達運 (6120)-元大-小港券商分點個股進出

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

達運

(6120)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

達運 (6120)籌碼相關－元大-小港券商分點個股進出

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-小港券商分點個股進出
元大-小港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	5	15.55	1	15.60	15.45	4	9,928	0.04%
2024/05/17	35	15.60	0	0.00	15.55	35	10,007	0.35%
2024/05/16	2	15.58	5	15.65	15.70	-3	10,175	-0.03%
2024/05/15	0	0.00	0.9	15.60	15.50	-0.9	10,424	-0.01%
2024/05/14	10	15.60	77	15.50	15.50	-67	10,575	-0.63%
2024/05/13	7	15.60	0	0.00	15.60	7	10,660	0.07%
2024/05/10	3	15.75	0.1	15.75	15.80	2.9	10,718	0.03%
2024/05/08	0	0.00	1	15.45	15.65	-1	10,798	-0.01%
2024/05/07	0.4	15.50	0	0.00	15.55	0.4	10,891	0.00%
2024/05/06	1	15.70	1.4	15.70	15.60	-0.4	10,907	0.00%
2024/05/03	34	15.51	5.3	15.96	15.45	28.7	10,980	0.26%
2024/05/02	4	17.03	1	17.10	17.00	3	10,665	0.03%
2024/04/30	0	0.00	1	17.30	17.00	-1	10,716	-0.01%
2024/04/29	3	17.45	3	17.30	17.50	0	10,872	0.00%
2024/04/26	2	17.15	0	0.00	17.00	2	10,955	0.02%
2024/04/25	0	0.00	8	17.00	16.85	-8	11,515	-0.07%
2024/04/24	0	0.00	4	16.91	16.80	-4	12,382	-0.03%
2024/04/23	97	16.93	32	17.10	16.70	65	12,508	0.52%
2024/04/22	4	16.63	12.2	16.84	16.80	-8.2	12,501	-0.07%
2024/04/19	4	15.48	1.4	15.79	15.75	2.6	12,587	0.02%
2024/04/18	1	15.60	10	16.00	15.90	-9	13,006	-0.07%
2024/04/17	19	15.67	10	15.65	15.60	9	14,719	0.06%
2024/04/16	7.2	15.77	0.1	16.05	15.60	7	15,102	0.05%
2024/04/15	41	16.62	5	16.65	16.40	36	15,356	0.23%
2024/04/12	1	17.05	1	17.20	16.75	0	15,296	0.00%
2024/04/11	9	17.55	4	17.25	17.15	5	15,201	0.03%
2024/04/10	0	0.00	5	17.76	17.55	-5	15,264	-0.03%
2024/04/09	13.2	17.60	6	17.59	17.25	7.2	15,120	0.05%
2024/04/08	75.2	18.82	45	18.66	17.90	30.2	14,805	0.20%
2024/04/03	41.1	18.04	80.2	18.14	18.60	-39.1	13,686	-0.29%
2024/04/02	7	17.29	2	17.05	16.95	5	12,806	0.04%
2024/04/01	0.4	16.55	0	0.00	16.55	0.4	12,262	0.00%
2024/03/29	0	0.00	1	16.15	16.10	-1	12,158	-0.01%
2024/03/28	0	16.05	0	0.00	16.15	0	12,089	0.00%
2024/03/26	0	0.00	3	16.15	15.90	-3	12,016	-0.02%
2024/03/25	1	16.35	1	16.10	16.25	0	11,947	0.00%
2024/03/22	11	15.95	0	0.00	15.95	11	11,882	0.09%
2024/03/21	10	15.67	0	0.00	15.80	10	11,845	0.08%
2024/03/20	5	15.70	1	16.05	15.65	4	11,799	0.03%
2024/03/14	1	15.75	0	0.00	15.65	1	11,757	0.01%
2024/03/13	13	16.35	7	16.06	15.95	6	11,681	0.05%
2024/03/12	18	16.62	18	16.73	16.95	0	11,466	0.00%
2024/03/11	3	16.50	0	0.00	16.50	3	11,000	0.03%
2024/03/08	0	0.00	2	15.25	15.00	-2	10,733	-0.02%
2024/03/07	0	0.00	10	15.30	15.35	-10	10,660	-0.09%
2024/03/05	1	16.15	2	15.70	16.05	-1	10,524	-0.01%
2024/03/04	10	15.53	1	15.65	15.50	9	10,356	0.09%
2024/03/01	0	0.00	3	15.55	15.40	-3	10,307	-0.03%
2024/02/29	0	0.00	1	15.75	15.65	-1	10,277	-0.01%
2024/02/26	8	16.09	4	16.20	16.20	4	10,170	0.04%
2024/02/23	1	16.70	0	0.00	16.20	1	10,157	0.01%
2024/02/22	5	16.40	0	0.00	16.35	5	10,080	0.05%
2024/02/20	7	16.97	1.1	16.65	16.65	5.9	9,965	0.06%
2024/02/19	1.1	16.99	3.1	17.29	16.85	-2	9,869	-0.02%
2024/02/16	10	16.80	14	17.21	17.10	-4	9,692	-0.04%
2024/02/15	2	16.30	1	16.35	16.30	1	9,410	0.01%
2024/02/05	1	15.65	1	15.80	15.75	0	9,238	0.00%
2024/02/01	2	15.40	0.1	15.45	15.35	2	9,110	0.02%
2024/01/30	0.1	16.09	0	0.00	16.10	0.1	8,903	0.00%
2024/01/29	5	16.00	1	15.95	15.85	4	8,780	0.05%
2024/01/26	5	16.25	6.1	16.33	15.80	-1.1	8,713	-0.01%
2024/01/25	6	16.30	5.1	16.20	15.95	0.9	8,589	0.01%
2024/01/24	0	0.00	2	16.33	16.25	-2	8,453	-0.02%
2024/01/23	2	17.13	1.2	17.03	16.40	0.8	8,338	0.01%
2024/01/22	3	16.75	1.1	16.71	16.45	1.9	8,093	0.02%
2024/01/19	43	17.30	26.5	17.00	16.90	16.5	7,868	0.21%
2024/01/18	8.8	16.98	87.3	17.16	17.45	-78.4	7,224	-1.09%
2024/01/17	6	16.19	43.3	15.97	15.90	-37.3	6,305	-0.59%
2024/01/16	18.1	16.49	1.1	16.28	16.40	17	6,114	0.28%
2024/01/15	40	16.93	14	16.81	16.80	26	5,822	0.45%
2024/01/12	31.1	16.71	16.5	16.67	16.80	14.6	5,465	0.27%
2024/01/11	93.9	16.99	84.1	17.10	16.45	9.8	4,982	0.20%
2024/01/10	8.2	15.54	22.2	15.59	16.25	-14.1	3,206	-0.44%
2024/01/09	18.3	15.12	1	14.85	14.80	17.3	2,785	0.62%
2024/01/05	10	14.15	0	0.00	14.15	10	2,603	0.38%
2024/01/04	10	14.25	21	14.39	14.15	-11	2,574	-0.43%
2024/01/03	1	13.30	0	0.00	13.75	1	2,566	0.04%
2024/01/02	0	0.00	1	13.40	13.40	-1	2,594	-0.04%
2023/12/25	20	13.15	0	0.00	13.15	20	3,068	0.65%
2023/12/22	4	13.34	0	0.00	13.25	4	3,109	0.13%
2023/12/19	8	13.36	0	0.00	13.30	8	3,325	0.24%
2023/12/18	1.2	13.46	0	0.00	13.45	1.2	3,336	0.03%
2023/12/15	5	13.69	0	0.00	13.65	5	3,401	0.15%
2023/12/12	5	13.53	0	0.00	13.70	5	3,975	0.13%
2023/12/11	1	13.80	0	0.00	13.80	1	4,219	0.02%
2023/12/08	0	0.00	20	13.75	13.80	-20	4,394	-0.46%
2023/12/06	0	0.00	1	13.85	13.75	-1	4,977	-0.02%
2023/12/04	21	14.00	0	0.00	14.00	21	5,037	0.42%
2023/12/01	3	13.82	0	0.00	13.90	3	5,055	0.06%
2023/11/30	1	13.55	0	0.00	13.75	1	5,063	0.02%
2023/11/27	6	14.10	0	0.00	13.75	6	5,065	0.12%
2023/11/21	1	14.10	0	0.00	14.05	1	5,030	0.02%
2023/11/15	0	0.00	10	13.65	13.65	-10	5,166	-0.19%
2023/11/14	0	0.00	0.1	13.40	13.40	-0.1	5,191	0.00%
2023/11/13	10	13.45	0	0.00	13.40	10	5,230	0.19%
2023/11/02	0	14.15	0	0.00	14.10	0	5,977	0.00%
2023/10/30	0	0.00	199	13.92	13.95	-199	6,089	-3.27%	大賣/鉅額交易
2023/10/20	1	13.45	2	13.50	13.50	-1	6,653	-0.02%
2023/10/18	4	13.95	0	0.00	13.90	4	6,942	0.06%
2023/10/16	3	14.37	0	0.00	14.30	3	7,417	0.04%
2023/10/12	1	14.85	0	0.00	14.85	1	7,571	0.01%
2023/10/11	107	14.88	0.4	15.00	14.75	106.6	7,913	1.35%	大買/鉅額交易
2023/10/06	0.1	16.00	0	0.00	15.90	0.1	8,521	0.00%
2023/10/05	3	16.63	2	16.30	16.30	1	9,007	0.01%
2023/10/04	3	15.73	64	16.12	16.20	-61	9,543	-0.64%
2023/10/03	1	15.75	1	16.10	16.05	0	9,820	0.00%
2023/10/02	0	0.00	1	16.20	16.15	-1	9,763	-0.01%
2023/09/28	0.4	16.15	0	0.00	15.80	0.4	9,746	0.00%
2023/09/27	4	16.04	4	15.91	15.90	0	9,694	0.00%
2023/09/26	0	0.00	2	16.10	15.80	-2	9,679	-0.02%
2023/09/25	200	16.00	110	15.94	16.05	90	9,699	0.93%	大買/大賣/
2023/09/22	2	15.85	2	15.30	16.00	0	9,645	0.00%
2023/09/21	0	0.00	15	15.48	15.45	-15	9,548	-0.16%
2023/09/20	21	15.57	0	0.00	15.55	21	9,535	0.22%
2023/09/19	2	15.65	0.1	16.00	15.85	2	9,608	0.02%
2023/09/18	7.1	16.25	14	16.26	16.10	-7	9,959	-0.07%
2023/09/15	6	15.79	2	15.80	15.55	4	10,661	0.04%
2023/09/14	1	15.65	9	15.83	15.70	-8	10,989	-0.07%
2023/09/13	11	14.95	2	15.20	14.95	9	11,493	0.08%
2023/09/12	20	15.41	2	15.40	14.50	18	11,354	0.16%
2023/09/07	10	14.15	0	0.00	14.10	10	10,884	0.09%
2023/09/06	20	14.60	5	14.90	14.60	15	10,845	0.14%
2023/09/05	10	14.80	3	14.80	14.95	7	10,846	0.06%
2023/09/01	10	14.90	0	0.00	14.90	10	10,824	0.09%
2023/08/31	0	0.00	3	14.95	14.90	-3	10,810	-0.03%
2023/08/30	5	14.50	0	0.00	14.75	5	10,924	0.05%
2023/08/28	1	14.30	0	0.00	14.40	1	10,894	0.01%
2023/08/25	3	14.75	0	0.00	14.70	3	10,884	0.03%
2023/08/24	4	14.85	4	15.25	14.85	0	10,970	0.00%
2023/08/22	3	14.72	0	0.00	14.60	3	10,845	0.03%
2023/08/18	0	0.00	0.2	15.05	15.10	-0.2	10,763	0.00%
2023/08/17	0	0.00	3	15.40	15.45	-3	10,708	-0.03%
2023/08/16	4	15.11	1	15.20	15.10	3	10,657	0.03%
2023/08/15	5	15.41	7	15.29	15.45	-2	10,600	-0.02%
2023/08/14	5	14.90	46	14.90	14.85	-41	10,529	-0.39%
2023/08/11	46	15.04	2	15.13	15.30	44	10,457	0.42%
2023/08/10	0	0.00	18	14.55	14.70	-18	10,312	-0.17%
2023/08/09	3.3	15.10	0	0.00	15.10	3.3	10,074	0.03%
2023/08/07	0	0.00	1	16.15	16.50	-1	9,784	-0.01%
2023/08/04	0	0.00	2	16.00	16.25	-2	9,731	-0.02%
2023/08/02	0	0.00	143	16.21	16.15	-143	9,702	-1.47%	大賣/鉅額交易
2023/08/01	0	0.00	1	16.90	16.65	-1	9,609	-0.01%
2023/07/31	2	16.75	0	0.00	16.65	2	9,576	0.02%
2023/07/28	0	0.00	14	16.94	16.95	-14	9,484	-0.15%
2023/07/27	37	17.33	25	17.28	17.20	12	9,398	0.13%
2023/07/26	16	16.67	7.1	16.42	16.45	8.9	9,213	0.10%
2023/07/25	1	17.85	0	0.00	17.65	1	8,969	0.01%
2023/07/24	6	17.60	3	17.48	17.25	3	8,812	0.03%
2023/07/21	152.2	17.81	14	18.09	17.70	138.2	8,670	1.59%	大買/鉅額交易
2023/07/20	3	18.95	0	0.00	18.90	3	8,434	0.04%
2023/07/19	7	19.21	138	18.82	19.20	-131	8,219	-1.59%	大賣/鉅額交易
2023/07/18	28	18.80	38	18.41	18.20	-10	7,875	-0.13%
2023/07/17	1	19.30	4	19.20	18.95	-3	7,689	-0.04%
2023/07/14	18	18.72	38	18.84	18.75	-20	7,505	-0.27%
2023/07/13	13	19.57	37	19.99	19.15	-24	7,164	-0.33%
2023/07/12	18	18.01	39.1	18.36	18.90	-21.1	6,415	-0.33%
2023/07/11	16.1	17.58	28	17.31	17.70	-11.9	5,935	-0.20%
2023/07/10	6	17.08	17	16.93	17.50	-11	5,248	-0.21%
2023/07/07	11	15.56	0	0.00	15.95	11	4,908	0.22%
2023/07/06	1	15.60	12	15.31	15.40	-11	4,824	-0.23%
2023/07/05	0	0.00	1	15.20	15.20	-1	4,789	-0.02%
2023/07/04	2	15.00	0	0.00	14.90	2	4,762	0.04%
2023/07/03	2	15.30	3	15.53	15.25	-1	4,747	-0.02%
2023/06/30	2	14.75	0	0.00	15.15	2	4,708	0.04%
2023/06/29	0	0.00	8	14.70	14.70	-8	4,689	-0.17%
2023/06/28	0	0.00	4	14.66	14.55	-4	4,674	-0.09%
2023/06/27	9	14.86	3	14.40	14.40	6	4,644	0.13%
2023/06/26	18	15.69	21	15.91	15.25	-3	4,497	-0.07%
2023/06/21	49	16.14	23	16.09	15.85	26	4,000	0.65%
2023/06/20	21	14.39	38	15.18	15.55	-17	3,047	-0.56%
2023/06/19	31.1	14.08	44	14.03	14.15	-12.9	2,575	-0.50%
2023/06/16	0	0.00	9	13.55	13.55	-9	1,831	-0.49%
2023/06/07	0	0.00	17	10.85	10.80	-17	1,573	-1.08%
2023/06/05	0	0.00	2	11.05	10.85	-2	1,580	-0.13%
2023/05/26	2	10.45	0	0.00	10.25	2	1,375	0.15%
2023/05/25	17	10.75	0	0.00	10.65	17	1,386	1.23%
2023/05/23	2	10.40	0	0.00	10.45	2	1,436	0.14%
2023/05/19	1	10.30	0	0.00	10.30	1	1,518	0.07%
2023/05/12	3	10.10	0	0.00	10.05	3	1,578	0.19%
2023/05/08	0.1	10.25	0	0.00	10.20	0.1	1,652	0.00%
2023/05/05	1	10.25	0	0.00	10.25	1	1,661	0.06%
2023/05/04	2	10.15	5	10.10	10.15	-3	1,665	-0.18%
2023/05/02	2	10.30	2	10.30	10.25	0	1,668	0.00%
2023/04/27	2	10.40	0	0.00	10.25	2	1,662	0.12%
2023/04/25	5	10.25	0	0.00	10.15	5	1,673	0.30%
2023/04/20	15	10.78	0	0.00	10.65	15	1,608	0.93%
2023/04/19	13	11.18	0	0.00	11.10	13	1,569	0.83%
2023/04/17	0	0.00	5	11.20	11.35	-5	1,495	-0.33%
2023/04/14	2	11.05	1	11.15	11.15	1	1,448	0.07%
2023/04/06	3	10.75	0	0.00	10.80	3	1,309	0.23%
2023/03/31	5	10.65	0	0.00	10.65	5	1,303	0.38%
2023/03/30	0	0.00	3	10.57	10.55	-3	1,277	-0.23%
2023/03/29	0	0.00	1	10.45	10.45	-1	1,266	-0.08%
2023/03/28	0	10.45	1	10.40	10.40	-1	1,265	-0.08%
2023/03/27	2	10.65	0	0.00	10.65	2	1,253	0.16%
2023/03/22	0	0.00	10	10.60	10.60	-10	1,209	-0.83%
2023/03/21	3	10.60	2	10.55	10.60	1	1,145	0.09%
2023/03/16	2	9.87	2	9.93	9.96	0	1,074	0.00%
2023/03/14	2	9.98	2	10.00	10.00	0	1,073	0.00%
2023/03/13	1	10.10	0	0.00	10.00	1	1,082	0.09%
2023/03/09	2	10.28	0	0.00	10.20	2	1,066	0.19%
2023/03/08	0	0.00	10	10.40	10.40	-10	1,064	-0.94%
2023/03/01	4	10.30	0	0.00	10.15	4	1,012	0.40%
2023/02/17	1	10.15	0	0.00	9.99	1	841	0.12%
2023/02/15	0	9.85	0	0.00	9.85	0	795	0.00%
2023/02/14	0	0.00	49	9.72	9.78	-49	782	-6.26%
2023/02/13	0	0.00	10	9.70	9.46	-10	738	-1.35%
2023/02/10	0	0.00	5	9.42	9.57	-5	737	-0.68%
2023/02/09	0	0.00	3	9.60	9.52	-3	724	-0.41%
2023/02/08	2	9.64	0	0.00	9.63	2	719	0.28%
2023/02/07	0	0.00	5	9.67	9.67	-5	705	-0.71%
2023/02/06	0	0.00	2	9.52	9.52	-2	676	-0.30%
2023/02/02	2	9.14	0	0.00	9.18	2	624	0.32%
2023/01/31	0	0.00	1	9.11	9.07	-1	624	-0.16%
2023/01/04	0	0.00	2	8.91	8.89	-2	653	-0.31%
2022/12/26	1	9.08	0	0.00	8.99	1	704	0.14%
2022/12/22	0	0.00	2	8.84	8.84	-2	716	-0.28%
2022/12/16	15	8.90	0	0.00	8.90	15	788	1.90%
2022/12/14	2	9.12	0	0.00	9.08	2	804	0.25%
2022/12/13	0	0.00	1	8.99	8.96	-1	802	-0.12%
2022/12/12	1	8.84	0	0.00	8.98	1	810	0.12%
2022/12/09	5	8.95	0	0.00	8.95	5	809	0.62%
2022/12/07	2	9.00	0	0.00	9.00	2	821	0.24%
2022/11/29	0	0.00	30	8.99	9.05	-30	875	-3.43%
2022/11/28	5	8.94	5	9.00	8.98	0	907	0.00%
2022/11/17	0.1	9.18	0	0.00	9.21	0.1	1,256	0.00%
2022/11/10	5	8.95	1	9.00	8.95	4	1,346	0.30%
2022/11/08	0	0.00	15	9.01	8.95	-15	1,411	-1.06%
2022/11/07	5	9.00	0	0.00	9.00	5	1,421	0.35%
2022/10/20	5	8.85	0	0.00	8.90	5	1,568	0.32%
2022/10/13	5	8.90	0	0.00	8.56	5	1,636	0.31%
2022/10/12	5	9.01	0	0.00	9.01	5	1,631	0.31%
2022/10/11	5	9.02	2	9.03	9.05	3	1,643	0.18%
2022/09/28	2	8.25	0	0.00	8.23	2	1,702	0.12%
2022/09/21	5	9.20	20	9.16	9.18	-15	1,732	-0.87%
2022/09/16	2	9.47	0	0.00	9.45	2	1,783	0.11%
2022/09/13	2	9.45	0	0.00	9.45	2	1,849	0.11%
2022/09/12	0	0.00	2	9.43	9.40	-2	1,896	-0.11%
2022/09/07	2	9.38	0	0.00	9.34	2	1,931	0.10%
2022/09/06	6	9.56	0	0.00	9.45	6	1,940	0.31%
2022/09/05	9	9.86	4	9.59	9.60	5	1,962	0.25%
2022/09/02	17	9.91	0	0.00	9.90	17	1,958	0.87%
2022/09/01	10	10.10	0	0.00	10.05	10	1,960	0.51%
2022/08/31	21	10.36	0	0.00	10.30	21	1,961	1.07%
2022/08/19	2	10.55	0	0.00	10.70	2	2,648	0.08%
2022/08/16	1	10.35	0	0.00	10.35	1	2,798	0.04%
2022/08/12	6	10.30	0	0.00	10.30	6	3,096	0.19%
2022/08/11	3	10.35	4	10.21	10.15	-1	3,110	-0.03%
2022/08/04	2	9.71	0	0.00	9.73	2	3,161	0.06%
2022/08/01	5	10.30	0	0.00	10.35	5	3,154	0.16%
2022/07/27	0	0.00	2	10.20	10.20	-2	3,147	-0.06%
2022/07/26	0.1	10.15	0	0.00	10.10	0.1	3,138	0.00%
2022/07/25	0	0.00	2	10.10	10.15	-2	3,133	-0.06%
2022/07/14	0	0.00	4	9.32	9.40	-4	3,157	-0.13%
2022/07/08	4	9.44	0	0.00	9.48	4	3,184	0.13%
2022/07/04	2	9.07	0	0.00	9.05	2	3,196	0.06%
2022/06/21	0.1	9.90	0	0.00	10.05	0.1	3,260	0.00%
2022/06/20	4	9.89	0	0.00	9.66	4	3,264	0.12%
2022/06/17	1	10.00	0	0.00	10.10	1	3,231	0.03%
2022/06/16	3	10.25	2	10.35	10.10	1	3,230	0.03%
2022/06/13	2	10.30	0	0.00	10.15	2	3,251	0.06%
2022/06/08	0	0.00	1	10.65	10.65	-1	3,197	-0.03%
2022/06/07	0	0.00	7	10.55	10.50	-7	3,216	-0.22%
2022/06/06	1.1	10.75	0	0.00	10.65	1.1	3,230	0.03%
2022/06/02	42	10.90	0	0.00	10.75	42	3,155	1.33%
2022/06/01	0.1	10.75	1	10.65	10.70	-0.9	2,944	-0.03%
2022/05/30	0	0.00	2	10.35	10.40	-2	2,659	-0.08%
2022/05/27	3	10.65	2	10.53	10.45	1	2,700	0.04%
2022/05/26	0.1	10.25	0.2	10.25	10.15	-0.1	2,557	0.00%
2022/05/25	2	10.25	6	10.22	10.25	-4	2,553	-0.16%
2022/05/24	0	0.00	3	10.43	10.25	-3	2,575	-0.12%
2022/05/23	3	11.00	1	10.95	10.90	2	2,451	0.08%
2022/05/16	0	0.00	1	10.40	10.35	-1	2,165	-0.05%
2022/05/13	1	10.45	1	10.40	10.40	0	2,197	0.00%
2022/05/10	0.1	10.45	0	0.00	10.40	0.1	2,291	0.00%
2022/04/26	0	0.00	1	10.80	10.75	-1	2,597	-0.04%
2022/04/25	0	0.00	2	10.70	10.75	-2	2,627	-0.08%
2022/04/21	0	0.00	7	11.25	11.25	-7	2,739	-0.26%
2022/04/20	2	11.30	8	11.34	11.30	-6	2,815	-0.21%
2022/04/19	15	11.22	2	11.20	11.20	13	3,010	0.43%
2022/04/18	0.1	10.95	0	0.00	10.90	0.1	3,160	0.00%
2022/04/14	3	11.35	0	0.00	11.15	3	3,739	0.08%
2022/04/12	15	11.10	0	0.00	11.05	15	4,330	0.35%
2022/04/08	1	11.55	1	11.60	11.55	0	5,939	0.00%
2022/04/06	1	11.85	1	11.80	11.90	0	6,749	0.00%
2022/03/30	2	12.55	0	0.00	12.25	2	7,207	0.03%
2022/03/29	21	12.22	6	12.29	12.30	15	7,276	0.21%
2022/03/28	1	12.60	1	12.55	12.60	0	7,773	0.00%
2022/03/25	2	12.90	0	0.00	12.85	2	7,848	0.03%
2022/03/23	2	13.05	4	13.10	13.00	-2	8,054	-0.02%
2022/03/22	0	0.00	1	13.00	13.10	-1	8,294	-0.01%
2022/03/18	1	13.20	0	0.00	13.15	1	10,021	0.01%
2022/03/15	0	0.00	1	12.90	12.90	-1	11,145	-0.01%
2022/03/10	0	0.00	20	13.20	13.10	-20	11,290	-0.18%
2022/03/09	1	12.75	1	12.85	12.80	0	11,254	0.00%
2022/03/07	20	12.20	3	12.20	12.20	17	11,190	0.15%
2022/03/02	20	12.80	1	13.15	13.00	19	11,335	0.17%
2022/02/25	4	13.00	15.3	12.87	12.80	-11.3	11,249	-0.10%
2022/02/24	3	13.15	1.3	13.08	12.85	1.7	11,276	0.01%
2022/02/23	1	13.60	0	0.00	13.55	1	11,268	0.01%
2022/02/22	0	0.00	5	13.65	13.60	-5	11,281	-0.04%
2022/02/18	1	13.85	1	13.85	13.85	0	11,289	0.00%
2022/02/11	0	0.00	10	14.33	14.30	-10	11,205	-0.09%
2022/02/10	0	0.00	1	14.15	14.20	-1	11,154	-0.01%
2022/02/09	2	14.40	0	0.00	14.30	2	11,116	0.02%
2022/02/08	4	13.85	3	13.95	14.00	1	11,059	0.01%
2022/02/07	1	13.20	2	13.55	13.45	-1	11,009	-0.01%
2022/01/25	19	12.83	0	0.00	12.75	19	10,972	0.17%
2022/01/21	3	13.30	0	0.00	13.25	3	10,923	0.03%
2022/01/18	0	0.00	3	13.92	13.75	-3	10,828	-0.03%
2022/01/14	2	13.35	3	13.32	13.35	-1	10,755	-0.01%
2022/01/13	28	13.81	0	0.00	13.70	28	10,673	0.26%
2022/01/12	10	14.24	5	14.03	14.00	5	10,594	0.05%
2022/01/11	26	13.95	13	14.16	14.15	13	10,392	0.13%
2022/01/10	2	15.00	12	14.85	14.40	-10	10,207	-0.10%
2022/01/07	3	14.83	30	14.56	14.55	-27	9,773	-0.28%
2022/01/06	21	14.86	23	15.16	15.15	-2	9,598	-0.02%
2022/01/05	65	15.51	71	15.35	14.90	-6	9,413	-0.06%
2022/01/04	28	15.24	5	15.50	15.10	23	8,986	0.26%
2022/01/03	86	16.13	81	16.19	16.10	5	8,602	0.06%
2021/12/30	3	15.17	44	15.25	16.00	-41	7,340	-0.56%
2021/12/29	14	14.86	6	14.64	14.55	8	6,655	0.12%
2021/12/28	42	14.95	13	14.83	14.60	29	6,490	0.45%
2021/12/27	4	14.45	1	14.50	14.45	3	6,159	0.05%
2021/12/24	0	0.00	28	14.14	14.10	-28	6,077	-0.46%
2021/12/23	3	14.40	28.4	14.34	14.35	-25.4	6,005	-0.42%
2021/12/22	30	14.53	8.4	14.75	14.30	21.6	5,924	0.36%
2021/12/21	14.1	14.24	11	13.90	13.95	3.1	5,385	0.06%
2021/12/17	11.7	14.22	14	14.14	14.00	-2.4	5,250	-0.04%
2021/12/16	27	14.82	2	14.88	14.85	25	5,064	0.49%
2021/12/15	82	14.73	57	14.66	14.60	25	4,812	0.52%
2021/12/14	67	14.94	33	15.17	14.10	34	4,038	0.84%
2021/12/13	7	15.10	5.1	15.55	15.55	1.9	3,048	0.06%
2021/12/10	9	13.46	20	13.50	14.15	-11	2,758	-0.40%
2021/12/09	5	12.34	10	12.39	12.90	-5	2,045	-0.24%
2021/12/08	1	11.65	3	11.52	11.75	-2	1,838	-0.11%
2021/12/07	5	11.80	0	0.00	11.50	5	1,810	0.28%
2021/12/06	1	11.50	0	0.00	11.45	1	1,682	0.06%
2021/12/02	0	0.00	1	11.15	11.05	-1	1,683	-0.06%
2021/11/30	1	10.95	0	0.00	10.85	1	1,681	0.06%
2021/11/29	1	10.70	5	10.50	10.70	-4	1,549	-0.26%
2021/11/26	7	10.96	2	11.15	10.90	5	1,524	0.33%
2021/11/24	0	0.00	2	11.25	11.65	-2	1,453	-0.14%
2021/11/23	4	11.33	0	0.00	11.25	4	1,424	0.28%
2021/11/22	2	11.60	0	0.00	11.70	2	1,376	0.15%
2021/11/19	1	11.50	1	11.35	11.30	0	1,324	0.00%
2021/11/18	2	11.20	15	11.52	11.50	-13	1,294	-1.00%
2021/11/17	5	11.00	0	0.00	11.00	5	1,240	0.40%
2021/11/16	2	11.05	0	0.00	10.90	2	1,240	0.16%
2021/11/15	7.1	10.92	0	0.00	10.85	7.1	1,236	0.57%
2021/11/12	4	10.90	0	0.00	10.90	4	1,226	0.33%
2021/11/09	0	0.00	1	11.40	11.20	-1	1,215	-0.08%
2021/11/03	5	11.15	0	0.00	11.15	5	1,273	0.39%
2021/11/01	0	0.00	1	11.40	11.40	-1	1,313	-0.08%
2021/10/26	0	0.00	40	11.25	11.20	-40	1,332	-3.00%
2021/10/19	0	0.00	1	10.90	10.90	-1	1,406	-0.07%
2021/10/04	40	10.50	0	0.00	10.20	40	1,738	2.30%
2021/09/29	1	11.15	0	0.00	11.15	1	1,707	0.06%
2021/09/27	0	0.00	20	11.60	11.60	-20	1,732	-1.15%
2021/09/09	2	10.95	0	0.00	11.20	2	1,861	0.11%
2021/09/08	20	10.90	0	0.00	10.85	20	1,860	1.07%
2021/09/01	1	12.00	0	0.00	12.00	1	1,827	0.05%
2021/08/31	0	0.00	0	12.00	11.90	0	1,861	0.00%
2021/08/19	10	11.40	0	0.00	11.40	10	1,928	0.52%
2021/08/18	1	11.95	0	0.00	12.00	1	1,917	0.05%
2021/08/12	2	12.65	0	0.00	12.65	2	1,974	0.10%
2021/08/11	40	12.60	1	12.45	12.50	39	1,996	1.95%
2021/08/09	1	13.35	0	0.00	13.30	1	2,041	0.05%
2021/08/06	0	0.00	1	13.40	13.35	-1	2,058	-0.05%
2021/08/05	2	13.53	1	13.50	13.55	1	2,111	0.05%
2021/07/30	1	13.30	1	13.55	13.30	0	2,233	0.00%
2021/07/29	1	13.50	0	0.00	13.40	1	2,286	0.04%
2021/07/28	0	0.00	2	13.55	13.35	-2	2,338	-0.09%
2021/07/20	2	13.50	0	0.00	13.45	2	3,015	0.07%
2021/07/19	11	14.35	8	14.45	14.25	3	3,107	0.10%
2021/07/16	0	0.00	1	13.80	13.60	-1	3,274	-0.03%
2021/07/13	0	0.00	3	14.00	13.70	-3	3,579	-0.08%
2021/07/09	3	13.25	4	13.25	13.35	-1	3,795	-0.03%
2021/07/08	0	0.00	1	13.65	13.40	-1	3,902	-0.03%
2021/07/07	1	13.50	20	13.30	13.25	-19	3,992	-0.48%
2021/07/06	3	13.55	0	0.00	13.50	3	4,159	0.07%
2021/07/01	0	0.00	3	13.25	13.25	-3	4,421	-0.07%
2021/06/29	1	13.70	1	13.45	13.40	0	4,776	0.00%
2021/06/23	1	13.60	0	0.00	13.55	1	5,450	0.02%
2021/06/17	3	14.05	0	0.00	14.00	3	5,734	0.05%
2021/06/16	0	0.00	2	13.60	13.55	-2	6,069	-0.03%
2021/06/11	0	0.00	1	13.80	13.85	-1	6,345	-0.02%
2021/06/09	1	13.70	0	0.00	13.70	1	6,371	0.02%
2021/06/08	0	0.00	1	13.95	13.95	-1	6,375	-0.02%
2021/06/01	0	0.00	10	14.20	14.30	-10	6,363	-0.16%
2021/05/27	0	0.00	10	13.35	13.35	-10	6,351	-0.16%
2021/05/25	10	13.50	0	0.00	13.40	10	6,403	0.16%
2021/05/19	0	0.00	1	12.60	12.85	-1	6,491	-0.02%
2021/05/18	1	12.25	1	12.20	12.30	0	6,486	0.00%
2021/05/17	0	0.00	2	11.85	11.20	-2	6,454	-0.03%
2021/05/14	0	0.00	13	12.94	12.40	-13	6,392	-0.20%
2021/05/13	4	12.43	6	11.83	12.45	-2	6,367	-0.03%
2021/05/12	25	12.94	3	13.57	12.70	22	6,401	0.34%
2021/05/11	53	14.69	2	14.05	14.05	51	6,343	0.80%
2021/05/10	50	15.60	4	15.45	15.60	46	6,320	0.73%
2021/05/06	2	14.00	0	0.00	14.35	2	6,262	0.03%
2021/05/05	30	15.00	89	14.58	14.55	-59	6,200	-0.95%
2021/05/04	0	0.00	0.1	14.60	14.80	-0.1	6,154	0.00%
2021/05/03	5	15.87	0	0.00	15.85	5	6,039	0.08%
2021/04/29	5	17.20	5	17.31	17.05	0	5,940	0.00%
2021/04/28	7	17.81	1	17.70	17.75	6	5,858	0.10%
2021/04/27	10	17.82	29	17.89	17.70	-19	5,780	-0.33%
2021/04/26	16	18.30	0	0.00	18.25	16	5,597	0.29%
2021/04/23	12	17.69	14	17.84	18.00	-2	5,401	-0.04%
2021/04/22	20	17.94	1	18.15	17.00	19	5,269	0.36%
2021/04/21	4	18.13	3	17.93	18.35	1	5,031	0.02%
2021/04/20	0	0.00	10	17.55	17.40	-10	4,900	-0.20%
2021/04/19	0	0.00	2	17.35	17.25	-2	4,883	-0.04%
2021/04/16	0.1	17.40	0	0.00	17.40	0.1	4,822	0.00%
2021/04/15	2	17.65	7	17.60	17.45	-5	4,768	-0.10%
2021/04/14	4	15.85	0	0.00	16.75	4	4,583	0.09%
2021/04/13	1	17.10	0	0.00	16.90	1	4,557	0.02%
2021/04/12	1	17.95	0	0.00	17.70	1	4,493	0.02%
2021/04/09	1	17.80	0	0.00	17.35	1	4,339	0.02%
2021/04/07	0	0.00	4	17.09	17.35	-4	4,208	-0.10%
2021/04/06	1	17.10	31	16.86	16.85	-30	4,178	-0.72%
2021/04/01	1	17.70	1	17.30	17.00	0	4,311	0.00%
2021/03/31	11	16.17	6	16.87	16.85	5	4,099	0.12%
2021/03/30	100	16.10	109	16.16	16.10	-9	3,892	-0.23%	大賣/
2021/03/29	80	15.30	5	15.42	15.40	75	3,593	2.09%
2021/03/23	10	15.15	0	0.00	15.10	10	3,541	0.28%
2021/03/22	18	15.55	1	15.70	15.55	17	3,447	0.49%
2021/03/19	4.1	15.27	12	15.03	15.00	-7.9	3,346	-0.24%
2021/03/18	1	15.30	6	15.18	15.30	-5	3,049	-0.16%
2021/03/16	2	14.05	0	0.00	14.05	2	2,875	0.07%
2021/03/12	0	0.00	1	14.00	14.00	-1	2,967	-0.03%
2021/03/09	10	13.68	10	13.60	13.65	0	3,383	0.00%
2021/03/08	0	0.00	2	13.55	13.50	-2	3,479	-0.06%
2021/02/26	2	13.95	0	0.00	14.20	2	3,976	0.05%
2021/02/24	1	14.10	1	14.10	13.95	0	4,016	0.00%
2021/02/23	0	0.00	6	14.10	14.10	-6	4,399	-0.14%
2021/02/22	0	0.00	4	14.00	14.05	-4	4,684	-0.09%
2021/02/19	0	0.00	2.2	13.54	13.50	-2.2	4,625	-0.05%
2021/02/18	0	0.00	6	13.48	13.45	-6	4,610	-0.13%
2021/02/17	0	12.80	0	0.00	13.10	0	4,609	0.00%
2021/02/03	3.2	13.05	3	13.00	13.00	0.2	4,579	0.00%
2021/01/20	2	12.85	5	12.65	12.50	-3	4,325	-0.07%
2021/01/19	0	0.00	3	13.45	13.20	-3	4,281	-0.07%
2021/01/18	27	13.32	10	13.30	13.30	17	4,270	0.40%
2021/01/15	9	13.66	0	0.00	13.55	9	4,250	0.21%
2021/01/14	0	0.00	1	14.15	14.05	-1	4,215	-0.02%
2021/01/13	1	14.10	3	14.10	14.00	-2	4,188	-0.05%
2021/01/11	2	13.80	2	14.10	13.80	0	4,076	0.00%
2021/01/08	2	13.68	0	0.00	13.60	2	4,066	0.05%
2021/01/07	15	13.85	0	0.00	13.80	15	4,093	0.37%
2021/01/06	1	13.70	0	0.00	13.80	1	4,117	0.02%
2021/01/04	0	0.00	2	14.25	14.25	-2	3,993	-0.05%
2020/12/29	2	14.45	0	0.00	14.50	2	3,900	0.05%
2020/12/28	2	15.00	4	14.61	14.85	-2	3,815	-0.05%
2020/12/25	0	0.00	1	14.10	14.10	-1	3,536	-0.03%
2020/12/24	2	14.00	2	14.30	14.05	0	3,515	0.00%
2020/12/23	3	13.85	1	14.05	14.15	2	3,468	0.06%
2020/12/22	18	14.39	23	14.25	13.80	-5	3,450	-0.14%
2020/12/21	1	13.40	0	0.00	13.60	1	3,323	0.03%
2020/12/18	2	13.75	0	0.00	13.70	2	3,302	0.06%
2020/12/17	6	13.93	0	0.00	13.85	6	3,288	0.18%
2020/12/15	4	13.71	1	13.80	13.65	3	3,289	0.09%
2020/12/14	0	0.00	2	14.13	14.15	-2	3,262	-0.06%
2020/12/11	5	13.48	8	13.66	13.60	-3	3,222	-0.09%
2020/12/10	0	0.00	1	14.15	13.95	-1	3,164	-0.03%
2020/12/09	7	14.26	16	14.30	14.10	-9	3,119	-0.29%
2020/12/08	0	0.00	5	13.97	13.85	-5	3,059	-0.16%
2020/12/07	7	14.21	6	14.55	14.25	1	3,048	0.03%
2020/12/04	13	14.40	8	14.26	14.50	5	2,894	0.17%
2020/12/03	7	13.91	0	0.00	13.65	7	2,678	0.26%
2020/12/02	4	13.96	41	14.00	13.90	-37	2,725	-1.36%
2020/12/01	10	14.19	10	13.92	14.30	0	2,750	0.00%
2020/11/30	5	13.64	15	13.57	13.70	-10	2,681	-0.37%
2020/11/27	5	12.90	2	12.95	12.95	3	2,474	0.12%
2020/11/25	49	12.64	47	12.79	12.55	2	2,452	0.08%
2020/11/24	19	12.78	17	12.87	12.50	2	2,414	0.08%
2020/11/23	3	12.55	1	12.50	12.65	2	2,395	0.08%
2020/11/20	57	12.87	50	13.00	12.65	7	2,329	0.30%
2020/11/19	3	12.83	2	12.70	12.90	1	1,896	0.05%
2020/10/27	0	0.00	1	11.55	11.55	-1	1,813	-0.06%
2020/10/23	0	0.00	2	11.60	11.70	-2	1,817	-0.11%
2020/10/19	0	0.00	2	11.60	11.80	-2	1,858	-0.11%
2020/10/15	2	12.00	0	0.00	11.80	2	1,877	0.11%
2020/10/06	0	0.00	2	11.30	11.25	-2	1,890	-0.11%
2020/09/16	0	0.00	1	11.90	11.85	-1	2,339	-0.04%
2020/09/09	44	12.01	1	11.95	12.20	43	2,363	1.82%
2020/09/08	2	12.03	0	0.00	11.90	2	2,353	0.08%
2020/09/07	4	12.20	0	0.00	12.15	4	2,355	0.17%
2020/09/04	1	12.30	30	11.75	12.50	-29	2,284	-1.27%
2020/09/03	0	0.00	6	11.98	11.85	-6	2,171	-0.28%
2020/09/01	0	0.00	8	11.30	11.10	-8	2,031	-0.39%
2020/08/31	1	10.85	0	0.00	10.85	1	2,084	0.05%
2020/08/27	0	0.00	4	11.20	11.10	-4	2,112	-0.19%
2020/08/25	2	10.70	3	10.80	10.75	-1	2,101	-0.05%
2020/08/21	30	10.55	0	0.00	10.60	30	2,125	1.41%
2020/08/20	9	10.92	0	0.00	10.40	9	2,123	0.42%
2020/08/19	6	11.45	0	0.00	11.30	6	2,077	0.29%
2020/08/18	5	11.55	0	0.00	11.55	5	2,069	0.24%
2020/08/17	2	11.75	0	0.00	11.70	2	2,075	0.10%
2020/08/03	1	11.90	1	12.00	11.80	0	2,056	0.00%
2020/07/31	2	11.93	2	12.00	12.00	0	2,039	0.00%
2020/07/30	1	11.05	0	0.00	11.00	1	1,949	0.05%
2020/07/28	0	0.00	8	10.70	10.75	-8	1,958	-0.41%
2020/07/23	0	0.00	4	11.65	11.60	-4	2,022	-0.20%
2020/07/22	2	11.90	0	0.00	11.65	2	2,039	0.10%
2020/07/08	9	12.84	0	0.00	12.65	9	1,940	0.46%
2020/07/07	16	11.15	16	11.55	12.00	0	1,684	0.00%
2020/07/03	0	0.00	22	11.00	11.00	-22	1,589	-1.38%
2020/07/02	2	10.90	5	11.00	11.05	-3	1,581	-0.19%
2020/07/01	0	0.00	3	10.93	10.90	-3	1,589	-0.19%
2020/06/19	0	0.00	4	11.05	11.05	-4	1,653	-0.24%
2020/06/18	3	10.70	11	10.80	10.95	-8	1,633	-0.49%
2020/06/16	0	0.00	4	10.50	10.55	-4	1,656	-0.24%
2020/06/12	9	10.39	1	10.40	10.65	8	1,715	0.47%
2020/06/10	0	0.00	4	11.15	11.25	-4	1,732	-0.23%
2020/06/08	0	0.00	14	11.35	11.35	-14	1,807	-0.77%
2020/06/05	5	11.55	5	11.02	11.55	0	1,780	0.00%
2020/06/03	0	0.00	1	10.80	10.75	-1	1,725	-0.06%
2020/06/01	0	0.00	1	10.50	10.45	-1	1,891	-0.05%
2020/05/29	4	10.11	2	10.05	10.00	2	1,885	0.11%
2020/05/20	5	10.60	0	0.00	10.50	5	1,889	0.26%
2020/05/14	2	11.25	17	11.00	10.85	-15	1,875	-0.80%
2020/05/05	2	11.50	0	0.00	11.30	2	1,813	0.11%
2020/04/29	2	11.70	2	11.75	11.60	0	1,812	0.00%
2020/04/28	1	12.00	15	11.82	11.85	-14	1,781	-0.79%
2020/04/27	0	0.00	1	11.25	11.45	-1	1,758	-0.06%
2020/04/21	3	11.05	0	0.00	10.85	3	1,784	0.17%
2020/04/20	1	11.30	0	0.00	11.40	1	1,832	0.05%
2020/04/17	1	11.60	1	11.60	11.30	0	1,833	0.00%
2020/04/16	5	11.20	0	0.00	11.35	5	1,816	0.28%
2020/04/15	1	11.25	10	11.25	11.25	-9	1,812	-0.50%
2020/04/10	15	10.27	0	0.00	10.30	15	1,839	0.82%
2020/04/09	5	10.40	0	0.00	10.35	5	1,909	0.26%
2020/04/08	3	10.30	0	0.00	10.30	3	2,025	0.15%
2020/04/07	4	10.20	0	0.00	10.15	4	2,007	0.20%
2020/03/25	0	0.00	2	8.45	8.39	-2	1,857	-0.11%
2020/03/17	12	9.25	0	0.00	9.20	12	1,863	0.64%
2020/03/16	10	10.50	0	0.00	10.20	10	1,821	0.55%
2020/03/12	0	0.00	20	12.01	11.60	-20	1,760	-1.14%
2020/03/11	0	0.00	4	13.05	12.70	-4	1,717	-0.23%
2020/03/10	0	0.00	8	12.83	13.15	-8	1,731	-0.46%
2020/03/09	7	13.21	0	0.00	12.90	7	1,701	0.41%
2020/03/06	1	13.80	2	14.00	13.70	-1	1,661	-0.06%
2020/03/05	2	13.70	1	13.65	13.95	1	1,566	0.06%
2020/02/25	2	13.60	0	0.00	13.55	2	1,428	0.14%
2020/02/21	5	14.05	0	0.00	14.00	5	1,446	0.35%
2020/02/17	0	0.00	5	14.25	14.10	-5	1,436	-0.35%
2020/02/14	2	14.10	0	0.00	14.10	2	1,474	0.14%
2020/02/10	2	13.90	0	0.00	13.90	2	1,479	0.14%
2020/02/06	0	0.00	1	14.45	14.50	-1	1,466	-0.07%
2020/02/04	0	0.00	1	14.05	14.15	-1	1,458	-0.07%
2020/02/03	15	13.40	0	0.00	13.70	15	1,471	1.02%
2020/01/31	6	14.45	0	0.00	14.60	6	1,451	0.41%
2020/01/16	18	16.94	1	16.95	16.85	17	1,412	1.20%
2020/01/15	0	0.00	2	16.73	16.90	-2	1,402	-0.14%
2020/01/14	1	16.75	1	16.75	16.75	0	1,386	0.00%
2020/01/13	0	0.00	2	16.33	16.50	-2	1,318	-0.15%
2020/01/09	2	15.88	0	0.00	15.75	2	1,295	0.15%
2020/01/07	1	15.80	10	16.10	16.15	-9	1,274	-0.71%
2020/01/06	1	16.15	5	16.25	16.10	-4	1,250	-0.32%
2020/01/02	1	16.50	21	16.46	16.50	-20	1,195	-1.67%
2019/12/31	1	15.15	0	15.05	15.15	1	1,074	0.09%
2019/12/27	0	0.00	1	15.15	15.15	-1	1,217	-0.08%
2019/12/23	0	0.00	0.3	15.10	15.15	-0.3	1,253	-0.02%
2019/12/17	0	0.00	2	15.40	15.35	-2	1,263	-0.16%
2019/12/16	1	15.15	0	0.00	15.25	1	1,236	0.08%
2019/12/13	0	0.00	1	14.45	14.45	-1	1,184	-0.08%
2019/12/12	0	0.00	2	14.95	14.95	-2	1,159	-0.17%
2019/12/06	4	14.99	1	15.05	14.90	3	1,145	0.26%
2019/12/02	5	14.75	0	0.00	14.80	5	1,150	0.43%
2019/11/29	1	15.05	0	0.00	14.95	1	1,161	0.09%
2019/11/18	0	0.00	1	14.85	14.90	-1	1,175	-0.09%
2019/11/13	11	14.90	0	0.00	15.00	11	1,173	0.94%
2019/11/01	2	16.50	0	0.00	16.45	2	1,166	0.17%
2019/10/24	2	17.60	0	0.00	17.55	2	1,175	0.17%
2019/10/23	1	17.70	0	0.00	17.65	1	1,186	0.08%
2019/10/14	0	0.00	1	17.65	17.65	-1	1,231	-0.08%
2019/10/09	2	17.60	0	0.00	17.65	2	1,241	0.16%
2019/10/08	0	0.00	20	17.70	17.80	-20	1,239	-1.61%
2019/10/04	11	18.70	11	18.76	18.65	0	1,205	0.00%
2019/10/03	0	0.00	36	18.05	18.60	-36	1,118	-3.22%
2019/09/27	3	17.60	0	0.00	17.55	3	1,105	0.27%
2019/09/26	10	17.94	0	0.00	17.90	10	1,131	0.88%
2019/09/25	6	17.85	0	0.00	18.10	6	1,204	0.50%
2019/09/24	6	18.25	5	18.40	18.30	1	1,206	0.08%
2019/09/23	9	18.05	17	18.25	18.20	-8	1,185	-0.67%
2019/09/18	6	17.32	0	0.00	17.50	6	1,172	0.51%
2019/09/10	0	0.00	1	18.05	17.55	-1	1,232	-0.08%
2019/09/02	0	0.00	10	18.30	18.30	-10	1,243	-0.80%
2019/08/30	0	0.00	5	18.05	18.10	-5	1,247	-0.40%
2019/08/28	1	17.20	0	0.00	17.10	1	1,213	0.08%
2019/08/27	7	17.26	3	17.25	17.00	4	1,222	0.33%
2019/08/26	2	16.90	2	17.05	17.00	0	1,249	0.00%
2019/08/23	0	0.00	5	17.30	17.35	-5	1,288	-0.39%
2019/08/21	1	17.45	0	0.00	17.35	1	1,297	0.08%
2019/08/20	0	0.00	1	17.40	17.35	-1	1,303	-0.08%
2019/08/16	1	17.00	0	0.00	17.30	1	1,328	0.08%
2019/08/14	0	0.00	14	17.29	17.05	-14	1,348	-1.04%
2019/08/08	1	16.40	0	0.00	16.45	1	1,358	0.07%
2019/08/06	0	0.00	15	15.67	16.20	-15	1,392	-1.08%
2019/08/05	0	0.00	20	16.75	16.55	-20	1,404	-1.42%
2019/08/02	5	17.30	0	0.00	17.30	5	1,409	0.35%
2019/08/01	11	18.05	0	0.00	17.85	11	1,416	0.78%
2019/07/30	15	18.25	1	18.20	18.15	14	1,432	0.98%
2019/07/25	2	18.25	2	18.35	18.55	0	1,495	0.00%
2019/07/24	6	18.35	5	18.35	18.25	1	1,561	0.06%
2019/07/19	12	18.16	6	18.10	18.00	6	1,675	0.36%
2019/07/17	2	18.60	2	18.70	18.65	0	2,214	0.00%
2019/07/15	23	18.27	18	18.32	18.30	5	2,328	0.21%
2019/07/12	8	18.69	8	18.54	18.60	0	2,396	0.00%
2019/07/11	2	18.75	2	18.85	18.85	0	2,482	0.00%
2019/07/09	3	18.65	0	0.00	18.55	3	2,865	0.10%
2019/07/05	8	19.25	0	0.00	19.25	8	2,977	0.27%
2019/07/04	0	0.00	2	19.40	19.35	-2	3,025	-0.07%
2019/07/03	2	19.50	0	0.00	19.40	2	3,047	0.07%
2019/07/02	4	19.49	0	0.00	19.95	4	3,071	0.13%
2019/07/01	0	0.00	2	19.05	19.10	-2	3,116	-0.06%
2019/06/26	2	19.00	2	18.80	18.70	0	3,248	0.00%
2019/06/21	0	0.00	4	19.74	19.55	-4	3,581	-0.11%
2019/06/19	20	19.55	2	19.50	19.55	18	3,892	0.46%
2019/06/18	0	0.00	20	19.20	18.85	-20	4,093	-0.49%
2019/06/14	2	19.40	2	19.50	19.40	0	4,192	0.00%
2019/06/06	6	19.00	6	18.98	19.05	0	4,885	0.00%
2019/06/05	6	19.20	4	19.24	19.10	2	4,921	0.04%
2019/06/04	2	19.10	3	19.05	19.00	-1	5,196	-0.02%
2019/06/03	4	19.03	12	19.00	19.00	-8	5,485	-0.15%
2019/05/31	20	19.21	5	19.18	19.15	15	5,623	0.27%
2019/05/30	10	18.81	11	18.67	18.75	-1	5,667	-0.02%
2019/05/29	3	18.20	2	18.20	18.15	1	5,929	0.02%
2019/05/27	4	18.03	4	18.13	18.00	0	6,406	0.00%
2019/05/24	2	18.05	2	18.15	18.15	0	6,510	0.00%
2019/05/23	4	17.78	5	17.87	17.90	-1	6,798	-0.01%
2019/05/22	4	18.05	4	18.03	17.90	0	6,934	0.00%
2019/05/21	2	17.35	2	17.45	17.55	0	7,131	0.00%
2019/05/20	8	17.53	8	17.38	17.30	0	7,268	0.00%
2019/05/17	19	17.86	19	17.75	17.40	0	7,548	0.00%
2019/05/16	2	18.30	2	18.40	18.00	0	8,159	0.00%
2019/05/15	4	18.30	39	18.34	18.30	-35	8,498	-0.41%
2019/05/14	32	17.89	13	17.61	18.15	19	8,557	0.22%
2019/05/13	11	18.00	6	17.85	17.75	5	8,610	0.06%
2019/05/10	20	18.50	1	18.20	18.25	19	8,636	0.22%
2019/05/09	23	18.77	51	18.70	18.20	-28	8,684	-0.32%
2019/05/08	2	18.90	7	18.86	18.90	-5	8,707	-0.06%
2019/05/07	2	19.15	12	19.19	19.10	-10	8,754	-0.11%
2019/05/06	5	19.13	19	19.06	18.90	-14	8,890	-0.16%
2019/05/03	7	19.54	2	19.65	19.50	5	8,868	0.06%
2019/05/02	6	19.42	8	19.48	19.50	-2	8,861	-0.02%
2019/04/30	30	19.44	27	19.36	19.30	3	8,840	0.03%
2019/04/29	7	20.10	2	20.05	20.00	5	8,788	0.06%
2019/04/26	8	20.72	4	20.55	20.55	4	8,746	0.05%
2019/04/25	8	20.81	4	21.03	20.95	4	8,709	0.05%
2019/04/24	22	21.03	13	21.08	20.85	9	8,691	0.10%
2019/04/23	233	21.73	222	21.83	21.65	11	8,579	0.13%	大買/大賣/
2019/04/22	5	20.96	4	21.18	21.65	1	8,170	0.01%
2019/04/19	7	20.87	8	20.95	20.90	-1	8,086	-0.01%
2019/04/18	30	21.20	22	21.04	20.70	8	8,058	0.10%
2019/04/17	10	21.49	10	21.35	21.30	0	7,997	0.00%
2019/04/16	149	21.85	161	21.96	21.85	-12	7,921	-0.15%	大買/大賣/
2019/04/15	44	21.26	42	21.30	21.60	2	7,713	0.03%
2019/04/12	36	20.89	22	20.65	20.55	14	7,600	0.18%
2019/04/11	30	21.58	35	21.41	21.10	-5	7,598	-0.07%
2019/04/10	8	21.09	8	21.23	21.45	0	7,498	0.00%
2019/04/09	57	21.16	10	21.17	21.10	47	7,482	0.63%
2019/04/08	26	21.31	29	21.20	21.10	-3	7,475	-0.04%
2019/04/03	150	21.21	147	21.22	21.15	3	7,446	0.04%	大買/大賣/
2019/04/02	10	20.93	56	20.92	20.80	-46	7,366	-0.62%
2019/04/01	21	20.53	20	20.46	20.40	1	7,315	0.01%
2019/03/29	15	20.38	16	20.50	20.60	-1	7,273	-0.01%
2019/03/28	25	20.64	25	20.52	20.40	0	7,281	0.00%
2019/03/27	19	21.09	19	20.98	20.85	0	7,371	0.00%
2019/03/26	44	21.55	23	21.59	21.30	21	7,649	0.27%
2019/03/25	22	20.62	20	20.69	21.05	2	7,476	0.03%
2019/03/22	46	21.57	47	21.47	21.30	-1	7,428	-0.01%
2019/03/21	13	21.25	21	21.22	22.15	-8	7,226	-0.11%
2019/03/20	0	0.00	4	20.91	20.90	-4	7,022	-0.06%
2019/03/19	23	20.92	20	20.86	20.75	3	7,005	0.04%
2019/03/18	26	21.23	24	21.23	21.15	2	6,945	0.03%
2019/03/15	11	20.54	8	20.66	20.70	3	6,757	0.04%
2019/03/14	28	20.47	11	20.45	20.55	17	6,726	0.25%
2019/03/13	28	20.94	43	20.96	20.70	-15	6,777	-0.22%
2019/03/12	27	20.36	18	20.31	20.30	9	6,556	0.14%
2019/03/11	11	20.48	8	20.44	20.40	3	6,594	0.05%
2019/03/08	28	20.64	20	20.77	20.50	8	6,674	0.12%
2019/03/07	20	20.65	20	20.75	20.80	0	6,451	0.00%
2019/03/06	16	20.84	17	20.83	20.75	-1	6,282	-0.02%
2019/03/05	19	20.55	6	20.65	20.50	13	6,401	0.20%
2019/03/04	9	20.76	10	20.81	20.90	-1	6,402	-0.02%
2019/02/27	9	20.59	24	20.72	20.60	-15	6,134	-0.24%
2019/02/26	26	20.15	14	20.01	19.90	12	5,759	0.21%
2019/02/25	10	20.13	10	20.24	20.20	0	5,731	0.00%
2019/02/22	67	20.40	8	20.55	20.25	59	5,680	1.04%
2019/02/21	15	19.93	57	20.14	20.60	-42	5,529	-0.76%
2019/02/20	64	20.22	61	20.06	20.15	3	5,470	0.05%
2019/02/19	53	19.76	49	20.06	19.90	4	5,320	0.08%
2019/02/18	131	20.46	121	20.37	20.30	10	5,299	0.19%	大買/大賣/
2019/02/15	32	19.75	62	20.08	19.75	-30	5,062	-0.59%
2019/02/14	16	18.71	23	19.08	19.55	-7	4,542	-0.15%
2019/02/13	8	17.46	6	17.53	17.80	2	4,384	0.05%
2019/02/12	10	17.26	13	17.38	17.60	-3	4,524	-0.07%
2019/02/11	7	16.91	6	17.12	17.10	1	4,604	0.02%
2019/01/30	44	17.15	6	17.15	17.00	38	4,689	0.81%
2019/01/29	8	16.86	8	16.99	17.05	0	4,771	0.00%
2019/01/28	2	16.85	12	17.00	17.05	-10	4,912	-0.20%
2019/01/25	10	16.60	11	17.17	17.10	-1	5,187	-0.02%
2019/01/23	0	0.00	41	16.35	16.40	-41	5,304	-0.77%
2019/01/21	42	16.71	42	16.62	16.60	0	5,589	0.00%
2019/01/16	1	16.70	24	16.65	16.45	-23	5,698	-0.40%
2019/01/14	0	0.00	1	16.20	15.90	-1	5,862	-0.02%
2019/01/11	1	16.25	0	0.00	16.15	1	5,895	0.02%
2019/01/07	13	16.00	0	0.00	16.40	13	6,030	0.22%
2019/01/03	30	16.23	3	16.45	16.20	27	6,201	0.44%
2018/12/28	0	0.00	10	16.30	16.05	-10	6,500	-0.15%
2018/12/26	3	16.75	0	0.00	16.35	3	6,578	0.05%
2018/12/25	11	16.75	10	16.45	16.50	1	6,623	0.02%
2018/12/24	35	17.06	0	0.00	17.15	35	6,751	0.52%
2018/12/22	11	17.20	1	17.35	17.15	10	6,778	0.15%
2018/12/21	23	17.35	3	17.45	17.30	20	6,885	0.29%
2018/12/20	5	17.35	53	17.37	17.15	-48	7,010	-0.68%
2018/12/19	47	18.90	64	18.44	18.35	-17	6,916	-0.25%
2018/12/17	4	17.15	0	0.00	17.05	4	6,574	0.06%
2018/12/13	10	17.10	1	17.05	17.10	9	6,541	0.14%
2018/12/12	1	17.10	0	0.00	17.10	1	6,567	0.02%
2018/12/11	11	17.05	0	0.00	16.85	11	6,585	0.17%
2018/12/10	0	0.00	1	16.80	16.70	-1	6,789	-0.01%
2018/12/07	1	17.10	0	0.00	17.40	1	6,846	0.01%
2018/12/06	35	17.66	1	17.00	16.80	34	6,864	0.50%
2018/12/05	1	18.10	12	18.04	18.30	-11	6,779	-0.16%
2018/12/04	5	18.64	3	18.90	18.50	2	6,829	0.03%
2018/12/03	0	0.00	5	18.34	18.50	-5	6,770	-0.07%
2018/11/30	3	17.82	0	0.00	17.85	3	6,647	0.05%
2018/11/28	3	17.77	2	17.70	17.70	1	6,479	0.02%
2018/11/27	0	0.00	5	17.07	17.20	-5	6,256	-0.08%
2018/11/23	32	16.56	33	16.40	16.35	-1	6,312	-0.02%
2018/11/22	3	16.88	0	0.00	16.65	3	6,292	0.05%
2018/11/21	7	16.56	2	16.98	17.10	5	6,290	0.08%
2018/11/20	40	16.83	0	0.00	16.80	40	6,274	0.64%
2018/11/19	0	0.00	37	17.00	17.10	-37	6,144	-0.60%
2018/11/16	5	16.67	1	17.00	16.55	4	6,064	0.07%
2018/11/15	33	17.05	43	16.74	16.50	-10	6,016	-0.17%
2018/11/14	32	16.90	42	16.93	17.00	-10	5,907	-0.17%
2018/11/13	31	16.10	31	16.89	17.00	0	5,903	0.00%
2018/11/12	5	16.90	5	17.05	16.80	0	5,826	0.00%
2018/11/09	1	16.70	1	16.85	17.15	0	5,681	0.00%
2018/11/08	20	16.65	0	0.00	16.45	20	5,594	0.36%
2018/11/06	5	16.65	0	0.00	16.30	5	5,555	0.09%
2018/11/02	5	16.15	5	15.95	16.70	0	5,372	0.00%
2018/11/01	0	0.00	3	15.18	15.60	-3	5,116	-0.06%
2018/10/31	34	15.52	7	15.32	15.30	27	5,056	0.53%
2018/10/30	1	15.10	1	15.20	15.20	0	4,960	0.00%
2018/10/29	1	14.70	0	0.00	14.70	1	4,883	0.02%
2018/10/25	1	13.85	0	0.00	13.60	1	4,938	0.02%
2018/10/23	0	0.00	4	15.50	14.95	-4	4,996	-0.08%
2018/10/15	0	0.00	5	15.35	15.00	-5	6,193	-0.08%
2018/10/12	9	14.36	1	14.75	14.75	8	6,200	0.13%
2018/10/11	0	0.00	1	15.35	15.25	-1	6,345	-0.02%
2018/10/09	5	16.90	5	17.75	16.90	0	6,329	0.00%
2018/10/08	6	19.70	0	0.00	18.30	6	6,201	0.10%
2018/10/05	0	0.00	1	19.80	19.80	-1	6,196	-0.02%
2018/10/04	3	20.53	3	20.55	20.40	0	6,228	0.00%
2018/10/03	5	20.08	4	20.10	20.30	1	6,317	0.02%
2018/09/28	2	21.43	2	21.65	21.60	0	6,984	0.00%
2018/09/27	1	21.50	3	21.70	21.60	-2	6,970	-0.03%
2018/09/26	1	20.65	2	21.08	21.20	-1	6,871	-0.01%
2018/09/21	0	0.00	2	20.55	20.35	-2	7,004	-0.03%
2018/09/17	0	0.00	5	21.10	20.75	-5	8,141	-0.06%
2018/09/14	12	21.08	6	21.35	21.60	6	8,374	0.07%
2018/09/13	2	19.10	3	19.67	20.55	-1	8,871	-0.01%
2018/09/12	10	19.75	1	19.55	19.35	9	9,600	0.09%
2018/09/10	1	19.50	0	0.00	19.50	1	10,344	0.01%
2018/08/31	1	24.20	0	0.00	24.00	1	10,473	0.01%
2018/08/29	1	23.10	5	23.20	23.25	-4	10,383	-0.04%
2018/08/28	5	23.05	0	0.00	23.05	5	10,426	0.05%
2018/08/16	0	0.00	10	22.75	22.55	-10	11,174	-0.09%
2018/08/14	0	0.00	10	23.30	23.35	-10	11,104	-0.09%
2018/08/13	0	0.00	4	22.68	22.75	-4	11,218	-0.04%
2018/08/10	0	0.00	1	26.10	24.80	-1	11,066	-0.01%
2018/08/09	2	26.00	1	25.80	25.80	1	11,022	0.01%
2018/08/08	2	27.15	0	0.00	26.10	2	11,075	0.02%
2018/08/07	5	27.04	14	27.00	26.80	-9	11,112	-0.08%
2018/08/06	3	27.33	3	27.05	26.80	0	11,158	0.00%
2018/08/03	2	27.13	3	27.55	27.80	-1	11,206	-0.01%
2018/08/02	6	28.00	6	27.57	27.10	0	11,191	0.00%
2018/08/01	11	28.68	3	28.77	28.65	8	11,116	0.07%
2018/07/31	2	29.10	1	29.10	28.75	1	11,093	0.01%
2018/07/30	7	28.95	4	28.84	28.60	3	11,145	0.03%
2018/07/27	4	29.25	12	29.18	29.50	-8	11,101	-0.07%
2018/07/26	14	29.21	6	29.00	28.75	8	11,048	0.07%
2018/07/25	6	29.45	5	29.74	29.20	1	10,983	0.01%
2018/07/24	11	29.65	9	29.92	29.75	2	10,894	0.02%
2018/07/23	5	29.61	28	29.43	29.00	-23	10,692	-0.22%
2018/07/20	8	29.63	9	28.99	30.25	-1	10,404	-0.01%
2018/07/19	7	28.19	4	28.31	28.50	3	9,941	0.03%
2018/07/18	10	28.95	16	28.58	28.15	-6	9,977	-0.06%
2018/07/17	1	27.40	0	0.00	27.50	1	9,791	0.01%
2018/07/16	3	28.28	40	28.29	27.75	-37	9,749	-0.38%
2018/07/13	15	28.85	12	28.64	28.50	3	9,704	0.03%
2018/07/12	9	28.58	5	28.64	28.20	4	9,610	0.04%
2018/07/11	16	28.90	4	28.99	28.70	12	9,559	0.13%
2018/07/10	1	28.80	1	28.35	28.80	0	9,516	0.00%
2018/07/09	22	28.86	10	29.38	28.90	12	9,332	0.13%
2018/07/06	2	26.80	9	27.11	29.10	-7	8,951	-0.08%
2018/07/05	2	26.73	1	27.20	26.70	1	8,674	0.01%
2018/07/04	1	26.90	1	26.95	26.40	0	8,667	0.00%
2018/07/03	6	27.81	8	27.76	27.10	-2	8,645	-0.02%
2018/07/02	0	0.00	1	28.75	28.30	-1	8,549	-0.01%
2018/06/29	2	28.80	0	0.00	28.70	2	8,516	0.02%
2018/06/28	1	29.05	1	29.85	27.90	0	8,497	0.00%
2018/06/27	2	28.83	1	27.50	29.25	1	8,282	0.01%
2018/06/26	3	28.50	0	0.00	28.40	3	7,862	0.04%
2018/06/25	2	29.50	24	29.15	27.90	-22	7,912	-0.28%
2018/06/22	5	31.15	4	30.65	30.00	1	7,719	0.01%
2018/06/21	48	30.69	26	30.72	31.15	22	7,077	0.31%
2018/06/20	72	28.23	36	28.33	28.90	36	6,337	0.57%
2018/06/19	15	26.53	1	25.50	26.95	14	5,755	0.24%
2018/06/13	1	25.45	0	0.00	25.45	1	5,452	0.02%
2018/06/07	0	0.00	1	26.80	26.75	-1	5,470	-0.02%
2018/06/06	1	27.15	3	27.10	27.05	-2	5,647	-0.04%
2018/06/05	1	26.50	0	0.00	26.65	1	5,842	0.02%
2018/06/04	0	0.00	11	26.24	26.10	-11	5,868	-0.19%
2018/06/01	2	26.50	4	26.83	26.90	-2	5,796	-0.03%
2018/05/31	19	27.37	3	27.67	26.50	16	5,749	0.28%
2018/05/30	5	29.62	1	29.70	28.35	4	5,640	0.07%
2018/05/29	3	27.90	4	28.78	28.90	-1	5,324	-0.02%
2018/05/25	2	25.85	0	0.00	26.10	2	5,249	0.04%
2018/05/23	2	26.80	0	0.00	26.60	2	5,324	0.04%
2018/05/21	10	27.87	4	27.60	27.80	6	5,422	0.11%
2018/05/18	0	0.00	5	26.00	25.90	-5	5,355	-0.09%
2018/05/17	6	27.10	0	0.00	26.55	6	5,550	0.11%
2018/05/16	1	26.85	1	27.30	27.60	0	5,693	0.00%
2018/05/14	0	0.00	1	26.95	26.30	-1	5,912	-0.02%
2018/05/10	2	25.95	2	26.05	25.20	0	5,914	0.00%
2018/05/07	0	0.00	1	25.10	25.05	-1	5,933	-0.02%
2018/05/02	2	24.08	2	24.18	23.70	0	5,947	0.00%
2018/04/30	9	23.33	10.3	23.30	23.25	-1.3	5,972	-0.02%
2018/04/27	2	21.90	10	22.91	22.30	-8	6,007	-0.13%
2018/04/26	0	0.00	1	21.50	21.00	-1	6,148	-0.02%
2018/04/25	2	21.25	0	0.00	21.60	2	6,620	0.03%
2018/04/24	10	19.25	10	19.50	20.90	0	6,808	0.00%
2018/04/23	8	20.55	11	20.98	21.00	-3	6,836	-0.04%
2018/04/19	1	22.25	1	22.20	22.55	0	7,196	0.00%
2018/04/18	0	0.00	1	22.05	22.30	-1	7,466	-0.01%
2018/04/17	0.3	22.20	0	0.00	22.20	0.3	7,541	0.00%
2018/04/16	20	23.83	0	0.00	23.20	20	7,687	0.26%
2018/04/12	1	23.20	0	0.00	23.10	1	8,475	0.01%
2018/04/11	1	22.80	0	0.00	23.40	1	8,792	0.01%
2018/04/10	0	0.00	1	23.00	23.00	-1	9,255	-0.01%
2018/04/02	0	0.00	1	26.45	26.50	-1	11,171	-0.01%
2018/03/31	4	27.30	2	27.50	27.20	2	11,562	0.02%
2018/03/27	0	0.00	1	25.45	26.05	-1	11,555	-0.01%
2018/03/23	1	24.15	0	0.00	24.00	1	11,587	0.01%
2018/03/20	1	26.75	0	0.00	26.80	1	12,025	0.01%
2018/03/14	0	0.00	1	28.15	27.55	-1	13,175	-0.01%
2018/03/13	3	27.72	1	28.20	27.65	2	13,221	0.02%
2018/03/12	1	28.60	0	0.00	28.20	1	13,332	0.01%
2018/03/09	0	0.00	4	27.60	26.70	-4	13,288	-0.03%
2018/03/08	5	28.22	1	27.85	27.55	4	13,430	0.03%
2018/02/26	1	30.85	1	31.00	30.40	0	15,303	0.00%
2018/02/23	0	0.00	1	30.60	30.10	-1	15,273	-0.01%
2018/02/22	2	29.23	3	29.90	30.50	-1	15,393	-0.01%
2018/02/21	2	29.45	26	29.13	29.70	-24	15,313	-0.16%
2018/02/12	20	27.90	1	27.80	27.80	19	15,343	0.12%
2018/02/09	1	25.80	13	26.52	26.60	-12	15,288	-0.08%
2018/02/08	5	29.43	7	28.73	28.65	-2	15,097	-0.01%
2018/02/07	2	28.20	0	0.00	28.20	2	14,990	0.01%
2018/02/06	2	29.50	2	29.55	29.35	0	15,184	0.00%
2018/02/05	0	0.00	9	32.65	32.60	-9	14,999	-0.06%
2018/01/31	2	35.10	2	36.05	35.95	0	15,019	0.00%
2018/01/30	4	37.06	2	36.10	35.60	2	15,085	0.01%
2018/01/29	0	0.00	3	36.43	36.30	-3	15,087	-0.02%
2018/01/26	2	35.35	4	36.20	35.20	-2	15,090	-0.01%
2018/01/25	2	36.40	1	36.75	35.80	1	15,332	0.01%
2018/01/24	3	35.72	3	36.97	36.05	0	15,375	0.00%
2018/01/23	0	0.00	10	36.40	36.00	-10	15,722	-0.06%
2018/01/22	3	35.53	2	36.90	37.00	1	15,884	0.01%
2018/01/19	27	36.73	2	37.10	35.80	25	15,980	0.16%
2018/01/18	5	39.95	0	0.00	39.55	5	15,534	0.03%
2018/01/17	2	40.83	0	0.00	40.95	2	15,414	0.01%
2018/01/16	0	0.00	1	41.90	41.30	-1	15,409	-0.01%
2018/01/15	1	39.70	11	39.95	40.10	-10	15,291	-0.07%
2018/01/12	5	41.19	2	42.58	40.25	3	15,232	0.02%
2018/01/11	2	39.98	2	40.00	39.80	0	15,086	0.00%
2018/01/10	0	0.00	2	41.40	40.20	-2	15,058	-0.01%
2018/01/09	5	40.45	2	40.98	41.20	3	15,144	0.02%
2018/01/08	8	43.21	26	41.43	40.50	-18	15,071	-0.12%
2018/01/05	15	45.07	21	44.30	44.35	-6	14,699	-0.04%
2018/01/04	11	45.46	5	45.16	44.15	6	14,418	0.04%
2018/01/03	28	42.99	16	44.13	44.80	12	13,966	0.09%
2018/01/02	6	39.07	69	37.72	40.75	-63	13,344	-0.47%