達運 (6120)-元大-前金券商分點個股進出

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

達運

(6120)

可現股當沖

股價
15.70
漲跌
▲0.20
漲幅
+1.29%
成交量
3,403張
產業
上市光電類股
262人加入追蹤

立即追蹤
本地時間:14:30(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－元大-前金券商分點個股進出

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

元大-前金券商分點個股進出
元大-前金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
2024/05/15	1	15.60	2	15.60	15.50	-1	10,424	-0.01%
2024/05/14	1	15.60	0	0.00	15.50	1	10,575	0.01%
2024/05/13	1	15.60	1	15.70	15.60	0	10,660	0.00%
2024/05/10	3	15.85	3	15.80	15.80	0	10,718	0.00%
2024/05/09	43	16.05	2	16.00	15.80	41	10,793	0.38%
2024/05/08	10	15.65	10	15.49	15.65	0	10,798	0.00%
2024/05/07	1	15.50	10	15.45	15.55	-9	10,891	-0.08%
2024/05/06	3	15.55	1	15.60	15.60	2	10,907	0.02%
2024/05/03	25	15.63	1	15.30	15.45	24	10,980	0.22%
2024/04/30	0	0.00	20	17.30	17.00	-20	10,716	-0.19%
2024/04/29	0	0.00	1	17.45	17.50	-1	10,872	-0.01%
2024/04/25	20	17.00	0	0.00	16.85	20	11,515	0.17%
2024/04/24	0	0.00	2	16.90	16.80	-2	12,382	-0.02%
2024/04/23	76	16.44	5	17.25	16.70	71	12,508	0.57%
2024/04/22	3	16.82	28	16.84	16.80	-25	12,501	-0.20%
2024/04/19	2	15.65	3	15.87	15.75	-1	12,587	-0.01%
2024/04/18	0	0.00	5	15.90	15.90	-5	13,006	-0.04%
2024/04/17	10	15.69	0	0.00	15.60	10	14,719	0.07%
2024/04/16	1	16.05	0	0.00	15.60	1	15,102	0.01%
2024/04/15	0	0.00	2.1	16.41	16.40	-2.1	15,356	-0.01%
2024/04/12	6.3	16.99	1.4	17.09	16.75	4.9	15,296	0.03%
2024/04/11	1	17.25	1	17.50	17.15	0	15,201	0.00%
2024/04/10	3	17.73	6	17.43	17.55	-3	15,264	-0.02%
2024/04/09	1	17.25	10	17.86	17.25	-9	15,120	-0.06%
2024/04/08	73	18.94	76	18.00	17.90	-3	14,805	-0.02%
2024/04/03	9	18.48	10	18.47	18.60	-1	13,686	-0.01%
2024/04/02	13	17.08	15	17.39	16.95	-2	12,806	-0.02%
2024/03/27	2	16.00	0	0.00	15.95	2	12,044	0.02%
2024/03/26	0	0.00	0.1	16.15	15.90	-0.1	12,016	0.00%
2024/03/25	3	16.28	5	16.40	16.25	-2	11,947	-0.02%
2024/03/22	1	15.95	5	15.91	15.95	-4	11,882	-0.03%
2024/03/21	6.1	15.60	0	0.00	15.80	6.1	11,845	0.05%
2024/03/15	1	15.60	0	0.00	15.75	1	11,764	0.01%
2024/03/14	0	0.00	1	15.75	15.65	-1	11,757	-0.01%
2024/03/12	8	16.83	2	16.80	16.95	6	11,466	0.05%
2024/03/08	2	15.05	0	0.00	15.00	2	10,733	0.02%
2024/03/07	1	15.20	1	15.25	15.35	0	10,660	0.00%
2024/03/06	2	15.88	0.2	15.80	15.60	1.8	10,579	0.02%
2024/03/05	2	15.55	0	0.00	16.05	2	10,524	0.02%
2024/03/04	8	15.50	0	0.00	15.50	8	10,356	0.08%
2024/02/23	4	16.80	2	16.45	16.20	2	10,157	0.02%
2024/02/21	0	0.00	1	16.55	16.50	-1	10,022	-0.01%
2024/02/20	1	16.75	0	0.00	16.65	1	9,965	0.01%
2024/02/19	2	17.30	5.2	17.15	16.85	-3.2	9,869	-0.03%
2024/02/16	0	0.00	49.5	16.93	17.10	-49.5	9,692	-0.51%
2024/02/15	2	16.40	11	16.20	16.30	-9	9,410	-0.10%
2024/02/05	0	0.00	10	15.45	15.75	-10	9,238	-0.11%
2024/02/02	5	15.50	0	0.00	15.50	5	9,147	0.05%
2024/02/01	1	15.40	20	15.53	15.35	-19	9,110	-0.21%
2024/01/31	11	15.53	0	0.00	15.50	11	9,015	0.12%
2024/01/30	31	15.99	1	16.20	16.10	30	8,903	0.34%
2024/01/26	4	16.09	4	16.48	15.80	0	8,713	0.00%
2024/01/25	7	16.14	11	16.10	15.95	-4	8,589	-0.05%
2024/01/24	2	16.45	0	0.00	16.25	2	8,453	0.02%
2024/01/23	7.2	16.71	0	0.00	16.40	7.2	8,338	0.09%
2024/01/22	2	16.70	18	16.68	16.45	-16	8,093	-0.20%
2024/01/19	80	17.22	39	17.27	16.90	41	7,868	0.52%
2024/01/18	46.2	17.07	28.2	17.21	17.45	18	7,224	0.25%
2024/01/17	2	16.10	10	16.10	15.90	-8	6,305	-0.13%
2024/01/16	5	16.43	5	16.45	16.40	0	6,114	0.00%
2024/01/15	25	16.96	25	16.95	16.80	0	5,822	0.00%
2024/01/12	19.5	16.91	20	16.65	16.80	-0.5	5,465	-0.01%
2024/01/11	57	16.99	37	17.02	16.45	20	4,982	0.40%
2024/01/10	31	15.66	28.4	15.75	16.25	2.7	3,206	0.08%
2024/01/09	1	15.10	3	14.79	14.80	-2	2,785	-0.07%
2024/01/04	7	14.40	14	14.15	14.15	-7	2,574	-0.27%
2024/01/02	0	0.00	0	13.45	13.40	0	2,594	0.00%
2023/12/27	0	0.00	0	13.45	13.55	0	2,957	0.00%
2023/12/26	2	13.30	0	0.00	13.40	2	3,005	0.07%
2023/12/22	2	13.45	0	0.00	13.25	2	3,109	0.06%
2023/12/12	0	0.00	10	13.50	13.70	-10	3,975	-0.25%
2023/12/11	10	13.85	0	0.00	13.80	10	4,219	0.24%
2023/12/08	2	13.80	12	13.78	13.80	-10	4,394	-0.23%
2023/12/07	2	13.65	0	0.00	13.65	2	4,921	0.04%
2023/12/04	3	14.00	0	0.00	14.00	3	5,037	0.06%
2023/12/01	1	13.90	0	0.00	13.90	1	5,055	0.02%
2023/11/24	0	0.00	10	14.10	14.00	-10	5,075	-0.20%
2023/11/22	2	14.20	5	14.05	14.10	-3	5,085	-0.06%
2023/11/20	0	0.00	0	13.95	13.90	0	5,056	0.00%
2023/11/17	0	0.00	0.1	13.70	13.75	-0.1	5,101	0.00%
2023/11/16	1	13.80	1	13.80	13.60	0	5,154	0.00%
2023/10/30	0	0.00	0.1	14.00	13.95	-0.1	6,089	0.00%
2023/10/24	0	0.00	2	14.15	14.15	-2	6,379	-0.03%
2023/10/18	0	0.00	10	14.00	13.90	-10	6,942	-0.14%
2023/10/17	2	14.10	0	0.00	14.15	2	7,104	0.03%
2023/10/16	5	14.80	0.1	14.40	14.30	4.9	7,417	0.07%
2023/10/13	0	0.00	4	14.80	14.70	-4	7,394	-0.05%
2023/10/05	0	0.00	1	16.10	16.30	-1	9,007	-0.01%
2023/10/02	0	0.00	1	16.00	16.15	-1	9,763	-0.01%
2023/09/28	0	0.00	2	16.10	15.80	-2	9,746	-0.02%
2023/09/27	0	0.00	0	15.85	15.90	0	9,694	0.00%
2023/09/25	0	0.00	5	16.14	16.05	-5	9,699	-0.05%
2023/09/22	1	16.05	6	15.92	16.00	-5	9,645	-0.05%
2023/09/21	17	15.53	0	0.00	15.45	17	9,548	0.18%
2023/09/19	14	15.94	14	15.85	15.85	0	9,608	0.00%
2023/09/18	1	16.20	1.1	16.20	16.10	-0.1	9,959	0.00%
2023/09/15	0	0.00	3	16.05	15.55	-3	10,661	-0.03%
2023/09/14	9	15.83	18	16.04	15.70	-9	10,989	-0.08%
2023/09/13	4	15.05	0	0.00	14.95	4	11,493	0.03%
2023/09/12	18	15.77	15	15.35	14.50	3	11,354	0.03%
2023/09/11	3	15.50	1	15.50	15.50	2	10,920	0.02%
2023/09/06	0	0.00	1	14.65	14.60	-1	10,845	-0.01%
2023/09/01	2	14.90	0	0.00	14.90	2	10,824	0.02%
2023/08/30	0	0.00	2	14.70	14.75	-2	10,924	-0.02%
2023/08/28	1	14.50	1	14.45	14.40	0	10,894	0.00%
2023/08/24	2	15.00	2	15.10	14.85	0	10,970	0.00%
2023/08/22	5	14.88	7.5	14.83	14.60	-2.5	10,845	-0.02%
2023/08/21	2	15.10	2	15.25	15.20	0	10,781	0.00%
2023/08/18	2	15.25	1	15.15	15.10	1	10,763	0.01%
2023/08/17	0	0.00	1	15.40	15.45	-1	10,708	-0.01%
2023/08/16	1.1	15.05	2.5	15.22	15.10	-1.5	10,657	-0.01%
2023/08/15	0	0.00	1	15.30	15.45	-1	10,600	-0.01%
2023/08/14	0	0.00	11	14.90	14.85	-11	10,529	-0.10%
2023/08/11	1	15.10	1	15.35	15.30	0	10,457	0.00%
2023/08/10	0	0.00	0.5	14.40	14.70	-0.5	10,312	0.00%
2023/08/09	6	15.12	0	0.00	15.10	6	10,074	0.06%
2023/08/07	3	16.22	2	16.35	16.50	1	9,784	0.01%
2023/08/02	4	16.50	0	0.00	16.15	4	9,702	0.04%
2023/07/31	5	16.67	0	17.00	16.65	5	9,576	0.05%
2023/07/27	5	17.42	0	0.00	17.20	5	9,398	0.05%
2023/07/26	6	16.56	2	16.38	16.45	4	9,213	0.04%
2023/07/25	7	17.41	4	17.43	17.65	3	8,969	0.03%
2023/07/24	0	0.00	2.3	17.28	17.25	-2.3	8,812	-0.03%
2023/07/21	5	18.25	3.8	18.06	17.70	1.3	8,670	0.01%
2023/07/20	4	19.04	2	19.10	18.90	2	8,434	0.02%
2023/07/19	3	19.47	35	19.36	19.20	-32	8,219	-0.39%
2023/07/18	18	19.22	2	18.50	18.20	16	7,875	0.20%
2023/07/17	1.2	18.97	0	0.00	18.95	1.2	7,689	0.02%
2023/07/14	30	18.77	30	18.77	18.75	0	7,505	0.00%
2023/07/13	31.3	19.73	47	19.86	19.15	-15.7	7,164	-0.22%
2023/07/12	17	18.56	57.5	18.29	18.90	-40.5	6,415	-0.63%
2023/07/11	20	17.58	24	17.90	17.70	-4	5,935	-0.07%
2023/07/10	8	17.36	15	16.97	17.50	-7	5,248	-0.13%
2023/07/07	0	0.00	2	15.95	15.95	-2	4,908	-0.04%
2023/07/06	0.5	15.55	7	15.49	15.40	-6.5	4,824	-0.13%
2023/07/05	0.5	15.20	0	0.00	15.20	0.5	4,789	0.01%
2023/07/03	0	0.00	15	15.52	15.25	-15	4,747	-0.32%
2023/06/30	10	15.15	13	14.82	15.15	-3	4,708	-0.06%
2023/06/29	0	0.00	15	14.66	14.70	-15	4,689	-0.32%
2023/06/28	1	14.85	1	14.60	14.55	0	4,674	0.00%
2023/06/27	11	14.85	0	0.00	14.40	11	4,644	0.24%
2023/06/26	4	16.14	7	15.94	15.25	-3	4,497	-0.07%
2023/06/21	48.5	16.23	38	16.24	15.85	10.5	4,000	0.26%
2023/06/20	2	14.75	2	14.88	15.55	0	3,047	0.00%
2023/06/19	31	14.10	10	14.13	14.15	21	2,575	0.82%
2023/06/16	0	0.00	1	13.55	13.55	-1	1,831	-0.05%
2023/06/15	0	0.00	7	11.89	12.35	-7	1,761	-0.40%
2023/06/14	5	11.20	0	0.00	11.25	5	1,665	0.30%
2023/05/23	0	0.00	8	10.45	10.45	-8	1,436	-0.56%
2023/05/22	0	0.00	1	10.40	10.45	-1	1,463	-0.07%
2023/04/28	0	0.00	0	10.40	10.25	0	1,665	0.00%
2023/04/26	0	0.00	10	10.10	10.30	-10	1,677	-0.60%
2023/04/25	1	10.45	2	10.15	10.15	-1	1,673	-0.06%
2023/04/24	4	10.41	0	0.00	10.45	4	1,649	0.24%
2023/04/21	0	0.00	36	10.40	10.40	-36	1,637	-2.20%
2023/04/20	7	10.78	0	0.00	10.65	7	1,608	0.44%
2023/04/18	2	11.40	0	0.00	11.45	2	1,532	0.13%
2023/04/17	0	0.00	10	11.35	11.35	-10	1,495	-0.67%
2023/04/14	10	11.15	1	11.05	11.15	9	1,448	0.62%
2023/04/11	0	0.00	6	10.70	10.70	-6	1,348	-0.45%
2023/04/06	0	10.80	0	0.00	10.80	0	1,309	0.00%
2023/03/30	7	10.55	0	0.00	10.55	7	1,277	0.55%
2023/03/24	0	0.00	1	10.55	10.60	-1	1,246	-0.08%
2023/03/22	1	10.65	0	0.00	10.60	1	1,209	0.08%
2023/03/21	0	0.00	32	10.45	10.60	-32	1,145	-2.79%
2023/03/08	1	10.35	0	0.00	10.40	1	1,064	0.09%
2023/03/03	20	10.35	16	10.35	10.25	4	1,034	0.39%
2023/03/02	10	10.20	0	0.00	10.15	10	1,020	0.98%
2023/02/17	0	0.00	10	10.15	9.99	-10	841	-1.19%
2023/02/14	0	0.00	10	9.66	9.78	-10	782	-1.28%
2023/01/03	4	8.78	0	0.00	8.81	4	662	0.60%
2022/12/16	16	8.92	0	0.00	8.90	16	788	2.03%
2022/12/13	0.3	9.00	0	0.00	8.96	0.3	802	0.04%
2022/12/05	0.2	9.37	0	0.00	9.36	0.2	834	0.02%
2022/12/01	0	0.00	15	9.19	9.18	-15	832	-1.80%
2022/11/28	15	8.98	0	0.00	8.98	15	907	1.65%
2022/11/21	7	9.15	0	0.00	9.16	7	1,236	0.57%
2022/11/16	1	9.17	0	0.00	9.15	1	1,273	0.08%
2022/11/15	0	0.00	9	9.21	9.28	-9	1,288	-0.70%
2022/11/09	0	0.00	2	8.95	9.03	-2	1,364	-0.15%
2022/10/28	0	0.00	2	8.59	8.56	-2	1,522	-0.13%
2022/10/14	0	0.00	3	9.02	8.97	-3	1,625	-0.18%
2022/10/11	0	0.00	2	9.04	9.05	-2	1,643	-0.12%
2022/09/21	0.2	9.21	0	0.00	9.18	0.2	1,732	0.01%
2022/09/19	0	0.00	10	9.40	9.31	-10	1,773	-0.56%
2022/09/15	20	9.56	0	0.00	9.54	20	1,822	1.10%
2022/09/12	0	0.00	1	9.45	9.40	-1	1,896	-0.05%
2022/09/05	0.2	9.63	0	0.00	9.60	0.2	1,962	0.01%
2022/09/02	12.3	9.95	0	0.00	9.90	12.3	1,958	0.63%
2022/09/01	5	10.05	0	0.00	10.05	5	1,960	0.26%
2022/08/31	6	10.50	2	10.45	10.30	4	1,961	0.20%
2022/08/26	0	0.00	6	10.50	10.45	-6	1,870	-0.32%
2022/08/24	1	10.25	0	0.00	10.25	1	2,192	0.05%
2022/08/23	1	10.25	15	10.20	10.20	-14	2,440	-0.57%
2022/08/22	0.2	10.50	0	0.00	10.40	0.2	2,496	0.01%
2022/08/19	7	10.71	30	10.60	10.70	-23	2,648	-0.87%
2022/08/18	0	0.00	1	10.50	10.45	-1	2,626	-0.04%
2022/08/16	7	10.45	0	0.00	10.35	7	2,798	0.25%
2022/08/04	0	0.00	1	9.83	9.73	-1	3,161	-0.03%
2022/08/02	0	0.00	5	10.15	10.10	-5	3,148	-0.16%
2022/08/01	1.1	10.31	10	10.25	10.35	-8.9	3,154	-0.28%
2022/07/29	0	0.00	5	10.20	10.15	-5	3,139	-0.16%
2022/07/27	0	10.20	5	10.10	10.20	-5	3,147	-0.16%
2022/07/25	0	0.00	6	10.16	10.15	-6	3,133	-0.19%
2022/07/22	3	10.15	0	0.00	10.10	3	3,132	0.10%
2022/07/21	1.5	10.07	0	0.00	10.10	1.5	3,151	0.05%
2022/07/20	10	10.00	5	10.05	9.94	5	3,142	0.16%
2022/07/15	0	0.00	15	9.47	9.46	-15	3,149	-0.48%
2022/07/13	2	9.32	17	9.32	9.30	-15	3,182	-0.47%
2022/07/12	10	8.98	0	0.00	8.91	10	3,182	0.31%
2022/07/06	10	9.26	0	0.00	9.02	10	3,190	0.31%
2022/07/04	0.1	9.19	0	0.00	9.05	0.1	3,196	0.00%
2022/06/30	10	9.69	0	0.00	9.68	10	3,217	0.31%
2022/06/21	0	0.00	1	9.88	10.05	-1	3,260	-0.03%
2022/06/20	11	9.98	0	0.00	9.66	11	3,264	0.34%
2022/06/17	37	10.05	2	10.03	10.10	35	3,231	1.08%
2022/06/16	10	10.30	0	0.00	10.10	10	3,230	0.31%
2022/06/15	10	10.25	10	10.35	10.30	0	3,242	0.00%
2022/06/13	18	10.15	0	0.00	10.15	18	3,251	0.55%
2022/06/07	10	10.55	1	10.55	10.50	9	3,216	0.28%
2022/06/02	1	10.95	12	10.83	10.75	-11	3,155	-0.35%
2022/05/31	3	10.63	1	10.70	10.65	2	2,886	0.07%
2022/05/27	10	10.50	0	0.00	10.45	10	2,700	0.37%
2022/05/26	26	10.17	3	10.20	10.15	23	2,557	0.90%
2022/05/25	20	10.20	20	10.25	10.25	0	2,553	0.00%
2022/05/24	5	10.25	55	10.27	10.25	-50	2,575	-1.94%
2022/05/23	44	11.27	35	11.40	10.90	9	2,451	0.37%
2022/05/20	0	0.00	1	10.70	10.75	-1	2,152	-0.05%
2022/05/18	2	11.18	0	0.00	11.15	2	2,169	0.09%
2022/05/11	0	0.00	1	10.20	10.15	-1	2,242	-0.04%
2022/04/07	18	11.50	73	11.50	11.45	-55	6,608	-0.83%
2022/04/06	1	11.80	0	0.00	11.90	1	6,749	0.01%
2022/03/31	5	12.10	0	0.00	12.10	5	7,157	0.07%
2022/03/30	1	12.20	0	0.00	12.25	1	7,207	0.01%
2022/03/29	23	12.27	0	0.00	12.30	23	7,276	0.32%
2022/03/25	11	12.82	0	0.00	12.85	11	7,848	0.14%
2022/03/24	1	12.90	0	0.00	12.95	1	7,888	0.01%
2022/03/22	1	12.95	0	0.00	13.10	1	8,294	0.01%
2022/03/21	0	0.00	4	13.10	12.90	-4	9,065	-0.04%
2022/03/16	1	12.75	0	0.00	12.75	1	10,964	0.01%
2022/03/15	2	12.80	0	0.00	12.90	2	11,145	0.02%
2022/03/10	1	13.05	0	0.00	13.10	1	11,290	0.01%
2022/03/09	0	0.00	1	12.95	12.80	-1	11,254	-0.01%
2022/03/08	5	12.29	0	0.00	12.15	5	11,217	0.04%
2022/03/07	2	12.33	0	0.00	12.20	2	11,190	0.02%
2022/03/04	10	12.84	1	12.85	12.80	9	11,281	0.08%
2022/03/03	2	13.00	0	0.00	13.00	2	11,300	0.02%
2022/03/02	2	12.93	17	12.80	13.00	-15	11,335	-0.13%
2022/02/25	1	12.75	0	0.00	12.80	1	11,249	0.01%
2022/02/23	5	13.53	0	0.00	13.55	5	11,268	0.04%
2022/02/22	9	13.60	0	0.00	13.60	9	11,281	0.08%
2022/02/21	3	13.75	0	0.00	14.00	3	11,304	0.03%
2022/02/18	4	13.80	0	0.00	13.85	4	11,289	0.04%
2022/02/17	21	13.97	4	14.05	13.85	17	11,282	0.15%
2022/02/16	8	14.05	0	0.00	14.10	8	11,265	0.07%
2022/02/15	0	0.00	10	14.14	13.90	-10	11,272	-0.09%
2022/02/14	8	13.89	0	0.00	13.90	8	11,236	0.07%
2022/02/09	0	0.00	31	14.09	14.30	-31	11,116	-0.28%
2022/02/08	0	0.00	8	13.95	14.00	-8	11,059	-0.07%
2022/01/26	0	0.00	20	12.70	12.70	-20	10,980	-0.18%
2022/01/24	0	0.00	2	13.15	13.15	-2	10,947	-0.02%
2022/01/21	1	13.50	0	0.00	13.25	1	10,923	0.01%
2022/01/20	15	13.85	16	14.05	13.70	-1	10,900	-0.01%
2022/01/19	8	13.60	0	0.00	13.60	8	10,860	0.07%
2022/01/18	2	13.65	0	0.00	13.75	2	10,828	0.02%
2022/01/17	6	13.63	1	13.75	13.65	5	10,791	0.05%
2022/01/14	6	13.30	6	13.35	13.35	0	10,755	0.00%
2022/01/13	2	13.85	1	13.70	13.70	1	10,673	0.01%
2022/01/12	7	14.26	5	14.05	14.00	2	10,594	0.02%
2022/01/11	29	14.08	110	14.26	14.15	-81	10,392	-0.78%	大賣/
2022/01/10	15	14.92	0	0.00	14.40	15	10,207	0.15%
2022/01/07	4	14.64	104	14.53	14.55	-100	9,773	-1.02%	大賣/
2022/01/06	27	15.16	8	15.30	15.15	19	9,598	0.20%
2022/01/05	23	15.48	15	15.51	14.90	8	9,413	0.09%
2022/01/04	74	15.20	64	15.74	15.10	10	8,986	0.11%
2022/01/03	48	16.15	22	16.19	16.10	26	8,602	0.30%
2021/12/30	213	15.86	41.1	15.48	16.00	171.9	7,340	2.34%	大買/鉅額交易
2021/12/29	7	14.64	5	14.78	14.55	2	6,655	0.03%
2021/12/28	28	14.74	12	14.82	14.60	16	6,490	0.25%
2021/12/27	8	14.46	2	14.45	14.45	6	6,159	0.10%
2021/12/24	2	14.13	13	14.06	14.10	-11	6,077	-0.18%
2021/12/23	23	14.35	13	14.33	14.35	10	6,005	0.17%
2021/12/22	66	14.68	46	14.77	14.30	20	5,924	0.34%
2021/12/21	0	0.00	2	13.90	13.95	-2	5,385	-0.04%
2021/12/20	3	14.10	1	14.15	14.10	2	5,307	0.04%
2021/12/17	4	14.04	15	13.95	14.00	-11	5,250	-0.21%
2021/12/16	29.1	14.72	27	14.75	14.85	2.1	5,064	0.04%
2021/12/15	18	14.83	12.1	15.09	14.60	5.9	4,812	0.12%
2021/12/14	27.1	15.44	30	14.57	14.10	-2.9	4,038	-0.07%
2021/12/13	6	15.15	20	15.40	15.55	-14	3,048	-0.46%
2021/12/10	53.1	13.47	58	13.70	14.15	-5	2,758	-0.18%
2021/12/09	1	12.25	18	12.90	12.90	-17	2,045	-0.83%
2021/12/08	0	0.00	19	11.56	11.75	-19	1,838	-1.03%
2021/12/07	1	11.80	0	0.00	11.50	1	1,810	0.06%
2021/12/02	18	11.05	0	0.00	11.05	18	1,683	1.07%
2021/11/26	2	10.90	0	0.00	10.90	2	1,524	0.13%
2021/11/24	0	0.00	10	11.70	11.65	-10	1,453	-0.69%
2021/11/23	0.1	11.35	0	0.00	11.25	0.1	1,424	0.00%
2021/11/22	6	11.70	11	11.75	11.70	-5	1,376	-0.36%
2021/11/10	0	0.00	50	11.20	11.15	-50	1,203	-4.15%
2021/11/05	5	11.20	0	0.00	11.25	5	1,265	0.40%
2021/11/04	0.2	11.20	0	0.00	11.10	0.2	1,268	0.01%
2021/11/02	15	11.35	0	0.00	11.10	15	1,268	1.18%
2021/10/04	1.1	10.31	0	0.00	10.20	1.1	1,738	0.06%
2021/10/01	18	10.85	0	0.00	10.85	18	1,715	1.05%
2021/09/29	18.1	11.05	0	0.00	11.15	18.1	1,707	1.06%
2021/09/14	16	11.25	0	0.00	11.35	16	1,824	0.88%
2021/09/08	0.1	11.05	0	0.00	10.85	0.1	1,860	0.00%
2021/09/07	0.1	11.40	0	0.00	11.35	0.1	1,830	0.00%
2021/08/30	0.1	11.85	0	0.00	11.85	0.1	1,869	0.00%
2021/08/25	12	12.05	0	0.00	12.15	12	1,883	0.64%
2021/08/23	0	0.00	2	12.00	12.15	-2	1,923	-0.10%
2021/08/17	2	11.75	0	0.00	11.60	2	1,937	0.10%
2021/08/16	0	11.95	5	11.86	11.90	-5	1,948	-0.26%
2021/08/13	2	12.25	0	0.00	12.25	2	1,972	0.10%
2021/08/11	2	12.50	0	0.00	12.50	2	1,996	0.10%
2021/08/05	1	13.60	0	0.00	13.55	1	2,111	0.05%
2021/08/04	2	14.10	2	13.95	14.10	0	2,129	0.00%
2021/07/29	1	13.45	0	0.00	13.40	1	2,286	0.04%
2021/07/28	0	0.00	1	13.40	13.35	-1	2,338	-0.04%
2021/07/27	3	13.73	1	13.95	13.55	2	2,436	0.08%
2021/07/26	2	14.10	1	14.00	14.05	1	2,533	0.04%
2021/07/23	5	14.06	10	14.05	14.00	-5	2,604	-0.19%
2021/07/21	2	13.15	0	0.00	13.15	2	2,834	0.07%
2021/07/20	2	13.45	0	0.00	13.45	2	3,015	0.07%
2021/07/16	2	13.65	0	0.00	13.60	2	3,274	0.06%
2021/07/14	2	13.25	0	0.00	13.25	2	3,524	0.06%
2021/07/02	5	13.50	0	0.00	13.35	5	4,318	0.12%
2021/07/01	0	0.00	1	13.30	13.25	-1	4,421	-0.02%
2021/06/29	0	0.00	5	13.40	13.40	-5	4,776	-0.10%
2021/06/28	7	14.21	0	0.00	13.75	7	5,029	0.14%
2021/06/24	1	13.90	0	0.00	13.85	1	5,440	0.02%
2021/06/16	0	0.00	1	13.55	13.55	-1	6,069	-0.02%
2021/06/15	3	13.88	0	0.00	13.85	3	6,337	0.05%
2021/06/08	1	14.35	0	0.00	13.95	1	6,375	0.02%
2021/05/28	1	13.70	1	13.95	13.65	0	6,333	0.00%
2021/05/25	0	0.00	1	13.50	13.40	-1	6,403	-0.02%
2021/05/21	2	12.80	2	13.05	12.85	0	6,448	0.00%
2021/05/19	1	12.65	1	12.90	12.85	0	6,491	0.00%
2021/05/14	0	0.00	1	12.30	12.40	-1	6,392	-0.02%
2021/05/13	5	12.30	0	0.00	12.45	5	6,367	0.08%
2021/05/07	1	14.65	1	14.55	14.90	0	6,300	0.00%
2021/05/06	0	0.00	1	14.15	14.35	-1	6,262	-0.02%
2021/05/05	5	14.80	0	0.00	14.55	5	6,200	0.08%
2021/05/03	2	16.28	0	0.00	15.85	2	6,039	0.03%
2021/04/28	10	17.80	6	17.75	17.75	4	5,858	0.07%
2021/04/27	11	17.73	9	17.71	17.70	2	5,780	0.03%
2021/04/26	57	18.23	16	18.45	18.25	41	5,597	0.73%
2021/04/23	19	17.74	10	17.69	18.00	9	5,401	0.17%
2021/04/22	13	18.01	2	18.40	17.00	11	5,269	0.21%
2021/04/21	12	18.11	5	18.04	18.35	7	5,031	0.14%
2021/04/19	1	17.10	1	17.30	17.25	0	4,883	0.00%
2021/04/15	1	17.40	2	17.45	17.45	-1	4,768	-0.02%
2021/04/14	0	0.00	106	16.60	16.75	-106	4,583	-2.31%	大賣/鉅額交易
2021/04/13	1	17.50	5	17.60	16.90	-4	4,557	-0.09%
2021/04/12	2	18.00	8	17.74	17.70	-6	4,493	-0.13%
2021/04/09	1	17.50	6	17.68	17.35	-5	4,339	-0.12%
2021/04/08	6	17.40	3	17.35	17.30	3	4,247	0.07%
2021/04/07	0	0.00	10	17.30	17.35	-10	4,208	-0.24%
2021/04/06	1	16.85	35	17.14	16.85	-34	4,178	-0.81%
2021/04/01	17	17.37	67	17.20	17.00	-50	4,311	-1.16%
2021/03/31	7	16.85	52	16.86	16.85	-45	4,099	-1.10%
2021/03/30	6	16.29	14	16.09	16.10	-8	3,892	-0.21%
2021/03/29	2	15.60	5	15.19	15.40	-3	3,593	-0.08%
2021/03/26	1	14.65	4	14.75	14.80	-3	3,579	-0.08%
2021/03/25	2	14.50	0	0.00	14.55	2	3,595	0.06%
2021/03/24	3	15.00	0	0.00	14.90	3	3,567	0.08%
2021/03/23	5	15.28	1	15.10	15.10	4	3,541	0.11%
2021/03/22	0	0.00	1	15.60	15.55	-1	3,447	-0.03%
2021/03/19	108	15.30	13	15.15	15.00	95	3,346	2.84%	大買/
2021/03/18	11	14.41	10	14.83	15.30	1	3,049	0.03%
2021/03/16	1	14.20	2	14.15	14.05	-1	2,875	-0.03%
2021/03/15	2	14.25	0	0.00	14.20	2	2,941	0.07%
2021/03/12	0	0.00	13	14.10	14.00	-13	2,967	-0.44%
2021/03/04	3	13.85	0	0.00	13.95	3	3,922	0.08%
2021/03/03	10	13.90	0	0.00	14.10	10	3,955	0.25%
2021/03/02	0	0.00	113	14.15	13.85	-113	3,969	-2.85%	大賣/鉅額交易
2021/02/26	1	14.10	0	0.00	14.20	1	3,976	0.03%
2021/02/25	1	14.00	0	0.00	14.00	1	3,985	0.03%
2021/02/22	0	0.00	5	14.01	14.05	-5	4,684	-0.11%
2021/02/18	0.6	13.40	0	0.00	13.45	0.6	4,610	0.01%
2021/02/04	1	12.80	0	0.00	12.70	1	4,590	0.02%
2021/02/03	2	13.05	3	13.15	13.00	-1	4,579	-0.02%
2021/01/29	5	12.30	0	0.00	12.25	5	4,401	0.11%
2021/01/26	1	12.55	1	12.85	12.50	0	4,367	0.00%
2021/01/21	2	12.73	1	12.90	12.40	1	4,341	0.02%
2021/01/20	0	0.00	43	12.69	12.50	-43	4,325	-0.99%
2021/01/19	0	0.00	2	13.35	13.20	-2	4,281	-0.05%
2021/01/18	6	13.20	0	0.00	13.30	6	4,270	0.14%
2021/01/15	4	13.74	0	0.00	13.55	4	4,250	0.09%
2021/01/14	0	0.00	1	14.00	14.05	-1	4,215	-0.02%
2021/01/13	2	14.03	4	14.06	14.00	-2	4,188	-0.05%
2021/01/12	1	13.55	5	13.70	13.30	-4	4,103	-0.10%
2021/01/11	4	13.83	3	14.00	13.80	1	4,076	0.02%
2021/01/06	0	0.00	20	13.75	13.80	-20	4,117	-0.49%
2021/01/05	1	14.30	11	14.55	14.30	-10	4,033	-0.25%
2021/01/04	0	0.00	3	14.15	14.25	-3	3,993	-0.08%
2020/12/29	12	14.45	0	0.00	14.50	12	3,900	0.31%
2020/12/28	1	14.70	30	14.75	14.85	-29	3,815	-0.76%
2020/12/25	0	0.00	9	14.00	14.10	-9	3,536	-0.25%
2020/12/24	7	14.36	2	14.45	14.05	5	3,515	0.14%
2020/12/23	9	14.10	0	0.00	14.15	9	3,468	0.26%
2020/12/22	10	13.97	37	14.43	13.80	-27	3,450	-0.78%
2020/12/21	1	13.60	3	13.77	13.60	-2	3,323	-0.06%
2020/12/18	2	13.83	0	0.00	13.70	2	3,302	0.06%
2020/12/17	0	0.00	1	13.95	13.85	-1	3,288	-0.03%
2020/12/16	5	13.70	0	0.00	13.80	5	3,303	0.15%
2020/12/15	3	13.87	0	0.00	13.65	3	3,289	0.09%
2020/12/14	0	0.00	4	14.01	14.15	-4	3,262	-0.12%
2020/12/11	1	13.50	2	13.60	13.60	-1	3,222	-0.03%
2020/12/10	3	13.93	0	0.00	13.95	3	3,164	0.09%
2020/12/09	4	14.18	4	14.39	14.10	0	3,119	0.00%
2020/12/08	2	13.98	0	0.00	13.85	2	3,059	0.07%
2020/12/07	17	14.55	4	14.73	14.25	13	3,048	0.43%
2020/12/04	37	14.29	16	14.29	14.50	21	2,894	0.73%
2020/12/03	6	13.77	2	13.80	13.65	4	2,678	0.15%
2020/12/02	7	13.86	2	14.05	13.90	5	2,725	0.18%
2020/12/01	138	14.36	12	14.11	14.30	126	2,750	4.58%	大買/鉅額交易
2020/11/30	12	13.64	16.1	13.71	13.70	-4.1	2,681	-0.15%
2020/11/27	0	0.00	3	12.87	12.95	-3	2,474	-0.12%
2020/11/26	1	12.60	2	12.83	12.70	-1	2,480	-0.04%
2020/11/25	3	12.55	7	12.71	12.55	-4	2,452	-0.16%
2020/11/24	10	12.57	10	12.77	12.50	0	2,414	0.00%
2020/11/23	3	12.45	3	12.55	12.65	0	2,395	0.00%
2020/11/20	22	12.73	9	12.60	12.65	13	2,329	0.56%
2020/11/19	2	12.90	6	12.71	12.90	-4	1,896	-0.21%
2020/10/15	45	11.98	0	0.00	11.80	45	1,877	2.40%
2020/10/12	0	11.20	0	0.00	11.15	0	1,826	0.00%
2020/10/06	0	11.45	0	0.00	11.25	0	1,890	0.00%
2020/09/24	0	0.00	15	11.10	11.20	-15	2,353	-0.64%
2020/09/23	0	0.00	8	11.50	11.50	-8	2,355	-0.34%
2020/09/22	0	0.00	15	11.85	11.75	-15	2,363	-0.63%
2020/09/10	16	12.32	0	0.00	11.90	16	2,400	0.67%
2020/09/07	8	12.43	0	0.00	12.15	8	2,355	0.34%
2020/09/04	32	12.52	7	11.89	12.50	25	2,284	1.09%
2020/09/03	4	11.90	4	12.20	11.85	0	2,171	0.00%
2020/08/27	6	11.13	1	11.05	11.10	5	2,112	0.24%
2020/08/18	1	11.60	0	0.00	11.55	1	2,069	0.05%
2020/08/17	10	11.75	1	11.80	11.70	9	2,075	0.43%
2020/08/11	0	0.00	1	11.25	11.30	-1	2,042	-0.05%
2020/08/03	0	0.00	2	12.00	11.80	-2	2,056	-0.10%
2020/07/31	0	0.00	3	11.65	12.00	-3	2,039	-0.15%
2020/07/30	0	0.00	1	11.00	11.00	-1	1,949	-0.05%
2020/07/28	1	10.90	0	0.00	10.75	1	1,958	0.05%
2020/07/27	0	0.00	1	11.35	11.20	-1	1,951	-0.05%
2020/07/24	2	11.45	0	0.00	11.25	2	1,988	0.10%
2020/07/22	18	11.77	1	12.00	11.65	17	2,039	0.83%
2020/07/21	0	0.00	1	11.75	11.80	-1	2,025	-0.05%
2020/07/17	0	0.00	1	11.95	11.55	-1	2,006	-0.05%
2020/07/16	2	11.60	0	0.00	11.60	2	1,998	0.10%
2020/07/15	2	11.75	0	0.00	11.65	2	2,019	0.10%
2020/07/14	1.5	11.78	6	11.78	11.80	-4.5	2,014	-0.22%
2020/07/10	3	12.03	1	12.05	11.80	2	2,011	0.10%
2020/07/09	2	12.28	37	12.15	12.25	-35	1,988	-1.76%
2020/07/08	20	12.86	16	12.92	12.65	4	1,940	0.21%
2020/07/07	2	11.53	3	11.78	12.00	-1	1,684	-0.06%
2020/07/06	1	11.30	1	11.50	11.25	0	1,610	0.00%
2020/07/02	0	0.00	1	10.95	11.05	-1	1,581	-0.06%
2020/06/30	1	10.55	2	10.65	10.60	-1	1,633	-0.06%
2020/06/29	2	10.60	0	0.00	10.55	2	1,644	0.12%
2020/06/23	2	11.08	0	0.00	10.90	2	1,664	0.12%
2020/06/22	2	11.28	1	11.40	11.25	1	1,665	0.06%
2020/06/18	0	0.00	3	10.82	10.95	-3	1,633	-0.18%
2020/06/17	0	0.00	0.3	10.50	10.55	-0.3	1,612	-0.02%
2020/06/16	36	10.50	1	10.55	10.55	35	1,656	2.11%
2020/06/11	1	11.00	0	0.00	10.85	1	1,733	0.06%
2020/06/10	3	11.13	3	11.25	11.25	0	1,732	0.00%
2020/06/09	2	11.18	1	11.35	11.10	1	1,772	0.06%
2020/06/08	7	11.44	6	11.36	11.35	1	1,807	0.06%
2020/06/05	0	0.00	11	11.15	11.55	-11	1,780	-0.62%
2020/06/04	3	10.65	2	10.88	10.55	1	1,705	0.06%
2020/06/03	11	10.75	5	10.74	10.75	6	1,725	0.35%
2020/06/02	3	10.43	3.6	10.51	10.50	-0.6	1,793	-0.03%
2020/05/29	3	10.03	9	10.11	10.00	-6	1,885	-0.32%
2020/05/27	0	0.00	11	10.35	10.35	-11	1,875	-0.59%
2020/05/25	1.6	10.15	1	10.25	10.20	0.6	1,880	0.03%
2020/05/22	1	10.35	0	0.00	10.30	1	1,885	0.05%
2020/05/18	1.3	10.34	2	10.43	10.35	-0.7	1,889	-0.03%
2020/05/15	1	10.55	1	10.70	10.70	0	1,881	0.00%
2020/05/14	11	11.10	0.2	11.05	10.85	10.8	1,875	0.58%
2020/05/13	1.3	11.28	5	11.40	11.30	-3.7	1,853	-0.20%
2020/05/12	2	11.48	0	0.00	11.40	2	1,850	0.11%
2020/05/11	1.5	11.58	4	11.70	11.60	-2.5	1,844	-0.14%
2020/05/08	23	11.73	23	11.45	11.40	0	1,840	0.00%
2020/05/07	5	11.66	4	11.70	11.60	1	1,826	0.05%
2020/05/06	0	0.00	3	11.32	11.35	-3	1,810	-0.17%
2020/05/04	2	11.45	1	11.55	11.50	1	1,809	0.06%
2020/04/29	4	11.68	2	11.75	11.60	2	1,812	0.11%
2020/04/28	9	11.71	10	11.74	11.85	-1	1,781	-0.06%
2020/04/27	8	11.43	5	11.44	11.45	3	1,758	0.17%
2020/04/23	1	11.05	2	11.20	11.15	-1	1,761	-0.06%
2020/04/22	1	10.65	1	10.85	11.00	0	1,769	0.00%
2020/04/21	7	11.25	3	11.32	10.85	4	1,784	0.22%
2020/04/20	11	11.31	4	11.48	11.40	7	1,832	0.38%
2020/04/17	0	0.00	1	11.25	11.30	-1	1,833	-0.05%
2020/04/16	2	10.95	2.5	11.10	11.35	-0.5	1,816	-0.03%
2020/04/15	2	11.05	7	11.22	11.25	-5	1,812	-0.28%
2020/04/14	1.5	10.73	5	10.72	10.80	-3.5	1,811	-0.19%
2020/04/13	4	10.58	0	0.00	10.45	4	1,826	0.22%
2020/04/07	0	0.00	3	10.18	10.15	-3	2,007	-0.15%
2020/04/06	5	9.90	15	10.06	10.00	-10	1,996	-0.50%
2020/04/01	6	9.91	1	9.99	9.84	5	1,973	0.25%
2020/03/31	3	9.43	0	0.00	9.28	3	1,908	0.16%
2020/03/27	0	0.00	2	9.29	9.25	-2	1,890	-0.11%
2020/03/26	1	8.29	6.1	8.53	8.89	-5.1	1,865	-0.27%
2020/03/25	1	8.53	0	0.00	8.39	1	1,857	0.05%
2020/03/24	1.1	7.86	7	7.84	7.96	-5.9	1,864	-0.32%
2020/03/23	4	7.59	0	0.00	7.45	4	1,895	0.21%
2020/03/20	8	8.04	7	8.08	7.93	1	1,909	0.05%
2020/03/19	6	7.66	0	0.00	7.66	6	1,914	0.31%
2020/03/18	2.2	9.16	0.2	8.46	8.51	2	1,893	0.11%
2020/03/17	1	9.69	44	9.27	9.20	-43	1,863	-2.31%
2020/03/16	4.1	10.52	5	10.62	10.20	-0.9	1,821	-0.05%
2020/03/13	2	10.50	86	10.45	10.50	-84	1,807	-4.65%
2020/03/12	2.3	11.97	5	11.69	11.60	-2.7	1,760	-0.15%
2020/03/11	8	12.86	0	0.00	12.70	8	1,717	0.47%
2020/03/10	12	12.82	20	12.96	13.15	-8	1,731	-0.46%
2020/03/09	6	13.23	6	13.00	12.90	0	1,701	0.00%
2020/03/06	17	14.00	4	14.21	13.70	13	1,661	0.78%
2020/03/05	2	13.60	15.2	13.36	13.95	-13.2	1,566	-0.84%
2020/03/04	2	12.68	0	0.00	12.70	2	1,466	0.14%
2020/03/03	0.1	12.90	0	0.00	12.90	0.1	1,451	0.01%
2020/03/02	7	12.89	2	12.85	12.90	5	1,444	0.35%
2020/02/27	7.7	13.34	3	13.15	13.15	4.7	1,444	0.33%
2020/02/26	0.7	13.60	1	13.55	13.55	-0.3	1,429	-0.02%
2020/02/25	2	13.55	2	13.58	13.55	0	1,428	0.00%
2020/02/24	0.3	13.85	3	13.80	13.80	-2.7	1,438	-0.19%
2020/02/21	2	14.00	0	0.00	14.00	2	1,446	0.14%
2020/02/20	4	14.25	2	14.35	14.15	2	1,436	0.14%
2020/02/17	0	0.00	1	14.10	14.10	-1	1,436	-0.07%
2020/02/14	0	0.00	2	14.10	14.10	-2	1,474	-0.14%
2020/02/13	3.6	14.23	1	14.45	14.05	2.6	1,482	0.17%
2020/02/12	1	14.35	2	14.35	14.25	-1	1,485	-0.07%
2020/02/11	0.2	14.20	1	14.30	14.15	-0.8	1,484	-0.05%
2020/02/10	1	13.80	1	13.95	13.90	0	1,479	0.00%
2020/02/07	2.4	14.23	1	14.35	14.15	1.4	1,474	0.09%
2020/02/06	0	0.00	0.2	14.50	14.50	-0.2	1,466	-0.01%
2020/02/05	1	13.87	4	14.19	14.25	-3	1,462	-0.20%
2020/02/04	0	0.00	2	14.25	14.15	-2	1,458	-0.14%
2020/02/03	2	14.15	0	0.00	13.70	2	1,471	0.14%
2020/01/31	3.4	14.61	3	14.73	14.60	0.4	1,451	0.03%
2020/01/30	2	14.95	13	14.87	14.85	-11	1,448	-0.76%
2020/01/17	1	16.65	1	16.70	16.75	0	1,420	0.00%
2020/01/16	11	16.89	1.9	16.85	16.85	9.1	1,412	0.64%
2020/01/15	1	16.80	10	16.78	16.90	-9	1,402	-0.64%
2020/01/14	1	16.80	9	16.77	16.75	-8	1,386	-0.58%
2020/01/13	8.9	16.43	14	16.39	16.50	-5.1	1,318	-0.38%
2020/01/10	1	15.80	1	15.85	15.80	0	1,292	0.00%
2020/01/09	3	15.75	5	15.75	15.75	-2	1,295	-0.15%
2020/01/08	4	15.95	3	16.02	15.85	1	1,288	0.08%
2020/01/07	2	15.97	1	15.95	16.15	1	1,274	0.08%
2020/01/06	2	16.15	4	16.25	16.10	-2	1,250	-0.16%
2020/01/03	5	16.46	2	16.60	16.65	3	1,230	0.24%
2020/01/02	5	16.50	19	16.08	16.50	-14	1,195	-1.17%
2019/12/31	2	15.10	0	0.00	15.15	2	1,074	0.19%
2019/12/30	2	15.28	3	15.35	15.15	-1	1,190	-0.08%
2019/12/26	0	0.00	11	15.10	15.20	-11	1,223	-0.90%
2019/12/25	0	0.00	5	15.06	15.10	-5	1,240	-0.40%
2019/12/23	5	15.22	0	0.00	15.15	5	1,253	0.40%
2019/12/20	2	15.43	1	15.50	15.40	1	1,256	0.08%
2019/12/19	2	15.70	0	0.00	15.70	2	1,270	0.16%
2019/12/18	10	15.35	3	15.55	15.65	7	1,299	0.54%
2019/12/17	2	15.43	1	15.55	15.35	1	1,263	0.08%
2019/12/16	1	15.25	20	15.10	15.25	-19	1,236	-1.54%
2019/12/13	9	14.53	0	0.00	14.45	9	1,184	0.76%
2019/12/12	5	15.00	1	15.15	14.95	4	1,159	0.35%
2019/12/11	7	15.09	1	15.15	15.10	6	1,154	0.52%
2019/12/10	2	15.05	1	15.15	15.10	1	1,153	0.09%
2019/12/09	6	15.08	4	15.20	15.00	2	1,145	0.17%
2019/12/06	3	15.03	1	15.25	14.90	2	1,145	0.17%
2019/12/05	3	15.10	5	15.18	15.10	-2	1,144	-0.17%
2019/12/02	2	14.80	0	0.00	14.80	2	1,150	0.17%
2019/11/25	1	15.10	0	0.00	15.10	1	1,210	0.08%
2019/11/20	0	0.00	2	15.05	15.15	-2	1,188	-0.17%
2019/11/15	0	0.00	2	14.90	14.95	-2	1,174	-0.17%
2019/11/14	2	14.95	1	14.95	14.90	1	1,175	0.09%
2019/11/13	8	14.81	23	14.83	15.00	-15	1,173	-1.28%
2019/11/12	1	15.30	0	0.00	15.40	1	1,128	0.09%
2019/11/11	7	15.69	0	0.00	15.55	7	1,126	0.62%
2019/11/07	2	16.35	0	0.00	16.30	2	1,135	0.18%
2019/11/06	2	16.60	0	0.00	16.55	2	1,130	0.18%
2019/11/04	0	0.00	2	16.65	16.65	-2	1,149	-0.17%
2019/11/01	2	16.45	0	0.00	16.45	2	1,166	0.17%
2019/10/31	6	16.76	1	16.85	16.60	5	1,182	0.42%
2019/10/29	1	17.35	0	0.00	17.10	1	1,167	0.09%
2019/10/24	5	17.60	0	0.00	17.55	5	1,175	0.43%
2019/10/21	1	17.65	0	0.00	17.65	1	1,199	0.08%
2019/10/18	1	17.70	0	0.00	17.55	1	1,205	0.08%
2019/10/15	1	17.60	0	0.00	17.70	1	1,234	0.08%
2019/10/14	0	0.00	3	17.68	17.65	-3	1,231	-0.24%
2019/10/09	1	17.50	2	17.65	17.65	-1	1,241	-0.08%
2019/10/08	7	17.83	0	0.00	17.80	7	1,239	0.56%
2019/10/07	6	18.35	7	18.46	18.35	-1	1,212	-0.08%
2019/10/04	15	18.76	11	18.67	18.65	4	1,205	0.33%
2019/10/01	10	18.00	2.1	17.91	18.10	7.9	1,111	0.71%
2019/09/27	2	17.55	1	17.60	17.55	1	1,105	0.09%
2019/09/25	0	0.00	1	17.90	18.10	-1	1,204	-0.08%
2019/09/24	8	18.31	5	18.30	18.30	3	1,206	0.25%
2019/09/23	10	18.15	2	18.13	18.20	8	1,185	0.67%
2019/09/19	5	17.40	0	0.00	17.45	5	1,158	0.43%
2019/09/17	2	17.30	0	0.00	17.30	2	1,171	0.17%
2019/09/11	0	0.00	10	17.62	17.35	-10	1,218	-0.82%
2019/09/10	1	17.55	0	0.00	17.55	1	1,232	0.08%
2019/09/09	1	18.05	0	0.00	17.95	1	1,228	0.08%
2019/09/06	0	0.00	3	18.22	18.25	-3	1,228	-0.24%
2019/09/05	2	18.00	12	18.04	17.90	-10	1,234	-0.81%
2019/09/03	1	18.05	0	0.00	18.00	1	1,240	0.08%
2019/09/02	13	18.28	3	18.28	18.30	10	1,243	0.80%
2019/08/30	2	18.10	7	17.94	18.10	-5	1,247	-0.40%
2019/08/29	0	0.00	4	17.35	17.40	-4	1,213	-0.33%
2019/08/28	0	0.00	1	17.20	17.10	-1	1,213	-0.08%
2019/08/26	3	17.07	0	0.00	17.00	3	1,249	0.24%
2019/08/06	3	15.55	2	16.15	16.20	1	1,392	0.07%
2019/08/05	4	16.60	0	0.00	16.55	4	1,404	0.28%
2019/08/02	9	17.38	0	0.00	17.30	9	1,409	0.64%
2019/08/01	3	17.88	0	0.00	17.85	3	1,416	0.21%
2019/07/31	1	18.10	0	0.00	18.10	1	1,424	0.07%
2019/07/30	1	18.20	0	0.00	18.15	1	1,432	0.07%
2019/07/29	0	0.00	10	18.78	18.55	-10	1,463	-0.68%
2019/07/24	5	18.30	0	0.00	18.25	5	1,561	0.32%
2019/07/23	1	18.55	2	18.15	18.35	-1	1,611	-0.06%
2019/07/22	13	17.78	10	17.85	17.80	3	1,642	0.18%
2019/07/18	2	18.28	0	0.00	18.05	2	1,809	0.11%
2019/07/15	1	18.30	0	0.00	18.30	1	2,328	0.04%
2019/07/11	1	18.90	2	18.80	18.85	-1	2,482	-0.04%
2019/07/10	2	18.63	2	18.70	18.65	0	2,715	0.00%
2019/07/09	1	18.80	0	18.45	18.55	1	2,865	0.03%
2019/07/08	1	19.15	0	0.00	18.95	1	2,886	0.03%
2019/07/05	1	19.25	0	0.00	19.25	1	2,977	0.03%
2019/07/02	0	0.00	9	19.48	19.95	-9	3,071	-0.29%
2019/07/01	0	0.00	1	19.05	19.10	-1	3,116	-0.03%
2019/06/28	2	18.85	0	0.00	18.90	2	3,170	0.06%
2019/06/27	1	18.95	2	19.05	18.95	-1	3,214	-0.03%
2019/06/26	3	18.85	0	0.00	18.70	3	3,248	0.09%
2019/06/25	3	19.40	0	0.00	19.25	3	3,285	0.09%
2019/06/24	4	19.64	2	19.75	19.55	2	3,327	0.06%
2019/06/21	0	0.00	1	19.55	19.55	-1	3,581	-0.03%
2019/06/20	2	19.40	2	19.60	19.60	0	3,676	0.00%
2019/06/19	1	19.55	2	19.45	19.55	-1	3,892	-0.03%
2019/06/18	4	19.08	0	0.00	18.85	4	4,093	0.10%
2019/06/17	1	19.35	0	0.00	19.40	1	4,123	0.02%
2019/06/13	1	19.35	4	19.54	19.35	-3	4,418	-0.07%
2019/06/12	0	0.00	2	19.30	19.20	-2	4,474	-0.04%
2019/06/10	1	19.05	0	0.00	18.90	1	4,831	0.02%
2019/06/06	2	19.00	0	0.00	19.05	2	4,885	0.04%
2019/06/05	10	19.30	10	19.15	19.10	0	4,921	0.00%
2019/06/04	1	19.00	0	0.00	19.00	1	5,196	0.02%
2019/06/03	1	19.00	0	0.00	19.00	1	5,485	0.02%
2019/05/31	14	19.04	0	0.00	19.15	14	5,623	0.25%
2019/05/30	6	18.89	6	18.57	18.75	0	5,667	0.00%
2019/05/29	3	18.15	3	18.30	18.15	0	5,929	0.00%
2019/05/28	2	18.28	1	18.20	18.15	1	6,344	0.02%
2019/05/27	1	18.05	0	0.00	18.00	1	6,406	0.02%
2019/05/23	0	0.00	5	17.83	17.90	-5	6,798	-0.07%
2019/05/22	2	18.00	4	18.01	17.90	-2	6,934	-0.03%
2019/05/21	1	17.45	9	17.62	17.55	-8	7,131	-0.11%
2019/05/20	9	17.50	9	17.78	17.30	0	7,268	0.00%
2019/05/17	7	17.66	0	0.00	17.40	7	7,548	0.09%
2019/05/16	1	18.00	5	18.12	18.00	-4	8,159	-0.05%
2019/05/14	1	17.70	3	17.90	18.15	-2	8,557	-0.02%
2019/05/13	0	0.00	3	17.85	17.75	-3	8,610	-0.03%
2019/05/10	0	0.00	1	18.75	18.25	-1	8,636	-0.01%
2019/05/09	6	18.38	4	18.20	18.20	2	8,684	0.02%
2019/05/08	1	18.80	2	18.90	18.90	-1	8,707	-0.01%
2019/05/06	7	18.94	1	18.90	18.90	6	8,890	0.07%
2019/05/03	0	0.00	1	19.60	19.50	-1	8,868	-0.01%
2019/05/02	0	0.00	1	19.50	19.50	-1	8,861	-0.01%
2019/04/30	9	19.36	0	0.00	19.30	9	8,840	0.10%
2019/04/29	3	20.45	1	20.05	20.00	2	8,788	0.02%
2019/04/26	3	20.63	4	20.60	20.55	-1	8,746	-0.01%
2019/04/25	0	0.00	23	21.01	20.95	-23	8,709	-0.26%
2019/04/24	4	21.09	4	21.35	20.85	0	8,691	0.00%
2019/04/23	21	22.32	3	22.07	21.65	18	8,579	0.21%
2019/04/22	1	21.40	22	21.12	21.65	-21	8,170	-0.26%
2019/04/19	0	0.00	1	21.10	20.90	-1	8,086	-0.01%
2019/04/18	1	21.10	1	21.05	20.70	0	8,058	0.00%
2019/04/17	1	21.50	8	21.39	21.30	-7	7,997	-0.09%
2019/04/16	10	21.98	17	22.00	21.85	-7	7,921	-0.09%
2019/04/15	0	0.00	1	21.90	21.60	-1	7,713	-0.01%
2019/04/11	0	0.00	3	21.83	21.10	-3	7,598	-0.04%
2019/04/10	1	21.30	0	0.00	21.45	1	7,498	0.01%
2019/04/09	0	0.00	8	21.20	21.10	-8	7,482	-0.11%
2019/04/08	1	21.45	0	0.00	21.10	1	7,475	0.01%
2019/04/03	6	21.67	7	21.44	21.15	-1	7,446	-0.01%
2019/04/02	4	21.00	0	0.00	20.80	4	7,366	0.05%
2019/04/01	0	0.00	1	20.55	20.40	-1	7,315	-0.01%
2019/03/29	0	0.00	1	20.25	20.60	-1	7,273	-0.01%
2019/03/28	1	20.60	4	20.55	20.40	-3	7,281	-0.04%
2019/03/27	1	21.00	6	20.85	20.85	-5	7,371	-0.07%
2019/03/26	33	21.40	36	21.60	21.30	-3	7,649	-0.04%
2019/03/25	4	20.60	1	20.60	21.05	3	7,476	0.04%
2019/03/22	7	21.70	15	21.59	21.30	-8	7,428	-0.11%
2019/03/21	2	21.65	6	21.88	22.15	-4	7,226	-0.06%
2019/03/19	8	20.88	8	20.97	20.75	0	7,005	0.00%
2019/03/18	27	21.30	5	21.26	21.15	22	6,945	0.32%
2019/03/15	1	20.70	1	20.80	20.70	0	6,757	0.00%
2019/03/14	2	20.50	2	20.68	20.55	0	6,726	0.00%
2019/03/13	25	21.11	2	20.95	20.70	23	6,777	0.34%
2019/03/12	2	20.28	6	20.48	20.30	-4	6,556	-0.06%
2019/03/11	0	0.00	1	20.40	20.40	-1	6,594	-0.02%
2019/03/08	7	20.71	2	20.60	20.50	5	6,674	0.07%
2019/03/07	1	20.55	1	20.75	20.80	0	6,451	0.00%
2019/03/05	3	20.70	0	0.00	20.50	3	6,401	0.05%
2019/03/04	13	20.63	6	20.80	20.90	7	6,402	0.11%
2019/02/27	21	20.59	6	20.65	20.60	15	6,134	0.24%
2019/02/26	14	19.98	3	20.20	19.90	11	5,759	0.19%
2019/02/25	22	20.26	18	20.20	20.20	4	5,731	0.07%
2019/02/22	14	20.61	6	20.68	20.25	8	5,680	0.14%
2019/02/21	5	19.69	12	20.05	20.60	-7	5,529	-0.13%
2019/02/20	27	20.40	15	20.42	20.15	12	5,470	0.22%
2019/02/19	7	19.83	12	20.02	19.90	-5	5,320	-0.09%
2019/02/18	13	20.62	14	20.78	20.30	-1	5,299	-0.02%
2019/02/15	13	19.73	56	19.97	19.75	-43	5,062	-0.85%
2019/02/14	8	18.43	36	19.23	19.55	-28	4,542	-0.62%
2019/02/13	2	17.50	9	17.69	17.80	-7	4,384	-0.16%
2019/02/12	1	17.60	1	17.35	17.60	0	4,524	0.00%
2019/02/11	2	17.13	3	17.22	17.10	-1	4,604	-0.02%
2019/01/30	5	17.12	3	17.17	17.00	2	4,689	0.04%
2019/01/29	1	16.95	2	17.00	17.05	-1	4,771	-0.02%
2019/01/28	1	17.00	0	0.00	17.05	1	4,912	0.02%
2019/01/25	6	17.18	2	17.00	17.10	4	5,187	0.08%
2019/01/22	5	16.27	0	0.00	16.20	5	5,487	0.09%
2019/01/21	1	16.85	6	16.94	16.60	-5	5,589	-0.09%
2019/01/18	0	0.00	3	16.47	16.60	-3	5,605	-0.05%
2019/01/16	0	0.00	1	16.55	16.45	-1	5,698	-0.02%
2019/01/15	0	0.00	7	16.27	16.55	-7	5,809	-0.12%
2019/01/14	1	15.95	0	0.00	15.90	1	5,862	0.02%
2019/01/10	1	16.60	0	0.00	16.25	1	5,909	0.02%
2019/01/07	0	0.00	1	16.25	16.40	-1	6,030	-0.02%
2019/01/04	8	15.40	0	0.00	15.60	8	6,167	0.13%
2019/01/03	0	0.00	3	16.30	16.20	-3	6,201	-0.05%
2019/01/02	1	16.20	0	0.00	16.15	1	6,367	0.02%
2018/12/28	7	16.12	0	0.00	16.05	7	6,500	0.11%
2018/12/27	0	0.00	4	16.43	16.50	-4	6,529	-0.06%
2018/12/26	0	0.00	2	16.30	16.35	-2	6,578	-0.03%
2018/12/25	17	16.67	0	0.00	16.50	17	6,623	0.26%
2018/12/24	0	0.00	3	17.10	17.15	-3	6,751	-0.04%
2018/12/21	3	17.25	3	17.23	17.30	0	6,885	0.00%
2018/12/20	10	17.50	3	17.65	17.15	7	7,010	0.10%
2018/12/19	8	18.50	12	18.50	18.35	-4	6,916	-0.06%
2018/12/18	0	0.00	3.5	17.56	17.50	-3.5	6,619	-0.05%
2018/12/17	1.5	17.13	1	17.30	17.05	0.5	6,574	0.01%
2018/12/14	4	16.63	0	0.00	16.90	4	6,543	0.06%
2018/12/12	10	17.10	0	0.00	17.10	10	6,567	0.15%
2018/12/11	0	0.00	2	17.00	16.85	-2	6,585	-0.03%
2018/12/10	7	16.77	0	0.00	16.70	7	6,789	0.10%
2018/12/07	5	17.34	5	17.27	17.40	0	6,846	0.00%
2018/12/06	18	17.30	5	17.12	16.80	13	6,864	0.19%
2018/12/05	10	18.06	49	18.20	18.30	-39	6,779	-0.58%
2018/12/04	43	18.73	37	18.50	18.50	6	6,829	0.09%
2018/12/03	41	18.78	42	18.63	18.50	-1	6,770	-0.01%
2018/11/30	16	18.03	6	17.98	17.85	10	6,647	0.15%
2018/11/29	0	0.00	1	17.85	17.60	-1	6,593	-0.02%
2018/11/28	32	17.89	73	17.81	17.70	-41	6,479	-0.63%
2018/11/27	6	17.13	11	17.05	17.20	-5	6,256	-0.08%
2018/11/26	1	16.60	11	16.45	16.55	-10	6,309	-0.16%
2018/11/23	5	16.46	9	16.50	16.35	-4	6,312	-0.06%
2018/11/22	8	16.68	3	16.80	16.65	5	6,292	0.08%
2018/11/21	7	16.54	1	16.65	17.10	6	6,290	0.10%
2018/11/20	11	17.07	7	17.14	16.80	4	6,274	0.06%
2018/11/19	1	16.80	24	17.02	17.10	-23	6,144	-0.37%
2018/11/16	1	16.55	2	16.70	16.55	-1	6,064	-0.02%
2018/11/15	8	16.81	11	17.00	16.50	-3	6,016	-0.05%
2018/11/14	30	17.00	2	17.10	17.00	28	5,907	0.47%
2018/11/13	38	16.85	7	16.60	17.00	31	5,903	0.53%
2018/11/12	5	17.05	5	16.85	16.80	0	5,826	0.00%
2018/11/09	3	16.63	1	17.05	17.15	2	5,681	0.04%
2018/11/08	7	16.74	2	16.65	16.45	5	5,594	0.09%
2018/11/07	12	16.49	20	16.50	16.30	-8	5,495	-0.15%
2018/11/06	5	16.65	1	16.65	16.30	4	5,555	0.07%
2018/11/05	55	16.84	13	16.88	16.70	42	5,505	0.76%
2018/11/02	14	16.19	5	16.22	16.70	9	5,372	0.17%
2018/11/01	2	15.28	8	15.43	15.60	-6	5,116	-0.12%
2018/10/31	18	15.46	3	15.47	15.30	15	5,056	0.30%
2018/10/30	5	15.04	9	15.12	15.20	-4	4,960	-0.08%
2018/10/29	3	14.35	19	14.29	14.70	-16	4,883	-0.33%
2018/10/26	8	13.73	2	13.95	13.95	6	4,903	0.12%
2018/10/25	19	14.11	7	13.95	13.60	12	4,938	0.24%
2018/10/24	0	0.00	2	14.85	14.85	-2	4,921	-0.04%
2018/10/23	2	15.20	0	0.00	14.95	2	4,996	0.04%
2018/10/22	1	15.25	12	15.11	15.60	-11	4,969	-0.22%
2018/10/19	1	14.50	0	0.00	14.40	1	5,037	0.02%
2018/10/18	4	14.85	3	14.95	14.85	1	5,176	0.02%
2018/10/17	3	14.73	0	0.00	14.70	3	5,450	0.06%
2018/10/16	3	15.05	2	14.93	15.10	1	5,724	0.02%
2018/10/15	2	14.95	2	15.13	15.00	0	6,193	0.00%
2018/10/12	5	14.50	21	14.38	14.75	-16	6,200	-0.26%
2018/10/11	3	15.27	20	15.25	15.25	-17	6,345	-0.27%
2018/10/09	27	17.29	8	17.74	16.90	19	6,329	0.30%
2018/10/08	32	18.84	48	18.55	18.30	-16	6,201	-0.26%
2018/10/05	3	19.82	4	19.71	19.80	-1	6,196	-0.02%
2018/10/04	0	0.00	2	20.45	20.40	-2	6,228	-0.03%
2018/10/03	8	19.98	7	20.11	20.30	1	6,317	0.02%
2018/10/02	36	20.82	1	20.80	20.35	35	6,449	0.54%
2018/10/01	2	21.48	0	0.00	21.55	2	6,685	0.03%
2018/09/28	1	21.65	3	21.53	21.60	-2	6,984	-0.03%
2018/09/27	3	21.67	0	0.00	21.60	3	6,970	0.04%
2018/09/26	1	21.00	0	0.00	21.20	1	6,871	0.01%
2018/09/25	1	20.90	32	20.65	20.55	-31	6,936	-0.45%
2018/09/21	0	0.00	1	20.00	20.35	-1	7,004	-0.01%
2018/09/20	0	0.00	1	20.00	19.90	-1	7,220	-0.01%
2018/09/19	1	20.05	1	20.35	20.05	0	7,458	0.00%
2018/09/18	3	20.32	1	20.50	20.00	2	7,955	0.03%
2018/09/17	3	20.88	21	21.00	20.75	-18	8,141	-0.22%
2018/09/14	30	20.91	6	21.40	21.60	24	8,374	0.29%
2018/09/13	0	0.00	18	20.10	20.55	-18	8,871	-0.20%
2018/09/12	2	19.48	2	19.83	19.35	0	9,600	0.00%
2018/09/11	0	0.00	3	19.85	20.20	-3	10,171	-0.03%
2018/09/10	8	19.91	1	20.80	19.50	7	10,344	0.07%
2018/09/07	7	21.89	4	22.25	21.65	3	10,298	0.03%
2018/09/06	1	22.85	0	0.00	22.80	1	10,366	0.01%
2018/09/05	2	23.20	0	0.00	23.00	2	10,385	0.02%
2018/09/04	0	0.00	1	23.60	23.45	-1	10,421	-0.01%
2018/09/03	2	23.40	0	0.00	23.10	2	10,461	0.02%
2018/08/31	8	23.98	2	24.40	24.00	6	10,473	0.06%
2018/08/30	60	23.53	1	23.65	23.80	59	10,375	0.57%
2018/08/29	1	23.50	1	23.25	23.25	0	10,383	0.00%
2018/08/27	0	0.00	1	22.60	23.05	-1	10,485	-0.01%
2018/08/24	2	22.15	0	0.00	22.05	2	10,536	0.02%
2018/08/23	0	0.00	1	22.55	22.35	-1	10,675	-0.01%
2018/08/22	3	22.45	1	22.50	22.50	2	11,025	0.02%
2018/08/20	0	0.00	3	22.10	22.10	-3	11,180	-0.03%
2018/08/17	2	22.80	5	22.70	22.55	-3	11,181	-0.03%
2018/08/16	10	22.55	4	22.56	22.55	6	11,174	0.05%
2018/08/15	20	22.30	2	22.40	22.25	18	11,171	0.16%
2018/08/14	3	23.37	8	23.28	23.35	-5	11,104	-0.05%
2018/08/13	65	22.86	11	23.16	22.75	54	11,218	0.48%
2018/08/10	9	25.24	4	25.16	24.80	5	11,066	0.05%
2018/08/09	1	25.80	4	26.04	25.80	-3	11,022	-0.03%
2018/08/08	1	26.65	0	0.00	26.10	1	11,075	0.01%
2018/08/07	0	0.00	1	26.90	26.80	-1	11,112	-0.01%
2018/08/06	18	27.01	1	27.20	26.80	17	11,158	0.15%
2018/08/03	5	26.84	2	27.63	27.80	3	11,206	0.03%
2018/08/02	16	27.65	2	27.33	27.10	14	11,191	0.13%
2018/08/01	11	28.76	2	28.73	28.65	9	11,116	0.08%
2018/07/31	1	28.95	6	28.73	28.75	-5	11,093	-0.05%
2018/07/30	11	29.00	5	29.19	28.60	6	11,145	0.05%
2018/07/27	19	29.06	5	29.48	29.50	14	11,101	0.13%
2018/07/26	18	29.45	16	29.02	28.75	2	11,048	0.02%
2018/07/25	5	29.56	4	29.65	29.20	1	10,983	0.01%
2018/07/24	20	29.77	7	29.76	29.75	13	10,894	0.12%
2018/07/23	62	29.81	57	29.17	29.00	5	10,692	0.05%
2018/07/20	19	29.11	40	29.60	30.25	-21	10,404	-0.20%
2018/07/19	0	0.00	1	28.50	28.50	-1	9,941	-0.01%
2018/07/18	26	28.61	15	28.63	28.15	11	9,977	0.11%
2018/07/17	4	27.28	6	27.41	27.50	-2	9,791	-0.02%
2018/07/16	3	28.08	2	28.45	27.75	1	9,749	0.01%
2018/07/13	3	28.77	5	28.89	28.50	-2	9,704	-0.02%
2018/07/12	22	28.64	8.4	28.31	28.20	13.6	9,610	0.14%
2018/07/11	10	28.89	18	28.92	28.70	-8	9,559	-0.08%
2018/07/10	13.3	28.71	12	28.58	28.80	1.3	9,516	0.01%
2018/07/09	24.7	28.88	16	28.95	28.90	8.7	9,332	0.09%
2018/07/06	2	28.13	9	28.49	29.10	-7	8,951	-0.08%
2018/07/05	20	26.79	24	27.04	26.70	-4	8,674	-0.05%
2018/07/04	4	26.78	4	26.65	26.40	0	8,667	0.00%
2018/07/03	6	27.81	2	28.20	27.10	4	8,645	0.05%
2018/07/02	9	28.68	7	28.78	28.30	2	8,549	0.02%
2018/06/29	9	29.21	5	28.83	28.70	4	8,516	0.05%
2018/06/28	21	29.52	3	28.82	27.90	18	8,497	0.21%
2018/06/27	59	27.97	57	28.16	29.25	2	8,282	0.02%
2018/06/26	2	28.43	2	28.60	28.40	0	7,862	0.00%
2018/06/25	12	29.08	5	29.98	27.90	7	7,912	0.09%
2018/06/22	17	31.50	9.4	31.86	30.00	7.6	7,719	0.10%
2018/06/21	81	30.71	108	30.77	31.15	-27	7,077	-0.38%	大賣/
2018/06/20	20	28.16	25	28.44	28.90	-5	6,337	-0.08%
2018/06/19	0	0.00	10	26.20	26.95	-10	5,755	-0.17%
2018/06/15	1	25.70	0	0.00	25.15	1	5,566	0.02%
2018/06/14	7	26.46	8	26.36	26.10	-1	5,531	-0.02%
2018/06/13	0	0.00	3	25.50	25.45	-3	5,452	-0.06%
2018/06/12	2	25.78	1	25.45	25.45	1	5,472	0.02%
2018/06/11	8	25.76	0	0.00	25.35	8	5,462	0.15%
2018/06/08	21	26.43	0	0.00	26.00	21	5,461	0.38%
2018/06/07	1	27.45	1	26.80	26.75	0	5,470	0.00%
2018/06/06	0	0.00	1	27.05	27.05	-1	5,647	-0.02%
2018/06/05	1	26.50	1	26.85	26.65	0	5,842	0.00%
2018/06/04	3	26.43	2	26.75	26.10	1	5,868	0.02%
2018/06/01	2	26.88	4	26.90	26.90	-2	5,796	-0.03%
2018/05/31	3	27.22	1	26.50	26.50	2	5,749	0.03%
2018/05/30	42	29.56	34	29.11	28.35	8	5,640	0.14%
2018/05/29	0	0.00	21	28.83	28.90	-21	5,324	-0.39%
2018/05/28	1	26.70	6	26.66	26.30	-5	5,210	-0.10%
2018/05/25	8	26.17	2	26.03	26.10	6	5,249	0.11%
2018/05/24	1	26.65	2	26.98	26.65	-1	5,281	-0.02%
2018/05/23	4	26.84	1	26.90	26.60	3	5,324	0.06%
2018/05/22	2	27.23	1	27.25	27.05	1	5,393	0.02%
2018/05/21	5	27.21	8	27.48	27.80	-3	5,422	-0.06%
2018/05/18	6	26.13	1	26.00	25.90	5	5,355	0.09%
2018/05/17	4	26.98	2	27.13	26.55	2	5,550	0.04%
2018/05/16	2	26.68	11	27.12	27.60	-9	5,693	-0.16%
2018/05/15	6	26.67	7	26.84	26.85	-1	5,781	-0.02%
2018/05/14	8	26.11	5	26.29	26.30	3	5,912	0.05%
2018/05/11	2	26.55	5	26.22	26.65	-3	6,014	-0.05%
2018/05/10	5	25.50	5	25.72	25.20	0	5,914	0.00%
2018/05/09	4	24.58	2	24.63	24.60	2	5,892	0.03%
2018/05/08	1	24.80	20	25.01	25.05	-19	5,890	-0.32%
2018/05/07	1	24.80	7	24.99	25.05	-6	5,933	-0.10%
2018/05/04	2	24.30	2	24.73	23.90	0	5,922	0.00%
2018/05/03	1	23.95	1	24.25	23.85	0	5,928	0.00%
2018/05/02	3	24.08	2	23.93	23.70	1	5,947	0.02%
2018/04/30	4	23.04	6	23.15	23.25	-2	5,972	-0.03%
2018/04/27	1	21.65	2	22.45	22.30	-1	6,007	-0.02%
2018/04/26	1	21.30	1	21.25	21.00	0	6,148	0.00%
2018/04/25	2	21.18	17	20.78	21.60	-15	6,620	-0.23%
2018/04/24	10	19.07	8	19.85	20.90	2	6,808	0.03%
2018/04/23	27	20.71	3	20.98	21.00	24	6,836	0.35%
2018/04/20	0	0.00	1	22.60	22.65	-1	7,062	-0.01%
2018/04/19	4	22.28	0	0.00	22.55	4	7,196	0.06%
2018/04/18	2	22.43	2	22.33	22.30	0	7,466	0.00%
2018/04/17	5	22.67	1	22.55	22.20	4	7,541	0.05%
2018/04/16	3	23.45	6	24.13	23.20	-3	7,687	-0.04%
2018/04/13	1	23.00	2	23.18	23.00	-1	8,000	-0.01%
2018/04/12	3	23.23	2	23.63	23.10	1	8,475	0.01%
2018/04/11	2	23.85	0	0.00	23.40	2	8,792	0.02%
2018/04/10	6	23.67	0	0.00	23.00	6	9,255	0.06%
2018/04/02	2	27.75	5	27.11	26.50	-3	11,171	-0.03%
2018/03/31	16	27.27	16	27.09	27.20	0	11,562	0.00%
2018/03/30	0	0.00	1	26.05	25.60	-1	11,431	-0.01%
2018/03/28	1	27.10	7	26.54	25.90	-6	11,759	-0.05%
2018/03/27	1	25.45	8	25.24	26.05	-7	11,555	-0.06%
2018/03/26	6	23.58	1	23.90	23.70	5	11,556	0.04%
2018/03/23	3	24.13	0	0.00	24.00	3	11,587	0.03%
2018/03/22	3	26.03	1	26.60	26.05	2	11,667	0.02%
2018/03/20	4	27.05	3	26.92	26.80	1	12,025	0.01%
2018/03/19	1	27.10	27	26.55	26.60	-26	12,383	-0.21%
2018/03/16	3	27.48	2	27.08	26.95	1	12,813	0.01%
2018/03/14	1	27.60	1	28.00	27.55	0	13,175	0.00%
2018/03/13	2	27.60	0	0.00	27.65	2	13,221	0.02%
2018/03/12	4	27.68	3	27.58	28.20	1	13,332	0.01%
2018/03/09	4	26.99	3	26.23	26.70	1	13,288	0.01%
2018/03/08	5	28.21	1	28.15	27.55	4	13,430	0.03%
2018/03/07	2	28.75	2	29.25	28.60	0	13,633	0.00%
2018/03/06	3	29.00	1	29.20	28.85	2	13,904	0.01%
2018/03/05	5	29.06	1	28.70	28.20	4	14,295	0.03%
2018/03/02	5	29.62	0	0.00	29.30	5	14,638	0.03%
2018/03/01	4	29.84	5	29.89	30.20	-1	14,737	-0.01%
2018/02/27	1	29.90	1	30.60	29.90	0	15,070	0.00%
2018/02/26	4	30.48	5	30.58	30.40	-1	15,303	-0.01%
2018/02/12	1	27.40	4	27.60	27.80	-3	15,343	-0.02%
2018/02/09	4	25.81	3	26.23	26.60	1	15,288	0.01%
2018/02/08	1	28.60	25	29.49	28.65	-24	15,097	-0.16%
2018/02/07	1	30.05	11	29.00	28.20	-10	14,990	-0.07%
2018/02/06	2	29.63	0	0.00	29.35	2	15,184	0.01%
2018/02/05	7	32.31	1	32.90	32.60	6	14,999	0.04%
2018/02/01	2	35.75	1	35.35	35.30	1	14,938	0.01%
2018/01/31	2	35.80	2	36.00	35.95	0	15,019	0.00%
2018/01/30	4	36.35	32	35.81	35.60	-28	15,085	-0.19%
2018/01/29	3	35.40	3	36.38	36.30	0	15,087	0.00%
2018/01/26	2	36.00	1	35.40	35.20	1	15,090	0.01%
2018/01/25	4	36.45	1	36.70	35.80	3	15,332	0.02%
2018/01/24	4	36.25	3	36.73	36.05	1	15,375	0.01%
2018/01/23	13	36.72	7	36.61	36.00	6	15,722	0.04%
2018/01/22	3	36.50	5	36.37	37.00	-2	15,884	-0.01%
2018/01/19	26	36.86	18	37.28	35.80	8	15,980	0.05%
2018/01/18	7	40.42	7	40.33	39.55	0	15,534	0.00%
2018/01/17	3	41.20	0	0.00	40.95	3	15,414	0.02%
2018/01/16	10	41.11	8	41.63	41.30	2	15,409	0.01%
2018/01/15	3	39.72	3	39.87	40.10	0	15,291	0.00%
2018/01/12	2	41.70	2	42.00	40.25	0	15,232	0.00%
2018/01/11	4	39.89	5	40.27	39.80	-1	15,086	-0.01%
2018/01/10	8	41.43	8	40.60	40.20	0	15,058	0.00%
2018/01/09	8	40.24	10	40.16	41.20	-2	15,144	-0.01%
2018/01/08	19	43.67	23	41.79	40.50	-4	15,071	-0.03%
2018/01/05	16	44.35	17	44.65	44.35	-1	14,699	-0.01%
2018/01/04	17	45.00	13	45.04	44.15	4	14,418	0.03%
2018/01/03	22	42.90	24.3	43.67	44.80	-2.3	13,966	-0.02%
2018/01/02	40	39.38	35	39.73	40.75	5	13,344	0.04%