	8.96	2	802	0.25%
2022/12/12	1	8.82	1	8.94	8.98	0	810	0.00%
2022/12/08	2	8.96	0	0.00	8.96	2	814	0.25%
2022/12/07	11	9.05	0	0.00	9.00	11	821	1.34%
2022/12/06	15	9.15	0	0.00	9.13	15	816	1.84%
2022/12/05	0	0.00	18	9.37	9.36	-18	834	-2.16%
2022/12/02	0	0.00	22	9.27	9.25	-22	826	-2.66%
2022/11/30	0	0.00	4	9.14	9.11	-4	841	-0.48%
2022/11/28	1	8.92	0	0.00	8.98	1	907	0.11%
2022/11/25	1	9.09	1	9.19	9.10	0	957	0.00%
2022/11/24	0	0.00	2	9.17	9.13	-2	1,201	-0.17%
2022/11/22	8	9.07	0	0.00	9.05	8	1,229	0.65%
2022/11/21	1	9.14	1	9.25	9.16	0	1,236	0.00%
2022/11/18	3	9.19	0	0.00	9.19	3	1,251	0.24%
2022/11/16	1	9.18	0	0.00	9.15	1	1,273	0.08%
2022/11/15	3	9.17	2	9.24	9.28	1	1,288	0.08%
2022/11/14	0	0.00	9	9.22	9.26	-9	1,339	-0.67%
2022/11/11	3	9.00	4	9.08	9.02	-1	1,334	-0.07%
2022/11/10	3	8.92	0	0.00	8.95	3	1,346	0.22%
2022/11/09	4	8.95	0	0.00	9.03	4	1,364	0.29%
2022/11/08	0	0.00	5	9.09	8.95	-5	1,411	-0.35%
2022/11/07	0	0.00	1	9.04	9.00	-1	1,421	-0.07%
2022/11/04	2	8.83	4	8.94	8.98	-2	1,463	-0.14%
2022/11/03	1	8.85	0	0.00	8.88	1	1,468	0.07%
2022/11/02	0	0.00	17	8.91	8.93	-17	1,478	-1.15%
2022/11/01	0	0.00	5	8.75	8.73	-5	1,476	-0.34%
2022/10/31	2	8.62	1	8.69	8.60	1	1,496	0.07%
2022/10/28	17	8.67	0	0.00	8.56	17	1,522	1.12%
2022/10/26	1	8.85	2	8.95	8.85	-1	1,525	-0.07%
2022/10/25	8	8.86	3	9.02	8.94	5	1,546	0.32%
2022/10/24	0	0.00	8	9.02	8.95	-8	1,553	-0.51%
2022/10/21	5	8.78	2	8.80	8.75	3	1,552	0.19%
2022/10/20	6	8.88	0	0.00	8.90	6	1,568	0.38%
2022/10/19	2	9.05	0	0.00	9.07	2	1,581	0.13%
2022/10/18	1	9.16	9	9.12	9.15	-8	1,590	-0.50%
2022/10/17	3	8.74	3	8.87	8.96	0	1,605	0.00%
2022/10/14	3	8.95	19	8.96	8.97	-16	1,625	-0.98%
2022/10/13	16	8.68	0	0.00	8.56	16	1,636	0.98%
2022/10/12	3	8.91	0	0.00	9.01	3	1,631	0.18%
2022/10/11	3	8.99	0	0.00	9.05	3	1,643	0.18%
2022/10/07	0	0.00	12	9.33	9.36	-12	1,643	-0.73%
2022/10/06	1	9.16	1	9.28	9.23	0	1,644	0.00%
2022/10/05	3	9.22	15	9.20	9.22	-12	1,652	-0.73%
2022/10/04	0	0.00	6	8.99	8.98	-6	1,664	-0.36%
2022/10/03	1	8.57	8	8.81	8.82	-7	1,663	-0.42%
2022/09/30	0	0.00	3	8.76	8.80	-3	1,678	-0.18%
2022/09/29	0.1	8.50	11	8.46	8.59	-10.9	1,689	-0.65%
2022/09/28	11	8.34	0	0.00	8.23	11	1,702	0.65%
2022/09/27	3	8.47	3	8.60	8.62	0	1,701	0.00%
2022/09/26	30	8.83	0	0.00	8.59	30	1,707	1.76%
2022/09/23	1	9.12	1	9.28	9.12	0	1,703	0.00%
2022/09/22	5	9.14	2	9.25	9.20	3	1,732	0.17%
2022/09/21	20	9.20	0	0.00	9.18	20	1,732	1.15%
2022/09/19	6	9.35	0	0.00	9.31	6	1,773	0.34%
2022/09/16	3	9.47	0	0.00	9.45	3	1,783	0.17%
2022/09/15	0	0.00	8	9.55	9.54	-8	1,822	-0.44%
2022/09/14	2	9.43	0	0.00	9.43	2	1,837	0.11%
2022/09/13	4	9.43	1	9.47	9.45	3	1,849	0.16%
2022/09/12	6.1	9.38	1	9.57	9.40	5.1	1,896	0.27%
2022/09/08	0	0.00	10	9.49	9.57	-10	1,913	-0.52%
2022/09/07	6	9.29	0	0.00	9.34	6	1,931	0.31%
2022/09/06	17	9.44	0	0.00	9.45	17	1,940	0.88%
2022/09/05	7	9.54	0	0.00	9.60	7	1,962	0.36%
2022/09/02	11	9.95	2	9.90	9.90	9	1,958	0.46%
2022/09/01	0.1	10.15	1	10.15	10.05	-1	1,960	-0.05%
2022/08/31	5	10.51	4	10.48	10.30	1	1,961	0.05%
2022/08/26	10	10.50	3	10.57	10.45	7	1,870	0.37%
2022/08/25	0	0.00	1	10.45	10.45	-1	2,126	-0.05%
2022/08/24	4.1	10.25	0	0.00	10.25	4.1	2,192	0.19%
2022/08/23	8.1	10.25	0	0.00	10.20	8.1	2,440	0.33%
2022/08/22	11	10.42	0	0.00	10.40	11	2,496	0.44%
2022/08/19	0	0.00	21.1	10.62	10.70	-21.1	2,648	-0.80%
2022/08/18	11	10.40	3	10.50	10.45	8	2,626	0.30%
2022/08/17	0	0.00	10	10.48	10.40	-10	2,661	-0.38%
2022/08/15	5	10.41	1	10.45	10.50	4	3,127	0.13%
2022/08/11	0	0.00	1	10.30	10.15	-1	3,110	-0.03%
2022/08/10	0	0.00	4	10.15	10.10	-4	3,125	-0.13%
2022/08/09	2	9.97	0	0.00	10.05	2	3,139	0.06%
2022/08/08	2.1	9.99	5	10.10	10.05	-2.9	3,139	-0.09%
2022/08/05	5.1	9.81	8	10.06	10.05	-2.9	3,160	-0.09%
2022/08/04	17.1	9.75	2	9.82	9.73	15.1	3,161	0.48%
2022/08/03	12	10.02	5	10.04	9.96	7	3,145	0.22%
2022/08/02	3	10.15	2	10.15	10.10	1	3,148	0.03%
2022/08/01	2	10.20	3	10.35	10.35	-1	3,154	-0.03%
2022/07/27	0.1	10.10	1	10.25	10.20	-0.9	3,147	-0.03%
2022/07/26	2	10.03	2	10.05	10.10	0	3,138	0.00%
2022/07/25	0	0.00	11	10.19	10.15	-11	3,133	-0.35%
2022/07/22	0	0.00	6	10.11	10.10	-6	3,132	-0.19%
2022/07/21	0	0.00	6	10.05	10.10	-6	3,151	-0.19%
2022/07/20	1	9.89	15	10.01	9.94	-14	3,142	-0.45%
2022/07/19	0	0.00	16	9.85	9.92	-16	3,151	-0.51%
2022/07/18	0	0.00	25	9.69	9.80	-25	3,153	-0.79%
2022/07/15	2	9.32	3	9.48	9.46	-1	3,149	-0.03%
2022/07/14	0	0.00	3	9.41	9.40	-3	3,157	-0.09%
2022/07/13	15	9.22	6	9.27	9.30	9	3,182	0.28%
2022/07/12	5	8.99	10	8.91	8.91	-5	3,182	-0.16%
2022/07/11	6	9.35	0	0.00	9.35	6	3,175	0.19%
2022/07/08	6	9.38	15	9.37	9.48	-9	3,184	-0.28%
2022/07/07	2	8.97	7	9.13	9.22	-5	3,180	-0.16%
2022/07/06	9	9.12	6	9.34	9.02	3	3,190	0.09%
2022/07/05	1	9.04	1	9.14	9.16	0	3,185	0.00%
2022/07/04	14	9.12	4	9.13	9.05	10	3,196	0.31%
2022/07/01	7	9.29	10	9.07	9.06	-3	3,223	-0.09%
2022/06/30	18	9.79	0	0.00	9.68	18	3,217	0.56%
2022/06/29	3	10.05	0	0.00	10.05	3	3,222	0.09%
2022/06/28	5	10.07	0	0.00	10.10	5	3,243	0.15%
2022/06/27	3	10.25	3	10.25	10.25	0	3,251	0.00%
2022/06/24	4	9.91	14	9.99	10.00	-10	3,266	-0.31%
2022/06/23	9	9.82	14	10.00	9.85	-5	3,276	-0.15%
2022/06/22	7.1	9.81	0	0.00	9.76	7.1	3,260	0.22%
2022/06/21	22	9.84	26	9.85	10.05	-4	3,260	-0.12%
2022/06/20	11	9.85	0	0.00	9.66	11	3,264	0.34%
2022/06/17	5	10.00	5	10.10	10.10	0	3,231	0.00%
2022/06/16	12	10.14	5	10.38	10.10	7	3,230	0.22%
2022/06/15	0	0.00	6	10.38	10.30	-6	3,242	-0.19%
2022/06/14	3	10.02	3	10.15	10.20	0	3,260	0.00%
2022/06/13	3	10.22	5	10.15	10.15	-2	3,251	-0.06%
2022/06/10	3	10.42	0	0.00	10.45	3	3,247	0.09%
2022/06/09	4	10.53	2	10.73	10.60	2	3,235	0.06%
2022/06/08	0	0.00	3	10.70	10.65	-3	3,197	-0.09%
2022/06/07	4	10.59	0	0.00	10.50	4	3,216	0.12%
2022/06/06	3	10.80	5	10.77	10.65	-2	3,230	-0.06%
2022/06/02	8	10.84	3	10.92	10.75	5	3,155	0.16%
2022/06/01	4	10.70	1	10.85	10.70	3	2,944	0.10%
2022/05/31	1	10.65	10	10.67	10.65	-9	2,886	-0.31%
2022/05/30	6	10.27	1	10.55	10.40	5	2,659	0.19%
2022/05/27	7	10.33	13	10.48	10.45	-6	2,700	-0.22%
2022/05/26	0	0.00	6	10.28	10.15	-6	2,557	-0.23%
2022/05/25	6	10.25	0	0.00	10.25	6	2,553	0.24%
2022/05/24	21.1	10.50	0	0.00	10.25	21.1	2,575	0.82%
2022/05/23	1	11.25	20	10.97	10.90	-19	2,451	-0.78%
2022/05/20	9	10.80	0	0.00	10.75	9	2,152	0.42%
2022/05/19	6	10.82	4	10.89	10.85	2	2,164	0.09%
2022/05/18	3	10.65	16	11.07	11.15	-13	2,169	-0.60%
2022/05/17	10	10.60	12	10.71	10.65	-2	2,150	-0.09%
2022/05/16	0	0.00	8	10.50	10.35	-8	2,165	-0.37%
2022/05/13	0	0.00	10	10.15	10.40	-10	2,197	-0.46%
2022/05/12	4	10.05	0	0.00	10.00	4	2,207	0.18%
2022/05/10	1	10.25	4	10.25	10.40	-3	2,291	-0.13%
2022/05/09	4.1	10.35	0	0.00	10.30	4.1	2,352	0.17%
2022/05/06	0.1	10.85	5	10.60	10.75	-5	2,403	-0.21%
2022/05/05	4	10.85	0	0.00	10.85	4	2,445	0.16%
2022/04/29	0.1	10.86	12	10.91	10.60	-11.9	2,523	-0.47%
2022/04/28	3	10.80	3	10.85	10.80	0	2,560	0.00%
2022/04/27	2.1	10.35	4	10.60	10.70	-2	2,599	-0.08%
2022/04/26	3	10.75	0	0.00	10.75	3	2,597	0.12%
2022/04/25	1	10.75	0	0.00	10.75	1	2,627	0.04%
2022/04/22	4	11.16	0	0.00	11.20	4	2,649	0.15%
2022/04/21	0	0.00	10	11.43	11.25	-10	2,739	-0.36%
2022/04/20	8	11.34	5	11.34	11.30	3	2,815	0.11%
2022/04/19	1	11.25	21	11.30	11.20	-20	3,010	-0.66%
2022/04/18	0	0.00	12	10.98	10.90	-12	3,160	-0.38%
2022/04/15	0.1	11.13	6	11.02	11.05	-5.9	3,583	-0.16%
2022/04/14	5	11.23	4	11.40	11.15	1	3,739	0.03%
2022/04/13	0	0.00	3	11.35	11.35	-3	3,916	-0.08%
2022/04/11	8	11.36	0	0.00	11.15	8	4,688	0.17%
2022/04/08	0	0.00	9	11.65	11.55	-9	5,939	-0.15%
2022/04/07	2	11.60	0	0.00	11.45	2	6,608	0.03%
2022/04/06	1	11.75	0	0.00	11.90	1	6,749	0.01%
2022/04/01	1	11.95	0	0.00	11.95	1	7,088	0.01%
2022/03/31	4	12.08	0	0.00	12.10	4	7,157	0.06%
2022/03/30	3	12.35	0	0.00	12.25	3	7,207	0.04%
2022/03/29	3	12.35	3	12.35	12.30	0	7,276	0.00%
2022/03/28	2	12.53	0	0.00	12.60	2	7,773	0.03%
2022/03/25	2	12.78	5	13.08	12.85	-3	7,848	-0.04%
2022/03/23	3	13.00	0	0.00	13.00	3	8,054	0.04%
2022/03/22	3	12.87	3	13.05	13.10	0	8,294	0.00%
2022/03/21	16	13.05	1	13.40	12.90	15	9,065	0.17%
2022/03/18	2	13.13	11	13.24	13.15	-9	10,021	-0.09%
2022/03/17	0	0.00	2	13.10	13.05	-2	10,283	-0.02%
2022/03/16	4	12.65	3	13.10	12.75	1	10,964	0.01%
2022/03/15	4	12.83	0	0.00	12.90	4	11,145	0.04%
2022/03/14	3	13.15	0	0.00	13.15	3	11,143	0.03%
2022/03/11	5	12.97	5	13.15	13.20	0	11,265	0.00%
2022/03/10	0	0.00	15	13.17	13.10	-15	11,290	-0.13%
2022/03/09	0	0.00	31	12.68	12.80	-31	11,254	-0.28%
2022/03/08	6	12.28	1	12.45	12.15	5	11,217	0.04%
2022/03/07	3	12.15	2	12.35	12.20	1	11,190	0.01%
2022/03/04	5	12.85	3	13.00	12.80	2	11,281	0.02%
2022/03/03	1	13.05	6	13.27	13.00	-5	11,300	-0.04%
2022/03/02	5	12.83	5	13.21	13.00	0	11,335	0.00%
2022/03/01	0	0.00	16	13.11	13.15	-16	11,239	-0.14%
2022/02/25	5	12.97	1	13.05	12.80	4	11,249	0.04%
2022/02/24	31	13.10	15	12.93	12.85	16	11,276	0.14%
2022/02/23	6	13.62	0	0.00	13.55	6	11,268	0.05%
2022/02/22	16	13.46	3	14.05	13.60	13	11,281	0.12%
2022/02/21	5	13.70	18	13.99	14.00	-13	11,304	-0.11%
2022/02/18	0	0.00	23	13.90	13.85	-23	11,289	-0.20%
2022/02/17	6	13.98	2	14.25	13.85	4	11,282	0.04%
2022/02/16	0	0.00	9	14.22	14.10	-9	11,265	-0.08%
2022/02/15	7	13.90	9	14.23	13.90	-2	11,272	-0.02%
2022/02/14	5	13.99	0	0.00	13.90	5	11,236	0.04%
2022/02/11	3	14.30	3	14.45	14.30	0	11,205	0.00%
2022/02/10	1	14.50	3	14.32	14.20	-2	11,154	-0.02%
2022/02/09	0	0.00	24	14.23	14.30	-24	11,116	-0.22%
2022/02/08	3	13.85	19	13.86	14.00	-16	11,059	-0.14%
2022/02/07	4	12.98	10	13.26	13.45	-6	11,009	-0.05%
2022/01/26	1	12.70	5	12.90	12.70	-4	10,980	-0.04%
2022/01/25	6	12.80	0	0.00	12.75	6	10,972	0.05%
2022/01/24	1	12.75	2	13.08	13.15	-1	10,947	-0.01%
2022/01/21	3	13.43	8	13.31	13.25	-5	10,923	-0.05%
2022/01/20	1	13.75	2	14.03	13.70	-1	10,900	-0.01%
2022/01/19	5	13.58	0	0.00	13.60	5	10,860	0.05%
2022/01/18	1	13.65	1	14.05	13.75	0	10,828	0.00%
2022/01/17	4	13.70	10	13.70	13.65	-6	10,791	-0.06%
2022/01/14	6	13.35	11	13.46	13.35	-5	10,755	-0.05%
2022/01/13	6	13.79	0	0.00	13.70	6	10,673	0.06%
2022/01/12	4	14.21	1	14.20	14.00	3	10,594	0.03%
2022/01/11	0	0.00	12	14.14	14.15	-12	10,392	-0.12%
2022/01/10	21	14.90	20	14.77	14.40	1	10,207	0.01%
2022/01/07	14	14.91	11	14.82	14.55	3	9,773	0.03%
2022/01/06	21	15.18	25	15.31	15.15	-4	9,598	-0.04%
2022/01/05	14	15.52	17	15.24	14.90	-3	9,413	-0.03%
2022/01/04	22	15.51	7	15.84	15.10	15	8,986	0.17%
2022/01/03	68	16.18	66	16.11	16.10	2	8,602	0.02%
2021/12/30	1	15.00	56	15.52	16.00	-55	7,340	-0.75%
2021/12/29	13	14.72	14	14.61	14.55	-1	6,655	-0.02%
2021/12/28	43	14.77	47	14.82	14.60	-4	6,490	-0.06%
2021/12/27	1	14.25	12	14.42	14.45	-11	6,159	-0.18%
2021/12/24	4	14.18	11	14.11	14.10	-7	6,077	-0.12%
2021/12/23	37.6	14.26	14	14.43	14.35	23.6	6,005	0.39%
2021/12/22	27	14.71	50	14.47	14.30	-23	5,924	-0.39%
2021/12/21	5	13.95	5	13.95	13.95	0	5,385	0.00%
2021/12/20	0	0.00	1	14.00	14.10	-1	5,307	-0.02%
2021/12/17	13	14.18	14	14.06	14.00	-1	5,250	-0.02%
2021/12/16	44	14.74	47	14.83	14.85	-3	5,064	-0.06%
2021/12/15	48	14.65	55	15.06	14.60	-7	4,812	-0.15%
2021/12/14	52	15.91	18	14.64	14.10	34	4,038	0.84%
2021/12/13	11	14.88	34	15.43	15.55	-23	3,048	-0.75%
2021/12/10	26	13.31	49	13.80	14.15	-23	2,758	-0.83%
2021/12/09	1	12.85	43	12.30	12.90	-42	2,045	-2.05%
2021/12/08	0	11.53	49	11.64	11.75	-49	1,838	-2.66%
2021/12/07	5	11.78	9	11.62	11.50	-4	1,810	-0.22%
2021/12/06	0	0.00	5	11.45	11.45	-5	1,682	-0.30%
2021/12/03	4	11.10	1	11.25	11.20	3	1,678	0.18%
2021/12/02	4	11.03	8	11.08	11.05	-4	1,683	-0.24%
2021/11/30	0	0.00	4	10.93	10.85	-4	1,681	-0.24%
2021/11/29	2	10.58	4	10.73	10.70	-2	1,549	-0.13%
2021/11/26	7	11.17	0	0.00	10.90	7	1,524	0.46%
2021/11/25	3	11.55	2	11.55	11.50	1	1,465	0.07%
2021/11/24	0	0.00	7	11.59	11.65	-7	1,453	-0.48%
2021/11/23	13	11.38	5	11.65	11.25	8	1,424	0.56%
2021/11/22	0	0.00	23	11.66	11.70	-23	1,376	-1.67%
2021/11/19	5	11.27	1	11.30	11.30	4	1,324	0.30%
2021/11/18	3	11.27	23	11.39	11.50	-20	1,294	-1.54%
2021/11/16	0	11.10	0	0.00	10.90	0	1,240	0.00%
2021/11/15	1	10.90	0	0.00	10.85	1	1,236	0.08%
2021/11/12	3	10.97	0	0.00	10.90	3	1,226	0.24%
2021/11/10	1	11.15	10	11.15	11.15	-9	1,203	-0.75%
2021/11/08	0	0.00	2	11.38	11.40	-2	1,220	-0.16%
2021/11/03	2	11.13	0	0.00	11.15	2	1,273	0.16%
2021/11/02	5	11.23	0	0.00	11.10	5	1,268	0.39%
2021/11/01	0	0.00	13	11.46	11.40	-13	1,313	-0.99%
2021/10/29	0	0.00	3	11.40	11.15	-3	1,354	-0.22%
2021/10/28	7	11.31	1	11.50	11.20	6	1,343	0.45%
2021/10/27	1	11.05	1	11.25	11.15	0	1,329	0.00%
2021/10/26	3	11.23	1	11.40	11.20	2	1,332	0.15%
2021/10/25	0	0.00	2	11.35	11.35	-2	1,338	-0.15%
2021/10/22	2	11.05	8	11.21	11.15	-6	1,361	-0.44%
2021/10/21	5	10.85	4	11.13	11.00	1	1,366	0.07%
2021/10/20	1	10.85	1	11.00	10.80	0	1,380	0.00%
2021/10/19	0	0.00	5	10.90	10.90	-5	1,406	-0.36%
2021/10/15	0	0.00	7	10.64	10.65	-7	1,500	-0.47%
2021/10/13	2	10.30	0	0.00	10.30	2	1,672	0.12%
2021/10/08	0	0.00	1	10.70	10.60	-1	1,688	-0.06%
2021/10/07	0	0.00	3	10.35	10.55	-3	1,713	-0.18%
2021/10/06	4	10.43	2	10.60	10.20	2	1,745	0.11%
2021/10/01	2	10.98	3	11.25	10.85	-1	1,715	-0.06%
2021/09/29	3	11.10	0	0.00	11.15	3	1,707	0.18%
2021/09/28	1	11.50	0	0.00	11.45	1	1,721	0.06%
2021/09/27	0	0.00	25	11.58	11.60	-25	1,732	-1.44%
2021/09/23	5	11.16	0	0.00	11.20	5	1,727	0.29%
2021/09/22	0	11.35	0	0.00	11.20	0	1,739	0.00%
2021/09/17	0	0.00	18	11.38	11.50	-18	1,796	-1.00%
2021/09/14	0	0.00	3	11.35	11.35	-3	1,824	-0.16%
2021/09/13	0	0.00	4	11.30	11.25	-4	1,832	-0.22%
2021/09/10	0	0.00	5	11.31	11.25	-5	1,853	-0.27%
2021/09/09	0	0.00	2	11.00	11.20	-2	1,861	-0.11%
2021/09/08	3	11.00	0	0.00	10.85	3	1,860	0.16%
2021/09/07	1	11.30	0	0.00	11.35	1	1,830	0.05%
2021/09/06	9	11.50	0	0.00	11.40	9	1,825	0.49%
2021/09/02	1	11.75	0	0.00	11.75	1	1,823	0.05%
2021/08/30	5	11.89	0	0.00	11.85	5	1,869	0.27%
2021/08/27	4	11.99	0	0.00	12.00	4	1,870	0.21%
2021/08/25	0	0.00	2	11.80	12.15	-2	1,883	-0.11%
2021/08/23	0	0.00	10	11.91	12.15	-10	1,923	-0.52%
2021/08/19	0	11.75	20	11.35	11.40	-20	1,928	-1.04%
2021/08/18	2	11.65	1	11.95	12.00	1	1,917	0.05%
2021/08/16	8	11.91	0	0.00	11.90	8	1,948	0.41%
2021/08/13	5	12.34	0	0.00	12.25	5	1,972	0.25%
2021/08/12	9	12.62	0	0.00	12.65	9	1,974	0.46%
2021/08/11	3	12.35	0	0.00	12.50	3	1,996	0.15%
2021/08/10	2	13.15	0	0.00	13.15	2	1,991	0.10%
2021/08/09	1	13.35	0	0.00	13.30	1	2,041	0.05%
2021/08/06	2	13.40	0	0.00	13.35	2	2,058	0.10%
2021/08/05	2	13.85	2	14.50	13.55	0	2,111	0.00%
2021/08/02	0	0.00	4	13.53	13.55	-4	2,198	-0.18%
2021/07/29	10	13.40	0	0.00	13.40	10	2,286	0.44%
2021/07/28	6	13.35	0	0.00	13.35	6	2,338	0.26%
2021/07/27	3	13.67	0	0.00	13.55	3	2,436	0.12%
2021/07/26	0	0.00	21	14.11	14.05	-21	2,533	-0.83%
2021/07/23	0	0.00	5	14.10	14.00	-5	2,604	-0.19%
2021/07/22	2	13.70	8	13.73	13.80	-6	2,696	-0.22%
2021/07/21	2	13.15	0	0.00	13.15	2	2,834	0.07%
2021/07/20	24	13.67	5	13.45	13.45	19	3,015	0.63%
2021/07/19	25	14.41	18	14.05	14.25	7	3,107	0.23%
2021/07/16	2	13.63	6	13.70	13.60	-4	3,274	-0.12%
2021/07/14	17	13.49	2	13.80	13.25	15	3,524	0.43%
2021/07/13	12	13.66	12	13.95	13.70	0	3,579	0.00%
2021/07/12	3	13.27	6	13.52	13.55	-3	3,608	-0.08%
2021/07/09	4	13.28	0	0.00	13.35	4	3,795	0.11%
2021/07/06	9	13.60	0	0.00	13.50	9	4,159	0.22%
2021/07/05	0	0.00	10	13.88	13.75	-10	4,274	-0.23%
2021/07/01	5	13.43	3	13.65	13.25	2	4,421	0.05%
2021/06/30	0	0.00	2	13.60	13.50	-2	4,552	-0.04%
2021/06/29	5	13.45	0	0.00	13.40	5	4,776	0.10%
2021/06/28	6	13.63	1	13.80	13.75	5	5,029	0.10%
2021/06/25	0	0.00	15	14.02	14.15	-15	5,310	-0.28%
2021/06/24	0	0.00	12	13.83	13.85	-12	5,440	-0.22%
2021/06/23	0	0.00	20	13.57	13.55	-20	5,450	-0.37%
2021/06/22	17	13.19	0	0.00	13.15	17	5,483	0.31%
2021/06/21	10	13.40	0	0.00	13.25	10	5,511	0.18%
2021/06/18	9	13.76	8	14.05	13.65	1	5,603	0.02%
2021/06/16	6	13.56	10	13.83	13.55	-4	6,069	-0.07%
2021/06/15	2	13.75	26	13.89	13.85	-24	6,337	-0.38%
2021/06/11	3	13.75	12	13.93	13.85	-9	6,345	-0.14%
2021/06/09	17	13.76	13	14.05	13.70	4	6,371	0.06%
2021/06/08	5	14.00	8	14.21	13.95	-3	6,375	-0.05%
2021/06/07	1	13.75	0	0.00	13.95	1	6,364	0.02%
2021/06/04	1	13.95	0.2	14.00	13.95	0.8	6,357	0.01%
2021/06/02	4	13.99	2.1	13.96	14.05	1.9	6,359	0.03%
2021/06/01	1	14.15	13	14.26	14.30	-12	6,363	-0.19%
2021/05/31	10	13.85	11	14.06	13.80	-1	6,353	-0.02%
2021/05/27	2	13.35	35	13.40	13.35	-33	6,351	-0.52%
2021/05/26	2	13.43	4	13.53	13.55	-2	6,377	-0.03%
2021/05/25	2	13.30	6	13.60	13.40	-4	6,403	-0.06%
2021/05/24	4	12.76	13	13.03	13.20	-9	6,427	-0.14%
2021/05/21	5	12.70	9	12.84	12.85	-4	6,448	-0.06%
2021/05/20	2	12.50	5	12.50	12.50	-3	6,484	-0.05%
2021/05/19	5	12.62	0	0.00	12.85	5	6,491	0.08%
2021/05/18	0	0.00	7	12.06	12.30	-7	6,486	-0.11%
2021/05/17	10	11.54	11	11.74	11.20	-1	6,454	-0.02%
2021/05/14	0	0.00	30	12.94	12.40	-30	6,392	-0.47%
2021/05/13	3	12.43	1	12.35	12.45	2	6,367	0.03%
2021/05/12	14	12.69	11	12.70	12.70	3	6,401	0.05%
2021/05/11	9	14.26	0	0.00	14.05	9	6,343	0.14%
2021/05/06	7	14.19	0	14.40	14.35	7	6,262	0.11%
2021/05/04	3	14.77	10	15.10	14.80	-7	6,154	-0.11%
2021/05/03	4	15.94	0	0.00	15.85	4	6,039	0.07%
2021/04/29	2	17.50	1	17.65	17.05	1	5,940	0.02%
2021/04/28	2	17.95	0	0.00	17.75	2	5,858	0.03%
2021/04/27	2	17.73	0	0.00	17.70	2	5,780	0.03%
2021/04/23	5	18.15	0	0.00	18.00	5	5,401	0.09%
2021/04/22	4	17.25	10	18.05	17.00	-6	5,269	-0.11%
2021/04/21	10	18.50	3	17.65	18.35	7	5,031	0.14%
2021/04/16	1	17.40	2	17.50	17.40	-1	4,822	-0.02%
2021/04/15	212	17.17	210	17.74	17.45	2	4,768	0.04%	大買/大賣/
2021/04/14	2	16.10	0	0.00	16.75	2	4,583	0.04%
2021/04/13	27	17.47	12	17.06	16.90	15	4,557	0.33%
2021/04/12	5	17.65	55	17.80	17.70	-50	4,493	-1.11%
2021/04/09	1	17.40	0	0.00	17.35	1	4,339	0.02%
2021/04/08	4	17.31	6.3	17.30	17.30	-2.3	4,247	-0.05%
2021/04/07	5	17.13	50	17.60	17.35	-45	4,208	-1.07%
2021/04/06	3	17.28	12	17.35	16.85	-9	4,178	-0.22%
2021/04/01	193	17.14	41	17.14	17.00	152	4,311	3.53%	大買/鉅額交易
2021/03/31	15	17.07	65	16.81	16.85	-50	4,099	-1.22%
2021/03/30	42	16.17	81	16.21	16.10	-39	3,892	-1.00%
2021/03/29	0	0.00	3	15.45	15.40	-3	3,593	-0.08%
2021/03/26	11	14.65	10	14.65	14.80	1	3,579	0.03%
2021/03/25	4	14.69	0	0.00	14.55	4	3,595	0.11%
2021/03/24	2	14.93	0	0.00	14.90	2	3,567	0.06%
2021/03/23	3	15.10	1	16.10	15.10	2	3,541	0.06%
2021/03/22	25	15.47	3	15.60	15.55	22	3,447	0.64%
2021/03/19	14	15.30	10	15.30	15.00	4	3,346	0.12%
2021/03/18	12	14.74	14	14.85	15.30	-2	3,049	-0.07%
2021/03/17	20	14.00	0	0.00	13.95	20	2,838	0.70%
2021/03/12	1	14.00	0	0.00	14.00	1	2,967	0.03%
2021/03/11	0	0.00	49	14.02	14.05	-49	3,131	-1.56%
2021/03/08	2	13.55	0	0.00	13.50	2	3,479	0.06%
2021/02/25	0	0.00	1	14.15	14.00	-1	3,985	-0.03%
2021/02/24	0	0.00	2	14.35	13.95	-2	4,016	-0.05%
2021/02/23	0	0.00	12	14.07	14.10	-12	4,399	-0.27%
2021/02/22	1	13.95	7	13.88	14.05	-6	4,684	-0.13%
2021/02/18	10	13.45	4	13.45	13.45	6	4,610	0.13%
2021/02/05	2	12.60	1	12.60	12.60	1	4,589	0.02%
2021/02/04	2	12.85	0	0.00	12.70	2	4,590	0.04%
2021/02/03	27	13.00	32	13.10	13.00	-5	4,579	-0.11%
2021/02/02	0	12.70	1	12.65	12.50	-1	4,487	-0.02%
2021/02/01	4	12.76	0	0.00	12.75	4	4,465	0.09%
2021/01/29	0	0.00	9	12.40	12.25	-9	4,401	-0.20%
2021/01/28	1	12.30	0	0.00	12.30	1	4,375	0.02%
2021/01/26	0	12.65	2	12.75	12.50	-2	4,367	-0.05%
2021/01/25	4	12.50	2	12.70	12.55	2	4,361	0.05%
2021/01/22	0	0.00	2	12.45	12.65	-2	4,354	-0.05%
2021/01/21	2	12.40	0	0.00	12.40	2	4,341	0.05%
2021/01/20	7	12.82	0	0.00	12.50	7	4,325	0.16%
2021/01/18	22	13.30	0	0.00	13.30	22	4,270	0.52%
2021/01/13	0	0.00	18	14.08	14.00	-18	4,188	-0.43%
2021/01/12	4	13.38	1	13.35	13.30	3	4,103	0.07%
2021/01/07	0	0.00	1	13.95	13.80	-1	4,093	-0.02%
2021/01/06	9	14.03	0	0.00	13.80	9	4,117	0.22%
2021/01/04	0	0.00	13	14.17	14.25	-13	3,993	-0.33%
2020/12/30	3	14.28	3	14.52	14.25	0	3,931	0.00%
2020/12/29	2	14.50	1	14.85	14.50	1	3,900	0.03%
2020/12/28	14	14.84	1	14.90	14.85	13	3,815	0.34%
2020/12/23	1	14.15	1	14.00	14.15	0	3,468	0.00%
2020/12/22	2	14.18	8	14.25	13.80	-6	3,450	-0.17%
2020/12/21	2	13.45	0	0.00	13.60	2	3,323	0.06%
2020/12/14	0	0.00	3	13.92	14.15	-3	3,262	-0.09%
2020/12/11	4	13.56	0	0.00	13.60	4	3,222	0.12%
2020/12/10	17	14.00	1	14.15	13.95	16	3,164	0.51%
2020/12/09	10	14.25	0	0.00	14.10	10	3,119	0.32%
2020/12/07	0	0.00	25	14.55	14.25	-25	3,048	-0.82%
2020/12/04	15	14.27	7	14.16	14.50	8	2,894	0.28%
2020/12/02	31	13.98	105	13.85	13.90	-74	2,725	-2.72%	大賣/
2020/12/01	18	14.41	52	14.23	14.30	-34	2,750	-1.24%
2020/11/30	100.3	13.60	22	13.84	13.70	78.3	2,681	2.92%
2020/11/27	0	0.00	1	12.90	12.95	-1	2,474	-0.04%
2020/11/26	0	0.00	2	12.80	12.70	-2	2,480	-0.08%
2020/11/25	0	0.00	66	12.53	12.55	-66	2,452	-2.69%
2020/11/24	32	12.88	2	12.85	12.50	30	2,414	1.24%
2020/11/23	30	12.65	3	12.57	12.65	27	2,395	1.13%
2020/11/20	156	13.20	106	12.53	12.65	50	2,329	2.15%	大買/大賣/
2020/11/19	31	12.88	66	12.64	12.90	-35	1,896	-1.85%
2020/11/12	2	11.35	0	0.00	11.40	2	1,595	0.13%
2020/11/09	0	0.00	2	11.30	11.25	-2	1,624	-0.12%
2020/11/05	0	0.00	2	11.30	11.10	-2	1,645	-0.12%
2020/10/30	2	11.10	0	0.00	11.05	2	1,682	0.12%
2020/10/28	2	11.45	0	0.00	11.45	2	1,721	0.12%
2020/10/19	0	0.00	20	11.70	11.80	-20	1,858	-1.08%
2020/10/15	1	12.00	0	0.00	11.80	1	1,877	0.05%
2020/10/14	1	11.85	0	0.00	11.85	1	1,837	0.05%
2020/10/08	0	0.00	20	11.22	11.25	-20	1,845	-1.08%
2020/09/21	0	0.00	6	12.24	12.00	-6	2,356	-0.25%
2020/09/17	0	0.00	5	12.00	11.95	-5	2,337	-0.21%
2020/09/15	0	0.00	5	11.75	11.80	-5	2,358	-0.21%
2020/09/11	20	11.60	2	11.65	11.60	18	2,413	0.75%
2020/09/09	0	0.00	11	12.10	12.20	-11	2,363	-0.47%
2020/09/08	10	11.95	12	11.94	11.90	-2	2,353	-0.08%
2020/09/07	0	0.00	0	12.40	12.15	0	2,355	0.00%
2020/09/04	21	12.20	225	12.49	12.50	-204	2,284	-8.93%	大賣/鉅額交易
2020/09/03	2	11.65	2	11.95	11.85	0	2,171	0.00%
2020/09/02	1	11.20	1	11.10	11.15	0	1,993	0.00%
2020/09/01	21	11.24	8	11.22	11.10	13	2,031	0.64%
2020/08/26	0	0.00	3.1	10.80	10.80	-3.1	2,084	-0.15%
2020/08/20	6	10.88	0	0.00	10.40	6	2,123	0.28%
2020/08/19	5	11.35	0	0.00	11.30	5	2,077	0.24%
2020/08/18	5	11.50	5	11.60	11.55	0	2,069	0.00%
2020/08/17	5	11.80	5	11.70	11.70	0	2,075	0.00%
2020/08/11	102	11.28	0	0.00	11.30	102	2,042	4.99%	大買/鉅額交易
2020/08/10	48	11.40	20	11.50	11.40	28	2,035	1.38%
2020/08/07	20	11.40	0	0.00	11.45	20	2,047	0.98%
2020/08/04	5	11.80	5	11.80	11.80	0	2,050	0.00%
2020/08/03	10	11.95	0	0.00	11.80	10	2,056	0.49%
2020/07/31	93	11.47	137	11.85	12.00	-44	2,039	-2.16%	大賣/
2020/07/28	10	10.85	0	0.00	10.75	10	1,958	0.51%
2020/07/23	30	11.65	0	0.00	11.60	30	2,022	1.48%
2020/07/21	34	11.77	54	11.77	11.80	-20	2,025	-0.99%
2020/07/17	10	11.55	10	11.80	11.55	0	2,006	0.00%
2020/07/16	20	11.68	10	11.75	11.60	10	1,998	0.50%
2020/07/15	10	11.75	10	12.00	11.65	0	2,019	0.00%
2020/07/14	30	11.85	0	0.00	11.80	30	2,014	1.49%
2020/07/10	0	0.00	8	12.06	11.80	-8	2,011	-0.40%
2020/07/09	201	12.45	38	12.31	12.25	163	1,988	8.20%	大買/鉅額交易
2020/07/08	23	12.45	35	12.66	12.65	-12	1,940	-0.62%
2020/07/07	18	11.68	6	11.63	12.00	12	1,684	0.71%
2020/07/06	0	0.00	6	11.35	11.25	-6	1,610	-0.37%
2020/06/30	0	0.00	4	10.60	10.60	-4	1,633	-0.24%
2020/06/29	4	10.55	0	0.00	10.55	4	1,644	0.24%
2020/06/24	10	10.90	10	10.90	10.90	0	1,636	0.00%
2020/06/23	22	10.99	11	11.34	10.90	11	1,664	0.66%
2020/06/22	0	0.00	3	11.27	11.25	-3	1,665	-0.18%
2020/06/19	3	10.93	1	11.05	11.05	2	1,653	0.12%
2020/06/18	10	10.65	2	10.80	10.95	8	1,633	0.49%
2020/06/16	10	10.55	2	10.38	10.55	8	1,656	0.48%
2020/06/15	20	10.30	1	10.35	10.30	19	1,700	1.12%
2020/06/11	20	11.20	0	0.00	10.85	20	1,733	1.15%
2020/06/09	0	0.00	1	11.40	11.10	-1	1,772	-0.06%
2020/06/08	3	11.38	20	11.35	11.35	-17	1,807	-0.94%
2020/06/05	6	11.41	3	10.97	11.55	3	1,780	0.17%
2020/06/04	20	10.92	0	0.00	10.55	20	1,705	1.17%
2020/06/03	2	10.80	0	0.00	10.75	2	1,725	0.12%
2020/06/01	0	0.00	1	10.50	10.45	-1	1,891	-0.05%
2020/05/29	2	10.10	0	0.00	10.00	2	1,885	0.11%
2020/05/28	0	0.00	1	10.55	10.30	-1	1,875	-0.05%
2020/05/21	0	0.00	1	10.80	10.75	-1	1,881	-0.05%
2020/05/20	0	0.00	2	10.60	10.50	-2	1,889	-0.11%
2020/05/14	1	11.20	0	0.00	10.85	1	1,875	0.05%
2020/05/11	1	11.65	2	11.65	11.60	-1	1,844	-0.05%
2020/05/08	0	0.00	1	11.70	11.40	-1	1,840	-0.05%
2020/05/06	7	11.34	5	11.30	11.35	2	1,810	0.11%
2020/05/05	1	11.50	0	0.00	11.30	1	1,813	0.06%
2020/04/30	0	0.00	6	11.78	11.75	-6	1,808	-0.33%
2020/04/29	0	0.00	1	11.70	11.60	-1	1,812	-0.06%
2020/04/28	0	0.00	2	11.95	11.85	-2	1,781	-0.11%
2020/04/22	0	0.00	1	10.90	11.00	-1	1,769	-0.06%
2020/04/21	1	11.20	0	0.00	10.85	1	1,784	0.06%
2020/04/17	0	0.00	10	11.55	11.30	-10	1,833	-0.55%
2020/04/15	0	0.00	2	11.15	11.25	-2	1,812	-0.11%
2020/04/14	0	0.00	7	10.80	10.80	-7	1,811	-0.39%
2020/04/13	7	10.30	2	10.65	10.45	5	1,826	0.27%
2020/04/10	0	0.00	5	10.33	10.30	-5	1,839	-0.27%
2020/04/09	10	10.65	0	0.00	10.35	10	1,909	0.52%
2020/04/08	1	10.30	0	0.00	10.30	1	2,025	0.05%
2020/04/07	0	0.00	3	10.20	10.15	-3	2,007	-0.15%
2020/04/06	2	10.10	0	0.00	10.00	2	1,996	0.10%
2020/04/01	3	9.87	10	9.94	9.84	-7	1,973	-0.35%
2020/03/31	2	9.40	0	0.00	9.28	2	1,908	0.10%
2020/03/30	1	9.21	2	9.33	9.17	-1	1,897	-0.05%
2020/03/27	5	9.25	4	9.27	9.25	1	1,890	0.05%
2020/03/26	7	8.93	0	0.00	8.89	7	1,865	0.38%
2020/03/24	1	7.96	0	0.00	7.96	1	1,864	0.05%
2020/03/20	13	7.94	1	8.34	7.93	12	1,909	0.63%
2020/03/19	2	7.66	0	0.00	7.66	2	1,914	0.10%
2020/03/18	0	0.00	2	9.25	8.51	-2	1,893	-0.11%
2020/03/13	0	0.00	11	10.45	10.50	-11	1,807	-0.61%
2020/03/12	7	12.02	1	12.20	11.60	6	1,760	0.34%
2020/03/11	0	0.00	1	12.90	12.70	-1	1,717	-0.06%
2020/03/10	2	12.73	1	13.10	13.15	1	1,731	0.06%
2020/03/09	9	13.01	5	13.00	12.90	4	1,701	0.24%
2020/03/06	4	13.78	21	13.95	13.70	-17	1,661	-1.02%
2020/03/05	10	13.89	4	13.63	13.95	6	1,566	0.38%
2020/03/03	1	13.05	0	0.00	12.90	1	1,451	0.07%
2020/03/02	0	0.00	10	12.95	12.90	-10	1,444	-0.69%
2020/02/27	0	0.00	10	13.15	13.15	-10	1,444	-0.69%
2020/02/26	10	13.70	0	0.00	13.55	10	1,429	0.70%
2020/02/25	2	13.30	0	0.00	13.55	2	1,428	0.14%
2020/02/24	0	0.00	2	13.90	13.80	-2	1,438	-0.14%
2020/02/21	1	14.00	0	0.00	14.00	1	1,446	0.07%
2020/02/18	2	14.10	0	0.00	14.25	2	1,433	0.14%
2020/02/17	1	14.10	1	14.25	14.10	0	1,436	0.00%
2020/02/13	1	14.15	14	14.17	14.05	-13	1,482	-0.88%
2020/02/12	0	14.20	0	0.00	14.25	0	1,485	0.00%
2020/02/11	0	14.20	2	14.23	14.15	-2	1,484	-0.13%
2020/02/10	0	0.00	4	13.90	13.90	-4	1,479	-0.27%
2020/02/07	1	14.35	0	0.00	14.15	1	1,474	0.07%
2020/02/06	0	0.00	5	14.50	14.50	-5	1,466	-0.34%
2020/02/05	10	14.10	4	13.98	14.25	6	1,462	0.41%
2020/02/04	1	14.15	1	14.15	14.15	0	1,458	0.00%
2020/02/03	13	13.32	15	13.58	13.70	-2	1,471	-0.14%
2020/01/31	12	14.72	1.1	14.56	14.60	10.9	1,451	0.75%
2020/01/30	7	15.10	20	14.85	14.85	-13	1,448	-0.90%
2020/01/20	1	16.55	5	16.50	16.50	-4	1,426	-0.28%
2020/01/17	11	16.75	6	16.76	16.75	5	1,420	0.35%
2020/01/15	2	16.65	12	16.68	16.90	-10	1,402	-0.71%
2020/01/14	13	16.82	30	16.74	16.75	-17	1,386	-1.23%
2020/01/13	10	16.50	23	15.89	16.50	-13	1,318	-0.99%
2020/01/10	2	15.85	2	15.80	15.80	0	1,292	0.00%
2020/01/09	1	15.85	25	15.81	15.75	-24	1,295	-1.85%
2020/01/08	15	15.95	1	15.85	15.85	14	1,288	1.09%
2020/01/07	4	15.90	7	15.86	16.15	-3	1,274	-0.24%
2020/01/06	1	16.10	0	0.00	16.10	1	1,250	0.08%
2020/01/03	15	16.51	37	16.51	16.65	-22	1,230	-1.79%
2020/01/02	4	16.05	10	16.39	16.50	-6	1,195	-0.50%
2019/12/31	0	0.00	14	15.15	15.15	-14	1,074	-1.30%
2019/12/27	2	15.15	0	0.00	15.15	2	1,217	0.16%
2019/12/19	0	0.00	13	15.67	15.70	-13	1,270	-1.02%
2019/12/18	5	15.70	3	15.65	15.65	2	1,299	0.15%
2019/12/17	3	15.45	8	15.38	15.35	-5	1,263	-0.40%
2019/12/16	16	15.21	3	15.20	15.25	13	1,236	1.05%
2019/12/13	10	14.70	5	14.45	14.45	5	1,184	0.42%
2019/12/12	5	15.10	0	0.00	14.95	5	1,159	0.43%
2019/12/11	5	15.10	5	15.15	15.10	0	1,154	0.00%
2019/12/10	10	15.15	10	15.10	15.10	0	1,153	0.00%
2019/12/09	20	15.13	0	0.00	15.00	20	1,145	1.75%
2019/12/05	6	15.07	2	15.10	15.10	4	1,144	0.35%
2019/12/04	0	0.00	10	14.72	14.75	-10	1,129	-0.89%
2019/12/03	16	14.80	0	0.00	14.75	16	1,141	1.40%
2019/11/29	5	15.05	5	14.95	14.95	0	1,161	0.00%
2019/11/28	5	15.13	2	15.10	15.10	3	1,173	0.26%
2019/11/26	3	15.10	0	0.00	14.95	3	1,223	0.25%
2019/11/21	2	15.30	2	15.25	15.30	0	1,207	0.00%
2019/11/20	3	15.05	3	15.08	15.15	0	1,188	0.00%
2019/11/19	1	14.75	1	14.80	14.75	0	1,174	0.00%
2019/11/13	19	14.92	16	14.93	15.00	3	1,173	0.26%
2019/11/12	0	0.00	10	15.60	15.40	-10	1,128	-0.89%
2019/11/07	0	0.00	1	16.50	16.30	-1	1,135	-0.09%
2019/11/04	5	16.70	15	16.65	16.65	-10	1,149	-0.87%
2019/11/01	6	16.50	6	16.46	16.45	0	1,166	0.00%
2019/10/31	10	16.65	0	0.00	16.60	10	1,182	0.85%
2019/10/25	1	17.65	0	0.00	17.50	1	1,166	0.09%
2019/10/24	5	17.65	0	0.00	17.55	5	1,175	0.43%
2019/10/23	1	17.65	0	0.00	17.65	1	1,186	0.08%
2019/10/22	10	17.72	9	17.78	17.60	1	1,185	0.09%
2019/10/21	15	17.65	15	17.65	17.65	0	1,199	0.00%
2019/10/18	0	0.00	2	17.60	17.55	-2	1,205	-0.17%
2019/10/17	5	17.59	3	17.65	17.60	2	1,217	0.16%
2019/10/15	8	17.71	0	0.00	17.70	8	1,234	0.65%
2019/10/14	5	17.75	0	0.00	17.65	5	1,231	0.41%
2019/10/09	1	17.60	0	0.00	17.65	1	1,241	0.08%
2019/10/07	0	0.00	2	18.60	18.35	-2	1,212	-0.16%
2019/10/04	21	18.55	20	18.55	18.65	1	1,205	0.08%
2019/10/03	8	18.43	11	18.48	18.60	-3	1,118	-0.27%
2019/10/01	2	17.90	2	18.05	18.10	0	1,111	0.00%
2019/09/25	1	17.95	1	18.05	18.10	0	1,204	0.00%
2019/09/24	0	0.00	2	18.40	18.30	-2	1,206	-0.17%
2019/09/23	18	18.20	13	18.21	18.20	5	1,185	0.42%
2019/09/18	0	0.00	2	17.55	17.50	-2	1,172	-0.17%
2019/09/09	0	0.00	1	18.00	17.95	-1	1,228	-0.08%
2019/09/06	21	18.06	21	17.82	18.25	0	1,228	0.00%
2019/09/02	0	0.00	3	18.25	18.30	-3	1,243	-0.24%
2019/08/30	24	18.05	23	18.10	18.10	1	1,247	0.08%
2019/08/28	0	0.00	2	17.10	17.10	-2	1,213	-0.16%
2019/08/21	0	0.00	3	17.35	17.35	-3	1,297	-0.23%
2019/08/13	2	16.75	22	16.31	17.05	-20	1,349	-1.48%
2019/08/07	3	16.45	0	0.00	16.25	3	1,368	0.22%
2019/08/06	2	15.95	2	16.20	16.20	0	1,392	0.00%
2019/08/02	10	17.45	0	0.00	17.30	10	1,409	0.71%
2019/07/26	8	18.69	11	18.65	18.65	-3	1,474	-0.20%
2019/07/23	0	0.00	3	18.50	18.35	-3	1,611	-0.19%
2019/07/22	10	17.95	0	0.00	17.80	10	1,642	0.61%
2019/07/15	1	18.25	0	0.00	18.30	1	2,328	0.04%
2019/07/10	5	18.57	2	18.65	18.65	3	2,715	0.11%
2019/07/04	2	19.55	2	19.35	19.35	0	3,025	0.00%
2019/07/03	5	19.72	2	19.55	19.40	3	3,047	0.10%
2019/07/02	5	19.57	8	19.51	19.95	-3	3,071	-0.10%
2019/07/01	3	19.15	0	0.00	19.10	3	3,116	0.10%
2019/06/28	0	18.85	0	0.00	18.90	0	3,170	0.00%
2019/06/26	5	19.20	0	0.00	18.70	5	3,248	0.15%
2019/06/25	3	19.53	1	19.25	19.25	2	3,285	0.06%
2019/06/21	7	19.68	7	19.62	19.55	0	3,581	0.00%
2019/06/18	3	19.05	4	19.00	18.85	-1	4,093	-0.02%
2019/06/10	3	19.10	3	18.90	18.90	0	4,831	0.00%
2019/06/06	2	19.00	6	19.02	19.05	-4	4,885	-0.08%
2019/06/05	5	19.20	5	19.20	19.10	0	4,921	0.00%
2019/06/04	5	19.00	5	19.10	19.00	0	5,196	0.00%
2019/05/31	10	19.20	11	19.05	19.15	-1	5,623	-0.02%
2019/05/30	14	18.95	12	18.84	18.75	2	5,667	0.04%
2019/05/29	7	18.24	4	18.15	18.15	3	5,929	0.05%
2019/05/28	0	0.00	12	18.16	18.15	-12	6,344	-0.19%
2019/05/24	0	0.00	2	18.10	18.15	-2	6,510	-0.03%
2019/05/22	20	18.03	10	18.00	17.90	10	6,934	0.14%
2019/05/20	15	17.48	15	17.43	17.30	0	7,268	0.00%
2019/05/16	1	18.30	0	0.00	18.00	1	8,159	0.01%
2019/05/14	8	17.24	8	17.76	18.15	0	8,557	0.00%
2019/05/10	5	18.28	5	18.50	18.25	0	8,636	0.00%
2019/05/09	15	18.37	17	18.46	18.20	-2	8,684	-0.02%
2019/05/07	2	19.10	2	19.25	19.10	0	8,754	0.00%
2019/05/06	6	19.08	6	18.90	18.90	0	8,890	0.00%
2019/05/02	4	19.51	0	0.00	19.50	4	8,861	0.05%
2019/04/30	11	19.36	8	19.25	19.30	3	8,840	0.03%
2019/04/29	2	20.00	0	0.00	20.00	2	8,788	0.02%
2019/04/26	11	20.62	7	20.62	20.55	4	8,746	0.05%
2019/04/24	27	21.10	8	21.17	20.85	19	8,691	0.22%
2019/04/23	28	22.21	58	22.37	21.65	-30	8,579	-0.35%
2019/04/22	1	21.20	1	21.25	21.65	0	8,170	0.00%
2019/04/19	10	20.95	0	0.00	20.90	10	8,086	0.12%
2019/04/17	5	21.50	6	21.50	21.30	-1	7,997	-0.01%
2019/04/16	56	22.07	30	22.21	21.85	26	7,921	0.33%
2019/04/15	2	21.80	15	21.53	21.60	-13	7,713	-0.17%
2019/04/11	7	21.63	7	21.81	21.10	0	7,598	0.00%
2019/04/10	0	0.00	1	21.20	21.45	-1	7,498	-0.01%
2019/04/08	0	0.00	1	21.45	21.10	-1	7,475	-0.01%
2019/04/03	14	21.21	24	21.48	21.15	-10	7,446	-0.13%
2019/04/02	5	20.91	8	20.96	20.80	-3	7,366	-0.04%
2019/04/01	2	20.55	5.3	20.47	20.40	-3.3	7,315	-0.05%
2019/03/29	3	20.55	2	20.70	20.60	1	7,273	0.01%
2019/03/28	9	20.49	7	20.40	20.40	2	7,281	0.03%
2019/03/27	24	20.97	15	20.98	20.85	9	7,371	0.12%
2019/03/26	55	21.55	59	21.60	21.30	-4	7,649	-0.05%
2019/03/25	13	20.75	7	20.86	21.05	6	7,476	0.08%
2019/03/22	64	21.51	36	21.32	21.30	28	7,428	0.38%
2019/03/21	22	21.74	59	21.70	22.15	-37	7,226	-0.51%
2019/03/20	0	0.00	6	20.91	20.90	-6	7,022	-0.09%
2019/03/19	13	21.06	2	20.95	20.75	11	7,005	0.16%
2019/03/18	19	21.22	24	21.29	21.15	-5	6,945	-0.07%
2019/03/15	12	20.47	4	20.61	20.70	8	6,757	0.12%
2019/03/14	12	20.58	6	20.40	20.55	6	6,726	0.09%
2019/03/13	60	20.85	24	21.07	20.70	36	6,777	0.53%
2019/03/12	4	20.23	10	20.30	20.30	-6	6,556	-0.09%
2019/03/11	5	20.46	0	0.00	20.40	5	6,594	0.08%
2019/03/08	65	20.70	45	20.57	20.50	20	6,674	0.30%
2019/03/07	15	20.79	11	20.96	20.80	4	6,451	0.06%
2019/03/06	12	20.86	21	20.98	20.75	-9	6,282	-0.14%
2019/03/05	1	20.80	0	0.00	20.50	1	6,401	0.02%
2019/03/04	5	20.72	30	20.71	20.90	-25	6,402	-0.39%
2019/02/27	94	20.69	93	20.77	20.60	1	6,134	0.02%
2019/02/25	17	20.14	3	20.28	20.20	14	5,731	0.24%
2019/02/22	95	20.53	89	20.65	20.25	6	5,680	0.11%
2019/02/21	12	20.16	19	20.33	20.60	-7	5,529	-0.13%
2019/02/20	38	20.50	29	20.45	20.15	9	5,470	0.16%
2019/02/19	2	19.95	8	20.01	19.90	-6	5,320	-0.11%
2019/02/18	28	20.83	15	20.72	20.30	13	5,299	0.25%
2019/02/15	61	19.74	98	19.92	19.75	-37	5,062	-0.73%
2019/02/14	28	18.88	37	19.18	19.55	-9	4,542	-0.20%
2019/02/13	5	17.45	9	17.60	17.80	-4	4,384	-0.09%
2019/02/12	4	17.50	5	17.50	17.60	-1	4,524	-0.02%
2019/02/11	25	17.10	25	17.11	17.10	0	4,604	0.00%
2019/01/30	8	17.25	2	17.15	17.00	6	4,689	0.13%
2019/01/28	20	17.05	27	17.10	17.05	-7	4,912	-0.14%
2019/01/25	9	16.86	22	17.00	17.10	-13	5,187	-0.25%
2019/01/22	0	0.00	5	16.35	16.20	-5	5,487	-0.09%
2019/01/21	10	16.85	5	16.85	16.60	5	5,589	0.09%
2019/01/15	15	16.45	19	16.42	16.55	-4	5,809	-0.07%
2019/01/07	0	0.00	6	16.11	16.40	-6	6,030	-0.10%
2019/01/04	29	15.45	28	15.34	15.60	1	6,167	0.02%
2019/01/03	44	16.47	33	16.30	16.20	11	6,201	0.18%
2019/01/02	10	16.15	10	16.10	16.15	0	6,367	0.00%
2018/12/27	1	16.40	1	16.60	16.50	0	6,529	0.00%
2018/12/26	10	16.78	10	16.53	16.35	0	6,578	0.00%
2018/12/24	5	17.15	15	17.17	17.15	-10	6,751	-0.15%
2018/12/21	7	17.30	5	17.15	17.30	2	6,885	0.03%
2018/12/20	16	17.61	18	17.85	17.15	-2	7,010	-0.03%
2018/12/19	48	18.56	47	18.66	18.35	1	6,916	0.01%
2018/12/18	30	17.38	20	17.49	17.50	10	6,619	0.15%
2018/12/17	5	17.20	6	17.13	17.05	-1	6,574	-0.02%
2018/12/14	6	16.85	5	16.80	16.90	1	6,543	0.02%
2018/12/12	4	16.99	13	16.98	17.10	-9	6,567	-0.14%
2018/12/11	10	16.90	1	17.10	16.85	9	6,585	0.14%
2018/12/10	1	16.75	4	16.86	16.70	-3	6,789	-0.04%
2018/12/07	33	17.40	35	17.33	17.40	-2	6,846	-0.03%
2018/12/06	32	17.45	30	17.75	16.80	2	6,864	0.03%
2018/12/05	22	18.09	4	18.04	18.30	18	6,779	0.27%
2018/12/04	10	18.90	52	18.92	18.50	-42	6,829	-0.61%
2018/12/03	20	18.33	32	18.48	18.50	-12	6,770	-0.18%
2018/11/30	21	18.04	1	17.80	17.85	20	6,647	0.30%
2018/11/29	3	17.77	8	17.97	17.60	-5	6,593	-0.08%
2018/11/28	77	17.83	41	17.77	17.70	36	6,479	0.56%
2018/11/27	16	17.04	12	16.89	17.20	4	6,256	0.06%
2018/11/26	10	16.55	10	16.55	16.55	0	6,309	0.00%
2018/11/22	2	16.73	10	17.05	16.65	-8	6,292	-0.13%
2018/11/21	0	0.00	17	16.98	17.10	-17	6,290	-0.27%
2018/11/20	24	17.23	11	17.26	16.80	13	6,274	0.21%
2018/11/19	4	16.86	14	17.07	17.10	-10	6,144	-0.16%
2018/11/16	2	16.75	12	16.58	16.55	-10	6,064	-0.16%
2018/11/15	1	16.50	0	0.00	16.50	1	6,016	0.02%
2018/11/14	10	17.10	11	16.95	17.00	-1	5,907	-0.02%
2018/11/13	32	16.92	26	16.63	17.00	6	5,903	0.10%
2018/11/12	32	16.98	22	17.03	16.80	10	5,826	0.17%
2018/11/09	16	16.65	18	16.55	17.15	-2	5,681	-0.04%
2018/11/08	7	16.76	14	16.85	16.45	-7	5,594	-0.13%
2018/11/07	18	16.52	12	16.48	16.30	6	5,495	0.11%
2018/11/06	40	16.77	46	16.72	16.30	-6	5,555	-0.11%
2018/11/05	23	16.85	21	16.82	16.70	2	5,505	0.04%
2018/11/02	19	16.27	19	16.29	16.70	0	5,372	0.00%
2018/11/01	0	0.00	6	15.20	15.60	-6	5,116	-0.12%
2018/10/31	8	15.48	8	15.39	15.30	0	5,056	0.00%
2018/10/30	13	14.99	20	15.03	15.20	-7	4,960	-0.14%
2018/10/29	3	14.17	4	14.23	14.70	-1	4,883	-0.02%
2018/10/26	3	13.75	2	13.95	13.95	1	4,903	0.02%
2018/10/25	12	13.89	11	14.17	13.60	1	4,938	0.02%
2018/10/24	18	14.93	11	14.66	14.85	7	4,921	0.14%
2018/10/23	21	15.14	21	15.74	14.95	0	4,996	0.00%
2018/10/22	19	15.39	10	14.85	15.60	9	4,969	0.18%
2018/10/19	5	14.50	3	14.40	14.40	2	5,037	0.04%
2018/10/18	2	14.90	7	14.90	14.85	-5	5,176	-0.10%
2018/10/17	1	14.70	5	15.40	14.70	-4	5,450	-0.07%
2018/10/16	5	15.14	5	15.28	15.10	0	5,724	0.00%
2018/10/15	2	15.28	12	15.14	15.00	-10	6,193	-0.16%
2018/10/12	40	14.31	30	14.47	14.75	10	6,200	0.16%
2018/10/11	1	15.25	0	0.00	15.25	1	6,345	0.02%
2018/10/09	91	17.67	71	17.87	16.90	20	6,329	0.32%
2018/10/08	16	19.28	4	19.00	18.30	12	6,201	0.19%
2018/10/05	10	19.79	25	19.71	19.80	-15	6,196	-0.24%
2018/10/04	9	20.47	4	20.51	20.40	5	6,228	0.08%
2018/10/03	27	20.08	14	20.26	20.30	13	6,317	0.21%
2018/10/02	20	21.10	17	20.91	20.35	3	6,449	0.05%
2018/10/01	3	21.55	3	21.35	21.55	0	6,685	0.00%
2018/09/28	6	21.58	7	21.56	21.60	-1	6,984	-0.01%
2018/09/27	9	21.06	27	21.61	21.60	-18	6,970	-0.26%
2018/09/26	10	21.10	8	20.89	21.20	2	6,871	0.03%
2018/09/25	1	20.75	5	20.80	20.55	-4	6,936	-0.06%
2018/09/21	7	20.38	2	20.50	20.35	5	7,004	0.07%
2018/09/19	1	20.45	1	20.40	20.05	0	7,458	0.00%
2018/09/18	21	20.39	7	20.11	20.00	14	7,955	0.18%
2018/09/17	2	20.75	2	20.95	20.75	0	8,141	0.00%
2018/09/14	22	20.93	6	21.36	21.60	16	8,374	0.19%
2018/09/13	16	19.96	22	19.93	20.55	-6	8,871	-0.07%
2018/09/12	2	19.25	2	19.55	19.35	0	9,600	0.00%
2018/09/11	0	0.00	4	20.03	20.20	-4	10,171	-0.04%
2018/09/10	34	20.36	16	19.83	19.50	18	10,344	0.17%
2018/09/07	3	22.80	15	21.97	21.65	-12	10,298	-0.12%
2018/09/05	56	23.30	0	0.00	23.00	56	10,385	0.54%
2018/09/04	2	23.35	2	23.60	23.45	0	10,421	0.00%
2018/09/03	0	0.00	55	23.40	23.10	-55	10,461	-0.53%
2018/08/31	32	24.21	39	24.29	24.00	-7	10,473	-0.07%
2018/08/30	15	23.60	12	23.69	23.80	3	10,375	0.03%
2018/08/29	6	23.20	3	23.35	23.25	3	10,383	0.03%
2018/08/28	1	23.15	0	0.00	23.05	1	10,426	0.01%
2018/08/27	2	22.65	5	22.60	23.05	-3	10,485	-0.03%
2018/08/24	4	22.15	0	0.00	22.05	4	10,536	0.04%
2018/08/23	62	22.51	3	22.45	22.35	59	10,675	0.55%
2018/08/22	2	22.50	7	22.51	22.50	-5	11,025	-0.05%
2018/08/21	14	22.39	3	22.45	22.40	11	11,172	0.10%
2018/08/20	12	22.66	54	22.51	22.10	-42	11,180	-0.38%
2018/08/17	71	22.67	21	22.55	22.55	50	11,181	0.45%
2018/08/16	70	22.06	63	22.34	22.55	7	11,174	0.06%
2018/08/15	6	22.31	7	22.27	22.25	-1	11,171	-0.01%
2018/08/14	10	23.44	61	23.47	23.35	-51	11,104	-0.46%
2018/08/13	15	22.71	14	22.45	22.75	1	11,218	0.01%
2018/08/10	59	25.00	7	25.83	24.80	52	11,066	0.47%
2018/08/09	4	25.89	3	26.10	25.80	1	11,022	0.01%
2018/08/08	6	26.43	1	27.20	26.10	5	11,075	0.05%
2018/08/07	0	0.00	2	26.95	26.80	-2	11,112	-0.02%
2018/08/06	5	27.12	42	26.99	26.80	-37	11,158	-0.33%
2018/08/03	7	27.02	10	27.48	27.80	-3	11,206	-0.03%
2018/08/02	17	27.85	93	28.14	27.10	-76	11,191	-0.68%
2018/08/01	88	28.68	5	29.40	28.65	83	11,116	0.75%
2018/07/31	0	0.00	30	28.85	28.75	-30	11,093	-0.27%
2018/07/30	2	28.75	17	28.64	28.60	-15	11,145	-0.13%
2018/07/27	6	29.09	4	29.26	29.50	2	11,101	0.02%
2018/07/26	5	29.27	8	29.13	28.75	-3	11,048	-0.03%
2018/07/25	33	29.65	35	29.64	29.20	-2	10,983	-0.02%
2018/07/24	43.1	29.81	52	30.01	29.75	-9	10,894	-0.08%
2018/07/23	42	29.70	23	29.34	29.00	19	10,692	0.18%
2018/07/20	116	29.78	79	29.40	30.25	37	10,404	0.36%	大買/
2018/07/19	0	0.00	24	27.97	28.50	-24	9,941	-0.24%
2018/07/18	114	28.66	103	28.46	28.15	11	9,977	0.11%	大買/大賣/
2018/07/17	3	27.42	7	27.63	27.50	-4	9,791	-0.04%
2018/07/16	37	28.53	28	28.44	27.75	9	9,749	0.09%
2018/07/13	42	28.66	54	29.23	28.50	-12	9,704	-0.12%
2018/07/12	40	28.59	0	0.00	28.20	40	9,610	0.42%
2018/07/11	22	28.87	27	28.63	28.70	-5	9,559	-0.05%
2018/07/10	43	28.77	42	28.46	28.80	1	9,516	0.01%
2018/07/09	38	29.13	24	28.77	28.90	14	9,332	0.15%
2018/07/06	11	27.94	24	28.29	29.10	-13	8,951	-0.15%
2018/07/05	19	27.38	7	26.99	26.70	12	8,674	0.14%
2018/07/04	1	26.40	1	27.30	26.40	0	8,667	0.00%
2018/07/03	9	28.28	0	0.00	27.10	9	8,645	0.10%
2018/07/02	1	28.75	1	28.80	28.30	0	8,549	0.00%
2018/06/29	6	28.98	13	29.17	28.70	-7	8,516	-0.08%
2018/06/28	26	29.31	20	28.68	27.90	6	8,497	0.07%
2018/06/27	26	28.21	25	28.40	29.25	1	8,282	0.01%
2018/06/26	10	28.64	18	28.72	28.40	-8	7,862	-0.10%
2018/06/25	20	29.78	7	30.10	27.90	13	7,912	0.16%
2018/06/22	273	31.87	272	31.34	30.00	1	7,719	0.01%	大買/大賣/
2018/06/21	88	30.80	90	30.73	31.15	-2	7,077	-0.03%
2018/06/20	44	28.20	102	28.68	28.90	-58	6,337	-0.92%	大賣/
2018/06/19	11	26.45	13	25.75	26.95	-2	5,755	-0.03%
2018/06/15	32	25.33	35	25.67	25.15	-3	5,566	-0.05%
2018/06/14	47	26.17	21	26.59	26.10	26	5,531	0.47%
2018/06/13	2	25.60	0	0.00	25.45	2	5,452	0.04%
2018/06/12	6	25.76	2	25.90	25.45	4	5,472	0.07%
2018/06/11	3	25.63	0	0.00	25.35	3	5,462	0.05%
2018/06/08	0	0.00	1	26.30	26.00	-1	5,461	-0.02%
2018/06/07	5	26.90	0	0.00	26.75	5	5,470	0.09%
2018/06/06	2	27.30	4	27.00	27.05	-2	5,647	-0.04%
2018/06/05	8	26.64	3	26.80	26.65	5	5,842	0.09%
2018/06/04	25	26.35	6	26.75	26.10	19	5,868	0.32%
2018/06/01	4	27.05	4	26.85	26.90	0	5,796	0.00%
2018/05/31	29	27.83	13	28.21	26.50	16	5,749	0.28%
2018/05/30	34	29.42	22	29.60	28.35	12	5,640	0.21%
2018/05/29	15	28.08	12	28.03	28.90	3	5,324	0.06%
2018/05/25	1	26.25	0	0.00	26.10	1	5,249	0.02%
2018/05/23	1	26.90	1	27.35	26.60	0	5,324	0.00%
2018/05/22	0	0.00	2	27.18	27.05	-2	5,393	-0.04%
2018/05/21	8	27.76	7	27.54	27.80	1	5,422	0.02%
2018/05/18	3	25.98	1	25.85	25.90	2	5,355	0.04%
2018/05/17	4	27.10	14	27.00	26.55	-10	5,550	-0.18%
2018/05/16	10	26.80	10	27.32	27.60	0	5,693	0.00%
2018/05/15	6	26.69	7	26.97	26.85	-1	5,781	-0.02%
2018/05/14	6	26.12	5	25.90	26.30	1	5,912	0.02%
2018/05/11	9	25.51	18	25.82	26.65	-9	6,014	-0.15%
2018/05/10	1	25.55	5	25.70	25.20	-4	5,914	-0.07%
2018/05/09	2	24.63	0	0.00	24.60	2	5,892	0.03%
2018/05/08	0	0.00	3	25.05	25.05	-3	5,890	-0.05%
2018/05/07	21	25.01	28	24.88	25.05	-7	5,933	-0.12%
2018/05/04	12	24.51	7	24.61	23.90	5	5,922	0.08%
2018/05/03	12	23.68	17	23.83	23.85	-5	5,928	-0.08%
2018/05/02	7	23.81	7	23.94	23.70	0	5,947	0.00%
2018/04/30	3	23.05	22	23.06	23.25	-19	5,972	-0.32%
2018/04/27	11	21.40	23.1	21.80	22.30	-12.1	6,007	-0.20%
2018/04/26	12	20.49	11	21.05	21.00	1	6,148	0.02%
2018/04/25	11	20.45	11	21.32	21.60	0	6,620	0.00%
2018/04/24	7	19.93	4	19.63	20.90	3	6,808	0.04%
2018/04/23	13	20.50	20	21.24	21.00	-7	6,836	-0.10%
2018/04/20	4	22.40	4	22.60	22.65	0	7,062	0.00%
2018/04/19	21	22.51	16	22.49	22.55	5	7,196	0.07%
2018/04/18	9	22.59	8	22.43	22.30	1	7,466	0.01%
2018/04/17	1	22.55	0	0.00	22.20	1	7,541	0.01%
2018/04/16	19	23.83	3	24.23	23.20	16	7,687	0.21%
2018/04/13	1	23.05	0	0.00	23.00	1	8,000	0.01%
2018/04/11	1	23.70	5	23.42	23.40	-4	8,792	-0.05%
2018/04/10	6	23.33	0	0.00	23.00	6	9,255	0.06%
2018/04/09	5	24.98	1	25.80	24.35	4	9,832	0.04%
2018/04/03	1	26.00	1	25.75	25.75	0	10,503	0.00%
2018/04/02	13	26.87	1	27.80	26.50	12	11,171	0.11%
2018/03/31	43	27.33	62	27.36	27.20	-19	11,562	-0.16%
2018/03/30	3	26.13	3	25.80	25.60	0	11,431	0.00%
2018/03/29	3	25.92	2	26.53	25.65	1	11,564	0.01%
2018/03/28	37	26.68	35	26.70	25.90	2	11,759	0.02%
2018/03/27	0	0.00	9	25.37	26.05	-9	11,555	-0.08%
2018/03/26	3	23.67	0	0.00	23.70	3	11,556	0.03%
2018/03/23	6	24.27	13	24.27	24.00	-7	11,587	-0.06%
2018/03/22	4	26.23	3	26.28	26.05	1	11,667	0.01%
2018/03/21	1	27.00	0	0.00	26.80	1	11,725	0.01%
2018/03/20	2	26.85	5	27.27	26.80	-3	12,025	-0.02%
2018/03/19	1	27.05	1	27.15	26.60	0	12,383	0.00%
2018/03/16	7	27.46	9	27.42	26.95	-2	12,813	-0.02%
2018/03/15	19	27.95	6	27.99	27.55	13	12,935	0.10%
2018/03/14	4	28.08	3	28.20	27.55	1	13,175	0.01%
2018/03/13	5	27.96	0	0.00	27.65	5	13,221	0.04%
2018/03/12	15	28.29	24	28.11	28.20	-9	13,332	-0.07%
2018/03/09	34	26.20	29	26.06	26.70	5	13,288	0.04%
2018/03/08	46	28.33	0	0.00	27.55	46	13,430	0.34%
2018/03/07	1	28.60	2	29.18	28.60	-1	13,633	-0.01%
2018/03/06	2	28.88	2	28.90	28.85	0	13,904	0.00%
2018/03/05	1	28.20	0	0.00	28.20	1	14,295	0.01%
2018/03/02	1	29.85	0	0.00	29.30	1	14,638	0.01%
2018/03/01	11	29.97	1	30.00	30.20	10	14,737	0.07%
2018/02/27	0	0.00	1	30.90	29.90	-1	15,070	-0.01%
2018/02/26	9	30.69	5	30.76	30.40	4	15,303	0.03%
2018/02/23	4	30.35	6	30.11	30.10	-2	15,273	-0.01%
2018/02/22	2	29.78	11	30.33	30.50	-9	15,393	-0.06%
2018/02/21	1	28.90	0	0.00	29.70	1	15,313	0.01%
2018/02/12	2	27.70	2	27.43	27.80	0	15,343	0.00%
2018/02/09	8	26.37	4	26.79	26.60	4	15,288	0.03%
2018/02/08	14	29.38	13	29.58	28.65	1	15,097	0.01%
2018/02/07	25	29.45	27	29.79	28.20	-2	14,990	-0.01%
2018/02/06	24	29.80	10	29.91	29.35	14	15,184	0.09%
2018/02/05	9	32.39	5	32.67	32.60	4	14,999	0.03%
2018/02/02	1	35.65	24	35.82	35.45	-23	14,916	-0.15%
2018/02/01	27	36.09	2	36.33	35.30	25	14,938	0.17%
2018/01/31	3	35.37	29	36.01	35.95	-26	15,019	-0.17%
2018/01/30	21	36.87	28	36.35	35.60	-7	15,085	-0.05%
2018/01/29	11	36.29	30	36.42	36.30	-19	15,087	-0.13%
2018/01/26	11	35.22	23	35.82	35.20	-12	15,090	-0.08%
2018/01/25	6	36.20	5	36.08	35.80	1	15,332	0.01%
2018/01/24	30	36.03	29	36.60	36.05	1	15,375	0.01%
2018/01/23	15	36.60	14	36.51	36.00	1	15,722	0.01%
2018/01/22	93	35.99	70	36.53	37.00	23	15,884	0.14%
2018/01/19	72	37.37	41	37.17	35.80	31	15,980	0.19%
2018/01/18	29	40.08	3	39.55	39.55	26	15,534	0.17%
2018/01/17	27	41.03	7	40.91	40.95	20	15,414	0.13%
2018/01/16	47	41.34	50	41.54	41.30	-3	15,409	-0.02%
2018/01/15	24	39.99	18	40.27	40.10	6	15,291	0.04%
2018/01/12	24	41.51	34	41.90	40.25	-10	15,232	-0.07%
2018/01/11	13	40.05	9	40.23	39.80	4	15,086	0.03%
2018/01/10	6	40.64	4	40.70	40.20	2	15,058	0.01%
2018/01/09	20	40.61	17	41.09	41.20	3	15,144	0.02%
2018/01/08	104	42.58	30	42.01	40.50	74	15,071	0.49%	大買/
2018/01/05	42	44.59	31	44.97	44.35	11	14,699	0.07%
2018/01/04	60	44.77	46	45.23	44.15	14	14,418	0.10%
2018/01/03	35	43.25	40	43.22	44.80	-5	13,966	-0.04%
2018/01/02	114	39.41	129	39.36	40.75	-15	13,344	-0.11%	大買/大賣/