達運 (6120)-富邦-陽明券商分點個股進出

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
15.55
漲跌
▼0.15
漲幅
-0.96%
成交量
3,023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－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明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
2024/05/17	2	15.48	34	15.50	15.55	-32	10,007	-0.32%
2024/05/16	7	15.55	0	0.00	15.70	7	10,175	0.07%
2024/05/15	0	0.00	2	15.55	15.50	-2	10,424	-0.02%
2024/05/13	2	15.60	8	15.64	15.60	-6	10,660	-0.06%
2024/05/10	0	0.00	2	15.73	15.80	-2	10,718	-0.02%
2024/05/09	21	16.00	2	16.00	15.80	19	10,793	0.18%
2024/05/08	0	0.00	11	15.60	15.65	-11	10,798	-0.10%
2024/05/07	10	15.32	1	15.40	15.55	9	10,891	0.08%
2024/05/06	13	15.59	7	15.49	15.60	6	10,907	0.06%
2024/05/03	53	15.62	10	15.63	15.45	43	10,980	0.39%
2024/05/02	0	0.00	0	17.00	17.00	0	10,665	0.00%
2024/04/30	3	17.20	0	0.00	17.00	3	10,716	0.03%
2024/04/29	4	17.41	42	17.30	17.50	-38	10,872	-0.35%
2024/04/26	17	16.98	12	17.00	17.00	5	10,955	0.05%
2024/04/25	12	16.91	2	16.98	16.85	10	11,515	0.09%
2024/04/24	3	17.00	3.1	16.90	16.80	-0.1	12,382	0.00%
2024/04/23	70.1	17.06	71	16.68	16.70	-0.9	12,508	-0.01%
2024/04/22	2	16.85	15	16.82	16.80	-13	12,501	-0.10%
2024/04/19	15	15.86	14	15.31	15.75	1	12,587	0.01%
2024/04/18	3	15.70	7	15.99	15.90	-4	13,006	-0.03%
2024/04/17	15	15.67	0	0.00	15.60	15	14,719	0.10%
2024/04/16	16	15.78	10	15.75	15.60	6	15,102	0.04%
2024/04/15	40	16.63	4	16.59	16.40	36	15,356	0.23%
2024/04/12	20	16.95	13	17.08	16.75	7	15,296	0.05%
2024/04/11	8	17.31	4	17.36	17.15	4	15,201	0.03%
2024/04/10	14	17.70	6	17.63	17.55	8	15,264	0.05%
2024/04/09	29	17.56	49	17.70	17.25	-20	15,120	-0.13%
2024/04/08	120	18.81	82	18.40	17.90	38	14,805	0.26%	大買/
2024/04/03	48	18.18	120	18.27	18.60	-72	13,686	-0.53%	大賣/
2024/04/02	31	17.38	52	17.23	16.95	-21	12,806	-0.16%
2024/04/01	2	16.40	12	16.38	16.55	-10	12,262	-0.08%
2024/03/29	2	16.10	0	0.00	16.10	2	12,158	0.02%
2024/03/28	16	16.11	0	16.05	16.15	16	12,089	0.13%
2024/03/27	1	15.95	9	15.95	15.95	-8	12,044	-0.07%
2024/03/26	0	0.00	10	16.05	15.90	-10	12,016	-0.08%
2024/03/25	3	16.30	8	16.28	16.25	-5	11,947	-0.04%
2024/03/22	3	15.87	3	15.88	15.95	0	11,882	0.00%
2024/03/21	2	15.65	5	15.60	15.80	-3	11,845	-0.03%
2024/03/20	4	15.93	0.1	16.00	15.65	4	11,799	0.03%
2024/03/19	3	16.00	17	15.99	15.85	-14	11,777	-0.12%
2024/03/18	0	0.00	1	15.85	15.95	-1	11,743	-0.01%
2024/03/15	3	15.72	1	15.80	15.75	2	11,764	0.02%
2024/03/14	7	15.67	10	15.70	15.65	-3	11,757	-0.03%
2024/03/13	25	16.28	29	16.20	15.95	-4	11,681	-0.03%
2024/03/12	35	16.75	39.5	16.90	16.95	-4.5	11,466	-0.04%
2024/03/11	26	16.37	5	16.42	16.50	21	11,000	0.19%
2024/03/08	1	15.00	43	15.00	15.00	-42	10,733	-0.39%
2024/03/07	3	15.45	9	15.40	15.35	-6	10,660	-0.06%
2024/03/06	29	15.87	1	16.00	15.60	28	10,579	0.26%
2024/03/05	14	15.95	21.2	15.94	16.05	-7.2	10,524	-0.07%
2024/03/04	5	15.67	4	15.50	15.50	1	10,356	0.01%
2024/03/01	7	15.56	16.1	15.47	15.40	-9.1	10,307	-0.09%
2024/02/29	3	15.78	14	15.64	15.65	-11	10,277	-0.11%
2024/02/27	10	15.80	1	16.15	15.80	9	10,237	0.09%
2024/02/26	1	16.05	30	16.12	16.20	-29	10,170	-0.29%
2024/02/23	28	16.68	30.5	16.62	16.20	-2.5	10,157	-0.02%
2024/02/22	38	16.55	2	16.65	16.35	36	10,080	0.36%
2024/02/21	1	16.60	0	0.00	16.50	1	10,022	0.01%
2024/02/20	13	16.74	6	16.85	16.65	7	9,965	0.07%
2024/02/19	21	17.05	12	17.26	16.85	9	9,869	0.09%
2024/02/16	11	17.03	46	17.04	17.10	-35	9,692	-0.36%
2024/02/15	12	16.26	18	16.38	16.30	-6	9,410	-0.06%
2024/02/05	2	15.63	14	15.57	15.75	-12	9,238	-0.13%
2024/02/02	26	15.66	9	15.64	15.50	17	9,147	0.19%
2024/02/01	8	15.39	21	15.56	15.35	-13	9,110	-0.14%
2024/01/31	13	15.69	22	15.65	15.50	-9	9,015	-0.10%
2024/01/30	15	16.21	7	16.16	16.10	8	8,903	0.09%
2024/01/29	8	15.71	33	15.72	15.85	-25	8,780	-0.28%
2024/01/26	14	16.13	12	16.35	15.80	2	8,713	0.02%
2024/01/25	40	16.12	31	16.17	15.95	9	8,589	0.10%
2024/01/24	3	16.52	19	16.43	16.25	-16	8,453	-0.19%
2024/01/23	29	16.85	129	16.55	16.40	-100	8,338	-1.20%	大賣/
2024/01/22	15	16.74	5	16.63	16.45	10	8,093	0.12%
2024/01/19	75	17.24	53	17.00	16.90	22	7,868	0.28%
2024/01/18	136	17.06	119.1	17.19	17.45	16.9	7,224	0.23%	大買/大賣/
2024/01/17	23	16.24	37	16.10	15.90	-14	6,305	-0.22%
2024/01/16	48	16.56	56	16.55	16.40	-8	6,114	-0.13%
2024/01/15	40	16.86	34.1	16.84	16.80	6	5,822	0.10%
2024/01/12	59.1	16.54	59	16.62	16.80	0.1	5,465	0.00%
2024/01/11	277	16.94	252	16.92	16.45	25	4,982	0.50%	大買/大賣/
2024/01/10	50	14.89	60	15.59	16.25	-10	3,206	-0.31%
2024/01/09	85	14.95	49	14.95	14.80	36	2,785	1.29%
2024/01/08	0	0.00	4	14.28	14.15	-4	2,602	-0.15%
2024/01/05	3	14.08	51	14.15	14.15	-48	2,603	-1.84%
2024/01/04	54	14.36	38	14.25	14.15	16	2,574	0.62%
2024/01/03	1	13.75	4	13.48	13.75	-3	2,566	-0.12%
2024/01/02	0	13.45	2	13.50	13.40	-2	2,594	-0.08%
2023/12/29	2	13.30	0	0.00	13.40	2	2,759	0.07%
2023/12/28	5	13.40	4	13.41	13.40	1	2,821	0.04%
2023/12/27	1	13.55	0	0.00	13.55	1	2,957	0.03%
2023/12/26	0	0.00	2	13.50	13.40	-2	3,005	-0.07%
2023/12/22	2	13.30	7	13.32	13.25	-5	3,109	-0.16%
2023/12/21	2	13.30	9	13.40	13.30	-7	3,140	-0.22%
2023/12/20	2	13.43	0	0.00	13.50	2	3,214	0.06%
2023/12/15	3	13.65	0	0.00	13.65	3	3,401	0.09%
2023/12/14	0	0.00	10	13.77	13.70	-10	3,554	-0.28%
2023/12/13	3	13.60	0	0.00	13.55	3	3,790	0.08%
2023/12/12	2.1	13.55	2	13.80	13.70	0.1	3,975	0.00%
2023/12/11	29	13.89	14	14.06	13.80	15	4,219	0.36%
2023/12/06	43	13.80	0	0.00	13.75	43	4,977	0.86%
2023/12/05	20.1	13.85	0	0.00	13.85	20.1	4,991	0.40%
2023/12/04	0	0.00	2	14.10	14.00	-2	5,037	-0.04%
2023/12/01	3	13.85	0.4	13.90	13.90	2.6	5,055	0.05%
2023/11/29	2	13.85	0	0.00	13.85	2	5,040	0.04%
2023/11/28	2	13.85	0	0.00	13.95	2	5,055	0.04%
2023/11/27	2	13.83	0	0.00	13.75	2	5,065	0.04%
2023/11/24	2	14.15	0	0.00	14.00	2	5,075	0.04%
2023/11/22	14	14.18	1	14.25	14.10	13	5,085	0.26%
2023/11/21	0	0.00	6	14.15	14.05	-6	5,030	-0.12%
2023/11/17	1	13.75	0	0.00	13.75	1	5,101	0.02%
2023/11/16	8	13.65	6	13.81	13.60	2	5,154	0.04%
2023/11/15	10	13.80	11	13.66	13.65	-1	5,166	-0.02%
2023/11/14	0	0.00	1	13.40	13.40	-1	5,191	-0.02%
2023/11/13	2	13.45	10	13.40	13.40	-8	5,230	-0.15%
2023/11/10	1	13.40	1	13.35	13.40	0	5,277	0.00%
2023/11/09	3	13.62	1	13.60	13.55	2	5,324	0.04%
2023/11/07	4	13.98	0	0.00	13.90	4	5,473	0.07%
2023/11/06	0	0.00	10	14.00	14.10	-10	5,703	-0.18%
2023/11/03	1	14.00	0	0.00	13.90	1	5,876	0.02%
2023/11/02	2	14.15	7	14.10	14.10	-5	5,977	-0.08%
2023/11/01	0	0.00	40	13.75	13.75	-40	5,987	-0.67%
2023/10/30	1	13.90	1	14.05	13.95	0	6,089	0.00%
2023/10/25	0	0.00	24	14.27	14.45	-24	6,233	-0.39%
2023/10/24	1	13.90	5	13.90	14.15	-4	6,379	-0.06%
2023/10/23	10	14.00	5	13.94	14.00	5	6,551	0.08%
2023/10/20	5	13.48	1	13.50	13.50	4	6,653	0.06%
2023/10/19	7	13.76	3	13.75	13.80	4	6,736	0.06%
2023/10/18	22	14.06	3	13.98	13.90	19	6,942	0.27%
2023/10/17	21	14.17	7	14.21	14.15	14	7,104	0.20%
2023/10/16	17	14.43	7	14.26	14.30	10	7,417	0.13%
2023/10/13	2	14.83	0	0.00	14.70	2	7,394	0.03%
2023/10/11	11	15.11	2	15.30	14.75	9	7,913	0.11%
2023/10/06	0	0.00	1	16.10	15.90	-1	8,521	-0.01%
2023/10/05	18	16.27	20	16.43	16.30	-2	9,007	-0.02%
2023/10/04	2	15.75	3	16.03	16.20	-1	9,543	-0.01%
2023/10/03	6	15.92	8	16.08	16.05	-2	9,820	-0.02%
2023/10/02	3	16.10	13	16.01	16.15	-10	9,763	-0.10%
2023/09/28	72	16.17	29	15.99	15.80	43	9,746	0.44%
2023/09/27	4	15.88	5	15.95	15.90	-1	9,694	-0.01%
2023/09/25	5	16.01	6	16.05	16.05	-1	9,699	-0.01%
2023/09/22	2	15.20	22	15.86	16.00	-20	9,645	-0.21%
2023/09/21	4	15.60	14	15.49	15.45	-10	9,548	-0.10%
2023/09/20	5	15.50	2	15.60	15.55	3	9,535	0.03%
2023/09/19	12	15.81	1.3	15.74	15.85	10.8	9,608	0.11%
2023/09/18	11	16.04	19	16.47	16.10	-8	9,959	-0.08%
2023/09/15	20.2	15.84	11	15.80	15.55	9.2	10,661	0.09%
2023/09/14	9	15.82	22	15.85	15.70	-13	10,989	-0.12%
2023/09/13	17	15.06	25	15.03	14.95	-8	11,493	-0.07%
2023/09/12	38.1	14.75	5	15.02	14.50	33.1	11,354	0.29%
2023/09/11	0	0.00	15	15.50	15.50	-15	10,920	-0.14%
2023/09/07	14	14.20	0	0.00	14.10	14	10,884	0.13%
2023/09/06	2	14.65	0	0.00	14.60	2	10,845	0.02%
2023/09/05	2	14.70	2	14.90	14.95	0	10,846	0.00%
2023/09/04	5	14.95	0	0.00	14.95	5	10,833	0.05%
2023/09/01	2	15.10	4	14.90	14.90	-2	10,824	-0.02%
2023/08/31	1	14.75	1	14.85	14.90	0	10,810	0.00%
2023/08/30	1	14.70	2	14.80	14.75	-1	10,924	-0.01%
2023/08/28	18	14.44	2	14.38	14.40	16	10,894	0.15%
2023/08/25	2	14.75	0	0.00	14.70	2	10,884	0.02%
2023/08/24	0	0.00	1	15.00	14.85	-1	10,970	-0.01%
2023/08/23	3	14.62	14	14.43	14.50	-11	10,905	-0.10%
2023/08/22	1	14.85	0	0.00	14.60	1	10,845	0.01%
2023/08/21	0	0.00	8	15.20	15.20	-8	10,781	-0.07%
2023/08/18	1	15.35	1	15.10	15.10	0	10,763	0.00%
2023/08/17	1	15.55	5	15.45	15.45	-4	10,708	-0.04%
2023/08/16	10	15.13	99	15.19	15.10	-89	10,657	-0.84%
2023/08/15	0	0.00	3	15.45	15.45	-3	10,600	-0.03%
2023/08/14	6	14.91	1	14.95	14.85	5	10,529	0.05%
2023/08/11	41	15.15	3	15.23	15.30	38	10,457	0.36%
2023/08/10	33	14.47	39	14.34	14.70	-6	10,312	-0.06%
2023/08/09	41.1	15.10	0	0.00	15.10	41.1	10,074	0.41%
2023/08/08	11	16.86	4	16.91	16.75	7	9,895	0.07%
2023/08/07	1	16.45	0	0.00	16.50	1	9,784	0.01%
2023/08/04	1	16.00	20	16.07	16.25	-19	9,731	-0.20%
2023/08/02	25	16.07	25	16.30	16.15	0	9,702	0.00%
2023/08/01	4	16.69	2	16.55	16.65	2	9,609	0.02%
2023/07/31	0	0.00	52	16.69	16.65	-52	9,576	-0.54%
2023/07/28	2	16.83	2	16.90	16.95	0	9,484	0.00%
2023/07/27	103	17.12	26	17.27	17.20	77	9,398	0.82%	大買/
2023/07/26	22	16.49	63	16.47	16.45	-41	9,213	-0.45%
2023/07/25	23	17.31	21	17.54	17.65	2	8,969	0.02%
2023/07/24	48	17.38	61	17.41	17.25	-13	8,812	-0.15%
2023/07/21	35	17.90	17	18.09	17.70	18	8,670	0.21%
2023/07/20	13	19.03	21	18.90	18.90	-8	8,434	-0.09%
2023/07/19	92	19.24	39	19.13	19.20	53	8,219	0.64%
2023/07/18	50	18.85	30	18.50	18.20	20	7,875	0.25%
2023/07/17	47	19.23	16	18.94	18.95	31	7,689	0.40%
2023/07/14	63.1	19.03	46	19.01	18.75	17.1	7,505	0.23%
2023/07/13	123	19.79	82	19.45	19.15	41	7,164	0.57%	大買/
2023/07/12	41	18.16	54	18.48	18.90	-13	6,415	-0.20%
2023/07/11	64	17.83	135	17.68	17.70	-71	5,935	-1.20%	大賣/
2023/07/10	61	17.15	84	17.07	17.50	-23	5,248	-0.44%
2023/07/07	12	15.79	22	15.81	15.95	-10	4,908	-0.20%
2023/07/06	3	15.45	64	15.45	15.40	-61	4,824	-1.26%
2023/07/05	1	15.20	18	15.09	15.20	-17	4,789	-0.35%
2023/07/04	31	15.14	11	14.95	14.90	20	4,762	0.42%
2023/07/03	14	15.64	16.5	15.51	15.25	-2.5	4,747	-0.05%
2023/06/30	14	14.82	13	14.90	15.15	1	4,708	0.02%
2023/06/29	4	14.83	4	14.76	14.70	0	4,689	0.00%
2023/06/28	8	14.66	14	14.73	14.55	-6	4,674	-0.13%
2023/06/27	26.1	14.40	32	14.52	14.40	-5.9	4,644	-0.13%
2023/06/26	56	15.79	59	16.19	15.25	-3	4,497	-0.07%
2023/06/21	152.4	16.05	54	16.00	15.85	98.4	4,000	2.46%	大買/
2023/06/20	16	14.54	76	14.53	15.55	-60	3,047	-1.97%
2023/06/19	39	14.18	159	13.96	14.15	-120	2,575	-4.66%	大賣/鉅額交易
2023/06/16	0	0.00	126	13.55	13.55	-126	1,831	-6.88%	大賣/鉅額交易
2023/06/15	0	0.00	15	12.30	12.35	-15	1,761	-0.85%
2023/06/14	21	11.30	32	11.26	11.25	-11	1,665	-0.66%
2023/06/12	1	11.00	62	11.00	10.95	-61	1,616	-3.77%
2023/06/09	0	0.00	9	11.02	10.85	-9	1,595	-0.56%
2023/06/08	2	10.70	0	0.00	10.60	2	1,567	0.13%
2023/06/07	0	0.00	10	10.85	10.80	-10	1,573	-0.64%
2023/06/06	0	0.00	1	10.80	10.90	-1	1,579	-0.06%
2023/06/05	3	11.00	4	11.05	10.85	-1	1,580	-0.06%
2023/06/02	2	10.70	34	10.81	10.75	-32	1,456	-2.20%
2023/06/01	3	10.70	4	10.95	10.80	-1	1,459	-0.07%
2023/05/31	22	10.69	2	10.70	10.80	20	1,457	1.37%
2023/05/30	13	10.45	21	10.94	10.65	-8	1,441	-0.56%
2023/05/29	15	10.32	4	10.35	10.30	11	1,354	0.81%
2023/05/26	14	10.38	0	0.00	10.25	14	1,375	1.02%
2023/05/25	2	10.60	0	0.00	10.65	2	1,386	0.14%
2023/05/24	0	0.00	2	10.70	10.70	-2	1,424	-0.14%
2023/05/23	10	10.50	1	10.45	10.45	9	1,436	0.63%
2023/05/17	2	10.40	2	10.35	10.40	0	1,528	0.00%
2023/05/02	2	10.20	0	0.00	10.25	2	1,668	0.12%
2023/04/27	0	0.00	2	10.40	10.25	-2	1,662	-0.12%
2023/04/26	0	0.00	3	10.25	10.30	-3	1,677	-0.18%
2023/04/25	36	10.20	0	0.00	10.15	36	1,673	2.15%
2023/04/21	8	10.40	0	0.00	10.40	8	1,637	0.49%
2023/04/20	11	10.75	1	10.90	10.65	10	1,608	0.62%
2023/04/19	12	11.16	6	11.28	11.10	6	1,569	0.38%
2023/04/18	0	0.00	7	11.44	11.45	-7	1,532	-0.46%
2023/04/17	6	11.29	1	11.25	11.35	5	1,495	0.33%
2023/04/14	0	0.00	2	11.10	11.15	-2	1,448	-0.14%
2023/04/13	1	10.85	2	10.90	10.75	-1	1,381	-0.07%
2023/04/11	0	0.00	4	10.70	10.70	-4	1,348	-0.30%
2023/04/10	9	10.50	2	10.58	10.55	7	1,336	0.52%
2023/04/07	0	0.00	2	10.70	10.70	-2	1,316	-0.15%
2023/04/06	0	0.00	1	10.80	10.80	-1	1,309	-0.08%
2023/03/31	0	0.00	2	10.65	10.65	-2	1,303	-0.15%
2023/03/30	0	0.00	8	10.63	10.55	-8	1,277	-0.63%
2023/03/27	1	10.65	1	10.65	10.65	0	1,253	0.00%
2023/03/23	4	10.49	0	0.00	10.45	4	1,223	0.33%
2023/03/22	10	10.70	2	10.80	10.60	8	1,209	0.66%
2023/03/21	2	10.60	3	10.50	10.60	-1	1,145	-0.09%
2023/03/17	0	0.00	2	10.10	10.05	-2	1,076	-0.19%
2023/03/14	0	0.00	1	10.05	10.00	-1	1,073	-0.09%
2023/03/10	2	10.15	0	0.00	10.15	2	1,076	0.19%
2023/03/09	2	10.20	0	0.00	10.20	2	1,066	0.19%
2023/03/08	0	0.00	3	10.38	10.40	-3	1,064	-0.28%
2023/03/07	2	10.20	0	0.00	10.35	2	1,051	0.19%
2023/03/03	0	0.00	2	10.35	10.25	-2	1,034	-0.19%
2023/03/02	0	0.00	2	10.15	10.15	-2	1,020	-0.20%
2023/03/01	4	10.30	2	10.20	10.15	2	1,012	0.20%
2023/02/24	0	0.00	5	10.39	10.45	-5	994	-0.50%
2023/02/23	0	10.45	2	10.33	10.30	-2	964	-0.21%
2023/02/22	0	0.00	2	10.35	10.30	-2	939	-0.21%
2023/02/21	2	10.20	10.6	10.10	10.05	-8.6	891	-0.97%
2023/02/20	12	10.25	0	0.00	10.20	12	868	1.38%
2023/02/17	1	9.99	2	10.10	9.99	-1	841	-0.12%
2023/02/15	2	9.78	0	0.00	9.85	2	795	0.25%
2023/02/14	0	0.00	13	9.62	9.78	-13	782	-1.66%
2023/02/13	3	9.47	0	0.00	9.46	3	738	0.41%
2023/02/10	12	9.43	7	9.54	9.57	5	737	0.68%
2023/02/09	0	9.54	0	0.00	9.52	0	724	0.00%
2023/02/07	0	0.00	7	9.62	9.67	-7	705	-0.99%
2023/02/06	0	0.00	10	9.41	9.52	-10	676	-1.48%
2023/02/03	3	9.14	6	9.20	9.25	-3	636	-0.47%
2023/02/02	0	0.00	3	9.15	9.18	-3	624	-0.48%
2023/02/01	6	9.10	0	0.00	9.05	6	626	0.96%
2023/01/31	0	0.00	2	9.08	9.07	-2	624	-0.32%
2023/01/30	0	8.80	0	0.00	8.89	0	616	0.00%
2023/01/16	3	8.68	0	0.00	8.70	3	625	0.48%
2023/01/12	0	0.00	1	9.04	8.94	-1	603	-0.17%
2023/01/09	0	0.00	6	8.99	8.99	-6	618	-0.97%
2022/12/28	0.1	8.94	0	0.00	8.88	0.1	688	0.01%
2022/12/26	0.1	9.10	0	0.00	8.99	0.1	704	0.01%
2022/12/23	1	9.03	0.9	9.07	9.05	0.1	716	0.01%
2022/12/19	1	8.83	0	0.00	8.81	1	783	0.13%
2022/12/16	0.1	8.96	0	0.00	8.90	0.1	788	0.01%
2022/12/12	0	8.90	0	0.00	8.98	0	810	0.00%
2022/12/06	3	9.18	1	9.30	9.13	2	816	0.25%
2022/12/05	1	9.32	1	9.46	9.36	0	834	0.00%
2022/12/02	2	9.25	0	0.00	9.25	2	826	0.24%
2022/11/30	1	9.13	0	0.00	9.11	1	841	0.12%
2022/11/24	0	0.00	65	9.16	9.13	-65	1,201	-5.41%
2022/11/16	0	0.00	3	9.18	9.15	-3	1,273	-0.24%
2022/11/14	0	0.00	3	9.11	9.26	-3	1,339	-0.22%
2022/11/10	0.1	8.98	0	0.00	8.95	0.1	1,346	0.00%
2022/11/08	0	0.00	1	9.05	8.95	-1	1,411	-0.07%
2022/10/21	0.1	8.84	6	8.78	8.75	-6	1,552	-0.38%
2022/10/11	5	9.03	0	0.00	9.05	5	1,643	0.30%
2022/10/07	0	0.00	6	9.38	9.36	-6	1,643	-0.37%
2022/10/06	0	0.00	2	9.20	9.23	-2	1,644	-0.12%
2022/10/05	0	0.00	2	9.12	9.22	-2	1,652	-0.12%
2022/09/28	1	8.25	1	8.30	8.23	0	1,702	0.00%
2022/09/27	0	0.00	2	8.57	8.62	-2	1,701	-0.12%
2022/09/26	35.1	8.76	2	8.90	8.59	33.1	1,707	1.94%
2022/09/21	21.1	9.15	0	0.00	9.18	21.1	1,732	1.22%
2022/09/20	0	0.00	2	9.35	9.31	-2	1,743	-0.11%
2022/09/19	3.1	9.40	1	9.40	9.31	2.1	1,773	0.12%
2022/09/16	3	9.49	0	0.00	9.45	3	1,783	0.17%
2022/09/15	2	9.43	0	0.00	9.54	2	1,822	0.11%
2022/09/08	0	0.00	1	9.55	9.57	-1	1,913	-0.05%
2022/09/07	1.1	9.28	3	9.30	9.34	-2	1,931	-0.10%
2022/09/06	0.1	9.51	0	0.00	9.45	0.1	1,940	0.00%
2022/09/05	30	9.64	6	9.57	9.60	24	1,962	1.22%
2022/09/02	5	9.91	0	0.00	9.90	5	1,958	0.26%
2022/09/01	5	10.08	0	0.00	10.05	5	1,960	0.26%
2022/08/31	13	10.50	2	10.55	10.30	11	1,961	0.56%
2022/08/30	0	0.00	2	10.40	10.30	-2	1,742	-0.11%
2022/08/29	2	10.20	40	10.10	10.15	-38	1,769	-2.15%
2022/08/26	0	0.00	2	10.55	10.45	-2	1,870	-0.11%
2022/08/25	0	0.00	4	10.43	10.45	-4	2,126	-0.19%
2022/08/24	1	10.20	0	0.00	10.25	1	2,192	0.05%
2022/08/23	2	10.20	0	0.00	10.20	2	2,440	0.08%
2022/08/22	2	10.40	0.2	10.40	10.40	1.8	2,496	0.07%
2022/08/19	0	0.00	2	10.60	10.70	-2	2,648	-0.08%
2022/08/18	10	10.40	1	10.45	10.45	9	2,626	0.34%
2022/08/17	11	10.45	0	0.00	10.40	11	2,661	0.41%
2022/08/15	3	10.50	2	10.65	10.50	1	3,127	0.03%
2022/08/11	35	10.24	7	10.20	10.15	28	3,110	0.90%
2022/08/10	0	10.10	5	10.15	10.10	-5	3,125	-0.16%
2022/08/09	2	10.00	0	0.00	10.05	2	3,139	0.06%
2022/08/08	32	10.00	0	0.00	10.05	32	3,139	1.02%
2022/08/05	1	10.00	1	10.15	10.05	0	3,160	0.00%
2022/08/04	0	0.00	9	9.69	9.73	-9	3,161	-0.28%
2022/08/03	0	0.00	2	9.97	9.96	-2	3,145	-0.06%
2022/08/02	6	10.22	6	10.13	10.10	0	3,148	0.00%
2022/08/01	6	10.26	5	10.36	10.35	1	3,154	0.03%
2022/07/29	1	10.20	0	0.00	10.15	1	3,139	0.03%
2022/07/28	12	10.24	11	10.10	10.10	1	3,145	0.03%
2022/07/27	0	0.00	2	10.20	10.20	-2	3,147	-0.06%
2022/07/26	2	10.00	2	10.10	10.10	0	3,138	0.00%
2022/07/25	7	10.09	7	10.15	10.15	0	3,133	0.00%
2022/07/22	14	10.13	12	10.19	10.10	2	3,132	0.06%
2022/07/20	0	0.00	31	9.98	9.94	-31	3,142	-0.99%
2022/07/19	0	0.00	9	9.83	9.92	-9	3,151	-0.29%
2022/07/18	0	0.00	10	9.78	9.80	-10	3,153	-0.32%
2022/07/15	0	9.41	0	0.00	9.46	0	3,149	0.00%
2022/07/06	0	0.00	3	9.20	9.02	-3	3,190	-0.09%
2022/07/05	4	9.22	2	9.04	9.16	2	3,185	0.06%
2022/07/01	31	9.33	0	0.00	9.06	31	3,223	0.96%
2022/06/29	2	10.00	0	0.00	10.05	2	3,222	0.06%
2022/06/28	2	10.20	0	0.00	10.10	2	3,243	0.06%
2022/06/27	1.1	10.16	4	10.20	10.25	-2.9	3,251	-0.09%
2022/06/24	1	9.99	0.2	10.00	10.00	0.8	3,266	0.02%
2022/06/23	1	9.91	1	10.00	9.85	0	3,276	0.00%
2022/06/22	0	9.82	1	9.76	9.76	-1	3,260	-0.03%
2022/06/20	5	9.89	2.3	9.95	9.66	2.7	3,264	0.08%
2022/06/17	1	10.00	2	10.05	10.10	-1	3,231	-0.03%
2022/06/16	2.1	10.20	1	10.10	10.10	1.1	3,230	0.03%
2022/06/15	2.1	10.25	2	10.40	10.30	0.1	3,242	0.00%
2022/06/14	0	0.00	1	10.20	10.20	-1	3,260	-0.03%
2022/06/13	6	10.20	0	0.00	10.15	6	3,251	0.18%
2022/06/10	7	10.46	0	0.00	10.45	7	3,247	0.22%
2022/06/09	13	10.66	4	10.80	10.60	9	3,235	0.28%
2022/06/08	1	10.65	0	0.00	10.65	1	3,197	0.03%
2022/06/07	3	10.60	5	10.54	10.50	-2	3,216	-0.06%
2022/06/06	4	10.58	14	10.71	10.65	-10	3,230	-0.31%
2022/06/02	8	10.84	5	10.89	10.75	3	3,155	0.10%
2022/06/01	5	10.71	0	0.00	10.70	5	2,944	0.17%
2022/05/31	21	10.67	6	10.68	10.65	15	2,886	0.52%
2022/05/30	1	10.40	3	10.40	10.40	-2	2,659	-0.08%
2022/05/27	8	10.40	9	10.59	10.45	-1	2,700	-0.04%
2022/05/25	7	10.19	15	10.28	10.25	-8	2,553	-0.31%
2022/05/24	38	10.28	3	10.37	10.25	35	2,575	1.36%
2022/05/23	25	11.22	4	11.28	10.90	21	2,451	0.86%
2022/05/19	4	10.78	2	10.80	10.85	2	2,164	0.09%
2022/05/18	5	10.85	7	11.06	11.15	-2	2,169	-0.09%
2022/05/17	0	0.00	5	10.70	10.65	-5	2,150	-0.23%
2022/05/12	1	10.20	4	10.10	10.00	-3	2,207	-0.14%
2022/05/09	0	0.00	2	10.35	10.30	-2	2,352	-0.08%
2022/05/04	0	10.60	0	0.00	10.65	0	2,457	0.00%
2022/04/29	10.1	10.80	0	0.00	10.60	10.1	2,523	0.40%
2022/04/27	5	10.70	5	10.30	10.70	0	2,599	0.00%
2022/04/25	0	10.85	1	10.90	10.75	-1	2,627	-0.04%
2022/04/22	0	11.20	0	0.00	11.20	0	2,649	0.00%
2022/04/21	0	0.00	6	11.37	11.25	-6	2,739	-0.22%
2022/04/19	4	11.20	1	11.45	11.20	3	3,010	0.10%
2022/04/18	5	10.90	4	10.83	10.90	1	3,160	0.03%
2022/04/15	5	11.10	0	0.00	11.05	5	3,583	0.14%
2022/04/14	1	11.25	0	0.00	11.15	1	3,739	0.03%
2022/04/13	5	11.35	50	11.30	11.35	-45	3,916	-1.15%
2022/04/12	0	11.20	0	0.00	11.05	0	4,330	0.00%
2022/04/11	51	11.45	0	0.00	11.15	51	4,688	1.09%
2022/04/08	2	11.50	0.3	11.60	11.55	1.7	5,939	0.03%
2022/04/07	7.1	11.55	0	0.00	11.45	7.1	6,608	0.11%
2022/04/06	4	11.81	0	0.00	11.90	4	6,749	0.06%
2022/04/01	2	11.95	0	0.00	11.95	2	7,088	0.03%
2022/03/31	3	12.15	0	0.00	12.10	3	7,157	0.04%
2022/03/30	3	12.33	0	0.00	12.25	3	7,207	0.04%
2022/03/29	3	12.33	4	12.51	12.30	-1	7,276	-0.01%
2022/03/28	10	12.57	0	0.00	12.60	10	7,773	0.13%
2022/03/25	5	12.79	0	0.00	12.85	5	7,848	0.06%
2022/03/24	14	12.92	3	13.02	12.95	11	7,888	0.14%
2022/03/23	16	13.09	0	0.00	13.00	16	8,054	0.20%
2022/03/22	7	12.91	5	12.95	13.10	2	8,294	0.02%
2022/03/18	0	0.00	2	13.20	13.15	-2	10,021	-0.02%
2022/03/17	10	13.05	2	13.10	13.05	8	10,283	0.08%
2022/03/15	3	12.87	0	0.00	12.90	3	11,145	0.03%
2022/03/11	0	0.00	10	13.02	13.20	-10	11,265	-0.09%
2022/03/09	0	0.00	2	12.90	12.80	-2	11,254	-0.02%
2022/03/07	0	0.00	5	12.27	12.20	-5	11,190	-0.04%
2022/03/04	3	12.85	10	12.89	12.80	-7	11,281	-0.06%
2022/03/02	3	12.80	2	13.00	13.00	1	11,335	0.01%
2022/02/24	3	13.17	11	13.12	12.85	-8	11,276	-0.07%
2022/02/23	2	13.55	0	0.00	13.55	2	11,268	0.02%
2022/02/18	0	0.00	3	13.90	13.85	-3	11,289	-0.03%
2022/02/17	2	14.00	2	14.08	13.85	0	11,282	0.00%
2022/02/16	0	0.00	25	14.30	14.10	-25	11,265	-0.22%
2022/02/15	0	0.00	2	14.30	13.90	-2	11,272	-0.02%
2022/02/14	2	13.98	10	13.85	13.90	-8	11,236	-0.07%
2022/02/11	4	14.30	3.1	14.35	14.30	0.9	11,205	0.01%
2022/02/10	2	14.20	8	14.29	14.20	-6	11,154	-0.05%
2022/02/09	0	0.00	11	14.06	14.30	-11	11,116	-0.10%
2022/02/08	5	13.85	47	13.84	14.00	-42	11,059	-0.38%
2022/02/07	61	13.30	30	13.45	13.45	31	11,009	0.28%
2022/01/26	4	12.73	4	12.89	12.70	0	10,980	0.00%
2022/01/25	4	12.80	1	12.85	12.75	3	10,972	0.03%
2022/01/24	26	13.09	7	13.06	13.15	19	10,947	0.17%
2022/01/21	10	13.33	6	13.42	13.25	4	10,923	0.04%
2022/01/20	11	13.90	20	13.97	13.70	-9	10,900	-0.08%
2022/01/19	1	13.60	0	0.00	13.60	1	10,860	0.01%
2022/01/17	0	0.00	1	13.65	13.65	-1	10,791	-0.01%
2022/01/14	13	13.27	6	13.25	13.35	7	10,755	0.07%
2022/01/13	29	13.82	8	13.76	13.70	21	10,673	0.20%
2022/01/12	23	14.12	73	14.13	14.00	-50	10,594	-0.47%
2022/01/11	33	14.02	65	14.05	14.15	-32	10,392	-0.31%
2022/01/10	10	14.78	25	14.86	14.40	-15	10,207	-0.15%
2022/01/07	63	14.79	5	14.95	14.55	58	9,773	0.59%
2022/01/06	32	15.22	18	15.22	15.15	14	9,598	0.15%
2022/01/05	43	15.54	29	15.69	14.90	14	9,413	0.15%
2022/01/04	52	15.38	28	15.52	15.10	24	8,986	0.27%
2022/01/03	116	16.16	85	16.14	16.10	31	8,602	0.36%	大買/
2021/12/30	57	15.86	83	15.85	16.00	-26	7,340	-0.35%
2021/12/29	14	14.68	3	14.87	14.55	11	6,655	0.17%
2021/12/28	9	14.77	14	14.78	14.60	-5	6,490	-0.08%
2021/12/27	8	14.23	35	14.22	14.45	-27	6,159	-0.44%
2021/12/24	13	14.35	56	14.22	14.10	-43	6,077	-0.71%
2021/12/23	4	14.28	11	14.24	14.35	-7	6,005	-0.12%
2021/12/22	24	14.42	82	14.47	14.30	-58	5,924	-0.98%
2021/12/21	81	13.90	5	13.90	13.95	76	5,385	1.41%
2021/12/20	63	14.06	5	14.05	14.10	58	5,307	1.09%
2021/12/17	77	14.13	62	14.15	14.00	15	5,250	0.29%
2021/12/16	80	14.67	49	14.81	14.85	31	5,064	0.61%
2021/12/15	55	14.82	151	15.06	14.60	-96	4,812	-1.99%	大賣/
2021/12/14	274	14.60	41	15.06	14.10	233	4,038	5.77%	大買/鉅額交易
2021/12/13	34	15.17	28	15.43	15.55	6	3,048	0.20%
2021/12/10	94	13.42	139	13.99	14.15	-45	2,758	-1.63%	大賣/
2021/12/09	2	12.85	32	12.07	12.90	-30	2,045	-1.47%
2021/12/08	2	11.55	42	11.65	11.75	-40	1,838	-2.18%
2021/12/07	14	11.72	4	11.80	11.50	10	1,810	0.55%
2021/12/06	0.1	11.47	2	11.55	11.45	-1.9	1,682	-0.12%
2021/12/03	1	11.15	2	11.20	11.20	-1	1,678	-0.06%
2021/12/01	0	11.00	2	11.05	11.10	-2	1,688	-0.12%
2021/11/30	2	10.85	2	11.00	10.85	0	1,681	0.00%
2021/11/29	13	10.68	5.9	10.59	10.70	7.1	1,549	0.46%
2021/11/26	10	11.05	0	0.00	10.90	10	1,524	0.66%
2021/11/25	5	11.49	1	11.45	11.50	4	1,465	0.27%
2021/11/24	2	11.25	6	11.52	11.65	-4	1,453	-0.28%
2021/11/23	115	11.40	0	0.00	11.25	115	1,424	8.07%	大買/鉅額交易
2021/11/22	2	11.50	2	11.65	11.70	0	1,376	0.00%
2021/11/19	6	11.21	0	0.00	11.30	6	1,324	0.45%
2021/11/18	3	11.22	14	11.35	11.50	-11	1,294	-0.85%
2021/11/17	0	0.00	5	10.96	11.00	-5	1,240	-0.40%
2021/11/16	0	0.00	2.1	11.10	10.90	-2.1	1,240	-0.17%
2021/11/15	2	10.85	0	0.00	10.85	2	1,236	0.16%
2021/11/12	20	10.93	0	0.00	10.90	20	1,226	1.63%
2021/11/08	0	0.00	2	11.40	11.40	-2	1,220	-0.16%
2021/11/05	0	0.00	2	11.25	11.25	-2	1,265	-0.16%
2021/11/04	2	11.10	0	0.00	11.10	2	1,268	0.16%
2021/11/03	2	11.10	0	0.00	11.15	2	1,273	0.16%
2021/11/02	2	11.10	12	11.25	11.10	-10	1,268	-0.79%
2021/10/29	10	11.20	1	11.25	11.15	9	1,354	0.66%
2021/10/28	15	11.45	4	11.35	11.20	11	1,343	0.82%
2021/10/27	6	11.08	0	0.00	11.15	6	1,329	0.45%
2021/10/25	10.1	11.30	10	11.26	11.35	0.1	1,338	0.00%
2021/10/22	2	11.20	0	0.00	11.15	2	1,361	0.15%
2021/10/21	2	11.05	0	0.00	11.00	2	1,366	0.15%
2021/10/19	2	10.90	0	0.00	10.90	2	1,406	0.14%
2021/10/18	3	10.70	0	0.00	10.70	3	1,458	0.21%
2021/10/15	0	10.60	2	10.70	10.65	-2	1,500	-0.13%
2021/10/14	2	10.30	0	0.00	10.35	2	1,569	0.13%
2021/10/13	3	10.25	0	0.00	10.30	3	1,672	0.18%
2021/10/12	2	10.40	0	0.00	10.40	2	1,684	0.12%
2021/10/07	5	10.55	3	10.60	10.55	2	1,713	0.12%
2021/10/06	7	10.40	1	10.55	10.20	6	1,745	0.35%
2021/10/05	3	10.12	7	10.53	10.60	-4	1,752	-0.23%
2021/10/04	8	10.34	1	10.62	10.20	7.1	1,738	0.41%
2021/10/01	18	11.03	1	11.22	10.85	17	1,715	0.99%
2021/09/30	4	11.15	1	11.21	11.20	3	1,703	0.18%
2021/09/29	7	11.16	1	11.25	11.15	6	1,707	0.35%
2021/09/28	3	11.42	1	11.55	11.45	2	1,721	0.12%
2021/09/27	0	0.00	6	11.60	11.60	-6	1,732	-0.35%
2021/09/23	1	11.20	1	11.30	11.20	0	1,727	0.00%
2021/09/22	10	11.16	2	11.28	11.20	8.1	1,739	0.46%
2021/09/17	2	11.35	2	11.40	11.50	0	1,796	0.00%
2021/09/16	3	11.17	0.9	11.41	11.15	2.1	1,808	0.11%
2021/09/15	2	11.25	1	11.43	11.25	1	1,811	0.06%
2021/09/14	3	11.35	0	0.00	11.35	3	1,824	0.16%
2021/09/10	13	11.25	0	0.00	11.25	13	1,853	0.70%
2021/09/09	1	10.95	1	11.13	11.20	0	1,861	0.00%
2021/09/08	7	11.00	3	11.06	10.85	4.1	1,860	0.22%
2021/09/07	3	11.34	0.9	11.84	11.35	2.1	1,830	0.11%
2021/09/06	3	11.68	1	11.85	11.40	2.1	1,825	0.11%
2021/09/03	5	11.85	0	0.00	11.85	5	1,819	0.27%
2021/09/02	2	11.78	0	0.00	11.75	2	1,823	0.11%
2021/08/31	1	11.75	0	0.00	11.90	1	1,861	0.05%
2021/08/30	12	11.90	0	0.00	11.85	12	1,869	0.64%
2021/08/27	2	11.95	0	0.00	12.00	2	1,870	0.11%
2021/08/26	1	11.90	0	0.00	11.90	1	1,873	0.05%
2021/08/25	0	0.00	2	12.15	12.15	-2	1,883	-0.11%
2021/08/24	6	11.83	1	11.85	11.75	5	1,895	0.26%
2021/08/23	7	12.04	8	12.00	12.15	-1	1,923	-0.05%
2021/08/20	0	11.60	0	0.00	11.50	0	1,928	0.00%
2021/08/18	1	11.35	0	0.00	12.00	1	1,917	0.05%
2021/08/16	2	11.80	1	11.95	11.90	1	1,948	0.05%
2021/08/13	0	0.00	5.1	12.45	12.25	-5.1	1,972	-0.26%
2021/08/12	1	12.60	1	12.60	12.65	0	1,974	0.00%
2021/08/11	14	12.50	0	0.00	12.50	14	1,996	0.70%
2021/08/10	3	13.22	0	0.00	13.15	3	1,991	0.15%
2021/08/09	1	13.35	0	0.00	13.30	1	2,041	0.05%
2021/08/05	8	13.64	1	14.50	13.55	7	2,111	0.33%
2021/08/04	3	13.73	12	14.07	14.10	-9	2,129	-0.42%
2021/08/03	0	0.00	4	13.65	13.50	-4	2,160	-0.19%
2021/08/02	0	0.00	10	13.55	13.55	-10	2,198	-0.45%
2021/07/30	3	13.37	0	0.00	13.30	3	2,233	0.13%
2021/07/29	0	0.00	5	13.40	13.40	-5	2,286	-0.22%
2021/07/28	6	13.30	0	0.00	13.35	6	2,338	0.26%
2021/07/27	0	0.00	10	13.58	13.55	-10	2,436	-0.41%
2021/07/26	6	14.03	8	14.15	14.05	-2	2,533	-0.08%
2021/07/23	4	13.96	3	14.07	14.00	1	2,604	0.04%
2021/07/22	0	0.00	15	13.74	13.80	-15	2,696	-0.56%
2021/07/21	14	13.19	1	13.15	13.15	13	2,834	0.46%
2021/07/20	12	13.55	0	0.00	13.45	12	3,015	0.40%
2021/07/19	0	0.00	15	14.22	14.25	-15	3,107	-0.48%
2021/07/16	11	13.63	4	13.71	13.60	7	3,274	0.21%
2021/07/15	0	0.00	5	13.43	13.45	-5	3,479	-0.14%
2021/07/14	3	13.32	10	13.25	13.25	-7	3,524	-0.20%
2021/07/13	3	13.75	8	13.91	13.70	-5	3,579	-0.14%
2021/07/12	2	13.35	2	13.45	13.55	0	3,608	0.00%
2021/07/09	5	13.25	0	0.00	13.35	5	3,795	0.13%
2021/07/08	2	13.45	3	13.55	13.40	-1	3,902	-0.03%
2021/07/07	2	13.35	0	0.00	13.25	2	3,992	0.05%
2021/07/06	5	13.59	0	0.00	13.50	5	4,159	0.12%
2021/07/05	5	13.70	3	13.77	13.75	2	4,274	0.05%
2021/06/30	8	13.51	0	0.00	13.50	8	4,552	0.18%
2021/06/29	8	13.46	3	13.80	13.40	5	4,776	0.10%
2021/06/28	10	13.70	0	0.00	13.75	10	5,029	0.20%
2021/06/25	1	13.80	11	13.92	14.15	-10	5,310	-0.19%
2021/06/23	0	0.00	3	13.65	13.55	-3	5,450	-0.06%
2021/06/22	0	0.00	1	13.15	13.15	-1	5,483	-0.02%
2021/06/21	2	13.35	0	0.00	13.25	2	5,511	0.04%
2021/06/18	20	13.73	0	0.00	13.65	20	5,603	0.36%
2021/06/16	5	13.70	0	0.00	13.55	5	6,069	0.08%
2021/06/10	0	0.00	5	13.65	13.65	-5	6,348	-0.08%
2021/06/09	7	13.81	0	0.00	13.70	7	6,371	0.11%
2021/06/07	0	0.00	1	14.00	13.95	-1	6,364	-0.02%
2021/06/02	0	0.00	10	13.95	14.05	-10	6,359	-0.16%
2021/06/01	10	14.25	6	14.10	14.30	4	6,363	0.06%
2021/05/31	6	13.80	6	14.02	13.80	0	6,353	0.00%
2021/05/28	5	13.65	0	0.00	13.65	5	6,333	0.08%
2021/05/24	2	13.25	0.1	12.95	13.20	1.9	6,427	0.03%
2021/05/21	0	0.00	10	12.90	12.85	-10	6,448	-0.16%
2021/05/20	1	12.60	0	12.85	12.50	1	6,484	0.01%
2021/05/18	0	0.00	3	12.00	12.30	-3	6,486	-0.05%
2021/05/17	5	11.25	5	11.74	11.20	0	6,454	0.00%
2021/05/14	1	12.75	0	0.00	12.40	1	6,392	0.02%
2021/05/13	0	0.00	10	11.98	12.45	-10	6,367	-0.16%
2021/05/12	6	12.69	8	13.46	12.70	-2	6,401	-0.03%
2021/05/11	13	14.33	0	0.00	14.05	13	6,343	0.20%
2021/05/10	0	0.00	7	15.29	15.60	-7	6,320	-0.11%
2021/05/07	3	14.52	14	14.75	14.90	-11	6,300	-0.17%
2021/05/06	11	14.26	33	14.17	14.35	-22	6,262	-0.35%
2021/05/05	11	14.90	3	14.90	14.55	8	6,200	0.13%
2021/05/04	3	14.42	1.2	15.44	14.80	1.8	6,154	0.03%
2021/05/03	2	15.98	1	16.20	15.85	1	6,039	0.02%
2021/04/29	8	17.34	1	17.10	17.05	7	5,940	0.12%
2021/04/28	2	17.83	4	17.74	17.75	-2	5,858	-0.03%
2021/04/27	26	17.77	6.1	17.79	17.70	19.9	5,780	0.34%
2021/04/26	21.1	18.19	5	18.24	18.25	16.1	5,597	0.29%
2021/04/23	20	17.88	29	17.87	18.00	-9	5,401	-0.17%
2021/04/22	25	17.87	39	17.73	17.00	-14	5,269	-0.27%
2021/04/21	27	18.02	8	18.00	18.35	19	5,031	0.38%
2021/04/20	5	17.44	0	0.00	17.40	5	4,900	0.10%
2021/04/19	3	17.17	0	0.00	17.25	3	4,883	0.06%
2021/04/16	0	0.00	9	17.54	17.40	-9	4,822	-0.19%
2021/04/15	40	17.57	16	17.51	17.45	24	4,768	0.50%
2021/04/14	1	16.70	8	16.42	16.75	-7	4,583	-0.15%
2021/04/13	9	17.20	6	17.75	16.90	3	4,557	0.07%
2021/04/12	14	17.69	14	17.91	17.70	0	4,493	0.00%
2021/04/09	3	17.60	6	17.68	17.35	-3	4,339	-0.07%
2021/04/08	7	17.31	0	0.00	17.30	7	4,247	0.16%
2021/04/07	1.1	17.37	5	17.12	17.35	-3.9	4,208	-0.09%
2021/04/06	9	16.83	15	17.31	16.85	-6	4,178	-0.14%
2021/04/01	23	17.36	40	17.21	17.00	-17	4,311	-0.39%
2021/03/31	36.1	16.82	57	16.81	16.85	-20.9	4,099	-0.51%
2021/03/30	48	16.02	26	16.27	16.10	22	3,892	0.57%
2021/03/29	17	15.52	2	15.75	15.40	15	3,593	0.42%
2021/03/26	2	14.60	4	14.80	14.80	-2	3,579	-0.06%
2021/03/25	0	0.00	1	14.80	14.55	-1	3,595	-0.03%
2021/03/24	3	14.97	12	14.99	14.90	-9	3,567	-0.25%
2021/03/23	5	15.30	4	15.51	15.10	1	3,541	0.03%
2021/03/22	7	15.34	5	15.60	15.55	2	3,447	0.06%
2021/03/19	46	15.24	15	15.12	15.00	31	3,346	0.93%
2021/03/18	9	14.51	48	15.21	15.30	-39	3,049	-1.28%
2021/03/17	0	0.00	1	14.15	13.95	-1	2,838	-0.04%
2021/03/16	4	14.01	0	0.00	14.05	4	2,875	0.14%
2021/03/12	1	14.20	0	0.00	14.00	1	2,967	0.03%
2021/03/11	0	0.00	2	14.15	14.05	-2	3,131	-0.06%
2021/03/09	3	13.47	5	13.65	13.65	-2	3,383	-0.06%
2021/03/08	5	13.80	0	0.00	13.50	5	3,479	0.14%
2021/03/05	2	13.55	0	0.00	13.50	2	3,730	0.05%
2021/03/04	0	0.00	0	14.05	13.95	0	3,922	0.00%
2021/03/02	0	0.00	1	13.90	13.85	-1	3,969	-0.03%
2021/02/26	0	0.00	0	14.10	14.20	0	3,976	0.00%
2021/02/24	7.2	14.22	2	14.25	13.95	5.2	4,016	0.13%
2021/02/23	2	14.03	12	14.08	14.10	-10	4,399	-0.23%
2021/02/22	0	0.00	8.4	13.98	14.05	-8.4	4,684	-0.18%
2021/02/19	4	13.52	0	0.00	13.50	4	4,625	0.09%
2021/02/18	0	0.00	2	13.40	13.45	-2	4,610	-0.04%
2021/02/05	0	0.00	0	12.90	12.60	0	4,589	0.00%
2021/02/04	2	12.80	1	12.80	12.70	1	4,590	0.02%
2021/02/03	3.1	12.69	4	12.98	13.00	-1	4,579	-0.02%
2021/02/02	5	12.70	0	0.00	12.50	5	4,487	0.11%
2021/02/01	1	12.75	3	12.78	12.75	-2	4,465	-0.04%
2021/01/25	0	0.00	15	12.57	12.55	-15	4,361	-0.34%
2021/01/21	2	12.63	0	0.00	12.40	2	4,341	0.05%
2021/01/20	0	0.00	3	12.75	12.50	-3	4,325	-0.07%
2021/01/18	0	0.00	10	13.15	13.30	-10	4,270	-0.23%
2021/01/15	4	13.63	10	13.90	13.55	-6	4,250	-0.14%
2021/01/14	2	14.10	25	14.20	14.05	-23	4,215	-0.55%
2021/01/13	14	14.28	7	14.06	14.00	7	4,188	0.17%
2021/01/12	5	13.37	8	13.48	13.30	-3	4,103	-0.07%
2021/01/11	0	0.00	1	14.05	13.80	-1	4,076	-0.02%
2021/01/07	2	13.83	2	13.85	13.80	0	4,093	0.00%
2021/01/06	27	13.81	4	14.08	13.80	23	4,117	0.56%
2021/01/05	4	14.33	2	14.35	14.30	2	4,033	0.05%
2021/01/04	0	0.00	4	14.20	14.25	-4	3,993	-0.10%
2020/12/31	1	14.10	0	0.00	14.10	1	3,966	0.03%
2020/12/29	2	14.55	12	14.58	14.50	-10	3,900	-0.26%
2020/12/28	9	14.87	154	14.80	14.85	-145	3,815	-3.80%	大賣/鉅額交易
2020/12/25	6	14.09	7	14.08	14.10	-1	3,536	-0.03%
2020/12/24	0	0.00	3	14.40	14.05	-3	3,515	-0.09%
2020/12/23	24	14.21	2	14.13	14.15	22	3,468	0.63%
2020/12/22	13	14.16	7	14.00	13.80	6	3,450	0.17%
2020/12/21	1	13.45	9	13.47	13.60	-8	3,323	-0.24%
2020/12/17	4	13.90	11	13.85	13.85	-7	3,288	-0.21%
2020/12/16	0	0.00	110	13.80	13.80	-110	3,303	-3.33%	大賣/鉅額交易
2020/12/15	65	13.60	64	14.30	13.65	1	3,289	0.03%
2020/12/14	4	14.18	2	14.05	14.15	2	3,262	0.06%
2020/12/11	1	13.55	5	13.65	13.60	-4	3,222	-0.12%
2020/12/10	1	14.10	2	14.05	13.95	-1	3,164	-0.03%
2020/12/09	4	14.24	2	14.40	14.10	2	3,119	0.06%
2020/12/08	3	13.90	15	13.86	13.85	-12	3,059	-0.39%
2020/12/07	6	14.27	5	14.55	14.25	1	3,048	0.03%
2020/12/04	25	14.21	48	14.25	14.50	-23	2,894	-0.79%
2020/12/03	3	13.87	5	13.75	13.65	-2	2,678	-0.07%
2020/12/02	165	14.10	10	13.90	13.90	155	2,725	5.69%	大買/鉅額交易
2020/12/01	34	14.19	62.4	14.26	14.30	-28.4	2,750	-1.03%
2020/11/30	33	13.48	183.4	13.70	13.70	-150.4	2,681	-5.61%	大賣/鉅額交易
2020/11/27	1	12.70	1	12.80	12.95	0	2,474	0.00%
2020/11/26	70	12.79	77	12.69	12.70	-7	2,480	-0.28%
2020/11/25	8	12.59	3	12.65	12.55	5	2,452	0.20%
2020/11/24	32	12.93	35	12.64	12.50	-3	2,414	-0.12%
2020/11/23	248	12.47	0	0.00	12.65	248	2,395	10.35%	大買/鉅額交易
2020/11/20	109	13.13	34	12.58	12.65	75	2,329	3.22%	大買/
2020/11/19	8	12.86	74	12.69	12.90	-66	1,896	-3.48%
2020/11/18	4	11.61	26	11.74	11.75	-22	1,573	-1.40%
2020/11/17	4	11.53	2	11.55	11.55	2	1,568	0.13%
2020/11/16	2	11.70	2	11.90	11.70	0	1,609	0.00%
2020/11/13	0	0.00	17	11.49	11.50	-17	1,593	-1.07%
2020/11/06	0	0.00	2	11.15	11.10	-2	1,622	-0.12%
2020/11/04	2	11.05	8	11.15	11.15	-6	1,658	-0.36%
2020/10/30	4	11.08	0	0.00	11.05	4	1,682	0.24%
2020/10/29	0	0.00	1	11.20	11.25	-1	1,687	-0.06%
2020/10/27	2	11.55	0	0.00	11.55	2	1,813	0.11%
2020/10/26	2	11.70	0	0.00	11.70	2	1,818	0.11%
2020/10/23	5	11.55	2	11.70	11.70	3	1,817	0.17%
2020/10/21	0	0.00	2	11.70	11.70	-2	1,848	-0.11%
2020/10/20	2	11.55	0	0.00	11.65	2	1,861	0.11%
2020/10/19	2	11.60	0	0.00	11.80	2	1,858	0.11%
2020/10/16	4	11.70	0	0.00	11.65	4	1,866	0.21%
2020/10/15	1	11.80	18	12.13	11.80	-17	1,877	-0.91%
2020/10/14	0	0.00	4	11.80	11.85	-4	1,837	-0.22%
2020/10/13	6	11.35	2	11.30	11.30	4	1,825	0.22%
2020/10/12	2	11.25	0	0.00	11.15	2	1,826	0.11%
2020/10/07	0	0.00	7	11.15	11.25	-7	1,861	-0.38%
2020/10/05	1	11.00	0	0.00	11.10	1	1,926	0.05%
2020/09/29	0	0.00	0	11.40	11.00	0	2,252	0.00%
2020/09/25	1	10.60	0	0.00	10.65	1	2,363	0.04%
2020/09/24	0	0.00	7	11.20	11.20	-7	2,353	-0.30%
2020/09/23	2	11.55	0	0.00	11.50	2	2,355	0.08%
2020/09/22	4	11.76	0	0.00	11.75	4	2,363	0.17%
2020/09/21	2	12.05	5	12.21	12.00	-3	2,356	-0.13%
2020/09/18	6	11.90	1	12.05	11.95	5	2,341	0.21%
2020/09/17	3	11.93	2	12.00	11.95	1	2,337	0.04%
2020/09/16	2	11.80	0	0.00	11.85	2	2,339	0.09%
2020/09/14	0	0.00	2	11.80	11.70	-2	2,385	-0.08%
2020/09/11	2	11.70	3	11.82	11.60	-1	2,413	-0.04%
2020/09/10	6	12.13	3	12.40	11.90	3	2,400	0.12%
2020/09/09	4	11.85	4	11.90	12.20	0	2,363	0.00%
2020/09/08	2	11.90	0	0.00	11.90	2	2,353	0.08%
2020/09/07	2	12.20	14	12.42	12.15	-12	2,355	-0.51%
2020/09/04	6	12.22	14	11.96	12.50	-8	2,284	-0.35%
2020/09/03	12	11.76	26.3	11.97	11.85	-14.3	2,171	-0.66%
2020/09/02	4	11.08	12	11.13	11.15	-8	1,993	-0.40%
2020/09/01	14.1	11.36	12	11.06	11.10	2.1	2,031	0.10%
2020/08/31	0	0.00	20	10.85	10.85	-20	2,084	-0.96%
2020/08/28	3	10.95	0	0.00	10.90	3	2,094	0.14%
2020/08/27	2	11.00	6	11.13	11.10	-4	2,112	-0.19%
2020/08/26	2	10.80	0	0.00	10.80	2	2,084	0.10%
2020/08/20	6	10.44	0	0.00	10.40	6	2,123	0.28%
2020/08/18	4	11.55	0	0.00	11.55	4	2,069	0.19%
2020/08/17	0	0.00	6	11.63	11.70	-6	2,075	-0.29%
2020/08/14	8	11.20	0	0.00	11.30	8	2,038	0.39%
2020/08/13	0	0.00	2	11.25	11.20	-2	2,033	-0.10%
2020/08/12	2	11.25	0	0.00	11.25	2	2,032	0.10%
2020/08/11	3	11.37	8	11.34	11.30	-5	2,042	-0.24%
2020/08/10	2	11.35	2	11.60	11.40	0	2,035	0.00%
2020/08/07	6	11.48	0	0.00	11.45	6	2,047	0.29%
2020/08/06	2	11.65	0	0.00	11.60	2	2,045	0.10%
2020/08/05	16	11.89	0	0.00	11.85	16	2,041	0.78%
2020/08/03	2	11.80	0	0.00	11.80	2	2,056	0.10%
2020/07/31	7.1	11.66	5	11.62	12.00	2.1	2,039	0.10%
2020/07/30	0	0.00	11	11.05	11.00	-11	1,949	-0.56%
2020/07/28	0	0.00	21	10.85	10.75	-21	1,958	-1.07%
2020/07/27	0	0.00	9	11.21	11.20	-9	1,951	-0.46%
2020/07/24	7	11.36	0	0.00	11.25	7	1,988	0.35%
2020/07/23	12	11.65	9	11.60	11.60	3	2,022	0.15%
2020/07/21	0	0.00	4	11.73	11.80	-4	2,025	-0.20%
2020/07/20	2	11.45	1	11.35	11.30	1	2,010	0.05%
2020/07/17	4	11.80	2	11.90	11.55	2	2,006	0.10%
2020/07/16	7	11.64	10	11.65	11.60	-3	1,998	-0.15%
2020/07/14	14	11.88	4	11.80	11.80	10	2,014	0.50%
2020/07/13	13	11.89	2	12.15	12.20	11	2,016	0.55%
2020/07/10	5	11.97	13	11.89	11.80	-8	2,011	-0.40%
2020/07/09	15	12.42	9	12.29	12.25	6	1,988	0.30%
2020/07/08	65	12.83	22	12.93	12.65	43	1,940	2.22%
2020/07/07	10	11.55	4	11.78	12.00	6	1,684	0.36%
2020/07/06	5	11.22	2	11.20	11.25	3	1,610	0.19%
2020/07/03	1	11.00	0	0.00	11.00	1	1,589	0.06%
2020/07/02	0	0.00	5	10.90	11.05	-5	1,581	-0.32%
2020/07/01	7	10.96	4	10.85	10.90	3	1,589	0.19%
2020/06/30	0	0.00	10	10.60	10.60	-10	1,633	-0.61%
2020/06/29	4	10.63	5	10.55	10.55	-1	1,644	-0.06%
2020/06/24	1	10.90	0	0.00	10.90	1	1,636	0.06%
2020/06/23	3	10.98	0	0.00	10.90	3	1,664	0.18%
2020/06/22	10	11.35	0	0.00	11.25	10	1,665	0.60%
2020/06/19	0	0.00	2	11.10	11.05	-2	1,653	-0.12%
2020/06/18	0	0.00	7	10.88	10.95	-7	1,633	-0.43%
2020/06/17	6	10.52	0	0.00	10.55	6	1,612	0.37%
2020/06/15	12	10.49	0	0.00	10.30	12	1,700	0.71%
2020/06/12	2	10.40	0	0.00	10.65	2	1,715	0.12%
2020/06/11	2	11.20	0	0.00	10.85	2	1,733	0.12%
2020/06/09	7	11.26	0	0.00	11.10	7	1,772	0.39%
2020/06/08	13	11.35	6	11.38	11.35	7	1,807	0.39%
2020/06/05	8	11.24	4	11.23	11.55	4	1,780	0.22%
2020/06/04	0	0.00	2	10.60	10.55	-2	1,705	-0.12%
2020/06/03	4	10.63	6	10.73	10.75	-2	1,725	-0.12%
2020/06/02	0	0.00	10	10.50	10.50	-10	1,793	-0.56%
2020/06/01	0	0.00	4	10.45	10.45	-4	1,891	-0.21%
2020/05/29	6	10.08	0	0.00	10.00	6	1,885	0.32%
2020/05/27	2	10.40	2	10.40	10.35	0	1,875	0.00%
2020/05/26	10	10.37	0	0.00	10.25	10	1,881	0.53%
2020/05/22	7	10.51	0	0.00	10.30	7	1,885	0.37%
2020/05/20	0	0.00	1	10.60	10.50	-1	1,889	-0.05%
2020/05/19	0	0.00	3	10.42	10.45	-3	1,891	-0.16%
2020/05/15	5	10.85	0	0.00	10.70	5	1,881	0.27%
2020/05/14	2	11.10	4	11.30	10.85	-2	1,875	-0.11%
2020/05/13	4	11.30	0	0.00	11.30	4	1,853	0.22%
2020/05/12	3	11.48	0	0.00	11.40	3	1,850	0.16%
2020/05/11	6	11.61	3	11.68	11.60	3	1,844	0.16%
2020/05/08	0	0.00	15	11.57	11.40	-15	1,840	-0.82%
2020/05/07	17	11.56	5	11.64	11.60	12	1,826	0.66%
2020/05/05	2	11.30	0	0.00	11.30	2	1,813	0.11%
2020/05/04	1	11.50	0	0.00	11.50	1	1,809	0.06%
2020/04/29	11	11.75	0	0.00	11.60	11	1,812	0.61%
2020/04/28	11	11.80	4	11.88	11.85	7	1,781	0.39%
2020/04/27	0	0.00	3	11.47	11.45	-3	1,758	-0.17%
2020/04/24	0	0.00	7	11.16	11.15	-7	1,750	-0.40%
2020/04/23	5	11.10	0	0.00	11.15	5	1,761	0.28%
2020/04/22	8	11.03	1	10.90	11.00	7	1,769	0.40%
2020/04/21	1	10.90	1	11.30	10.85	0	1,784	0.00%
2020/04/17	3	11.45	12	11.68	11.30	-9	1,833	-0.49%
2020/04/15	7	11.24	0	0.00	11.25	7	1,812	0.39%
2020/04/13	0	0.00	7	10.41	10.45	-7	1,826	-0.38%
2020/04/08	3	10.30	0	0.00	10.30	3	2,025	0.15%
2020/04/07	2	10.20	0	0.00	10.15	2	2,007	0.10%
2020/04/06	0	0.00	5	10.10	10.00	-5	1,996	-0.25%
2020/04/01	5	10.05	9	9.57	9.84	-4	1,973	-0.20%
2020/03/31	0	0.00	5	9.38	9.28	-5	1,908	-0.26%
2020/03/30	5	9.00	0	0.00	9.17	5	1,897	0.26%
2020/03/27	5	9.33	5	9.00	9.25	0	1,890	0.00%
2020/03/25	5	8.53	0	0.00	8.39	5	1,857	0.27%
2020/03/24	2	7.93	13	7.94	7.96	-11	1,864	-0.59%
2020/03/23	13	7.66	5	7.52	7.45	8	1,895	0.42%
2020/03/20	5	7.80	5	8.09	7.93	0	1,909	0.00%
2020/03/16	10	10.50	3	10.40	10.20	7	1,821	0.38%
2020/03/13	0	0.00	2	10.50	10.50	-2	1,807	-0.11%
2020/03/12	17	12.45	10	11.80	11.60	7	1,760	0.40%
2020/03/11	1	13.15	0	0.00	12.70	1	1,717	0.06%
2020/03/10	6	12.65	5	13.00	13.15	1	1,731	0.06%
2020/03/09	7	13.10	0	0.00	12.90	7	1,701	0.41%
2020/03/06	8	13.99	15	13.91	13.70	-7	1,661	-0.42%
2020/03/05	3	13.63	18	13.70	13.95	-15	1,566	-0.96%
2020/03/04	3	12.77	3	12.65	12.70	0	1,466	0.00%
2020/03/03	0	0.00	1	12.90	12.90	-1	1,451	-0.07%
2020/03/02	3	12.95	0	0.00	12.90	3	1,444	0.21%
2020/02/27	1	13.50	1	13.50	13.15	0	1,444	0.00%
2020/02/26	3	13.53	0	0.00	13.55	3	1,429	0.21%
2020/02/25	4	13.58	0	0.00	13.55	4	1,428	0.28%
2020/02/24	1	13.75	0	0.00	13.80	1	1,438	0.07%
2020/02/21	3	14.02	2	14.00	14.00	1	1,446	0.07%
2020/02/20	3	14.15	0	0.00	14.15	3	1,436	0.21%
2020/02/19	3	14.20	0	0.00	14.20	3	1,435	0.21%
2020/02/18	5	14.08	0	0.00	14.25	5	1,433	0.35%
2020/02/17	1	14.20	0	0.00	14.10	1	1,436	0.07%
2020/02/10	0	0.00	10	13.80	13.90	-10	1,479	-0.68%
2020/02/06	0	0.00	1	14.50	14.50	-1	1,466	-0.07%
2020/02/05	1	13.90	3	14.32	14.25	-2	1,462	-0.14%
2020/02/04	1	14.05	5	14.20	14.15	-4	1,458	-0.27%
2020/02/03	2	13.70	0	0.00	13.70	2	1,471	0.14%
2020/01/31	0	0.00	1	14.85	14.60	-1	1,451	-0.07%
2020/01/20	0	0.00	0.1	16.40	16.50	-0.1	1,426	-0.01%
2020/01/17	1	16.75	2	16.80	16.75	-1	1,420	-0.07%
2020/01/16	0	0.00	1	17.00	16.85	-1	1,412	-0.07%
2020/01/15	1	16.90	1	16.70	16.90	0	1,402	0.00%
2020/01/14	8	16.85	4	16.70	16.75	4	1,386	0.29%
2020/01/13	0	0.00	2	16.28	16.50	-2	1,318	-0.15%
2020/01/10	2	15.80	2	15.80	15.80	0	1,292	0.00%
2020/01/09	2	15.78	0	0.00	15.75	2	1,295	0.15%
2020/01/08	3	15.97	1	15.95	15.85	2	1,288	0.16%
2020/01/07	1	15.85	1	16.15	16.15	0	1,274	0.00%
2020/01/06	4	16.15	0	0.00	16.10	4	1,250	0.32%
2020/01/03	1	16.40	13	16.43	16.65	-12	1,230	-0.97%
2020/01/02	0	0.00	18	16.47	16.50	-18	1,195	-1.51%
2019/12/27	0	0.00	3	15.15	15.15	-3	1,217	-0.25%
2019/12/26	0	0.00	15	15.12	15.20	-15	1,223	-1.23%
2019/12/25	1	15.00	0	0.00	15.10	1	1,240	0.08%
2019/12/19	1	15.70	8	15.70	15.70	-7	1,270	-0.55%
2019/12/18	8	15.63	10	15.40	15.65	-2	1,299	-0.15%
2019/12/17	5.3	15.39	1	15.45	15.35	4.3	1,263	0.34%
2019/12/16	12	15.01	0	0.00	15.25	12	1,236	0.97%
2019/12/13	1	14.75	20	14.49	14.45	-19	1,184	-1.60%
2019/12/06	5	15.02	1	15.15	14.90	4	1,145	0.35%
2019/12/05	1	15.10	1	15.25	15.10	0	1,144	0.00%
2019/12/03	1	14.75	0	0.00	14.75	1	1,141	0.09%
2019/11/29	1	14.90	2	15.05	14.95	-1	1,161	-0.09%
2019/11/28	5	15.09	0	0.00	15.10	5	1,173	0.43%
2019/11/25	2	15.10	0	0.00	15.10	2	1,210	0.17%
2019/11/22	0	0.00	3	15.15	15.15	-3	1,210	-0.25%
2019/11/21	0	0.00	7	15.13	15.30	-7	1,207	-0.58%
2019/11/20	0	0.00	22	14.79	15.15	-22	1,188	-1.85%
2019/11/19	0	0.00	1	14.75	14.75	-1	1,174	-0.09%
2019/11/15	1	14.90	0	0.00	14.95	1	1,174	0.09%
2019/11/14	0	0.00	2	15.15	14.90	-2	1,175	-0.17%
2019/11/13	7	14.86	0	0.00	15.00	7	1,173	0.60%
2019/11/08	3	16.17	2	16.13	16.15	1	1,134	0.09%
2019/11/06	1	16.65	0	0.00	16.55	1	1,130	0.09%
2019/11/05	2	16.85	0	0.00	16.80	2	1,135	0.18%
2019/11/01	0	0.00	4	16.45	16.45	-4	1,166	-0.34%
2019/10/31	7	16.84	1	17.10	16.60	6	1,182	0.51%
2019/10/30	2	17.10	0	0.00	17.10	2	1,166	0.17%
2019/10/29	12	17.44	0	0.00	17.10	12	1,167	1.03%
2019/10/28	0	0.00	3	17.45	17.40	-3	1,168	-0.26%
2019/10/16	5	17.60	0	0.00	17.60	5	1,228	0.41%
2019/10/15	10	17.75	0	0.00	17.70	10	1,234	0.81%
2019/10/14	1	17.75	15	17.65	17.65	-14	1,231	-1.14%
2019/10/08	1	18.00	0	0.00	17.80	1	1,239	0.08%
2019/10/04	10	18.91	0	0.00	18.65	10	1,205	0.83%
2019/10/03	0	0.00	10	18.50	18.60	-10	1,118	-0.89%
2019/10/02	0	0.00	8	18.10	18.15	-8	1,111	-0.72%
2019/09/27	1	17.60	0	0.00	17.55	1	1,105	0.09%
2019/09/24	0	0.00	5	18.50	18.30	-5	1,206	-0.41%
2019/09/23	10	18.15	6	18.28	18.20	4	1,185	0.34%
2019/09/20	0	0.00	10	17.50	17.40	-10	1,136	-0.88%
2019/09/18	0	0.00	1	17.50	17.50	-1	1,172	-0.09%
2019/09/17	2	17.35	0	0.00	17.30	2	1,171	0.17%
2019/09/10	0	0.00	1	17.55	17.55	-1	1,232	-0.08%
2019/09/06	0	0.00	5	18.20	18.25	-5	1,228	-0.41%
2019/09/04	0	0.00	4	18.08	18.15	-4	1,232	-0.32%
2019/09/02	1	18.25	0	0.00	18.30	1	1,243	0.08%
2019/08/30	1	18.10	6	18.05	18.10	-5	1,247	-0.40%
2019/08/26	5	16.97	0	0.00	17.00	5	1,249	0.40%
2019/08/21	0	0.00	1	17.55	17.35	-1	1,297	-0.08%
2019/08/19	1	17.25	0	0.00	17.25	1	1,312	0.08%
2019/08/16	0	0.00	5	17.00	17.30	-5	1,328	-0.38%
2019/08/14	11	17.28	0	0.00	17.05	11	1,348	0.82%
2019/08/13	0	0.00	2	16.95	17.05	-2	1,349	-0.15%
2019/08/12	30	16.30	0	0.00	16.45	30	1,350	2.22%
2019/08/02	15	17.57	15	17.30	17.30	0	1,409	0.00%
2019/08/01	5	17.95	0	0.00	17.85	5	1,416	0.35%
2019/07/31	5	18.15	0	0.00	18.10	5	1,424	0.35%
2019/07/30	0	0.00	10	18.15	18.15	-10	1,432	-0.70%
2019/07/29	3	18.65	0	0.00	18.55	3	1,463	0.20%
2019/07/26	15	18.75	2	18.60	18.65	13	1,474	0.88%
2019/07/25	15	18.55	2	18.55	18.55	13	1,495	0.87%
2019/07/24	5	18.45	0	0.00	18.25	5	1,561	0.32%
2019/07/23	0	0.00	1	18.25	18.35	-1	1,611	-0.06%
2019/07/22	1	17.85	0	0.00	17.80	1	1,642	0.06%
2019/07/19	3	18.00	0	0.00	18.00	3	1,675	0.18%
2019/07/18	4	18.21	0	0.00	18.05	4	1,809	0.22%
2019/07/17	1	18.75	3	18.73	18.65	-2	2,214	-0.09%
2019/07/15	3	18.27	0	0.00	18.30	3	2,328	0.13%
2019/07/08	11	19.00	5	19.30	18.95	6	2,886	0.21%
2019/07/05	1	19.30	0	0.00	19.25	1	2,977	0.03%
2019/07/04	1	19.45	0	0.00	19.35	1	3,025	0.03%
2019/07/02	0	0.00	25	19.80	19.95	-25	3,071	-0.81%
2019/07/01	0	0.00	3	19.05	19.10	-3	3,116	-0.10%
2019/06/26	3	19.05	0	0.00	18.70	3	3,248	0.09%
2019/06/25	0	0.00	1	19.80	19.25	-1	3,285	-0.03%
2019/06/24	2	19.60	2	19.80	19.55	0	3,327	0.00%
2019/06/21	3	19.65	0	0.00	19.55	3	3,581	0.08%
2019/06/20	4	19.65	0	0.00	19.60	4	3,676	0.11%
2019/06/19	0	0.00	2	19.55	19.55	-2	3,892	-0.05%
2019/06/18	1	19.00	0	0.00	18.85	1	4,093	0.02%
2019/06/17	0	0.00	6	19.35	19.40	-6	4,123	-0.15%
2019/06/14	1	19.45	3	19.40	19.40	-2	4,192	-0.05%
2019/06/13	0	0.00	7	19.43	19.35	-7	4,418	-0.16%
2019/06/12	0	0.00	12	19.26	19.20	-12	4,474	-0.27%
2019/06/11	0	0.00	1	19.15	19.15	-1	4,545	-0.02%
2019/06/10	1	19.05	1	19.15	18.90	0	4,831	0.00%
2019/06/06	10	19.00	3	19.05	19.05	7	4,885	0.14%
2019/06/05	10	19.20	1	19.20	19.10	9	4,921	0.18%
2019/06/04	0	0.00	1	19.05	19.00	-1	5,196	-0.02%
2019/05/31	1	19.15	2	19.10	19.15	-1	5,623	-0.02%
2019/05/30	1	18.50	5	18.85	18.75	-4	5,667	-0.07%
2019/05/29	1	18.15	0	0.00	18.15	1	5,929	0.02%
2019/05/28	0	0.00	1	18.20	18.15	-1	6,344	-0.02%
2019/05/24	0	0.00	5	18.15	18.15	-5	6,510	-0.08%
2019/05/23	0	0.00	2	17.95	17.90	-2	6,798	-0.03%
2019/05/22	0	0.00	1	17.95	17.90	-1	6,934	-0.01%
2019/05/15	5	18.40	0	0.00	18.30	5	8,498	0.06%
2019/05/10	1	18.20	0	0.00	18.25	1	8,636	0.01%
2019/05/09	1	18.50	0	0.00	18.20	1	8,684	0.01%
2019/05/07	0	0.00	5	19.10	19.10	-5	8,754	-0.06%
2019/05/06	9	18.90	0	0.00	18.90	9	8,890	0.10%
2019/05/03	3	19.55	2	19.53	19.50	1	8,868	0.01%
2019/05/02	0	0.00	5	19.50	19.50	-5	8,861	-0.06%
2019/04/30	7	19.44	0	0.00	19.30	7	8,840	0.08%
2019/04/29	4	20.14	0	0.00	20.00	4	8,788	0.05%
2019/04/26	25	20.56	4	20.73	20.55	21	8,746	0.24%
2019/04/25	0	0.00	2	21.10	20.95	-2	8,709	-0.02%
2019/04/24	27	21.07	1	21.10	20.85	26	8,691	0.30%
2019/04/23	36	22.01	13	22.28	21.65	23	8,579	0.27%
2019/04/22	0	0.00	8	21.39	21.65	-8	8,170	-0.10%
2019/04/19	5	21.00	1	21.10	20.90	4	8,086	0.05%
2019/04/18	5	21.13	0	0.00	20.70	5	8,058	0.06%
2019/04/17	22	21.50	15	21.45	21.30	7	7,997	0.09%
2019/04/16	34	21.96	26	22.18	21.85	8	7,921	0.10%
2019/04/15	22	20.85	7	21.59	21.60	15	7,713	0.19%
2019/04/12	1	20.55	3	20.90	20.55	-2	7,600	-0.03%
2019/04/11	2	21.68	35	21.48	21.10	-33	7,598	-0.43%
2019/04/10	0	0.00	5	21.45	21.45	-5	7,498	-0.07%
2019/04/09	0	0.00	1	21.15	21.10	-1	7,482	-0.01%
2019/04/08	11	21.28	10	21.30	21.10	1	7,475	0.01%
2019/04/03	3	21.25	38	21.58	21.15	-35	7,446	-0.47%
2019/04/02	5	20.80	3	20.92	20.80	2	7,366	0.03%
2019/04/01	8	20.54	0	0.00	20.40	8	7,315	0.11%
2019/03/29	11	20.58	4	20.30	20.60	7	7,273	0.10%
2019/03/28	22	20.48	2	20.60	20.40	20	7,281	0.27%
2019/03/27	5	21.00	3	21.03	20.85	2	7,371	0.03%
2019/03/26	14	21.64	1	21.35	21.30	13	7,649	0.17%
2019/03/25	2	20.53	2	20.80	21.05	0	7,476	0.00%
2019/03/22	15	21.49	16	21.36	21.30	-1	7,428	-0.01%
2019/03/21	24	21.60	61	21.65	22.15	-37	7,226	-0.51%
2019/03/20	5	21.00	8	20.88	20.90	-3	7,022	-0.04%
2019/03/19	0	0.00	6	20.93	20.75	-6	7,005	-0.09%
2019/03/18	17	21.32	9	21.17	21.15	8	6,945	0.12%
2019/03/15	10	20.70	6	20.76	20.70	4	6,757	0.06%
2019/03/14	11	20.53	3	20.50	20.55	8	6,726	0.12%
2019/03/13	7	20.71	9	21.14	20.70	-2	6,777	-0.03%
2019/03/12	10	20.48	1	20.25	20.30	9	6,556	0.14%
2019/03/11	2	20.65	9	20.54	20.40	-7	6,594	-0.11%
2019/03/08	26	20.73	2	20.85	20.50	24	6,674	0.36%
2019/03/07	7	21.01	1	20.60	20.80	6	6,451	0.09%
2019/03/06	6	20.82	7	20.92	20.75	-1	6,282	-0.02%
2019/03/05	10	20.70	14	20.52	20.50	-4	6,401	-0.06%
2019/03/04	27	20.83	9	20.77	20.90	18	6,402	0.28%
2019/02/27	33	20.87	15	20.98	20.60	18	6,134	0.29%
2019/02/25	15	20.25	13	20.12	20.20	2	5,731	0.03%
2019/02/22	13	20.60	10	20.77	20.25	3	5,680	0.05%
2019/02/20	11	20.64	7	20.34	20.15	4	5,470	0.07%
2019/02/19	10	19.80	7	19.92	19.90	3	5,320	0.06%
2019/02/18	1	21.15	10	20.40	20.30	-9	5,299	-0.17%
2019/02/15	12	20.01	6	19.65	19.75	6	5,062	0.12%
2019/02/14	17	19.24	24	19.28	19.55	-7	4,542	-0.15%
2019/02/13	5	17.85	25	17.70	17.80	-20	4,384	-0.46%
2019/02/12	27	17.36	0	0.00	17.60	27	4,524	0.60%
2019/01/28	3	17.00	2	17.25	17.05	1	4,912	0.02%
2019/01/25	4	17.15	3	17.05	17.10	1	5,187	0.02%
2019/01/22	1	16.25	0	0.00	16.20	1	5,487	0.02%
2019/01/21	0	0.00	1	17.00	16.60	-1	5,589	-0.02%
2019/01/18	0	0.00	2	16.55	16.60	-2	5,605	-0.04%
2019/01/17	0	0.00	1	16.40	16.50	-1	5,662	-0.02%
2019/01/15	0	0.00	2	16.45	16.55	-2	5,809	-0.03%
2019/01/09	0	0.00	6	16.51	16.40	-6	5,954	-0.10%
2019/01/04	6	15.48	0	0.00	15.60	6	6,167	0.10%
2019/01/03	0	0.00	1	16.50	16.20	-1	6,201	-0.02%
2018/12/28	4	16.31	0	0.00	16.05	4	6,500	0.06%
2018/12/27	0	0.00	5	16.50	16.50	-5	6,529	-0.08%
2018/12/26	5	16.64	0	0.00	16.35	5	6,578	0.08%
2018/12/25	2	16.70	0	0.00	16.50	2	6,623	0.03%
2018/12/24	2	17.15	1	17.15	17.15	1	6,751	0.01%
2018/12/22	4	17.21	0	0.00	17.15	4	6,778	0.06%
2018/12/21	4	17.38	0	0.00	17.30	4	6,885	0.06%
2018/12/20	1	17.85	0	0.00	17.15	1	7,010	0.01%
2018/12/19	10	18.78	9	18.47	18.35	1	6,916	0.01%
2018/12/18	0	0.00	2	17.63	17.50	-2	6,619	-0.03%
2018/12/17	0	0.00	1	17.35	17.05	-1	6,574	-0.02%
2018/12/14	0	0.00	10	16.90	16.90	-10	6,543	-0.15%
2018/12/13	1	17.20	0	0.00	17.10	1	6,541	0.02%
2018/12/11	0	0.00	0.6	16.75	16.85	-0.6	6,585	-0.01%
2018/12/10	4	16.94	1	16.80	16.70	3	6,789	0.04%
2018/12/06	5	17.53	3	18.15	16.80	2	6,864	0.03%
2018/12/04	0	0.00	3	18.47	18.50	-3	6,829	-0.04%
2018/12/03	10	18.80	4	18.44	18.50	6	6,770	0.09%
2018/11/30	6	17.81	11	18.12	17.85	-5	6,647	-0.08%
2018/11/29	10	17.73	16	17.90	17.60	-6	6,593	-0.09%
2018/11/28	38	17.79	8	17.85	17.70	30	6,479	0.46%
2018/11/27	0	0.00	4	17.06	17.20	-4	6,256	-0.06%
2018/11/26	0	0.00	1	16.50	16.55	-1	6,309	-0.02%
2018/11/22	4	16.74	2	16.65	16.65	2	6,292	0.03%
2018/11/21	1	16.70	1	17.10	17.10	0	6,290	0.00%
2018/11/20	4	17.26	2	17.10	16.80	2	6,274	0.03%
2018/11/19	1	16.60	2	17.08	17.10	-1	6,144	-0.02%
2018/11/16	5	16.70	6	16.95	16.55	-1	6,064	-0.02%
2018/11/15	13	17.02	3	17.03	16.50	10	6,016	0.17%
2018/11/14	1	16.80	2	16.98	17.00	-1	5,907	-0.02%
2018/11/13	7	16.77	3	16.80	17.00	4	5,903	0.07%
2018/11/12	1	17.05	1	16.95	16.80	0	5,826	0.00%
2018/11/09	4	16.41	7	16.78	17.15	-3	5,681	-0.05%
2018/11/08	3	16.62	5	16.71	16.45	-2	5,594	-0.04%
2018/11/07	3	16.50	2	16.48	16.30	1	5,495	0.02%
2018/11/06	6	16.61	17	16.75	16.30	-11	5,555	-0.20%
2018/11/05	18	16.75	7	16.80	16.70	11	5,505	0.20%
2018/11/02	28	16.10	32	16.26	16.70	-4	5,372	-0.07%
2018/11/01	10	15.27	14	15.24	15.60	-4	5,116	-0.08%
2018/10/31	4	15.28	6	15.55	15.30	-2	5,056	-0.04%
2018/10/30	5	15.07	3	15.07	15.20	2	4,960	0.04%
2018/10/29	5	14.07	9	14.53	14.70	-4	4,883	-0.08%
2018/10/26	2	13.95	0	0.00	13.95	2	4,903	0.04%
2018/10/25	2	13.90	1	13.90	13.60	1	4,938	0.02%
2018/10/24	1	14.70	1	14.90	14.85	0	4,921	0.00%
2018/10/23	1	15.25	0	0.00	14.95	1	4,996	0.02%
2018/10/22	5	15.45	3	15.28	15.60	2	4,969	0.04%
2018/10/19	2	14.38	0	0.00	14.40	2	5,037	0.04%
2018/10/17	2	14.90	1	15.40	14.70	1	5,450	0.02%
2018/10/16	7	15.21	9	15.16	15.10	-2	5,724	-0.03%
2018/10/15	4	15.09	7	15.20	15.00	-3	6,193	-0.05%
2018/10/12	8	14.42	3	14.17	14.75	5	6,200	0.08%
2018/10/11	3	15.32	0	0.00	15.25	3	6,345	0.05%
2018/10/09	0	0.00	2	16.83	16.90	-2	6,329	-0.03%
2018/10/08	3	18.85	12	18.35	18.30	-9	6,201	-0.15%
2018/10/05	2	19.85	2	19.80	19.80	0	6,196	0.00%
2018/10/04	12	20.70	15	20.47	20.40	-3	6,228	-0.05%
2018/10/03	7	20.39	6	20.10	20.30	1	6,317	0.02%
2018/10/02	15	20.99	3	20.67	20.35	12	6,449	0.19%
2018/09/28	7	21.54	7	21.61	21.60	0	6,984	0.00%
2018/09/27	5	21.02	10	21.57	21.60	-5	6,970	-0.07%
2018/09/26	4	20.75	2	20.65	21.20	2	6,871	0.03%
2018/09/25	2	20.30	3	20.67	20.55	-1	6,936	-0.01%
2018/09/21	4	20.43	28	20.04	20.35	-24	7,004	-0.34%
2018/09/18	4	20.50	0	0.00	20.00	4	7,955	0.05%
2018/09/17	5	21.06	8	21.01	20.75	-3	8,141	-0.04%
2018/09/14	9	20.91	0	0.00	21.60	9	8,374	0.11%
2018/09/10	3	19.72	1	19.95	19.50	2	10,344	0.02%
2018/09/07	12	22.19	1	21.10	21.65	11	10,298	0.11%
2018/09/04	0	0.00	1	23.45	23.45	-1	10,421	-0.01%
2018/09/03	1	23.15	11	23.81	23.10	-10	10,461	-0.10%
2018/08/31	11	24.17	6	24.35	24.00	5	10,473	0.05%
2018/08/30	0	0.00	2	23.63	23.80	-2	10,375	-0.02%
2018/08/29	1	23.40	1	23.25	23.25	0	10,383	0.00%
2018/08/28	1	23.05	2	23.18	23.05	-1	10,426	-0.01%
2018/08/27	0	0.00	2	22.85	23.05	-2	10,485	-0.02%
2018/08/24	1	22.10	0	0.00	22.05	1	10,536	0.01%
2018/08/23	1	22.35	0	0.00	22.35	1	10,675	0.01%
2018/08/22	1	22.55	4	22.55	22.50	-3	11,025	-0.03%
2018/08/20	1	22.40	2	22.75	22.10	-1	11,180	-0.01%
2018/08/17	4	22.58	3	22.53	22.55	1	11,181	0.01%
2018/08/16	19	22.63	0	0.00	22.55	19	11,174	0.17%
2018/08/15	5	22.21	4	22.43	22.25	1	11,171	0.01%
2018/08/14	0	0.00	1	23.60	23.35	-1	11,104	-0.01%
2018/08/13	9	22.68	8	22.71	22.75	1	11,218	0.01%
2018/08/10	4	25.23	0	0.00	24.80	4	11,066	0.04%
2018/08/09	0	0.00	6	25.78	25.80	-6	11,022	-0.05%
2018/08/08	3	26.17	2	26.70	26.10	1	11,075	0.01%
2018/08/07	0	0.00	8	27.00	26.80	-8	11,112	-0.07%
2018/08/06	4	27.08	0	0.00	26.80	4	11,158	0.04%
2018/08/03	0	0.00	32	27.32	27.80	-32	11,206	-0.29%
2018/08/02	3	28.23	10	27.80	27.10	-7	11,191	-0.06%
2018/08/01	2	29.10	8	28.86	28.65	-6	11,116	-0.05%
2018/07/31	1	28.95	13	28.75	28.75	-12	11,093	-0.11%
2018/07/30	14	29.13	7	28.69	28.60	7	11,145	0.06%
2018/07/27	20	29.13	10	29.10	29.50	10	11,101	0.09%
2018/07/26	1	28.75	6	29.12	28.75	-5	11,048	-0.05%
2018/07/25	17	29.56	1	29.75	29.20	16	10,983	0.15%
2018/07/24	6	29.78	36	29.81	29.75	-30	10,894	-0.28%
2018/07/23	58	29.43	27	29.59	29.00	31	10,692	0.29%
2018/07/20	25	29.28	45	29.24	30.25	-20	10,404	-0.19%
2018/07/19	0	0.00	1	28.50	28.50	-1	9,941	-0.01%
2018/07/18	19	28.64	4	28.41	28.15	15	9,977	0.15%
2018/07/17	8	27.53	24	27.46	27.50	-16	9,791	-0.16%
2018/07/16	8	28.20	17	28.39	27.75	-9	9,749	-0.09%
2018/07/13	9	28.59	4	28.70	28.50	5	9,704	0.05%
2018/07/12	12	28.56	16	28.71	28.20	-4	9,610	-0.04%
2018/07/11	30	28.84	6	29.14	28.70	24	9,559	0.25%
2018/07/10	18	28.51	4	28.71	28.80	14	9,516	0.15%
2018/07/09	18	28.64	34	28.76	28.90	-16	9,332	-0.17%
2018/07/06	28	27.68	11	28.02	29.10	17	8,951	0.19%
2018/07/05	1	26.80	1	27.30	26.70	0	8,674	0.00%
2018/07/04	3	26.93	11	26.96	26.40	-8	8,667	-0.09%
2018/07/03	3	27.87	8	27.80	27.10	-5	8,645	-0.06%
2018/07/02	9	28.73	1	28.65	28.30	8	8,549	0.09%
2018/06/29	21	28.94	15	28.80	28.70	6	8,516	0.07%
2018/06/28	5	28.78	2	29.05	27.90	3	8,497	0.04%
2018/06/27	24	28.45	21	28.41	29.25	3	8,282	0.04%
2018/06/26	30	28.73	29	28.82	28.40	1	7,862	0.01%
2018/06/25	13	29.34	7	28.29	27.90	6	7,912	0.08%
2018/06/22	36	31.78	30	30.66	30.00	6	7,719	0.08%
2018/06/21	114	30.00	122	30.44	31.15	-8	7,077	-0.11%	大買/大賣/
2018/06/20	33	28.07	19	28.38	28.90	14	6,337	0.22%
2018/06/19	8	24.78	3	25.75	26.95	5	5,755	0.09%
2018/06/15	2	25.50	6	25.63	25.15	-4	5,566	-0.07%
2018/06/14	1	26.70	55	26.24	26.10	-54	5,531	-0.98%
2018/06/13	52	25.74	2	25.63	25.45	50	5,452	0.92%
2018/06/12	5	25.45	0	0.00	25.45	5	5,472	0.09%
2018/06/11	1	25.40	2	25.50	25.35	-1	5,462	-0.02%
2018/06/08	0	0.00	1	26.05	26.00	-1	5,461	-0.02%
2018/06/07	1	26.80	5	27.13	26.75	-4	5,470	-0.07%
2018/06/06	1	27.35	0	0.00	27.05	1	5,647	0.02%
2018/06/05	5	26.50	1	26.60	26.65	4	5,842	0.07%
2018/05/31	3	27.17	3	27.07	26.50	0	5,749	0.00%
2018/05/30	12	29.30	7	28.97	28.35	5	5,640	0.09%
2018/05/29	2	28.50	6	28.86	28.90	-4	5,324	-0.08%
2018/05/28	1	26.30	0	0.00	26.30	1	5,210	0.02%
2018/05/25	1	26.20	2	26.00	26.10	-1	5,249	-0.02%
2018/05/24	1	26.95	0	0.00	26.65	1	5,281	0.02%
2018/05/22	1	27.10	13	27.09	27.05	-12	5,393	-0.22%
2018/05/21	15	27.70	13	27.86	27.80	2	5,422	0.04%
2018/05/18	0	0.00	5	26.05	25.90	-5	5,355	-0.09%
2018/05/16	0	0.00	6	27.60	27.60	-6	5,693	-0.11%
2018/05/15	6	26.82	11	26.72	26.85	-5	5,781	-0.09%
2018/05/14	1	26.50	2	26.03	26.30	-1	5,912	-0.02%
2018/05/11	3	26.52	8	26.25	26.65	-5	6,014	-0.08%
2018/05/07	3	24.90	0	0.00	25.05	3	5,933	0.05%
2018/05/04	0	0.00	10	24.60	23.90	-10	5,922	-0.17%
2018/05/03	0	0.00	2	23.90	23.85	-2	5,928	-0.03%
2018/05/02	4	23.78	2	23.85	23.70	2	5,947	0.03%
2018/04/30	0	0.00	4	23.18	23.25	-4	5,972	-0.07%
2018/04/27	2	22.30	6	22.56	22.30	-4	6,007	-0.07%
2018/04/26	11	21.44	3	21.30	21.00	8	6,148	0.13%
2018/04/25	22	21.21	3	21.30	21.60	19	6,620	0.29%
2018/04/24	4	19.68	8	19.94	20.90	-4	6,808	-0.06%
2018/04/23	8	21.40	0	0.00	21.00	8	6,836	0.12%
2018/04/20	1	22.60	1	22.40	22.65	0	7,062	0.00%
2018/04/19	0	0.00	1	22.30	22.55	-1	7,196	-0.01%
2018/04/18	2	22.53	1	22.15	22.30	1	7,466	0.01%
2018/04/17	3	22.82	30	22.76	22.20	-27	7,541	-0.36%
2018/04/16	1	24.40	15	23.64	23.20	-14	7,687	-0.18%
2018/04/13	7	23.04	0	0.00	23.00	7	8,000	0.09%
2018/04/11	2	22.80	2	24.05	23.40	0	8,792	0.00%
2018/04/10	0	0.00	5	23.78	23.00	-5	9,255	-0.05%
2018/04/09	4	24.60	3	24.65	24.35	1	9,832	0.01%
2018/04/03	6	25.92	0	0.00	25.75	6	10,503	0.06%
2018/04/02	2	26.95	2	26.80	26.50	0	11,171	0.00%
2018/03/31	5	27.29	3	27.30	27.20	2	11,562	0.02%
2018/03/29	4	26.21	0	0.00	25.65	4	11,564	0.03%
2018/03/28	11	26.90	0	0.00	25.90	11	11,759	0.09%
2018/03/27	1	25.40	5	25.77	26.05	-4	11,555	-0.03%
2018/03/26	2	24.05	10	23.63	23.70	-8	11,556	-0.07%
2018/03/23	3	24.25	0	0.00	24.00	3	11,587	0.03%
2018/03/22	1	25.95	5	26.40	26.05	-4	11,667	-0.03%
2018/03/21	0	0.00	4	27.00	26.80	-4	11,725	-0.03%
2018/03/20	4	26.93	9	26.80	26.80	-5	12,025	-0.04%
2018/03/19	0	0.00	2	26.80	26.60	-2	12,383	-0.02%
2018/03/16	2	27.45	0	0.00	26.95	2	12,813	0.02%
2018/03/14	3	27.88	5	27.97	27.55	-2	13,175	-0.02%
2018/03/13	5	28.03	10	28.23	27.65	-5	13,221	-0.04%
2018/03/12	7	28.48	1	28.95	28.20	6	13,332	0.05%
2018/03/08	16	27.87	6	28.00	27.55	10	13,430	0.07%
2018/03/06	4	28.55	0	0.00	28.85	4	13,904	0.03%
2018/03/05	10	29.13	1	29.40	28.20	9	14,295	0.06%
2018/03/02	1	29.30	0	0.00	29.30	1	14,638	0.01%
2018/02/27	0	0.00	2	30.70	29.90	-2	15,070	-0.01%
2018/02/26	2	30.85	0	0.00	30.40	2	15,303	0.01%
2018/02/23	0	0.00	1	30.25	30.10	-1	15,273	-0.01%
2018/02/22	0	0.00	3	30.13	30.50	-3	15,393	-0.02%
2018/02/21	0	0.00	6	29.36	29.70	-6	15,313	-0.04%
2018/02/12	5	27.10	12	27.98	27.80	-7	15,343	-0.05%
2018/02/09	7	26.12	9	26.71	26.60	-2	15,288	-0.01%
2018/02/08	13	29.00	6	30.37	28.65	7	15,097	0.05%
2018/02/07	5	29.37	12	29.47	28.20	-7	14,990	-0.05%
2018/02/06	7	29.46	0	0.00	29.35	7	15,184	0.05%
2018/02/05	24	32.70	2	32.43	32.60	22	14,999	0.15%
2018/02/01	8	35.40	0	0.00	35.30	8	14,938	0.05%
2018/01/31	0	0.00	16	36.13	35.95	-16	15,019	-0.11%
2018/01/30	18	36.45	7	37.06	35.60	11	15,085	0.07%
2018/01/29	0	0.00	5	36.55	36.30	-5	15,087	-0.03%
2018/01/26	0	0.00	3	35.23	35.20	-3	15,090	-0.02%
2018/01/25	22	36.36	7	36.13	35.80	15	15,332	0.10%
2018/01/24	3	35.50	2	36.10	36.05	1	15,375	0.01%
2018/01/23	4	36.83	5	36.30	36.00	-1	15,722	-0.01%
2018/01/22	5	35.72	4	35.86	37.00	1	15,884	0.01%
2018/01/19	40	36.44	8	36.98	35.80	32	15,980	0.20%
2018/01/18	25	40.19	5	39.95	39.55	20	15,534	0.13%
2018/01/17	15	41.11	5	40.94	40.95	10	15,414	0.06%
2018/01/16	15	41.69	10	41.08	41.30	5	15,409	0.03%
2018/01/15	2	40.00	12	39.66	40.10	-10	15,291	-0.07%
2018/01/12	18	42.23	1	41.25	40.25	17	15,232	0.11%
2018/01/11	6	40.06	1	40.00	39.80	5	15,086	0.03%
2018/01/10	10	41.17	3	41.25	40.20	7	15,058	0.05%
2018/01/09	14	40.47	11.1	39.63	41.20	2.9	15,144	0.02%
2018/01/08	19	42.78	13	42.42	40.50	6	15,071	0.04%
2018/01/05	16	44.34	29	44.92	44.35	-13	14,699	-0.09%
2018/01/04	20	45.19	13	45.77	44.15	7	14,418	0.05%
2018/01/03	21	42.33	20.2	43.13	44.80	0.8	13,966	0.01%
2018/01/02	2	37.65	18	40.53	40.75	-16	13,344	-0.12%