達運 (6120)-中國信託-新竹券商分點個股進出

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
▼1.55
漲幅
-9.12%
成交量
28,017張
產業
上市光電類股
265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－中國信託-新竹券商分點個股進出

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

中國信託-新竹券商分點個股進出
中國信託-新竹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
2024/05/03	47	16.11	38	15.40	15.45	9	10,980	0.08%
2024/05/02	31	17.06	31	17.05	17.00	0	10,665	0.00%
2024/04/30	45	17.41	44	17.15	17.00	1	10,716	0.01%
2024/04/29	39	17.14	41	17.41	17.50	-2	10,872	-0.02%
2024/04/26	11	17.00	13	17.02	17.00	-2	10,955	-0.02%
2024/04/25	28	16.93	26	16.82	16.85	2	11,515	0.02%
2024/04/24	40	16.98	62	16.81	16.80	-22	12,382	-0.18%
2024/04/23	75	17.01	54	16.91	16.70	21	12,508	0.17%
2024/04/22	73	16.21	72	16.67	16.80	1	12,501	0.01%
2024/04/19	42	15.84	155	15.34	15.75	-113	12,587	-0.90%	大賣/鉅額交易
2024/04/18	33	15.84	38	16.00	15.90	-5	13,006	-0.04%
2024/04/17	27	15.74	25	15.61	15.60	2	14,719	0.01%
2024/04/16	47	15.99	45	15.54	15.60	2	15,102	0.01%
2024/04/15	37	16.80	36	16.46	16.40	1	15,356	0.01%
2024/04/12	147	16.87	34	16.85	16.75	113	15,296	0.74%	大買/鉅額交易
2024/04/11	50	17.59	54	17.20	17.15	-4	15,201	-0.03%
2024/04/10	49	17.46	51	17.72	17.55	-2	15,264	-0.01%
2024/04/09	53	17.86	53	17.46	17.25	0	15,120	0.00%
2024/04/08	84	18.73	228	18.08	17.90	-144	14,805	-0.97%	大賣/鉅額交易
2024/04/03	156	17.37	124	18.08	18.60	32	13,686	0.23%	大買/大賣/
2024/04/02	68	16.95	59	17.29	16.95	9	12,806	0.07%
2024/04/01	41	16.46	36	16.54	16.55	5	12,262	0.04%
2024/03/29	39	16.32	37	16.09	16.10	2	12,158	0.02%
2024/03/28	38	16.14	39	16.14	16.15	-1	12,089	-0.01%
2024/03/27	38	16.04	39	15.95	15.95	-1	12,044	-0.01%
2024/03/26	49	16.32	54	16.00	15.90	-5	12,016	-0.04%
2024/03/25	47	16.24	46	16.33	16.25	1	11,947	0.01%
2024/03/22	32	15.79	33	15.95	15.95	-1	11,882	-0.01%
2024/03/21	32	15.81	35	15.80	15.80	-3	11,845	-0.03%
2024/03/20	25	15.96	28	15.70	15.65	-3	11,799	-0.03%
2024/03/19	46	16.08	42	15.96	15.85	4	11,777	0.03%
2024/03/18	30	16.02	32	15.93	15.95	-2	11,743	-0.02%
2024/03/15	38	15.66	38	15.72	15.75	0	11,764	0.00%
2024/03/14	40	15.84	44	15.65	15.65	-4	11,757	-0.03%
2024/03/13	52	16.91	47	16.00	15.95	5	11,681	0.04%
2024/03/12	48	16.66	89	16.88	16.95	-41	11,466	-0.36%
2024/03/11	0	0.00	61	16.30	16.50	-61	11,000	-0.55%
2024/03/08	1	14.95	30	15.00	15.00	-29	10,733	-0.27%
2024/03/07	16	15.60	10	15.40	15.35	6	10,660	0.06%
2024/03/06	73	16.00	50	15.74	15.60	23	10,579	0.22%
2024/03/05	40	15.82	47	16.06	16.05	-7	10,524	-0.07%
2024/03/04	47	15.68	46	15.51	15.50	1	10,356	0.01%
2024/03/01	20	15.62	19	15.45	15.40	1	10,307	0.01%
2024/02/29	42	15.86	45.9	15.65	15.65	-3.9	10,277	-0.04%
2024/02/27	64	16.19	56	15.78	15.80	8	10,237	0.08%
2024/02/26	51	16.21	56	16.19	16.20	-5	10,170	-0.05%
2024/02/23	50	16.55	59	16.32	16.20	-9	10,157	-0.09%
2024/02/22	45	16.56	47	16.42	16.35	-2	10,080	-0.02%
2024/02/21	48	16.73	43	16.53	16.50	5	10,022	0.05%
2024/02/20	39	16.92	36	16.70	16.65	3	9,965	0.03%
2024/02/19	52	17.30	52	16.95	16.85	0	9,869	0.00%
2024/02/16	50	16.80	61	17.10	17.10	-11	9,692	-0.11%
2024/02/15	45	16.25	53	16.40	16.30	-8	9,410	-0.09%
2024/02/05	30	15.49	29	15.79	15.75	1	9,238	0.01%
2024/02/02	25	15.63	25	15.59	15.50	0	9,147	0.00%
2024/02/01	44	15.49	41	15.40	15.35	3	9,110	0.03%
2024/01/31	51	15.90	44	15.60	15.50	7	9,015	0.08%
2024/01/30	45	16.20	49	16.10	16.10	-4	8,903	-0.04%
2024/01/29	37	15.71	27	15.96	15.85	10	8,780	0.11%
2024/01/26	67	16.28	76	16.08	15.80	-9	8,713	-0.10%
2024/01/25	39	16.22	39	16.05	15.95	0	8,589	0.00%
2024/01/24	35	16.48	36	16.22	16.25	-1	8,453	-0.01%
2024/01/23	54	16.88	50	16.72	16.40	4	8,338	0.05%
2024/01/22	54	16.75	213	16.84	16.45	-159	8,093	-1.96%	大賣/鉅額交易
2024/01/19	70	17.22	31	17.03	16.90	39	7,868	0.50%
2024/01/18	263	17.23	119.1	17.20	17.45	143.9	7,224	1.99%	大買/大賣/鉅額交易
2024/01/17	53	16.19	31	15.92	15.90	22	6,305	0.35%
2024/01/16	46	16.48	19	16.70	16.40	27	6,114	0.44%
2024/01/15	43	16.86	42	16.92	16.80	1	5,822	0.02%
2024/01/12	28	16.56	36	16.73	16.80	-8	5,465	-0.15%
2024/01/11	133.1	16.84	82	17.06	16.45	51.1	4,982	1.03%	大買/
2024/01/10	23	14.91	40	15.67	16.25	-17	3,206	-0.53%
2024/01/09	41	14.90	75	14.94	14.80	-34	2,785	-1.22%
2024/01/08	8	14.25	5	14.15	14.15	3	2,602	0.12%
2024/01/05	19	14.12	22	14.18	14.15	-3	2,603	-0.12%
2024/01/04	67	14.20	32	14.27	14.15	35	2,574	1.36%
2024/01/03	2	13.65	0	0.00	13.75	2	2,566	0.08%
2024/01/02	7	13.41	7	13.49	13.40	0	2,594	0.00%
2023/12/29	6	13.43	5	13.45	13.40	1	2,759	0.04%
2023/12/28	5	13.55	5	13.40	13.40	0	2,821	0.00%
2023/12/27	5	13.50	8	13.55	13.55	-3	2,957	-0.10%
2023/12/25	10	13.31	8	13.15	13.15	2	3,068	0.07%
2023/12/22	5	13.45	5	13.30	13.25	0	3,109	0.00%
2023/12/21	7	13.34	10	13.35	13.30	-3	3,140	-0.10%
2023/12/20	5	13.40	5	13.40	13.50	0	3,214	0.00%
2023/12/19	8	13.26	0	0.00	13.30	8	3,325	0.24%
2023/12/18	6	13.50	1	13.55	13.45	5	3,336	0.15%
2023/12/15	7	13.69	5	13.65	13.65	2	3,401	0.06%
2023/12/14	16	13.76	17	13.69	13.70	-1	3,554	-0.03%
2023/12/13	8	13.80	8	13.58	13.55	0	3,790	0.00%
2023/12/12	11	13.73	9	13.70	13.70	2	3,975	0.05%
2023/12/11	11	14.03	11	13.81	13.80	0	4,219	0.00%
2023/12/08	7	13.79	7	13.75	13.80	0	4,394	0.00%
2023/12/07	1	13.65	0	0.00	13.65	1	4,921	0.02%
2023/12/06	11	13.91	10	13.75	13.75	1	4,977	0.02%
2023/12/05	4	13.84	5	13.85	13.85	-1	4,991	-0.02%
2023/12/04	7	14.03	7	14.00	14.00	0	5,037	0.00%
2023/12/01	8	13.84	8	13.91	13.90	0	5,055	0.00%
2023/11/30	12	13.73	16	13.77	13.75	-4	5,063	-0.08%
2023/11/29	5	13.95	7	13.86	13.85	-2	5,040	-0.04%
2023/11/28	7	13.95	12	13.88	13.95	-5	5,055	-0.10%
2023/11/27	10	13.98	5	13.80	13.75	5	5,065	0.10%
2023/11/24	5	14.10	6	14.10	14.00	-1	5,075	-0.02%
2023/11/22	18	14.21	21	14.10	14.10	-3	5,085	-0.06%
2023/11/21	5	14.00	6	13.99	14.05	-1	5,030	-0.02%
2023/11/20	13	13.92	15	13.90	13.90	-2	5,056	-0.04%
2023/11/17	5	13.75	5	13.75	13.75	0	5,101	0.00%
2023/11/16	7	13.84	7	13.65	13.60	0	5,154	0.00%
2023/11/15	11	13.71	9	13.74	13.65	2	5,166	0.04%
2023/11/14	5	13.50	5	13.45	13.40	0	5,191	0.00%
2023/11/13	5	13.45	5	13.45	13.40	0	5,230	0.00%
2023/11/10	6	13.53	5	13.40	13.40	1	5,277	0.02%
2023/11/09	13	13.68	10	13.65	13.55	3	5,324	0.06%
2023/11/08	5	14.05	5	13.95	13.90	0	5,343	0.00%
2023/11/06	1	14.00	0	0.00	14.10	1	5,703	0.02%
2023/11/03	7	14.15	7	13.90	13.90	0	5,876	0.00%
2023/11/02	10	14.13	10	14.10	14.10	0	5,977	0.00%
2023/11/01	11	13.91	10	13.75	13.75	1	5,987	0.02%
2023/10/31	9	14.14	9	13.76	13.80	0	6,021	0.00%
2023/10/30	7	14.04	5	13.95	13.95	2	6,089	0.03%
2023/10/27	1	13.95	0	0.00	13.95	1	6,108	0.02%
2023/10/26	9	14.28	3	14.10	14.10	6	6,188	0.10%
2023/10/25	15	14.35	17	14.48	14.45	-2	6,233	-0.03%
2023/10/24	5	14.10	6	14.24	14.15	-1	6,379	-0.02%
2023/10/23	12	14.02	11	13.95	14.00	1	6,551	0.02%
2023/10/20	7	13.38	5	13.60	13.50	2	6,653	0.03%
2023/10/19	5	13.95	7	13.78	13.80	-2	6,736	-0.03%
2023/10/18	9	14.16	5	13.95	13.90	4	6,942	0.06%
2023/10/17	7	14.32	14	14.18	14.15	-7	7,104	-0.10%
2023/10/16	18	14.60	12	14.26	14.30	6	7,417	0.08%
2023/10/13	8	14.89	7	14.75	14.70	1	7,394	0.01%
2023/10/12	7	14.99	5	14.92	14.85	2	7,571	0.03%
2023/10/11	28	15.13	18	14.86	14.75	10	7,913	0.13%
2023/10/06	5	16.25	5	15.95	15.90	0	8,521	0.00%
2023/10/05	0	0.00	3	16.40	16.30	-3	9,007	-0.03%
2023/10/04	5	15.68	6	15.98	16.20	-1	9,543	-0.01%
2023/10/03	18	16.22	24	15.98	16.05	-6	9,820	-0.06%
2023/10/02	13	16.04	11	16.07	16.15	2	9,763	0.02%
2023/09/28	14	16.08	13	15.98	15.80	1	9,746	0.01%
2023/09/27	13	15.93	5	15.95	15.90	8	9,694	0.08%
2023/09/26	5	16.05	6	15.85	15.80	-1	9,679	-0.01%
2023/09/25	5	16.10	10	16.04	16.05	-5	9,699	-0.05%
2023/09/22	10	15.75	12	15.87	16.00	-2	9,645	-0.02%
2023/09/21	7	15.59	5	15.40	15.45	2	9,548	0.02%
2023/09/20	12	15.61	15	15.50	15.55	-3	9,535	-0.03%
2023/09/19	10	16.00	28	15.76	15.85	-18	9,608	-0.19%
2023/09/18	67	16.31	9	16.18	16.10	58	9,959	0.58%
2023/09/15	35	15.89	10	15.55	15.55	25	10,661	0.23%
2023/09/14	20	15.61	19.1	15.83	15.70	0.9	10,989	0.01%
2023/09/13	15	14.83	10	14.95	14.95	5	11,493	0.04%
2023/09/12	66	15.19	30	16.10	14.50	36	11,354	0.32%
2023/09/11	0	0.00	2	15.50	15.50	-2	10,920	-0.02%
2023/09/07	7	14.14	5	14.10	14.10	2	10,884	0.02%
2023/09/05	5	14.90	5	14.90	14.95	0	10,846	0.00%
2023/09/01	5	14.95	5	14.95	14.90	0	10,824	0.00%
2023/08/31	5	14.80	5	14.90	14.90	0	10,810	0.00%
2023/08/30	8	14.77	8	14.74	14.75	0	10,924	0.00%
2023/08/29	6	14.48	15	14.46	14.55	-9	10,898	-0.08%
2023/08/28	14	14.58	10	14.35	14.40	4	10,894	0.04%
2023/08/24	16	14.96	21	15.05	14.85	-5	10,970	-0.05%
2023/08/23	11	14.74	11	14.52	14.50	0	10,905	0.00%
2023/08/22	6	14.68	0	0.00	14.60	6	10,845	0.06%
2023/08/21	10	15.25	13	15.27	15.20	-3	10,781	-0.03%
2023/08/18	14	15.43	16	15.08	15.10	-2	10,763	-0.02%
2023/08/17	28	15.33	23	15.46	15.45	5	10,708	0.05%
2023/08/16	15	15.14	6	15.18	15.10	9	10,657	0.08%
2023/08/15	13.1	15.15	18	15.40	15.45	-4.9	10,600	-0.05%
2023/08/14	8	14.96	5	14.90	14.85	3	10,529	0.03%
2023/08/11	16	15.22	19	15.18	15.30	-3	10,457	-0.03%
2023/08/10	12	14.39	23	14.61	14.70	-11	10,312	-0.11%
2023/08/09	22	15.15	0	0.00	15.10	22	10,074	0.22%
2023/08/08	10	16.85	13	16.88	16.75	-3	9,895	-0.03%
2023/08/07	10	16.43	10	16.45	16.50	0	9,784	0.00%
2023/08/04	8	16.18	8	16.20	16.25	0	9,731	0.00%
2023/08/02	11	16.25	3	16.10	16.15	8	9,702	0.08%
2023/08/01	21	16.78	14	16.71	16.65	7	9,609	0.07%
2023/07/31	13	17.04	11	16.93	16.65	2	9,576	0.02%
2023/07/28	24	17.02	13	16.90	16.95	11	9,484	0.12%
2023/07/27	16	16.98	25	17.18	17.20	-9	9,398	-0.10%
2023/07/26	23	16.59	20.1	16.40	16.45	2.9	9,213	0.03%
2023/07/25	50	17.70	49	17.33	17.65	1	8,969	0.01%
2023/07/24	30	17.53	16.2	17.48	17.25	13.8	8,812	0.16%
2023/07/21	24	18.12	15	17.65	17.70	9	8,670	0.10%
2023/07/20	40	19.25	18	19.25	18.90	22	8,434	0.26%
2023/07/19	38.1	19.01	49	19.23	19.20	-10.9	8,219	-0.13%
2023/07/18	19	18.98	12	18.34	18.20	7	7,875	0.09%
2023/07/17	10	19.00	9	19.26	18.95	1	7,689	0.01%
2023/07/14	36	19.35	27.6	18.84	18.75	8.4	7,505	0.11%
2023/07/13	57.2	19.62	63	19.77	19.15	-5.8	7,164	-0.08%
2023/07/12	28	18.17	89	18.41	18.90	-61	6,415	-0.95%
2023/07/11	183	17.71	191	17.24	17.70	-8	5,935	-0.13%	大買/大賣/
2023/07/10	36	17.10	27	17.36	17.50	9	5,248	0.17%
2023/07/07	8	15.89	7	15.86	15.95	1	4,908	0.02%
2023/07/06	6	15.50	15	15.35	15.40	-9	4,824	-0.19%
2023/07/05	0	0.00	23	15.18	15.20	-23	4,789	-0.48%
2023/07/04	0	0.00	3	15.00	14.90	-3	4,762	-0.06%
2023/07/03	0	0.00	12	15.39	15.25	-12	4,747	-0.25%
2023/06/30	1	15.05	7	15.05	15.15	-6	4,708	-0.13%
2023/06/29	2	14.75	6	14.77	14.70	-4	4,689	-0.09%
2023/06/28	0	0.00	22	14.61	14.55	-22	4,674	-0.47%
2023/06/27	1	14.20	23	14.60	14.40	-22	4,644	-0.47%
2023/06/26	46	16.03	47	16.05	15.25	-1	4,497	-0.02%
2023/06/21	38	16.09	24	16.11	15.85	14	4,000	0.35%
2023/06/20	13	14.32	61	14.98	15.55	-48	3,047	-1.58%
2023/06/19	34	14.24	22	14.07	14.15	12	2,575	0.47%
2023/06/16	3	13.55	0	0.00	13.55	3	1,831	0.16%
2023/06/15	0	0.00	14	12.19	12.35	-14	1,761	-0.79%
2023/06/14	11	11.18	10	11.27	11.25	1	1,665	0.06%
2023/06/13	10	11.12	10	11.00	11.00	0	1,634	0.00%
2023/06/12	8	10.98	14	10.95	10.95	-6	1,616	-0.37%
2023/06/09	5	10.93	5	10.85	10.85	0	1,595	0.00%
2023/06/05	11	10.99	11	11.04	10.85	0	1,580	0.00%
2023/06/02	5	10.90	5	10.75	10.75	0	1,456	0.00%
2023/06/01	9	10.86	9	10.73	10.80	0	1,459	0.00%
2023/05/31	5	10.80	5	10.75	10.80	0	1,457	0.00%
2023/05/30	5	10.35	5	10.60	10.65	0	1,441	0.00%
2023/05/29	7	10.39	7	10.30	10.30	0	1,354	0.00%
2023/05/26	7	10.54	5	10.25	10.25	2	1,375	0.15%
2023/05/25	6	10.63	6	10.70	10.65	0	1,386	0.00%
2023/05/24	3	10.43	3	10.60	10.70	0	1,424	0.00%
2023/05/23	5	10.45	9	10.45	10.45	-4	1,436	-0.28%
2023/05/22	5	10.35	5.7	10.41	10.45	-0.7	1,463	-0.05%
2023/05/19	5	10.45	8	10.36	10.30	-3	1,518	-0.20%
2023/05/18	5	10.45	5	10.45	10.35	0	1,525	0.00%
2023/05/17	5	10.25	5	10.40	10.40	0	1,528	0.00%
2023/05/16	7	10.16	5	10.22	10.20	2	1,565	0.13%
2023/05/12	5	10.05	5	10.10	10.05	0	1,578	0.00%
2023/05/11	5	10.25	5	10.05	10.05	0	1,583	0.00%
2023/05/10	3	10.20	3	10.25	10.20	0	1,590	0.00%
2023/05/09	4	10.15	0	0.00	10.15	4	1,625	0.25%
2023/05/08	6	10.35	6	10.22	10.20	0	1,652	0.00%
2023/05/05	7	10.21	7	10.23	10.25	0	1,661	0.00%
2023/05/04	5	10.21	3	10.15	10.15	2	1,665	0.12%
2023/05/02	5	10.28	5	10.30	10.25	0	1,668	0.00%
2023/04/28	8	10.37	8	10.25	10.25	0	1,665	0.00%
2023/04/25	7	10.31	5	10.20	10.15	2	1,673	0.12%
2023/04/21	9	10.68	7	10.40	10.40	2	1,637	0.12%
2023/04/20	7	10.98	26	10.82	10.65	-19	1,608	-1.18%
2023/04/19	9	11.40	14.2	11.13	11.10	-5.2	1,569	-0.33%
2023/04/18	9	11.46	13	11.48	11.45	-4	1,532	-0.26%
2023/04/17	6	11.24	5	11.35	11.35	1	1,495	0.07%
2023/04/14	0	0.00	13	11.03	11.15	-13	1,448	-0.90%
2023/04/13	5	10.80	3	10.80	10.75	2	1,381	0.14%
2023/04/12	5	10.73	5	10.70	10.70	0	1,354	0.00%
2023/04/11	6	10.66	6	10.68	10.70	0	1,348	0.00%
2023/04/10	3	10.75	3	10.55	10.55	0	1,336	0.00%
2023/04/07	5	10.88	5	10.70	10.70	0	1,316	0.00%
2023/04/06	5	10.73	5	10.85	10.80	0	1,309	0.00%
2023/03/31	6	10.65	3	10.65	10.65	3	1,303	0.23%
2023/03/30	6	10.58	6	10.60	10.55	0	1,277	0.00%
2023/03/29	5	10.45	5	10.42	10.45	0	1,266	0.00%
2023/03/28	5	10.75	5	10.40	10.40	0	1,265	0.00%
2023/03/24	5	10.66	5	10.55	10.60	0	1,246	0.00%
2023/03/23	5	10.55	5	10.45	10.45	0	1,223	0.00%
2023/03/22	26	10.69	12	10.69	10.60	14	1,209	1.16%
2023/03/21	0	0.00	10	10.56	10.60	-10	1,145	-0.87%
2023/03/20	5	10.08	5	10.10	10.00	0	1,074	0.00%
2023/03/17	5	10.05	5	10.05	10.05	0	1,076	0.00%
2023/03/16	6	9.90	6	9.97	9.96	0	1,074	0.00%
2023/03/15	7	10.06	5	10.05	9.96	2	1,071	0.19%
2023/03/14	1	9.97	4	10.05	10.00	-3	1,073	-0.28%
2023/03/09	5	10.50	5	10.22	10.20	0	1,066	0.00%
2023/03/08	5	10.35	5	10.35	10.40	0	1,064	0.00%
2023/03/07	9	10.29	7	10.30	10.35	2	1,051	0.19%
2023/03/06	5	10.30	5	10.25	10.25	0	1,042	0.00%
2023/03/03	10	10.28	5	10.25	10.25	5	1,034	0.48%
2023/03/02	5	10.15	5	10.15	10.15	0	1,020	0.00%
2023/03/01	6	10.38	4	10.15	10.15	2	1,012	0.20%
2023/02/24	5	10.40	5	10.40	10.45	0	994	0.00%
2023/02/23	9	10.38	4	10.35	10.30	5	964	0.52%
2023/02/22	4	10.33	0	0.00	10.30	4	939	0.43%
2023/02/21	10	10.16	0	0.00	10.05	10	891	1.12%
2023/02/20	6	10.20	8	10.20	10.20	-2	868	-0.23%
2023/02/17	13	10.07	7	9.99	9.99	6	841	0.71%
2023/02/16	10	9.87	10	9.87	9.91	0	802	0.00%
2023/02/15	8	9.78	8	9.81	9.85	0	795	0.00%
2023/02/14	10	9.65	6	9.72	9.78	4	782	0.51%
2023/02/13	9	9.63	20	9.46	9.46	-11	738	-1.49%
2023/02/10	12	9.43	11	9.54	9.57	1	737	0.14%
2023/02/09	6	9.58	5	9.51	9.52	1	724	0.14%
2023/02/08	9	9.65	8	9.64	9.63	1	719	0.14%
2023/02/07	7	9.50	7	9.69	9.67	0	705	0.00%
2023/02/06	5	9.33	5	9.52	9.52	0	676	0.00%
2023/02/03	11	9.20	11	9.21	9.25	0	636	0.00%
2023/02/02	12	9.12	6	9.15	9.18	6	624	0.96%
2023/02/01	7	9.07	5	9.05	9.05	2	626	0.32%
2023/01/31	0	0.00	2	9.12	9.07	-2	624	-0.32%
2023/01/30	4	8.79	4	8.88	8.89	0	616	0.00%
2023/01/13	2	8.87	0	0.00	8.85	2	604	0.33%
2023/01/12	5	9.04	5	8.95	8.94	0	603	0.00%
2023/01/11	5	9.01	5	9.00	8.99	0	607	0.00%
2023/01/09	2	9.00	2	9.00	8.99	0	618	0.00%
2023/01/06	6	8.94	0	0.00	8.92	6	626	0.96%
2023/01/04	4	8.90	4	8.91	8.89	0	653	0.00%
2022/12/28	0	0.00	12	8.87	8.88	-12	688	-1.74%
2022/12/27	5	9.02	5	8.98	8.99	0	694	0.00%
2022/12/26	18	9.04	6	8.99	8.99	12	704	1.70%
2022/12/23	5	8.91	5	8.99	9.05	0	716	0.00%
2022/12/21	5	8.72	6	8.73	8.83	-1	737	-0.14%
2022/12/20	6	8.82	6	8.74	8.71	0	744	0.00%
2022/12/19	0	0.00	1	8.81	8.81	-1	783	-0.13%
2022/12/16	1	8.91	0	0.00	8.90	1	788	0.13%
2022/12/14	7	9.06	7	9.05	9.08	0	804	0.00%
2022/12/13	5	8.99	5	8.98	8.96	0	802	0.00%
2022/12/09	6	8.97	5	8.95	8.95	1	809	0.12%
2022/12/08	6	8.99	6	8.97	8.96	0	814	0.00%
2022/12/07	1	9.02	0	0.00	9.00	1	821	0.12%
2022/12/06	3	9.25	12	9.17	9.13	-9	816	-1.10%
2022/12/05	3	9.37	3	9.36	9.36	0	834	0.00%
2022/12/02	6	9.31	6	9.26	9.25	0	826	0.00%
2022/12/01	7	9.19	7	9.20	9.18	0	832	0.00%
2022/11/30	6	9.09	6	9.18	9.11	0	841	0.00%
2022/11/25	6	9.20	6	9.09	9.10	0	957	0.00%
2022/11/24	5	9.16	5	9.15	9.13	0	1,201	0.00%
2022/11/23	6	9.10	6	9.10	9.09	0	1,213	0.00%
2022/11/22	2	9.13	2	9.07	9.05	0	1,229	0.00%
2022/11/21	3	9.20	3	9.15	9.16	0	1,236	0.00%
2022/11/18	7	9.28	7	9.20	9.19	0	1,251	0.00%
2022/11/17	8	9.19	6	9.22	9.21	2	1,256	0.16%
2022/11/16	6	9.29	6	9.15	9.15	0	1,273	0.00%
2022/11/15	15	9.24	5	9.28	9.28	10	1,288	0.78%
2022/11/14	5	9.10	8	9.30	9.26	-3	1,339	-0.22%
2022/11/11	8	9.10	8	9.01	9.02	0	1,334	0.00%
2022/11/09	5	8.98	5	8.97	9.03	0	1,364	0.00%
2022/11/08	6	9.08	6	8.97	8.95	0	1,411	0.00%
2022/11/07	8	9.02	10	9.05	9.00	-2	1,421	-0.14%
2022/11/03	3	8.86	3	8.87	8.88	0	1,468	0.00%
2022/11/02	8	8.86	7	8.91	8.93	1	1,478	0.07%
2022/11/01	5	8.70	5	8.71	8.73	0	1,476	0.00%
2022/10/31	5	8.67	5	8.60	8.60	0	1,496	0.00%
2022/10/27	5	8.95	5	8.90	8.91	0	1,516	0.00%
2022/10/26	6	8.91	6	8.87	8.85	0	1,525	0.00%
2022/10/19	5	9.17	0	0.00	9.07	5	1,581	0.32%
2022/10/18	3	9.10	3	9.18	9.15	0	1,590	0.00%
2022/10/13	3	9.02	0	0.00	8.56	3	1,636	0.18%
2022/10/12	5	9.01	5	9.02	9.01	0	1,631	0.00%
2022/10/11	5	8.98	5	9.05	9.05	0	1,643	0.00%
2022/10/06	5	9.23	5	9.20	9.23	0	1,644	0.00%
2022/10/05	3	9.07	3	9.16	9.22	0	1,652	0.00%
2022/10/04	3	8.89	3	8.98	8.98	0	1,664	0.00%
2022/09/28	4	8.42	0	0.00	8.23	4	1,702	0.23%
2022/09/27	4	8.50	1	8.64	8.62	3	1,701	0.18%
2022/09/23	3	9.27	0	0.00	9.12	3	1,703	0.18%
2022/09/21	3	9.15	0	0.00	9.18	3	1,732	0.17%
2022/09/20	3	9.38	0	0.00	9.31	3	1,743	0.17%
2022/09/19	3	9.45	0	0.00	9.31	3	1,773	0.17%
2022/09/16	1	9.47	0	0.00	9.45	1	1,783	0.06%
2022/09/15	3	9.54	0	0.00	9.54	3	1,822	0.16%
2022/09/14	10	9.40	0	0.00	9.43	10	1,837	0.54%
2022/09/13	5	9.49	5	9.45	9.45	0	1,849	0.00%
2022/09/12	9	9.55	42	9.41	9.40	-33	1,896	-1.74%
2022/09/08	5	9.44	5	9.53	9.57	0	1,913	0.00%
2022/09/06	6	9.63	7	9.47	9.45	-1	1,940	-0.05%
2022/09/05	11	9.59	15	9.60	9.60	-4	1,962	-0.20%
2022/09/02	7	10.01	12	9.95	9.90	-5	1,958	-0.26%
2022/09/01	7	10.11	6	10.03	10.05	1	1,960	0.05%
2022/08/31	10	10.38	5	10.35	10.30	5	1,961	0.25%
2022/08/30	5	10.29	5	10.30	10.30	0	1,742	0.00%
2022/08/29	0	0.00	2	10.15	10.15	-2	1,769	-0.11%
2022/08/26	8	10.55	3	10.45	10.45	5	1,870	0.27%
2022/08/25	2	10.35	2	10.45	10.45	0	2,126	0.00%
2022/08/24	3	10.35	13	10.25	10.25	-10	2,192	-0.46%
2022/08/22	3	10.55	3	10.40	10.40	0	2,496	0.00%
2022/08/19	10	10.52	6	10.75	10.70	4	2,648	0.15%
2022/08/18	3	10.45	3	10.50	10.45	0	2,626	0.00%
2022/08/16	3	10.45	3	10.43	10.35	0	2,798	0.00%
2022/08/15	13	10.46	3	10.50	10.50	10	3,127	0.32%
2022/08/12	5	10.23	5	10.25	10.30	0	3,096	0.00%
2022/08/11	7	10.23	7	10.20	10.15	0	3,110	0.00%
2022/08/10	3	10.05	3	10.15	10.10	0	3,125	0.00%
2022/08/09	3	10.05	3	10.10	10.05	0	3,139	0.00%
2022/08/08	5	10.07	5	10.05	10.05	0	3,139	0.00%
2022/08/05	2	10.00	2	10.05	10.05	0	3,160	0.00%
2022/08/04	7	9.95	7	9.74	9.73	0	3,161	0.00%
2022/08/03	7	10.09	7	9.98	9.96	0	3,145	0.00%
2022/08/02	2	10.13	2	10.15	10.10	0	3,148	0.00%
2022/08/01	6	10.23	5	10.37	10.35	1	3,154	0.03%
2022/07/29	5	10.23	5	10.20	10.15	0	3,139	0.00%
2022/07/28	10	10.29	10	10.10	10.10	0	3,145	0.00%
2022/07/27	5	10.08	5	10.15	10.20	0	3,147	0.00%
2022/07/26	6	10.18	6	10.05	10.10	0	3,138	0.00%
2022/07/25	8	10.08	8	10.22	10.15	0	3,133	0.00%
2022/07/22	3	10.15	6	10.15	10.10	-3	3,132	-0.10%
2022/07/20	9	10.03	7	9.94	9.94	2	3,142	0.06%
2022/07/18	5	9.57	5	9.70	9.80	0	3,153	0.00%
2022/07/14	3	9.24	3	9.41	9.40	0	3,157	0.00%
2022/07/13	6	9.17	6	9.32	9.30	0	3,182	0.00%
2022/07/12	8	9.02	4	9.02	8.91	4	3,182	0.13%
2022/07/08	5	9.28	5	9.44	9.48	0	3,184	0.00%
2022/07/07	6	9.08	6	9.20	9.22	0	3,180	0.00%
2022/07/06	5	9.22	5	9.05	9.02	0	3,190	0.00%
2022/07/05	6	9.24	6	9.15	9.16	0	3,185	0.00%
2022/07/04	6	9.13	6	9.06	9.05	0	3,196	0.00%
2022/07/01	5	9.64	58	9.17	9.06	-53	3,223	-1.64%
2022/06/28	5	10.18	5	10.05	10.10	0	3,243	0.00%
2022/06/27	6	10.19	8	10.24	10.25	-2	3,251	-0.06%
2022/06/24	8	9.99	38	10.07	10.00	-30	3,266	-0.92%
2022/06/23	35	9.87	5	9.85	9.85	30	3,276	0.92%
2022/06/22	7	10.00	7.1	9.73	9.76	-0.1	3,260	0.00%
2022/06/21	10	9.76	10	10.05	10.05	0	3,260	0.00%
2022/06/20	8	10.01	8	9.71	9.66	0	3,264	0.00%
2022/06/17	4	10.08	3	10.05	10.10	1	3,231	0.03%
2022/06/16	8	10.41	7	10.10	10.10	1	3,230	0.03%
2022/06/15	5	10.27	5	10.35	10.30	0	3,242	0.00%
2022/06/14	8	10.14	8	10.15	10.20	0	3,260	0.00%
2022/06/13	4	10.25	4	10.20	10.15	0	3,251	0.00%
2022/06/09	3	10.70	3	10.60	10.60	0	3,235	0.00%
2022/06/08	3	10.65	3	10.65	10.65	0	3,197	0.00%
2022/06/07	5	10.59	3	10.50	10.50	2	3,216	0.06%
2022/06/06	5	10.75	5	10.65	10.65	0	3,230	0.00%
2022/06/02	16	10.95	3	10.75	10.75	13	3,155	0.41%
2022/06/01	5	10.73	5	10.67	10.70	0	2,944	0.00%
2022/05/31	6.1	10.60	7	10.63	10.65	-0.9	2,886	-0.03%
2022/05/30	5	10.50	20	10.44	10.40	-15	2,659	-0.56%
2022/05/27	23	10.38	8	10.57	10.45	15	2,700	0.56%
2022/05/26	3	10.30	3	10.15	10.15	0	2,557	0.00%
2022/05/25	3	10.25	3	10.25	10.25	0	2,553	0.00%
2022/05/24	11	10.77	24	10.56	10.25	-13	2,575	-0.50%
2022/05/23	45	11.07	13	11.00	10.90	32	2,451	1.31%
2022/05/20	5	11.05	5	10.74	10.75	0	2,152	0.00%
2022/05/19	3	10.80	3	10.85	10.85	0	2,164	0.00%
2022/05/18	5	10.80	5	11.12	11.15	0	2,169	0.00%
2022/05/17	0	0.00	1	10.65	10.65	-1	2,150	-0.05%
2022/05/16	5	10.50	5	10.30	10.35	0	2,165	0.00%
2022/05/13	5	10.15	5	10.32	10.40	0	2,197	0.00%
2022/05/12	2	10.25	0	0.00	10.00	2	2,207	0.09%
2022/05/11	4	10.40	0	0.00	10.15	4	2,242	0.18%
2022/05/10	3	10.15	3	10.35	10.40	0	2,291	0.00%
2022/05/09	3	10.45	3	10.30	10.30	0	2,352	0.00%
2022/05/06	4	10.60	0	0.00	10.75	4	2,403	0.17%
2022/05/05	3	11.05	3	10.85	10.85	0	2,445	0.00%
2022/05/04	5	10.80	2	10.70	10.65	3	2,457	0.12%
2022/05/03	6	10.65	6	10.73	10.75	0	2,489	0.00%
2022/04/29	5	10.95	0	0.00	10.60	5	2,523	0.20%
2022/04/28	3	10.70	3	10.80	10.80	0	2,560	0.00%
2022/04/27	3	10.45	3	10.60	10.70	0	2,599	0.00%
2022/04/26	3	10.90	3	10.80	10.75	0	2,597	0.00%
2022/04/25	2	10.90	0	0.00	10.75	2	2,627	0.08%
2022/04/22	3	11.25	3	11.15	11.20	0	2,649	0.00%
2022/04/20	5	11.33	5	11.30	11.30	0	2,815	0.00%
2022/04/19	5	11.33	5	11.20	11.20	0	3,010	0.00%
2022/04/18	2	11.05	2	10.90	10.90	0	3,160	0.00%
2022/04/15	2	11.15	2	11.00	11.05	0	3,583	0.00%
2022/04/14	5	11.36	5	11.18	11.15	0	3,739	0.00%
2022/04/13	3	11.20	3	11.35	11.35	0	3,916	0.00%
2022/04/12	6	11.18	5	11.10	11.05	1	4,330	0.02%
2022/04/11	13	11.35	0	0.00	11.15	13	4,688	0.28%
2022/04/08	3	11.55	3	11.55	11.55	0	5,939	0.00%
2022/04/07	5	11.73	5	11.47	11.45	0	6,608	0.00%
2022/04/06	4	11.85	2	11.85	11.90	2	6,749	0.03%
2022/04/01	3	12.05	3	11.95	11.95	0	7,088	0.00%
2022/03/31	6	12.24	5	12.10	12.10	1	7,157	0.01%
2022/03/30	11	12.37	7	12.25	12.25	4	7,207	0.06%
2022/03/29	5	12.55	5	12.33	12.30	0	7,276	0.00%
2022/03/28	6	12.63	5	12.55	12.60	1	7,773	0.01%
2022/03/25	5	13.02	5	12.83	12.85	0	7,848	0.00%
2022/03/24	7	12.93	5	13.05	12.95	2	7,888	0.03%
2022/03/23	5	13.15	5	13.05	13.00	0	8,054	0.00%
2022/03/22	3	12.95	5	13.01	13.10	-2	8,294	-0.02%
2022/03/21	7	13.20	5	12.92	12.90	2	9,065	0.02%
2022/03/18	6	13.13	6	13.20	13.15	0	10,021	0.00%
2022/03/17	5	13.08	5	13.10	13.05	0	10,283	0.00%
2022/03/16	5	13.12	2	12.80	12.75	3	10,964	0.03%
2022/03/15	5	13.03	5	12.95	12.90	0	11,145	0.00%
2022/03/14	3	13.30	3	13.20	13.15	0	11,143	0.00%
2022/03/11	5	13.11	5	13.10	13.20	0	11,265	0.00%
2022/03/10	3	13.10	3	13.15	13.10	0	11,290	0.00%
2022/03/09	2	12.80	2	12.90	12.80	0	11,254	0.00%
2022/03/08	3	12.43	23	12.35	12.15	-20	11,217	-0.18%
2022/03/07	5	12.41	5	12.32	12.20	0	11,190	0.00%
2022/03/04	3	12.85	3	12.80	12.80	0	11,281	0.00%
2022/03/03	6	13.16	6	13.05	13.00	0	11,300	0.00%
2022/03/02	8	12.96	6	13.07	13.00	2	11,335	0.02%
2022/03/01	5	12.99	10	13.06	13.15	-5	11,239	-0.04%
2022/02/25	7	13.02	7	12.87	12.80	0	11,249	0.00%
2022/02/24	9	12.97	4	12.85	12.85	5	11,276	0.04%
2022/02/23	5	13.71	5	13.58	13.55	0	11,268	0.00%
2022/02/22	5	13.79	5	13.55	13.60	0	11,281	0.00%
2022/02/21	5	13.80	5	13.97	14.00	0	11,304	0.00%
2022/02/18	7	13.91	3	13.95	13.85	4	11,289	0.04%
2022/02/17	5	14.22	5	13.96	13.85	0	11,282	0.00%
2022/02/16	3	14.25	1	14.30	14.10	2	11,265	0.02%
2022/02/15	3	14.05	4	14.28	13.90	-1	11,272	-0.01%
2022/02/14	6	13.97	5	13.85	13.90	1	11,236	0.01%
2022/02/11	3	14.25	5	14.35	14.30	-2	11,205	-0.02%
2022/02/10	6	14.33	2	14.45	14.20	4	11,154	0.04%
2022/02/09	14	14.08	12	14.26	14.30	2	11,116	0.02%
2022/02/08	3	13.55	4	13.88	14.00	-1	11,059	-0.01%
2022/02/07	1	13.45	3	13.55	13.45	-2	11,009	-0.02%
2022/01/26	2	12.73	0	0.00	12.70	2	10,980	0.02%
2022/01/25	8	12.92	1	12.80	12.75	7	10,972	0.06%
2022/01/24	3	13.00	5	13.16	13.15	-2	10,947	-0.02%
2022/01/21	5	13.67	0	0.00	13.25	5	10,923	0.05%
2022/01/20	3	13.85	3	13.75	13.70	0	10,900	0.00%
2022/01/18	4	13.76	4	13.70	13.75	0	10,828	0.00%
2022/01/17	6	13.36	6	13.63	13.65	0	10,791	0.00%
2022/01/14	10	13.44	0	0.00	13.35	10	10,755	0.09%
2022/01/13	8	13.96	5	13.78	13.70	3	10,673	0.03%
2022/01/12	6	14.22	5	14.23	14.00	1	10,594	0.01%
2022/01/11	8	14.28	7	14.26	14.15	1	10,392	0.01%
2022/01/10	9	14.74	5	14.71	14.40	4	10,207	0.04%
2022/01/07	7	14.88	15	14.60	14.55	-8	9,773	-0.08%
2022/01/06	5	14.97	5	15.19	15.15	0	9,598	0.00%
2022/01/05	19	15.37	14	15.74	14.90	5	9,413	0.05%
2022/01/04	15	15.55	12	15.52	15.10	3	8,986	0.03%
2022/01/03	63	16.15	50	16.14	16.10	13	8,602	0.15%
2021/12/30	4	14.91	27	15.71	16.00	-23	7,340	-0.31%
2021/12/29	5	14.73	5	14.50	14.55	0	6,655	0.00%
2021/12/28	10	14.73	6	14.77	14.60	4	6,490	0.06%
2021/12/27	5	14.21	5	14.45	14.45	0	6,159	0.00%
2021/12/24	5	14.42	4	14.04	14.10	1	6,077	0.02%
2021/12/23	66	14.36	5	14.32	14.35	61	6,005	1.02%
2021/12/22	25	14.57	276	14.53	14.30	-251	5,924	-4.24%	大賣/鉅額交易
2021/12/21	9	14.03	5	13.87	13.95	4	5,385	0.07%
2021/12/20	7	14.11	8	14.05	14.10	-1	5,307	-0.02%
2021/12/17	9	14.33	7	14.00	14.00	2	5,250	0.04%
2021/12/16	247	14.82	5	14.81	14.85	242	5,064	4.78%	大買/鉅額交易
2021/12/15	25	14.89	16	14.96	14.60	9	4,812	0.19%
2021/12/14	37	15.35	14	14.99	14.10	23	4,038	0.57%
2021/12/13	7	15.09	10	15.43	15.55	-3	3,048	-0.10%
2021/12/10	58	13.38	58	13.77	14.15	0	2,758	0.00%
2021/12/09	9	12.17	17	12.83	12.90	-8	2,045	-0.39%
2021/12/08	7	11.56	5	11.62	11.75	2	1,838	0.11%
2021/12/07	9	11.57	9	11.57	11.50	0	1,810	0.00%
2021/12/02	3	11.15	3	11.00	11.05	0	1,683	0.00%
2021/11/30	3	10.90	3	10.80	10.85	0	1,681	0.00%
2021/11/29	5	10.60	4	10.75	10.70	1	1,549	0.06%
2021/11/26	7	11.21	6	10.95	10.90	1	1,524	0.07%
2021/11/25	1	11.50	0	0.00	11.50	1	1,465	0.07%
2021/11/24	3	11.30	5	11.53	11.65	-2	1,453	-0.14%
2021/11/23	3	11.42	2	11.25	11.25	1	1,424	0.07%
2021/11/22	4	11.43	3	11.57	11.70	1	1,376	0.07%
2021/11/19	6	11.25	3	11.25	11.30	3	1,324	0.23%
2021/11/18	3	11.05	3	11.50	11.50	0	1,294	0.00%
2021/11/17	3	11.00	3	11.00	11.00	0	1,240	0.00%
2021/11/16	3	11.05	1	11.00	10.90	2	1,240	0.16%
2021/11/15	3	10.95	3	10.90	10.85	0	1,236	0.00%
2021/11/12	4	11.19	0	0.00	10.90	4	1,226	0.33%
2021/11/11	3	11.30	3	11.22	11.25	0	1,194	0.00%
2021/11/10	4	11.25	3	11.20	11.15	1	1,203	0.08%
2021/11/09	2	11.20	10	11.25	11.20	-8	1,215	-0.66%
2021/11/08	3	11.35	3	11.35	11.40	0	1,220	0.00%
2021/11/05	3	11.20	3	11.20	11.25	0	1,265	0.00%
2021/11/03	5	11.26	5	11.15	11.15	0	1,273	0.00%
2021/11/02	3	11.45	3	11.10	11.10	0	1,268	0.00%
2021/11/01	3	11.35	3	11.40	11.40	0	1,313	0.00%
2021/10/29	3	11.27	3	11.25	11.15	0	1,354	0.00%
2021/10/28	4	11.35	2	11.30	11.20	2	1,343	0.15%
2021/10/27	3	11.10	3	11.20	11.15	0	1,329	0.00%
2021/10/26	2	11.40	0	0.00	11.20	2	1,332	0.15%
2021/10/25	12	11.24	2	11.30	11.35	10	1,338	0.75%
2021/10/22	3	11.05	3	11.23	11.15	0	1,361	0.00%
2021/10/21	3	11.05	8	10.97	11.00	-5	1,366	-0.37%
2021/10/20	2	11.05	2	10.88	10.80	0	1,380	0.00%
2021/10/19	2	10.70	2	10.95	10.90	0	1,406	0.00%
2021/10/18	3	10.68	3	10.65	10.70	0	1,458	0.00%
2021/10/14	3	10.50	3	10.33	10.35	0	1,569	0.00%
2021/10/13	5	10.45	5	10.23	10.30	0	1,672	0.00%
2021/10/08	3	10.65	3	10.55	10.60	0	1,688	0.00%
2021/10/07	2	10.40	2	10.55	10.55	0	1,713	0.00%
2021/10/06	4	10.48	4	10.15	10.20	0	1,745	0.00%
2021/10/05	7	10.02	7	10.31	10.60	0	1,752	0.00%
2021/10/04	13	10.62	8	10.20	10.20	5	1,738	0.29%
2021/10/01	5	11.25	5	10.90	10.85	0	1,715	0.00%
2021/09/30	5	11.20	5	11.17	11.20	0	1,703	0.00%
2021/09/29	5	11.12	3	11.10	11.15	2	1,707	0.12%
2021/09/27	3	11.35	3	11.60	11.60	0	1,732	0.00%
2021/09/24	3	11.25	3	11.30	11.30	0	1,723	0.00%
2021/09/23	5	11.30	5	11.14	11.20	0	1,727	0.00%
2021/09/22	4	11.21	3	11.13	11.20	1	1,739	0.06%
2021/09/17	5	11.20	5	11.43	11.50	0	1,796	0.00%
2021/09/16	4	11.25	4	11.15	11.15	0	1,808	0.00%
2021/09/15	7	11.33	4	11.25	11.25	3	1,811	0.17%
2021/09/10	3	11.30	3	11.25	11.25	0	1,853	0.00%
2021/09/09	3	11.00	3	11.10	11.20	0	1,861	0.00%
2021/09/08	9	11.18	9.1	10.90	10.85	-0.1	1,860	-0.01%
2021/09/07	5	11.50	3	11.35	11.35	2	1,830	0.11%
2021/09/06	5	11.62	3	11.40	11.40	2	1,825	0.11%
2021/09/02	3	12.05	0	0.00	11.75	3	1,823	0.16%
2021/09/01	3	11.90	3	12.00	12.00	0	1,827	0.00%
2021/08/31	0	0.00	0.2	12.05	11.90	-0.2	1,861	-0.01%
2021/08/30	3	12.05	3	11.90	11.85	0	1,869	0.00%
2021/08/27	2	11.98	2	12.00	12.00	0	1,870	0.00%
2021/08/26	3	12.25	3	11.95	11.90	0	1,873	0.00%
2021/08/25	3	11.80	3	12.20	12.15	0	1,883	0.00%
2021/08/24	5	12.05	6	11.76	11.75	-1	1,895	-0.05%
2021/08/23	3	11.75	3	12.00	12.15	0	1,923	0.00%
2021/08/20	5	11.35	5	11.45	11.50	0	1,928	0.00%
2021/08/19	3	11.55	3	11.40	11.40	0	1,928	0.00%
2021/08/18	4	11.60	3	11.90	12.00	1	1,917	0.05%
2021/08/17	6	11.78	3	11.58	11.60	3	1,937	0.15%
2021/08/16	3	12.30	3	11.90	11.90	0	1,948	0.00%
2021/08/13	8	12.36	2	12.30	12.25	6	1,972	0.30%
2021/08/12	3	12.65	3	12.60	12.65	0	1,974	0.00%
2021/08/11	3	13.15	3	12.45	12.50	0	1,996	0.00%
2021/08/10	3	13.35	3	13.20	13.15	0	1,991	0.00%
2021/08/09	2	13.45	2	13.35	13.30	0	2,041	0.00%
2021/08/06	3	13.45	4	13.40	13.35	-1	2,058	-0.05%
2021/08/05	7	13.71	6	13.52	13.55	1	2,111	0.05%
2021/08/04	2	14.10	4	14.10	14.10	-2	2,129	-0.09%
2021/08/03	2	13.65	2	13.55	13.50	0	2,160	0.00%
2021/07/30	2	13.45	2	13.30	13.30	0	2,233	0.00%
2021/07/29	2	13.50	2	13.45	13.40	0	2,286	0.00%
2021/07/27	3	13.95	2	13.73	13.55	1	2,436	0.04%
2021/07/26	2	14.15	0	0.00	14.05	2	2,533	0.08%
2021/07/23	3	13.70	1	14.15	14.00	2	2,604	0.08%
2021/07/22	2	13.35	21	13.75	13.80	-19	2,696	-0.70%
2021/07/21	7	13.27	15	13.28	13.15	-8	2,834	-0.28%
2021/07/20	6	13.73	0	0.00	13.45	6	3,015	0.20%
2021/07/19	4	14.03	3	14.35	14.25	1	3,107	0.03%
2021/07/16	3	13.60	3	13.63	13.60	0	3,274	0.00%
2021/07/15	6	13.31	5	13.40	13.45	1	3,479	0.03%
2021/07/14	6	13.62	0	0.00	13.25	6	3,524	0.17%
2021/07/13	3	13.65	0	0.00	13.70	3	3,579	0.08%
2021/07/12	13	13.31	0	0.00	13.55	13	3,608	0.36%
2021/07/09	4	13.33	3	13.30	13.35	1	3,795	0.03%
2021/07/08	3	13.45	4	13.46	13.40	-1	3,902	-0.03%
2021/07/07	3	13.50	0	0.00	13.25	3	3,992	0.08%
2021/07/06	2	13.65	2	13.45	13.50	0	4,159	0.00%
2021/07/05	3	13.98	0	0.00	13.75	3	4,274	0.07%
2021/07/02	2	13.35	2	13.40	13.35	0	4,318	0.00%
2021/07/01	4	13.48	2	13.30	13.25	2	4,421	0.05%
2021/06/30	2	13.60	2	13.50	13.50	0	4,552	0.00%
2021/06/29	2	13.80	2	13.45	13.40	0	4,776	0.00%
2021/06/28	4	13.75	4	13.80	13.75	0	5,029	0.00%
2021/06/25	2	14.00	7	13.99	14.15	-5	5,310	-0.09%
2021/06/24	0	0.00	10	13.90	13.85	-10	5,440	-0.18%
2021/06/23	2	13.30	22	13.38	13.55	-20	5,450	-0.37%
2021/06/22	4	13.33	2	13.10	13.15	2	5,483	0.04%
2021/06/21	1	13.20	0	0.00	13.25	1	5,511	0.02%
2021/06/18	2	14.05	10	13.87	13.65	-8	5,603	-0.14%
2021/06/17	2	13.65	3	13.97	14.00	-1	5,734	-0.02%
2021/06/16	12	13.83	1	13.60	13.55	11	6,069	0.18%
2021/06/15	2	13.90	2.2	13.94	13.85	-0.2	6,337	0.00%
2021/06/11	2	13.80	2	13.80	13.85	0	6,345	0.00%
2021/06/10	2	13.90	2	13.70	13.65	0	6,348	0.00%
2021/06/09	2	14.05	0	0.00	13.70	2	6,371	0.03%
2021/06/08	4	14.00	2	14.00	13.95	2	6,375	0.03%
2021/06/07	2	14.00	2	13.90	13.95	0	6,364	0.00%
2021/06/04	0	0.00	7	14.00	13.95	-7	6,357	-0.11%
2021/06/03	2	14.25	2	14.20	14.15	0	6,361	0.00%
2021/06/02	2	14.40	0	0.00	14.05	2	6,359	0.03%
2021/06/01	2	14.05	3	14.25	14.30	-1	6,363	-0.02%
2021/05/31	2	13.80	2	14.25	13.80	0	6,353	0.00%
2021/05/28	2	13.60	3	13.72	13.65	-1	6,333	-0.02%
2021/05/27	4	13.43	2	13.45	13.35	2	6,351	0.03%
2021/05/26	2	13.55	2	13.55	13.55	0	6,377	0.00%
2021/05/25	2	13.35	3	13.42	13.40	-1	6,403	-0.02%
2021/05/24	2	12.65	3	13.02	13.20	-1	6,427	-0.02%
2021/05/21	4	12.81	2	12.75	12.85	2	6,448	0.03%
2021/05/20	4	12.68	0	0.00	12.50	4	6,484	0.06%
2021/05/19	8	12.64	2	12.60	12.85	6	6,491	0.09%
2021/05/18	2	11.55	0	0.00	12.30	2	6,486	0.03%
2021/05/17	5	11.26	3	11.68	11.20	2	6,454	0.03%
2021/05/13	2	11.80	2	12.30	12.45	0	6,367	0.00%
2021/05/12	3.2	13.12	3	12.67	12.70	0.2	6,401	0.00%
2021/05/11	20	14.56	3.4	14.75	14.05	16.7	6,343	0.26%
2021/05/10	0	0.00	1	15.15	15.60	-1	6,320	-0.02%
2021/05/07	6	14.58	5	14.91	14.90	1	6,300	0.02%
2021/05/06	10.2	14.54	1	14.60	14.35	9.2	6,262	0.15%
2021/05/05	4	14.95	4	15.00	14.55	0	6,200	0.00%
2021/05/04	11	14.55	12	14.59	14.80	-1	6,154	-0.02%
2021/05/03	7.2	16.25	6	16.15	15.85	1.2	6,039	0.02%
2021/04/29	27	17.70	23	17.37	17.05	4	5,940	0.07%
2021/04/28	2	17.65	23	17.71	17.75	-21	5,858	-0.36%
2021/04/27	19	17.73	8	17.69	17.70	11	5,780	0.19%
2021/04/26	23	18.25	8	18.24	18.25	15	5,597	0.27%
2021/04/23	19	17.43	36	17.93	18.00	-17	5,401	-0.31%
2021/04/22	23	17.48	36	18.59	17.00	-13	5,269	-0.25%
2021/04/21	41	18.15	41	18.09	18.35	0	5,031	0.00%
2021/04/20	5	17.50	0	0.00	17.40	5	4,900	0.10%
2021/04/19	10	17.23	1	17.35	17.25	9	4,883	0.18%
2021/04/16	11	17.41	10	17.40	17.40	1	4,822	0.02%
2021/04/15	25	17.48	0	0.00	17.45	25	4,768	0.52%
2021/04/14	1	16.75	16	16.93	16.75	-15	4,583	-0.33%
2021/04/13	2	17.53	5	17.00	16.90	-3	4,557	-0.07%
2021/04/12	4	17.66	1	18.15	17.70	3	4,493	0.07%
2021/04/09	1	17.35	10	17.40	17.35	-9	4,339	-0.21%
2021/04/08	5	17.27	0	0.00	17.30	5	4,247	0.12%
2021/04/07	15	17.30	5	17.41	17.35	10	4,208	0.24%
2021/04/06	0	0.00	1	16.90	16.85	-1	4,178	-0.02%
2021/04/01	5	17.15	16	17.06	17.00	-11	4,311	-0.26%
2021/03/31	16	16.86	14	16.79	16.85	2	4,099	0.05%
2021/03/30	41	16.20	4	16.40	16.10	37	3,892	0.95%
2021/03/29	0	0.00	9	15.69	15.40	-9	3,593	-0.25%
2021/03/26	3	14.65	4	14.78	14.80	-1	3,579	-0.03%
2021/03/25	8	14.61	0	0.00	14.55	8	3,595	0.22%
2021/03/24	1	15.00	1	15.15	14.90	0	3,567	0.00%
2021/03/23	10	15.53	13	15.90	15.10	-3	3,541	-0.08%
2021/03/22	0	0.00	11	15.11	15.55	-11	3,447	-0.32%
2021/03/19	22	15.20	12	15.03	15.00	10	3,346	0.30%
2021/03/18	12	15.13	16	15.03	15.30	-4	3,049	-0.13%
2021/03/17	3	14.00	0	0.00	13.95	3	2,838	0.11%
2021/03/12	1	14.00	0	0.00	14.00	1	2,967	0.03%
2021/03/11	0	0.00	3	14.15	14.05	-3	3,131	-0.10%
2021/03/05	4	13.68	0	0.00	13.50	4	3,730	0.11%
2021/03/04	9	13.85	0	0.00	13.95	9	3,922	0.23%
2021/03/03	2	13.95	2.1	14.14	14.10	-0.1	3,955	0.00%
2021/03/02	2	14.35	5	14.20	13.85	-3	3,969	-0.08%
2021/02/26	2	13.90	5	14.15	14.20	-3	3,976	-0.08%
2021/02/25	1	14.15	0	0.00	14.00	1	3,985	0.03%
2021/02/24	12	14.27	2	14.25	13.95	10	4,016	0.25%
2021/02/23	2	13.85	3	14.20	14.10	-1	4,399	-0.02%
2021/02/19	3	13.52	2	13.55	13.50	1	4,625	0.02%
2021/02/18	2	13.15	2	13.45	13.45	0	4,610	0.00%
2021/02/17	2	12.80	2	13.15	13.10	0	4,609	0.00%
2021/02/05	0	0.00	1	12.65	12.60	-1	4,589	-0.02%
2021/02/03	3	12.73	2	13.20	13.00	1	4,579	0.02%
2021/02/01	20	12.75	21	12.72	12.75	-1	4,465	-0.02%
2021/01/28	2	12.40	2	12.45	12.30	0	4,375	0.00%
2021/01/27	4	12.53	0	0.00	12.50	4	4,368	0.09%
2021/01/25	0	0.00	2	12.50	12.55	-2	4,361	-0.05%
2021/01/22	0	0.00	3	12.60	12.65	-3	4,354	-0.07%
2021/01/21	2	12.40	14	12.42	12.40	-12	4,341	-0.28%
2021/01/20	4	13.10	5	12.67	12.50	-1	4,325	-0.02%
2021/01/19	2	13.45	1	13.30	13.20	1	4,281	0.02%
2021/01/18	3	13.28	4	13.24	13.30	-1	4,270	-0.02%
2021/01/15	5	13.70	2	14.15	13.55	3	4,250	0.07%
2021/01/14	3	14.10	1	14.05	14.05	2	4,215	0.05%
2021/01/13	0	0.00	9	14.17	14.00	-9	4,188	-0.21%
2021/01/12	10	13.59	2	13.40	13.30	8	4,103	0.19%
2021/01/11	2	13.80	2	13.95	13.80	0	4,076	0.00%
2021/01/08	3	13.80	1	13.60	13.60	2	4,066	0.05%
2021/01/07	3	13.83	0	0.00	13.80	3	4,093	0.07%
2021/01/06	5	14.04	14	14.23	13.80	-9	4,117	-0.22%
2021/01/05	0	0.00	5	14.31	14.30	-5	4,033	-0.12%
2021/01/04	5	14.15	0	0.00	14.25	5	3,993	0.13%
2020/12/31	2	14.10	0	0.00	14.10	2	3,966	0.05%
2020/12/30	1	14.25	0	0.00	14.25	1	3,931	0.03%
2020/12/29	4	14.45	25	14.48	14.50	-21	3,900	-0.54%
2020/12/28	17	14.79	26	14.60	14.85	-9	3,815	-0.24%
2020/12/24	28	14.24	10	14.05	14.05	18	3,515	0.51%
2020/12/23	3	13.82	3	14.10	14.15	0	3,468	0.00%
2020/12/22	12	14.06	6	13.82	13.80	6	3,450	0.17%
2020/12/21	5	13.28	3	13.55	13.60	2	3,323	0.06%
2020/12/18	2	13.85	5	13.70	13.70	-3	3,302	-0.09%
2020/12/17	3	13.90	4	13.93	13.85	-1	3,288	-0.03%
2020/12/15	8	13.77	1	14.00	13.65	7	3,289	0.21%
2020/12/14	6	13.75	3	14.10	14.15	3	3,262	0.09%
2020/12/11	7	13.80	10	13.43	13.60	-3	3,222	-0.09%
2020/12/10	2	13.95	0	0.00	13.95	2	3,164	0.06%
2020/12/09	4	14.25	2	14.30	14.10	2	3,119	0.06%
2020/12/08	2	13.90	0	0.00	13.85	2	3,059	0.07%
2020/12/07	11	14.55	0	0.00	14.25	11	3,048	0.36%
2020/12/04	14	14.40	17	14.43	14.50	-3	2,894	-0.10%
2020/12/03	2	13.95	10	13.92	13.65	-8	2,678	-0.30%
2020/12/02	7	14.09	4	14.10	13.90	3	2,725	0.11%
2020/12/01	29	14.15	16	14.22	14.30	13	2,750	0.47%
2020/11/30	10	13.46	17	13.47	13.70	-7	2,681	-0.26%
2020/11/27	0	0.00	2	12.95	12.95	-2	2,474	-0.08%
2020/11/26	2	12.70	0	0.00	12.70	2	2,480	0.08%
2020/11/25	5	12.65	1	12.65	12.55	4	2,452	0.16%
2020/11/24	9	12.68	0	0.00	12.50	9	2,414	0.37%
2020/11/23	3	12.50	0	0.00	12.65	3	2,395	0.13%
2020/11/20	10	12.98	1	13.25	12.65	9	2,329	0.39%
2020/11/19	0	0.00	37	12.49	12.90	-37	1,896	-1.95%
2020/11/18	3	11.62	0	0.00	11.75	3	1,573	0.19%
2020/11/16	0	0.00	35	11.79	11.70	-35	1,609	-2.18%
2020/11/13	2	11.50	0	0.00	11.50	2	1,593	0.13%
2020/11/11	0	0.00	15	11.35	11.35	-15	1,627	-0.92%
2020/11/10	0	0.00	1	11.40	11.25	-1	1,632	-0.06%
2020/11/03	3	11.15	0	0.00	11.15	3	1,671	0.18%
2020/11/02	4	10.99	0	0.00	10.85	4	1,683	0.24%
2020/10/29	3	11.20	0	0.00	11.25	3	1,687	0.18%
2020/10/28	5	11.70	0	0.00	11.45	5	1,721	0.29%
2020/10/14	22	11.72	22	11.90	11.85	0	1,837	0.00%
2020/10/13	0.1	11.40	0	0.00	11.30	0.1	1,825	0.01%
2020/10/12	2	11.20	0	0.00	11.15	2	1,826	0.11%
2020/10/06	0	0.00	1	11.30	11.25	-1	1,890	-0.05%
2020/09/30	0	0.00	1	11.00	10.95	-1	1,991	-0.05%
2020/09/29	1	11.15	1	10.95	11.00	0	2,252	0.00%
2020/09/28	0	0.00	4	11.00	11.15	-4	2,341	-0.17%
2020/09/25	10	10.50	3	11.20	10.65	7	2,363	0.30%
2020/09/24	2	11.20	1	11.15	11.20	1	2,353	0.04%
2020/09/23	3	11.50	0	0.00	11.50	3	2,355	0.13%
2020/09/17	0	0.00	1	12.00	11.95	-1	2,337	-0.04%
2020/09/15	1	11.80	0	0.00	11.80	1	2,358	0.04%
2020/09/10	160	12.16	160	11.95	11.90	0	2,400	0.00%	大買/大賣/
2020/09/09	2	12.10	0	0.00	12.20	2	2,363	0.08%
2020/09/08	1	11.85	0	0.00	11.90	1	2,353	0.04%
2020/09/07	6	12.50	0	0.00	12.15	6	2,355	0.25%
2020/09/04	0	0.00	1	12.25	12.50	-1	2,284	-0.04%
2020/09/03	1	12.00	21	12.05	11.85	-20	2,171	-0.92%
2020/09/01	4	11.33	0	0.00	11.10	4	2,031	0.20%
2020/08/28	2	10.93	0	0.00	10.90	2	2,094	0.10%
2020/08/26	2	10.80	0	0.00	10.80	2	2,084	0.10%
2020/08/25	2	10.75	0	0.00	10.75	2	2,101	0.10%
2020/08/24	0	0.00	2	10.70	10.60	-2	2,117	-0.09%
2020/08/21	3	10.60	0	0.00	10.60	3	2,125	0.14%
2020/08/20	11	10.47	2	10.65	10.40	9	2,123	0.42%
2020/08/19	13	11.48	0	0.00	11.30	13	2,077	0.63%
2020/08/17	15	11.43	0	0.00	11.70	15	2,075	0.72%
2020/08/14	0	0.00	1	11.25	11.30	-1	2,038	-0.05%
2020/08/07	1	11.45	0	0.00	11.45	1	2,047	0.05%
2020/08/04	4	11.88	0	0.00	11.80	4	2,050	0.20%
2020/08/03	1	12.10	0	0.00	11.80	1	2,056	0.05%
2020/07/31	5	11.40	20	11.55	12.00	-15	2,039	-0.74%
2020/07/22	0	0.00	3	12.00	11.65	-3	2,039	-0.15%
2020/07/15	0	0.00	1	11.75	11.65	-1	2,019	-0.05%
2020/07/10	2	12.03	0	0.00	11.80	2	2,011	0.10%
2020/07/08	16	12.81	28	12.63	12.65	-12	1,940	-0.62%
2020/07/07	1	11.55	10	11.54	12.00	-9	1,684	-0.53%
2020/07/06	10	11.40	7	11.46	11.25	3	1,610	0.19%
2020/07/03	8	11.02	3	11.03	11.00	5	1,589	0.31%
2020/07/02	2	10.95	2	11.05	11.05	0	1,581	0.00%
2020/06/30	3	10.60	2	10.60	10.60	1	1,633	0.06%
2020/06/24	2	11.00	0	0.00	10.90	2	1,636	0.12%
2020/06/23	0	0.00	2	11.03	10.90	-2	1,664	-0.12%
2020/06/22	2	11.15	6	11.30	11.25	-4	1,665	-0.24%
2020/06/19	3	11.03	0	0.00	11.05	3	1,653	0.18%
2020/06/18	4	10.68	3	10.80	10.95	1	1,633	0.06%
2020/06/16	2	10.50	2	10.55	10.55	0	1,656	0.00%
2020/06/15	5	10.40	0	0.00	10.30	5	1,700	0.29%
2020/06/11	3	11.18	0	0.00	10.85	3	1,733	0.17%
2020/06/10	2	11.25	0	0.00	11.25	2	1,732	0.12%
2020/06/08	10	11.30	0	0.00	11.35	10	1,807	0.55%
2020/06/05	0	0.00	32	11.27	11.55	-32	1,780	-1.80%
2020/06/03	5	10.65	7	10.80	10.75	-2	1,725	-0.12%
2020/06/02	2	10.55	0	0.00	10.50	2	1,793	0.11%
2020/06/01	2	10.15	2	10.48	10.45	0	1,891	0.00%
2020/05/29	2	10.05	0	0.00	10.00	2	1,885	0.11%
2020/05/27	4	10.40	2	10.40	10.35	2	1,875	0.11%
2020/05/25	2	10.25	0	0.00	10.20	2	1,880	0.11%
2020/05/21	4	10.63	2	10.75	10.75	2	1,881	0.11%
2020/05/18	2	10.70	0	0.00	10.35	2	1,889	0.11%
2020/05/15	2	11.00	2	10.83	10.70	0	1,881	0.00%
2020/05/14	2	11.40	0	0.00	10.85	2	1,875	0.11%
2020/05/13	0	0.00	1	11.30	11.30	-1	1,853	-0.05%
2020/05/12	5	11.45	0	0.00	11.40	5	1,850	0.27%
2020/05/11	2	11.63	0	0.00	11.60	2	1,844	0.11%
2020/05/07	7	11.61	0	0.00	11.60	7	1,826	0.38%
2020/05/05	4	11.58	0	0.00	11.30	4	1,813	0.22%
2020/04/30	2	11.65	0	0.00	11.75	2	1,808	0.11%
2020/04/28	2	11.90	8	11.88	11.85	-6	1,781	-0.34%
2020/04/27	2	11.25	0	0.00	11.45	2	1,758	0.11%
2020/04/24	1	11.10	3	11.23	11.15	-2	1,750	-0.11%
2020/04/23	2	11.15	0	0.00	11.15	2	1,761	0.11%
2020/04/17	5	11.54	6	11.60	11.30	-1	1,833	-0.05%
2020/04/15	2	11.05	2	11.20	11.25	0	1,812	0.00%
2020/04/14	2	10.50	14	10.75	10.80	-12	1,811	-0.66%
2020/04/13	4	10.38	2	10.58	10.45	2	1,826	0.11%
2020/04/10	3	10.35	0	0.00	10.30	3	1,839	0.16%
2020/04/09	0	0.00	2	10.45	10.35	-2	1,909	-0.10%
2020/04/08	2	10.20	3	10.33	10.30	-1	2,025	-0.05%
2020/04/07	2	10.20	3	10.23	10.15	-1	2,007	-0.05%
2020/04/06	2	10.00	3	10.13	10.00	-1	1,996	-0.05%
2020/04/01	3	9.34	8	9.98	9.84	-5	1,973	-0.25%
2020/03/30	21	8.85	1	9.05	9.17	20	1,897	1.05%
2020/03/27	2	9.14	23	9.30	9.25	-21	1,890	-1.11%
2020/03/26	2	8.52	2	8.72	8.89	0	1,865	0.00%
2020/03/25	0	0.00	4	8.41	8.39	-4	1,857	-0.22%
2020/03/20	2	8.00	1	8.19	7.93	1	1,909	0.05%
2020/03/19	4	7.93	0	0.00	7.66	4	1,914	0.21%
2020/03/18	3	9.33	2	8.73	8.51	1	1,893	0.05%
2020/03/17	7	9.64	3	9.32	9.20	4	1,863	0.21%
2020/03/16	2	10.80	2	10.43	10.20	0	1,821	0.00%
2020/03/12	2	12.40	0	0.00	11.60	2	1,760	0.11%
2020/03/11	2	13.20	0	0.00	12.70	2	1,717	0.12%
2020/03/10	2	12.60	2	13.05	13.15	0	1,731	0.00%
2020/03/06	0	0.00	4	13.85	13.70	-4	1,661	-0.24%
2020/03/05	7	13.40	8	13.79	13.95	-1	1,566	-0.06%
2020/03/04	2	12.85	2	12.70	12.70	0	1,466	0.00%
2020/03/02	2	12.90	2	13.05	12.90	0	1,444	0.00%
2020/02/27	2	13.60	0	0.00	13.15	2	1,444	0.14%
2020/02/26	1	13.60	0	0.00	13.55	1	1,429	0.07%
2020/02/25	2	13.30	2	13.65	13.55	0	1,428	0.00%
2020/02/18	2	14.20	2	14.20	14.25	0	1,433	0.00%
2020/02/13	2	14.40	0	0.00	14.05	2	1,482	0.13%
2020/02/11	0	0.00	1	14.30	14.15	-1	1,484	-0.07%
2020/02/10	3	13.90	2	13.95	13.90	1	1,479	0.07%
2020/02/06	1	14.30	0	0.00	14.50	1	1,466	0.07%
2020/02/04	2	13.95	2	14.25	14.15	0	1,458	0.00%
2020/01/30	1	15.00	2	14.85	14.85	-1	1,448	-0.07%
2020/01/20	0	0.00	2	16.80	16.50	-2	1,426	-0.14%
2020/01/16	3	16.92	0	0.00	16.85	3	1,412	0.21%
2020/01/15	0	0.00	10	16.75	16.90	-10	1,402	-0.71%
2020/01/14	0	0.00	1	16.80	16.75	-1	1,386	-0.07%
2020/01/13	5	16.15	7	16.44	16.50	-2	1,318	-0.15%
2020/01/09	11	15.85	0	0.00	15.75	11	1,295	0.85%
2020/01/08	0	0.00	2	15.85	15.85	-2	1,288	-0.16%
2020/01/07	2	16.25	13	16.30	16.15	-11	1,274	-0.86%
2020/01/06	1	16.10	6	16.36	16.10	-5	1,250	-0.40%
2020/01/03	7	16.59	2	16.50	16.65	5	1,230	0.41%
2020/01/02	1	15.20	7	16.32	16.50	-6	1,195	-0.50%
2019/12/30	2	15.25	0	0.00	15.15	2	1,190	0.17%
2019/12/27	1	15.15	0	0.00	15.15	1	1,217	0.08%
2019/12/20	0	0.00	1	15.50	15.40	-1	1,256	-0.08%
2019/12/19	2	15.68	0	0.00	15.70	2	1,270	0.16%
2019/12/18	2	15.45	2	15.70	15.65	0	1,299	0.00%
2019/12/17	2	15.40	2	15.50	15.35	0	1,263	0.00%
2019/12/16	2	14.55	4	14.85	15.25	-2	1,236	-0.16%
2019/12/13	2	14.43	0	0.00	14.45	2	1,184	0.17%
2019/12/12	1	15.10	5	15.03	14.95	-4	1,159	-0.35%
2019/12/11	1	15.25	16	15.10	15.10	-15	1,154	-1.30%
2019/12/10	19	15.14	2	15.05	15.10	17	1,153	1.47%
2019/12/06	0	0.00	1	15.25	14.90	-1	1,145	-0.09%
2019/12/05	1	14.75	0	0.00	15.10	1	1,144	0.09%
2019/12/02	2	14.95	2	14.80	14.80	0	1,150	0.00%
2019/11/28	2	15.10	2	15.05	15.10	0	1,173	0.00%
2019/11/27	2	15.05	2	15.10	15.05	0	1,223	0.00%
2019/11/26	4	15.03	2	15.00	14.95	2	1,223	0.16%
2019/11/21	0	0.00	1	15.30	15.30	-1	1,207	-0.08%
2019/11/18	2	15.00	2	14.85	14.90	0	1,175	0.00%
2019/11/14	1	14.90	1	14.95	14.90	0	1,175	0.00%
2019/11/13	6	15.01	2	14.90	15.00	4	1,173	0.34%
2019/11/11	2	15.70	1	15.65	15.55	1	1,126	0.09%
2019/11/05	2	16.85	1	16.80	16.80	1	1,135	0.09%
2019/11/04	0	0.00	2	16.65	16.65	-2	1,149	-0.17%
2019/11/01	1	16.50	0	0.00	16.45	1	1,166	0.09%
2019/10/30	2	17.15	2	17.10	17.10	0	1,166	0.00%
2019/10/29	2	17.55	2	17.15	17.10	0	1,167	0.00%
2019/10/28	3	17.57	2	17.40	17.40	1	1,168	0.09%
2019/10/25	2	17.70	2	17.55	17.50	0	1,166	0.00%
2019/10/24	0	0.00	16	17.65	17.55	-16	1,175	-1.36%
2019/10/23	2	17.70	0	0.00	17.65	2	1,186	0.17%
2019/10/22	16	17.70	0	0.00	17.60	16	1,185	1.35%
2019/10/17	1	17.60	0	0.00	17.60	1	1,217	0.08%
2019/10/14	0	0.00	1	17.75	17.65	-1	1,231	-0.08%
2019/10/09	8	17.60	0	0.00	17.65	8	1,241	0.64%
2019/10/08	1	17.70	1	18.05	17.80	0	1,239	0.00%
2019/10/07	0	0.00	9	18.46	18.35	-9	1,212	-0.74%
2019/10/04	3	18.95	2	18.55	18.65	1	1,205	0.08%
2019/10/02	2	18.25	0	0.00	18.15	2	1,111	0.18%
2019/10/01	0	0.00	1	18.10	18.10	-1	1,111	-0.09%
2019/09/27	1	17.60	0	0.00	17.55	1	1,105	0.09%
2019/09/24	0	0.00	1	18.45	18.30	-1	1,206	-0.08%
2019/09/23	0	0.00	1	18.20	18.20	-1	1,185	-0.08%
2019/09/09	1	17.95	0	0.00	17.95	1	1,228	0.08%
2019/09/06	3	18.15	4	18.30	18.25	-1	1,228	-0.08%
2019/09/05	3	18.13	2	17.93	17.90	1	1,234	0.08%
2019/09/04	3	18.10	2	18.10	18.15	1	1,232	0.08%
2019/09/03	0	0.00	1	18.25	18.00	-1	1,240	-0.08%
2019/08/30	1	18.10	0	0.00	18.10	1	1,247	0.08%
2019/08/29	10	17.35	10	17.15	17.40	0	1,213	0.00%
2019/08/21	2	17.45	0	0.00	17.35	2	1,297	0.15%
2019/08/13	1	16.45	3	16.88	17.05	-2	1,349	-0.15%
2019/08/08	11	16.25	0	0.00	16.45	11	1,358	0.81%
2019/08/07	0	0.00	11	16.40	16.25	-11	1,368	-0.80%
2019/08/05	2	16.60	0	0.00	16.55	2	1,404	0.14%
2019/07/31	1	18.20	1	18.10	18.10	0	1,424	0.00%
2019/07/30	0	0.00	20	18.55	18.15	-20	1,432	-1.40%
2019/07/26	1	18.60	1	18.70	18.65	0	1,474	0.00%
2019/07/25	1	18.45	1	18.55	18.55	0	1,495	0.00%
2019/07/24	0	0.00	1	18.25	18.25	-1	1,561	-0.06%
2019/07/23	31	18.20	12	18.08	18.35	19	1,611	1.18%
2019/07/19	1	18.05	0	0.00	18.00	1	1,675	0.06%
2019/07/18	3	18.25	10	18.30	18.05	-7	1,809	-0.39%
2019/07/17	11	18.66	1	18.70	18.65	10	2,214	0.45%
2019/07/11	0	0.00	3	18.75	18.85	-3	2,482	-0.12%
2019/07/09	2	18.58	0	0.00	18.55	2	2,865	0.07%
2019/07/04	0	0.00	8	19.55	19.35	-8	3,025	-0.26%
2019/06/28	0	0.00	1	19.10	18.90	-1	3,170	-0.03%
2019/06/26	1	18.80	0	0.00	18.70	1	3,248	0.03%
2019/06/19	0	0.00	1	19.55	19.55	-1	3,892	-0.03%
2019/06/18	0	0.00	3.4	19.41	18.85	-3.4	4,093	-0.08%
2019/06/13	8	19.28	0	0.00	19.35	8	4,418	0.18%
2019/06/12	0	0.00	1	19.25	19.20	-1	4,474	-0.02%
2019/06/11	0	0.00	3	19.18	19.15	-3	4,545	-0.07%
2019/06/10	1	18.95	0	0.00	18.90	1	4,831	0.02%
2019/06/05	0	0.00	1	19.10	19.10	-1	4,921	-0.02%
2019/06/04	1	19.25	0	0.00	19.00	1	5,196	0.02%
2019/06/03	2	19.00	0	0.00	19.00	2	5,485	0.04%
2019/05/30	0	0.00	1	19.05	18.75	-1	5,667	-0.02%
2019/05/21	6	17.63	0	0.00	17.55	6	7,131	0.08%
2019/05/16	0	0.00	6	18.20	18.00	-6	8,159	-0.07%
2019/05/10	0	0.00	1	18.75	18.25	-1	8,636	-0.01%
2019/05/09	1	18.20	0	0.00	18.20	1	8,684	0.01%
2019/05/07	5	19.25	0	0.00	19.10	5	8,754	0.06%
2019/05/06	0.2	19.05	5	19.20	18.90	-4.8	8,890	-0.05%
2019/05/03	0	0.00	1	19.50	19.50	-1	8,868	-0.01%
2019/05/02	0	0.00	3	19.48	19.50	-3	8,861	-0.03%
2019/04/30	2	19.25	3	19.88	19.30	-1	8,840	-0.01%
2019/04/29	0.2	20.00	1	20.70	20.00	-0.8	8,788	-0.01%
2019/04/26	0	0.00	4	20.55	20.55	-4	8,746	-0.05%
2019/04/24	1	21.15	0	0.00	20.85	1	8,691	0.01%
2019/04/23	3	22.03	8	21.89	21.65	-5	8,579	-0.06%
2019/04/22	1	21.45	1	21.45	21.65	0	8,170	0.00%
2019/04/19	1	20.95	0	0.00	20.90	1	8,086	0.01%
2019/04/18	1	20.75	5	20.75	20.70	-4	8,058	-0.05%
2019/04/17	1	21.55	0	0.00	21.30	1	7,997	0.01%
2019/04/16	27	21.86	17	21.80	21.85	10	7,921	0.13%
2019/04/15	2	21.63	3	21.52	21.60	-1	7,713	-0.01%
2019/04/11	2	21.43	1	21.90	21.10	1	7,598	0.01%
2019/04/10	0	0.00	4	21.21	21.45	-4	7,498	-0.05%
2019/04/09	1	21.25	6	21.15	21.10	-5	7,482	-0.07%
2019/04/08	6	21.43	0	0.00	21.10	6	7,475	0.08%
2019/04/03	3	21.37	5	21.43	21.15	-2	7,446	-0.03%
2019/04/02	0	0.00	1	21.10	20.80	-1	7,366	-0.01%
2019/04/01	4	20.55	0	0.00	20.40	4	7,315	0.05%
2019/03/29	0	0.00	1	20.60	20.60	-1	7,273	-0.01%
2019/03/28	7.1	20.65	5	20.40	20.40	2.1	7,281	0.03%
2019/03/27	11	21.00	16	20.91	20.85	-5	7,371	-0.07%
2019/03/26	3	21.52	3	21.43	21.30	0	7,649	0.00%
2019/03/25	18.1	20.68	13	21.04	21.05	5.1	7,476	0.07%
2019/03/22	3	21.35	2	21.75	21.30	1	7,428	0.01%
2019/03/21	2	20.98	1.2	21.83	22.15	0.8	7,226	0.01%
2019/03/18	5	21.34	13.1	21.30	21.15	-8.1	6,945	-0.12%
2019/03/15	1	20.70	1	20.80	20.70	0	6,757	0.00%
2019/03/14	6	20.58	4	20.46	20.55	2	6,726	0.03%
2019/03/13	2	21.08	1	21.00	20.70	1	6,777	0.01%
2019/03/11	0	0.00	1	20.45	20.40	-1	6,594	-0.02%
2019/03/08	0.1	20.50	0	0.00	20.50	0.1	6,674	0.00%
2019/03/07	21	20.91	0	0.00	20.80	21	6,451	0.33%
2019/03/06	0	0.00	1	20.75	20.75	-1	6,282	-0.02%
2019/03/05	0.1	20.60	0	0.00	20.50	0.1	6,401	0.00%
2019/03/04	2	20.78	0	0.00	20.90	2	6,402	0.03%
2019/02/27	4	20.80	4.1	20.67	20.60	-0.1	6,134	0.00%
2019/02/26	1	19.95	0	0.00	19.90	1	5,759	0.02%
2019/02/22	10	20.80	14	20.39	20.25	-4	5,680	-0.07%
2019/02/20	4	20.51	2	20.33	20.15	2	5,470	0.04%
2019/02/19	1	19.80	5	20.00	19.90	-4	5,320	-0.08%
2019/02/18	9	20.44	10.2	20.89	20.30	-1.2	5,299	-0.02%
2019/02/15	28	19.47	40	19.72	19.75	-12	5,062	-0.24%
2019/02/14	4	18.24	23.2	19.31	19.55	-19.2	4,542	-0.42%
2019/02/12	2	17.15	13	17.50	17.60	-11	4,524	-0.24%
2019/02/11	0	0.00	9	16.95	17.10	-9	4,604	-0.20%
2019/01/30	2	17.18	0	0.00	17.00	2	4,689	0.04%
2019/01/29	1.2	17.05	1	17.00	17.05	0.2	4,771	0.00%
2019/01/25	2.2	16.52	16	17.06	17.10	-13.8	5,187	-0.27%
2019/01/24	11	16.49	0	0.00	16.40	11	5,139	0.21%
2019/01/22	5.2	16.20	0	0.00	16.20	5.2	5,487	0.10%
2019/01/21	7	16.75	0	0.00	16.60	7	5,589	0.13%
2019/01/18	0.2	16.50	0	0.00	16.60	0.2	5,605	0.00%
2019/01/16	0	0.00	20	16.70	16.45	-20	5,698	-0.35%
2019/01/11	0	0.00	9	16.20	16.15	-9	5,895	-0.15%
2019/01/10	9	16.50	0	0.00	16.25	9	5,909	0.15%
2019/01/09	9	16.55	0	0.00	16.40	9	5,954	0.15%
2019/01/08	0	0.00	1	16.40	16.30	-1	5,981	-0.02%
2019/01/07	0	0.00	19	16.22	16.40	-19	6,030	-0.32%
2019/01/04	30.2	15.65	0	0.00	15.60	30.2	6,167	0.49%
2019/01/03	1	16.25	3	16.55	16.20	-2	6,201	-0.03%
2019/01/02	3	16.15	0	0.00	16.15	3	6,367	0.05%
2018/12/26	0	0.00	1	16.50	16.35	-1	6,578	-0.02%
2018/12/25	1	16.50	0	0.00	16.50	1	6,623	0.02%
2018/12/21	0.2	17.30	1	17.40	17.30	-0.8	6,885	-0.01%
2018/12/20	3	17.50	0	0.00	17.15	3	7,010	0.04%
2018/12/19	85	18.66	88	18.59	18.35	-3	6,916	-0.04%
2018/12/18	0.2	17.60	1	17.50	17.50	-0.8	6,619	-0.01%
2018/12/13	1	17.25	0	0.00	17.10	1	6,541	0.02%
2018/12/11	0	0.00	1	17.05	16.85	-1	6,585	-0.02%
2018/12/10	1	16.80	0	0.00	16.70	1	6,789	0.01%
2018/12/07	0.2	17.40	2	17.45	17.40	-1.8	6,846	-0.03%
2018/12/06	2	17.05	1	17.75	16.80	1	6,864	0.01%
2018/12/05	2.2	18.13	2	18.35	18.30	0.2	6,779	0.00%
2018/12/04	3	18.70	3	18.80	18.50	0	6,829	0.00%
2018/12/03	1	18.90	3	18.62	18.50	-2	6,770	-0.03%
2018/11/30	1	17.85	0	0.00	17.85	1	6,647	0.02%
2018/11/29	2.2	17.83	1	17.85	17.60	1.2	6,593	0.02%
2018/11/28	1	17.70	1	18.00	17.70	0	6,479	0.00%
2018/11/27	0	0.00	2	17.03	17.20	-2	6,256	-0.03%
2018/11/26	1	16.50	0	0.00	16.55	1	6,309	0.02%
2018/11/22	1	16.60	0	0.00	16.65	1	6,292	0.02%
2018/11/20	3	16.97	2	17.25	16.80	1	6,274	0.02%
2018/11/19	0.3	17.10	0	0.00	17.10	0.3	6,144	0.00%
2018/11/16	1	16.70	5	16.60	16.55	-4	6,064	-0.07%
2018/11/15	0	0.00	3	17.05	16.50	-3	6,016	-0.05%
2018/11/13	2	16.25	1	16.80	17.00	1	5,903	0.02%
2018/11/12	3	16.98	1	16.85	16.80	2	5,826	0.03%
2018/11/09	0	0.00	1	16.80	17.15	-1	5,681	-0.02%
2018/11/08	1	16.70	2	16.60	16.45	-1	5,594	-0.02%
2018/11/07	2	16.43	0	0.00	16.30	2	5,495	0.04%
2018/11/06	6	16.78	6	16.73	16.30	0	5,555	0.00%
2018/11/05	1	16.50	2	17.00	16.70	-1	5,505	-0.02%
2018/11/02	17	16.20	8	16.42	16.70	9	5,372	0.17%
2018/11/01	20	15.25	30	15.28	15.60	-10	5,116	-0.20%
2018/10/31	11	15.35	10	15.20	15.30	1	5,056	0.02%
2018/10/30	130	14.91	140	14.99	15.20	-10	4,960	-0.20%	大買/大賣/
2018/10/29	52	14.50	30	14.25	14.70	22	4,883	0.45%
2018/10/26	0	0.00	14	13.68	13.95	-14	4,903	-0.29%
2018/10/25	3	13.98	10	13.95	13.60	-7	4,938	-0.14%
2018/10/24	1	14.80	0	0.00	14.85	1	4,921	0.02%
2018/10/22	4.3	14.79	4	15.08	15.60	0.3	4,969	0.01%
2018/10/19	0	0.00	1	14.50	14.40	-1	5,037	-0.02%
2018/10/17	5	14.92	0	0.00	14.70	5	5,450	0.09%
2018/10/16	16	15.32	16	15.29	15.10	0	5,724	0.00%
2018/10/15	11	15.07	10	15.40	15.00	1	6,193	0.02%
2018/10/12	19	14.00	18	14.54	14.75	1	6,200	0.02%
2018/10/11	11	15.39	10	15.50	15.25	1	6,345	0.02%
2018/10/09	19	17.28	26	17.66	16.90	-7	6,329	-0.11%
2018/10/08	35	18.76	13	18.71	18.30	22	6,201	0.35%
2018/10/05	9	19.74	10	20.02	19.80	-1	6,196	-0.02%
2018/10/04	14	20.64	15	20.47	20.40	-1	6,228	-0.02%
2018/10/02	10	20.93	10	20.79	20.35	0	6,449	0.00%
2018/10/01	4	21.35	0	0.00	21.55	4	6,685	0.06%
2018/09/28	9	21.57	6	21.65	21.60	3	6,984	0.04%
2018/09/27	24	21.69	22	21.78	21.60	2	6,970	0.03%
2018/09/26	2	21.00	4	21.06	21.20	-2	6,871	-0.03%
2018/09/25	2	20.55	10	20.60	20.55	-8	6,936	-0.11%
2018/09/21	1	19.90	1	20.50	20.35	0	7,004	0.00%
2018/09/20	2	19.90	3	20.10	19.90	-1	7,220	-0.01%
2018/09/19	10	20.30	1	20.20	20.05	9	7,458	0.12%
2018/09/18	14	20.50	10	19.95	20.00	4	7,955	0.05%
2018/09/17	2	21.00	11	21.04	20.75	-9	8,141	-0.11%
2018/09/14	41	20.86	33	21.12	21.60	8	8,374	0.10%
2018/09/13	3	20.50	0	0.00	20.55	3	8,871	0.03%
2018/09/12	1.1	19.55	0	0.00	19.35	1.1	9,600	0.01%
2018/09/11	3	19.83	2	20.30	20.20	1	10,171	0.01%
2018/09/10	5	20.31	5	19.72	19.50	0	10,344	0.00%
2018/09/07	2	22.35	8	21.52	21.65	-6	10,298	-0.06%
2018/09/06	2	23.10	2	22.75	22.80	0	10,366	0.00%
2018/09/05	1	23.40	1	23.05	23.00	0	10,385	0.00%
2018/09/04	2	23.43	2	23.40	23.45	0	10,421	0.00%
2018/09/03	1	23.65	2	23.15	23.10	-1	10,461	-0.01%
2018/08/31	13	24.14	6	24.19	24.00	7	10,473	0.07%
2018/08/30	4.1	23.46	2	23.55	23.80	2.1	10,375	0.02%
2018/08/29	2	23.13	2	23.45	23.25	0	10,383	0.00%
2018/08/28	5	23.21	3	23.15	23.05	2	10,426	0.02%
2018/08/27	2	22.25	2	22.65	23.05	0	10,485	0.00%
2018/08/24	4	22.23	2	22.20	22.05	2	10,536	0.02%
2018/08/23	2	22.60	2	22.45	22.35	0	10,675	0.00%
2018/08/22	2	22.40	7	22.56	22.50	-5	11,025	-0.05%
2018/08/21	2	22.20	3	22.40	22.40	-1	11,172	-0.01%
2018/08/20	2	22.60	2	22.10	22.10	0	11,180	0.00%
2018/08/17	3	22.75	3	22.60	22.55	0	11,181	0.00%
2018/08/16	2	22.65	5	22.51	22.55	-3	11,174	-0.03%
2018/08/15	4	22.54	1	22.40	22.25	3	11,171	0.03%
2018/08/14	2	23.25	2	23.43	23.35	0	11,104	0.00%
2018/08/13	4	23.00	4	22.55	22.75	0	11,218	0.00%
2018/08/10	8	25.56	7.2	25.27	24.80	0.8	11,066	0.01%
2018/08/09	4	26.05	2	25.80	25.80	2	11,022	0.02%
2018/08/08	3	26.80	1	26.20	26.10	2	11,075	0.02%
2018/08/07	3	26.77	6	26.91	26.80	-3	11,112	-0.03%
2018/08/06	4	27.13	0	0.00	26.80	4	11,158	0.04%
2018/08/03	5	27.34	2	27.68	27.80	3	11,206	0.03%
2018/08/02	1	27.10	0	0.00	27.10	1	11,191	0.01%
2018/08/01	4	28.84	6	28.72	28.65	-2	11,116	-0.02%
2018/07/31	0	0.00	4	28.71	28.75	-4	11,093	-0.04%
2018/07/30	4	29.23	0	0.00	28.60	4	11,145	0.04%
2018/07/27	2.1	29.02	8	29.34	29.50	-5.9	11,101	-0.05%
2018/07/26	9	29.06	22	29.25	28.75	-13	11,048	-0.12%
2018/07/25	14	29.46	0	0.00	29.20	14	10,983	0.13%
2018/07/24	37	29.74	38	30.06	29.75	-1	10,894	-0.01%
2018/07/23	15	29.29	1	30.30	29.00	14	10,692	0.13%
2018/07/20	12.1	29.63	8	29.85	30.25	4.1	10,404	0.04%
2018/07/19	1	28.05	2	28.50	28.50	-1	9,941	-0.01%
2018/07/18	3	28.02	4	28.83	28.15	-1	9,977	-0.01%
2018/07/17	1	27.40	0	0.00	27.50	1	9,791	0.01%
2018/07/16	0	0.00	7	28.50	27.75	-7	9,749	-0.07%
2018/07/13	2	28.40	2	29.03	28.50	0	9,704	0.00%
2018/07/12	3	28.42	10	28.35	28.20	-7	9,610	-0.07%
2018/07/11	8	28.94	5.1	28.75	28.70	2.9	9,559	0.03%
2018/07/10	5	28.65	1	29.00	28.80	4	9,516	0.04%
2018/07/09	19.1	28.92	8	28.97	28.90	11.1	9,332	0.12%
2018/07/06	0	0.00	6	28.37	29.10	-6	8,951	-0.07%
2018/07/05	2	27.50	3	27.33	26.70	-1	8,674	-0.01%
2018/07/04	3	26.97	0	0.00	26.40	3	8,667	0.03%
2018/07/03	0	0.00	0.1	27.10	27.10	-0.1	8,645	0.00%
2018/07/02	8	28.65	11	28.84	28.30	-3	8,549	-0.04%
2018/06/29	14	28.95	15.2	29.18	28.70	-1.2	8,516	-0.01%
2018/06/28	4	28.65	3.3	28.83	27.90	0.7	8,497	0.01%
2018/06/27	52	29.09	71	28.78	29.25	-19	8,282	-0.23%
2018/06/26	3	28.73	14	28.48	28.40	-11	7,862	-0.14%
2018/06/25	21	29.27	6	29.27	27.90	15	7,912	0.19%
2018/06/22	31.1	31.96	17	31.92	30.00	14.1	7,719	0.18%
2018/06/21	65	31.16	65	31.02	31.15	0	7,077	0.00%
2018/06/20	25	28.17	26	28.18	28.90	-1	6,337	-0.02%
2018/06/19	8	25.23	30	25.29	26.95	-22	5,755	-0.38%
2018/06/15	2	25.65	0	0.00	25.15	2	5,566	0.04%
2018/06/14	2	27.00	2	26.53	26.10	0	5,531	0.00%
2018/06/13	1	25.70	0	0.00	25.45	1	5,452	0.02%
2018/06/12	5	25.40	4	25.88	25.45	1	5,472	0.02%
2018/06/11	2	25.50	0	0.00	25.35	2	5,462	0.04%
2018/06/08	1	26.35	1	25.95	26.00	0	5,461	0.00%
2018/06/06	0	0.00	3	26.98	27.05	-3	5,647	-0.05%
2018/06/05	6	26.55	6	26.88	26.65	0	5,842	0.00%
2018/06/04	5	26.19	0	0.00	26.10	5	5,868	0.09%
2018/06/01	8	26.69	1	27.10	26.90	7	5,796	0.12%
2018/05/31	6	27.08	4	27.93	26.50	2	5,749	0.03%
2018/05/30	12	29.39	12	29.65	28.35	0	5,640	0.00%
2018/05/29	0	0.00	8	28.24	28.90	-8	5,324	-0.15%
2018/05/25	2	26.13	0	0.00	26.10	2	5,249	0.04%
2018/05/24	2	26.90	0	0.00	26.65	2	5,281	0.04%
2018/05/23	2	27.28	0	0.00	26.60	2	5,324	0.04%
2018/05/21	1	27.70	14	27.44	27.80	-13	5,422	-0.24%
2018/05/18	1	26.15	0	0.00	25.90	1	5,355	0.02%
2018/05/17	3	26.82	1	27.50	26.55	2	5,550	0.04%
2018/05/16	1	26.90	2	27.53	27.60	-1	5,693	-0.02%
2018/05/15	2	26.83	2	27.15	26.85	0	5,781	0.00%
2018/05/14	1	26.05	0	0.00	26.30	1	5,912	0.02%
2018/05/11	0	0.00	7.5	25.92	26.65	-7.5	6,014	-0.12%
2018/05/09	2	24.35	0	0.00	24.60	2	5,892	0.03%
2018/05/08	2	25.10	11	25.00	25.05	-9	5,890	-0.15%
2018/05/07	6	24.44	7	25.05	25.05	-1	5,933	-0.02%
2018/05/04	22	24.43	2	23.95	23.90	20	5,922	0.34%
2018/05/03	2	24.00	4	24.06	23.85	-2	5,928	-0.03%
2018/05/02	5	23.87	3	23.85	23.70	2	5,947	0.03%
2018/04/30	2	22.90	2	23.18	23.25	0	5,972	0.00%
2018/04/27	2	21.23	5	22.55	22.30	-3	6,007	-0.05%
2018/04/25	0	0.00	17	20.85	21.60	-17	6,620	-0.26%
2018/04/23	1	20.95	3	20.80	21.00	-2	6,836	-0.03%
2018/04/20	0	0.00	1	22.65	22.65	-1	7,062	-0.01%
2018/04/19	3	22.42	12	22.65	22.55	-9	7,196	-0.13%
2018/04/18	5	22.66	1	22.10	22.30	4	7,466	0.05%
2018/04/16	3	23.53	25	23.40	23.20	-22	7,687	-0.29%
2018/04/13	1	23.05	0	0.00	23.00	1	8,000	0.01%
2018/04/12	1	23.15	0	0.00	23.10	1	8,475	0.01%
2018/04/11	2	23.20	3	23.73	23.40	-1	8,792	-0.01%
2018/04/10	6	23.43	1	24.05	23.00	5	9,255	0.05%
2018/04/09	1	24.45	0	0.00	24.35	1	9,832	0.01%
2018/04/02	3	27.25	0	0.00	26.50	3	11,171	0.03%
2018/03/31	32	27.54	36	27.11	27.20	-4	11,562	-0.03%
2018/03/30	7	26.08	0	0.00	25.60	7	11,431	0.06%
2018/03/29	11	26.45	0	0.00	25.65	11	11,564	0.10%
2018/03/28	65	26.57	64	27.03	25.90	1	11,759	0.01%
2018/03/27	0	0.00	27	24.93	26.05	-27	11,555	-0.23%
2018/03/26	2	24.30	7	23.62	23.70	-5	11,556	-0.04%
2018/03/23	15	24.52	2	24.20	24.00	13	11,587	0.11%
2018/03/22	5	26.20	0	0.00	26.05	5	11,667	0.04%
2018/03/21	2	27.10	3	26.85	26.80	-1	11,725	-0.01%
2018/03/20	1	26.80	0	0.00	26.80	1	12,025	0.01%
2018/03/19	5	26.86	2	26.70	26.60	3	12,383	0.02%
2018/03/16	5	27.29	2	27.50	26.95	3	12,813	0.02%
2018/03/15	7	27.67	2	27.75	27.55	5	12,935	0.04%
2018/03/13	6	28.09	0	0.00	27.65	6	13,221	0.05%
2018/03/12	11	27.28	32	27.47	28.20	-21	13,332	-0.16%
2018/03/09	52	27.14	22	27.01	26.70	30	13,288	0.23%
2018/03/08	2	28.00	0	0.00	27.55	2	13,430	0.01%
2018/03/07	4	29.03	0	0.00	28.60	4	13,633	0.03%
2018/03/05	1.5	29.02	1	28.80	28.20	0.5	14,295	0.00%
2018/03/02	3	29.65	0	0.00	29.30	3	14,638	0.02%
2018/03/01	5	29.83	3	29.93	30.20	2	14,737	0.01%
2018/02/27	5	30.52	0	0.00	29.90	5	15,070	0.03%
2018/02/26	2	30.33	2	31.25	30.40	0	15,303	0.00%
2018/02/23	1	29.95	0	0.00	30.10	1	15,273	0.01%
2018/02/22	5	30.18	2	30.30	30.50	3	15,393	0.02%
2018/02/21	0	0.00	2	29.08	29.70	-2	15,313	-0.01%
2018/02/12	3	27.33	8	27.91	27.80	-5	15,343	-0.03%
2018/02/09	24	25.84	58	26.11	26.60	-34	15,288	-0.22%
2018/02/08	11	29.01	7	29.65	28.65	4	15,097	0.03%
2018/02/07	12	29.63	7	29.24	28.20	5	14,990	0.03%
2018/02/06	27	29.49	17	29.96	29.35	10	15,184	0.07%
2018/02/05	7	32.21	1	32.75	32.60	6	14,999	0.04%
2018/02/02	1	35.55	1	35.45	35.45	0	14,916	0.00%
2018/02/01	2	36.35	1	35.40	35.30	1	14,938	0.01%
2018/01/31	2	35.88	4	35.98	35.95	-2	15,019	-0.01%
2018/01/30	3	36.65	3	36.27	35.60	0	15,085	0.00%
2018/01/29	5	36.43	4	36.41	36.30	1	15,087	0.01%
2018/01/26	15	35.58	0	0.00	35.20	15	15,090	0.10%
2018/01/25	0	0.00	1	36.60	35.80	-1	15,332	-0.01%
2018/01/24	12	36.54	1	36.40	36.05	11	15,375	0.07%
2018/01/23	16	36.37	1	37.00	36.00	15	15,722	0.10%
2018/01/22	4	36.05	20	35.58	37.00	-16	15,884	-0.10%
2018/01/19	30	36.29	2	35.75	35.80	28	15,980	0.18%
2018/01/18	24	40.45	0	0.00	39.55	24	15,534	0.15%
2018/01/17	3	41.13	0	0.00	40.95	3	15,414	0.02%
2018/01/16	21	41.52	22	41.58	41.30	-1	15,409	-0.01%
2018/01/15	3	40.12	0	0.00	40.10	3	15,291	0.02%
2018/01/12	51	41.75	71	41.08	40.25	-20	15,232	-0.13%
2018/01/10	2	40.70	10	41.58	40.20	-8	15,058	-0.05%
2018/01/09	59	40.60	36	41.25	41.20	23	15,144	0.15%
2018/01/08	33	41.77	14	41.68	40.50	19	15,071	0.13%
2018/01/05	4	44.46	6	44.58	44.35	-2	14,699	-0.01%
2018/01/04	21	45.46	21	45.27	44.15	0	14,418	0.00%
2018/01/03	74	43.35	37	42.84	44.80	37	13,966	0.26%
2018/01/02	66	38.72	86	39.38	40.75	-20	13,344	-0.15%