達運 (6120)-華南永昌-虎尾券商分點個股進出

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▲0.61%
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－華南永昌-虎尾券商分點個股進出

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

華南永昌-虎尾券商分點個股進出
華南永昌-虎尾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	1	15.60	2	15.63	15.45	-1	10,980	-0.01%
2024/05/02	0	0.00	0.3	17.05	17.00	-0.3	10,665	0.00%
2024/04/30	0	17.25	2.6	17.23	17.00	-2.6	10,716	-0.02%
2024/04/29	3	17.25	6.2	17.18	17.50	-3.2	10,872	-0.03%
2024/04/26	10	17.20	2	17.10	17.00	8	10,955	0.07%
2024/04/23	3	16.78	2	17.10	16.70	1	12,508	0.01%
2024/04/22	2	16.83	10	16.30	16.80	-8	12,501	-0.06%
2024/04/19	10	15.90	5	15.75	15.75	5	12,587	0.04%
2024/04/18	1.1	15.91	0	0.00	15.90	1.1	13,006	0.01%
2024/04/17	0	15.85	1	15.70	15.60	-1	14,719	-0.01%
2024/04/16	0	15.85	0	0.00	15.60	0	15,102	0.00%
2024/04/15	0	16.55	0	0.00	16.40	0	15,356	0.00%
2024/04/12	22	16.81	4.3	16.87	16.75	17.8	15,296	0.12%
2024/04/11	0	0.00	30	17.35	17.15	-30	15,201	-0.20%
2024/04/10	3	17.75	3	17.70	17.55	0	15,264	0.00%
2024/04/09	3	17.38	1	18.00	17.25	2	15,120	0.01%
2024/04/08	14	18.65	20	18.58	17.90	-6	14,805	-0.04%
2024/04/03	10.2	18.46	123	18.52	18.60	-112.8	13,686	-0.82%	大賣/鉅額交易
2024/04/02	16	17.11	10	17.25	16.95	6	12,806	0.05%
2024/04/01	0	0.00	16	16.51	16.55	-16	12,262	-0.13%
2024/03/29	0	16.30	2	16.10	16.10	-2	12,158	-0.02%
2024/03/28	1	16.05	0.1	16.10	16.15	0.9	12,089	0.01%
2024/03/27	0	15.95	8.9	15.99	15.95	-8.9	12,044	-0.07%
2024/03/25	8	16.25	1	16.20	16.25	7	11,947	0.06%
2024/03/22	1	16.00	0	0.00	15.95	1	11,882	0.01%
2024/03/21	6	15.62	0	0.00	15.80	6	11,845	0.05%
2024/03/20	0	0.00	0.5	15.80	15.65	-0.5	11,799	0.00%
2024/03/19	5	16.00	1	15.90	15.85	4	11,777	0.03%
2024/03/15	0	0.00	1	15.65	15.75	-1	11,764	-0.01%
2024/03/13	10.3	16.17	10	16.15	15.95	0.3	11,681	0.00%
2024/03/12	39.3	16.67	25	16.86	16.95	14.3	11,466	0.12%
2024/03/11	0	0.00	115	16.41	16.50	-115	11,000	-1.05%	大賣/鉅額交易
2024/03/08	0	0.00	5	15.00	15.00	-5	10,733	-0.05%
2024/03/07	0	0.00	63.6	15.46	15.35	-63.6	10,660	-0.60%
2024/03/06	0	0.00	11.6	15.89	15.60	-11.6	10,579	-0.11%
2024/03/05	0	0.00	5	16.20	16.05	-5	10,524	-0.05%
2024/03/04	3	15.55	4.9	15.55	15.50	-1.9	10,356	-0.02%
2024/03/01	0	15.65	1.5	15.52	15.40	-1.5	10,307	-0.01%
2024/02/29	0	0.00	0.5	15.66	15.65	-0.5	10,277	0.00%
2024/02/26	0	0.00	1	16.10	16.20	-1	10,170	-0.01%
2024/02/23	5	16.31	2.3	16.66	16.20	2.7	10,157	0.03%
2024/02/22	0	0.00	1.9	16.48	16.35	-1.9	10,080	-0.02%
2024/02/21	0	0.00	2.4	16.62	16.50	-2.4	10,022	-0.02%
2024/02/20	1	16.70	1.1	16.70	16.65	-0.1	9,965	0.00%
2024/02/19	7	17.24	1	17.20	16.85	6	9,869	0.06%
2024/02/16	0	0.00	2	17.10	17.10	-2	9,692	-0.02%
2024/02/05	2	15.90	0	0.00	15.75	2	9,238	0.02%
2024/02/01	0	0.00	1	15.25	15.35	-1	9,110	-0.01%
2024/01/31	2	15.60	16	16.10	15.50	-14	9,015	-0.16%
2024/01/30	31	16.18	15	16.15	16.10	16	8,903	0.18%
2024/01/29	20	15.95	0	0.00	15.85	20	8,780	0.23%
2024/01/25	0	0.00	1.5	16.10	15.95	-1.5	8,589	-0.02%
2024/01/24	1	16.60	0	0.00	16.25	1	8,453	0.01%
2024/01/23	20	16.65	20.3	16.85	16.40	-0.3	8,338	0.00%
2024/01/22	0	0.00	0.4	16.60	16.45	-0.4	8,093	0.00%
2024/01/19	22	17.44	22	17.09	16.90	0	7,868	0.00%
2024/01/18	28.6	17.24	37.2	17.35	17.45	-8.6	7,224	-0.12%
2024/01/17	0	16.25	5	15.90	15.90	-5	6,305	-0.08%
2024/01/16	20	17.05	4	16.63	16.40	16	6,114	0.26%
2024/01/15	14	17.06	7.2	16.73	16.80	6.8	5,822	0.12%
2024/01/12	4.9	16.70	4.4	16.59	16.80	0.5	5,465	0.01%
2024/01/11	37.8	16.84	15	17.23	16.45	22.8	4,982	0.46%
2024/01/10	0	14.60	22	16.23	16.25	-22	3,206	-0.69%
2024/01/09	0.7	15.01	22.1	14.89	14.80	-21.4	2,785	-0.77%
2024/01/08	5	14.15	0	0.00	14.15	5	2,602	0.19%
2024/01/05	0	14.20	0	0.00	14.15	0	2,603	0.00%
2024/01/04	1.9	14.27	2	14.35	14.15	-0.1	2,574	0.00%
2024/01/03	0.4	13.75	11	13.37	13.75	-10.6	2,566	-0.41%
2023/12/20	0.1	13.45	0	0.00	13.50	0.1	3,214	0.00%
2023/12/19	0.1	13.29	0	0.00	13.30	0.1	3,325	0.00%
2023/12/18	0	13.55	0	0.00	13.45	0	3,336	0.00%
2023/12/15	0	0.00	0.6	13.67	13.65	-0.6	3,401	-0.02%
2023/12/14	2	13.70	0.5	13.73	13.70	1.5	3,554	0.04%
2023/12/07	0	0.00	0.3	13.70	13.65	-0.3	4,921	-0.01%
2023/12/06	2	13.75	0	0.00	13.75	2	4,977	0.04%
2023/12/05	0	0.00	10	13.80	13.85	-10	4,991	-0.20%
2023/12/01	0	0.00	0.4	13.90	13.90	-0.4	5,055	-0.01%
2023/11/30	0	0.00	0.6	13.70	13.75	-0.6	5,063	-0.01%
2023/11/29	0	0.00	1	13.90	13.85	-1	5,040	-0.02%
2023/11/27	0.1	13.85	0	0.00	13.75	0.1	5,065	0.00%
2023/11/22	10.1	14.20	0	0.00	14.10	10.1	5,085	0.20%
2023/11/13	0	13.45	0	0.00	13.40	0	5,230	0.00%
2023/11/06	0	0.00	0.3	14.08	14.10	-0.3	5,703	-0.01%
2023/11/03	0	0.00	1.5	14.07	13.90	-1.5	5,876	-0.03%
2023/10/30	10	13.90	10	13.95	13.95	0	6,089	0.00%
2023/10/27	13	14.12	13	14.00	13.95	0	6,108	0.00%
2023/10/25	0.5	14.45	20	14.10	14.45	-19.5	6,233	-0.31%
2023/10/24	20.4	14.32	10	13.90	14.15	10.4	6,379	0.16%
2023/10/23	10	14.00	0	0.00	14.00	10	6,551	0.15%
2023/10/20	0	0.00	55	13.48	13.50	-55	6,653	-0.83%
2023/10/19	6	13.93	0	0.00	13.80	6	6,736	0.09%
2023/10/18	5	14.00	0	0.00	13.90	5	6,942	0.07%
2023/10/17	3	14.15	0	0.00	14.15	3	7,104	0.04%
2023/10/16	50	14.67	0	0.00	14.30	50	7,417	0.67%
2023/10/13	12	14.90	10	14.70	14.70	2	7,394	0.03%
2023/10/11	20	15.38	102	14.83	14.75	-82	7,913	-1.04%	大賣/
2023/10/05	26.3	16.32	37	16.45	16.30	-10.7	9,007	-0.12%
2023/10/04	0.6	16.13	0	0.00	16.20	0.6	9,543	0.01%
2023/10/03	66.6	16.04	60	15.75	16.05	6.6	9,820	0.07%
2023/10/02	0.7	16.08	0	0.00	16.15	0.7	9,763	0.01%
2023/09/28	0	0.00	1	16.00	15.80	-1	9,746	-0.01%
2023/09/27	0	0.00	15	15.85	15.90	-15	9,694	-0.15%
2023/09/25	0	0.00	7	16.06	16.05	-7	9,699	-0.07%
2023/09/22	0.3	15.95	7	15.87	16.00	-6.7	9,645	-0.07%
2023/09/21	0	0.00	3	15.52	15.45	-3	9,548	-0.03%
2023/09/19	14	15.91	0	0.00	15.85	14	9,608	0.15%
2023/09/18	16	16.09	11	16.55	16.10	5	9,959	0.05%
2023/09/15	10	15.70	10	15.90	15.55	0	10,661	0.00%
2023/09/14	10	16.00	1	16.00	15.70	9	10,989	0.08%
2023/09/13	1	15.10	0	0.00	14.95	1	11,493	0.01%
2023/09/12	0	14.95	4	14.80	14.50	-4	11,354	-0.04%
2023/09/11	0	0.00	0	15.50	15.50	0	10,920	0.00%
2023/09/08	0	0.00	2	14.10	14.10	-2	10,897	-0.02%
2023/09/06	6.1	14.84	1.3	14.75	14.60	4.8	10,845	0.04%
2023/09/05	4	14.80	1.4	14.77	14.95	2.6	10,846	0.02%
2023/09/01	0	0.00	1.6	15.00	14.90	-1.6	10,824	-0.01%
2023/08/29	0	0.00	5	14.45	14.55	-5	10,898	-0.05%
2023/08/28	0	0.00	3	14.35	14.40	-3	10,894	-0.03%
2023/08/25	2	14.75	2	14.75	14.70	0	10,884	0.00%
2023/08/22	3	14.75	0	0.00	14.60	3	10,845	0.03%
2023/08/18	4	15.63	0.4	15.10	15.10	3.6	10,763	0.03%
2023/08/17	0	0.00	47	15.44	15.45	-47	10,708	-0.44%
2023/08/16	2	15.08	0	0.00	15.10	2	10,657	0.02%
2023/08/15	1.6	15.35	2	15.23	15.45	-0.4	10,600	0.00%
2023/08/14	2	14.98	2	14.88	14.85	0	10,529	0.00%
2023/08/11	2	15.25	0	0.00	15.30	2	10,457	0.02%
2023/08/10	9	14.47	1	14.70	14.70	8	10,312	0.08%
2023/08/09	13	15.10	0	0.00	15.10	13	10,074	0.13%
2023/08/08	30	16.95	0.1	17.00	16.75	29.9	9,895	0.30%
2023/08/04	12	16.27	3	16.25	16.25	9	9,731	0.09%
2023/08/02	2	16.00	1.5	16.08	16.15	0.5	9,702	0.00%
2023/08/01	0	0.00	0.1	16.70	16.65	-0.1	9,609	0.00%
2023/07/31	2	16.65	0.2	17.15	16.65	1.8	9,576	0.02%
2023/07/28	5	16.86	8	16.93	16.95	-3	9,484	-0.03%
2023/07/27	8.3	17.37	6	17.10	17.20	2.3	9,398	0.02%
2023/07/26	4	16.68	4.5	16.40	16.45	-0.5	9,213	-0.01%
2023/07/25	0.3	17.60	5	17.38	17.65	-4.7	8,969	-0.05%
2023/07/24	10	17.43	13	17.33	17.25	-3	8,812	-0.03%
2023/07/21	20	17.69	25	18.22	17.70	-5	8,670	-0.06%
2023/07/20	62.5	19.04	0	0.00	18.90	62.5	8,434	0.74%
2023/07/19	18.6	19.25	12.1	19.07	19.20	6.5	8,219	0.08%
2023/07/18	10	19.45	2.3	18.47	18.20	7.8	7,875	0.10%
2023/07/17	12.7	18.87	0	0.00	18.95	12.7	7,689	0.17%
2023/07/14	206	19.29	3.5	19.47	18.75	202.5	7,505	2.70%	大買/鉅額交易
2023/07/13	106.9	19.61	15	19.78	19.15	91.9	7,164	1.28%	大買/
2023/07/12	7.6	18.41	5.3	18.29	18.90	2.3	6,415	0.04%
2023/07/11	4.6	17.92	12	17.93	17.70	-7.4	5,935	-0.12%
2023/07/10	10.5	17.20	11.2	17.31	17.50	-0.7	5,248	-0.01%
2023/07/07	5.7	15.73	10	15.85	15.95	-4.3	4,908	-0.09%
2023/07/06	0.8	15.43	1	15.50	15.40	-0.2	4,824	0.00%
2023/07/05	2.3	15.08	0	0.00	15.20	2.3	4,789	0.05%
2023/07/04	0	0.00	1	14.95	14.90	-1	4,762	-0.02%
2023/07/03	1	15.54	0	0.00	15.25	1	4,747	0.02%
2023/06/30	1	15.08	0	0.00	15.15	1	4,708	0.02%
2023/06/29	5.7	14.75	17	14.75	14.70	-11.3	4,689	-0.24%
2023/06/28	3.4	14.60	0	0.00	14.55	3.4	4,674	0.07%
2023/06/27	1	14.50	4.2	14.41	14.40	-3.2	4,644	-0.07%
2023/06/26	3	15.25	18	16.23	15.25	-15	4,497	-0.33%
2023/06/21	16.2	16.12	26.1	16.09	15.85	-9.9	4,000	-0.25%
2023/06/20	0	0.00	167	14.50	15.55	-167	3,047	-5.48%	大賣/鉅額交易
2023/06/19	45	14.12	35	14.63	14.15	10	2,575	0.39%
2023/06/16	0	0.00	2	13.55	13.55	-2	1,831	-0.11%
2023/06/15	20	11.55	4	12.35	12.35	16	1,761	0.91%
2023/06/14	1.1	11.22	0	0.00	11.25	1.1	1,665	0.07%
2023/06/13	0	0.00	2.4	11.04	11.00	-2.4	1,634	-0.15%
2023/06/12	0	0.00	10	11.00	10.95	-10	1,616	-0.62%
2023/06/08	0.1	10.65	0	0.00	10.60	0.1	1,567	0.01%
2023/06/05	2	10.85	0	0.00	10.85	2	1,580	0.13%
2023/06/02	0.5	10.80	0	10.80	10.75	0.5	1,456	0.03%
2023/06/01	0.5	10.80	0.1	11.00	10.80	0.4	1,459	0.03%
2023/05/31	0.5	10.80	0	0.00	10.80	0.5	1,457	0.03%
2023/05/30	0.1	10.65	5	11.00	10.65	-4.9	1,441	-0.34%
2023/05/29	0.1	10.45	0	0.00	10.30	0.1	1,354	0.00%
2023/05/26	0	10.40	0.1	10.40	10.25	-0.1	1,375	0.00%
2023/05/25	0	0.00	2	10.70	10.65	-2	1,386	-0.14%
2023/05/24	0	0.00	0	10.50	10.70	0	1,424	0.00%
2023/05/22	0	10.50	0	0.00	10.45	0	1,463	0.00%
2023/05/15	0.1	10.10	0	0.00	10.10	0.1	1,567	0.01%
2023/05/12	0.2	10.13	1.1	10.10	10.05	-0.8	1,578	-0.05%
2023/05/10	0.4	10.25	0	0.00	10.20	0.4	1,590	0.03%
2023/05/04	0	10.25	0	10.25	10.15	0	1,665	0.00%
2023/05/02	0	10.35	0	0.00	10.25	0	1,668	0.00%
2023/04/20	2	10.70	0	0.00	10.65	2	1,608	0.12%
2023/04/19	150.6	11.33	0	0.00	11.10	150.6	1,569	9.60%	大買/鉅額交易
2023/04/18	0.4	11.45	2	11.50	11.45	-1.6	1,532	-0.10%
2023/04/17	1.2	11.26	0.1	11.30	11.35	1.1	1,495	0.07%
2023/04/14	0.7	11.15	6	11.05	11.15	-5.3	1,448	-0.37%
2023/04/13	2.9	10.85	0	0.00	10.75	2.9	1,381	0.21%
2023/04/12	0.3	10.75	0	0.00	10.70	0.3	1,354	0.02%
2023/04/11	0	0.00	8	10.70	10.70	-8	1,348	-0.59%
2023/04/10	8	10.55	0	0.00	10.55	8	1,336	0.60%
2023/04/06	3	10.85	2	10.70	10.80	1	1,309	0.08%
2023/03/30	2	10.55	0	0.00	10.55	2	1,277	0.16%
2023/03/23	0	0.00	1	10.45	10.45	-1	1,223	-0.08%
2023/03/22	1	10.70	0	0.00	10.60	1	1,209	0.08%
2023/03/20	0	0.00	0.3	10.15	10.00	-0.3	1,074	-0.02%
2023/03/16	0	10.05	0	0.00	9.96	0	1,074	0.00%
2023/03/15	0	0.00	1	10.05	9.96	-1	1,071	-0.09%
2023/03/14	0	10.10	1	9.97	10.00	-1	1,073	-0.09%
2023/03/10	0	0.00	2	10.10	10.15	-2	1,076	-0.19%
2023/03/09	0	0.00	2	10.30	10.20	-2	1,066	-0.19%
2023/03/08	0	0.00	1	10.40	10.40	-1	1,064	-0.09%
2023/03/02	0	10.20	0	0.00	10.15	0	1,020	0.00%
2023/03/01	0	0.00	0.7	10.20	10.15	-0.7	1,012	-0.07%
2023/02/23	0.1	10.30	0	0.00	10.30	0.1	964	0.01%
2023/02/22	2.4	10.23	0	0.00	10.30	2.4	939	0.26%
2023/02/17	0.1	10.10	1	10.05	9.99	-0.9	841	-0.10%
2023/02/15	0	9.88	0	0.00	9.85	0	795	0.00%
2023/02/09	0.1	9.55	0	0.00	9.52	0.1	724	0.01%
2023/02/08	0.1	9.69	0	0.00	9.63	0.1	719	0.01%
2023/02/03	0	0.00	20	9.20	9.25	-20	636	-3.14%
2023/02/01	0.5	9.10	0	0.00	9.05	0.5	626	0.08%
2023/01/31	0	0.00	10	9.02	9.07	-10	624	-1.60%
2023/01/30	1	8.89	0	0.00	8.89	1	616	0.16%
2023/01/16	19	8.74	0	0.00	8.70	19	625	3.04%
2023/01/09	0	0.00	3	9.00	8.99	-3	618	-0.48%
2022/12/30	0	0.00	2	8.83	8.81	-2	666	-0.30%
2022/12/29	2.2	8.79	0	0.00	8.82	2.2	677	0.32%
2022/12/23	0.1	9.04	0	0.00	9.05	0.1	716	0.01%
2022/12/21	4	8.69	0	0.00	8.83	4	737	0.54%
2022/12/20	8	8.77	0	0.00	8.71	8	744	1.07%
2022/12/16	6.2	8.93	0	0.00	8.90	6.2	788	0.78%
2022/12/12	6	8.82	0	0.00	8.98	6	810	0.74%
2022/12/08	6	8.96	0	0.00	8.96	6	814	0.74%
2022/12/07	2	9.07	0	0.00	9.00	2	821	0.24%
2022/12/01	3.1	9.19	0.6	9.20	9.18	2.5	832	0.29%
2022/11/30	2	9.11	10	9.20	9.11	-8	841	-0.95%
2022/11/28	3	8.96	0	0.00	8.98	3	907	0.33%
2022/11/25	2	9.08	0	0.00	9.10	2	957	0.21%
2022/11/22	0	0.00	1	9.05	9.05	-1	1,229	-0.08%
2022/11/21	4.1	9.12	0	0.00	9.16	4.1	1,236	0.33%
2022/11/17	0	0.00	5	9.20	9.21	-5	1,256	-0.40%
2022/11/16	10	9.18	2	9.18	9.15	8	1,273	0.63%
2022/11/14	8	9.23	0	0.00	9.26	8	1,339	0.60%
2022/11/11	0	0.00	2	9.02	9.02	-2	1,334	-0.15%
2022/11/10	0	0.00	10	8.93	8.95	-10	1,346	-0.74%
2022/11/08	2.4	9.07	0	0.00	8.95	2.4	1,411	0.17%
2022/11/03	10	8.87	0	0.00	8.88	10	1,468	0.68%
2022/10/28	0.1	8.91	0	0.00	8.56	0.1	1,522	0.01%
2022/10/27	0.2	8.93	0	0.00	8.91	0.2	1,516	0.01%
2022/10/14	0	0.00	49	8.87	8.97	-49	1,625	-3.01%
2022/10/13	4.2	8.62	0	0.00	8.56	4.2	1,636	0.26%
2022/10/05	0.5	9.22	20	9.22	9.22	-19.5	1,652	-1.18%
2022/10/04	0	0.00	12	8.95	8.98	-12	1,664	-0.72%
2022/10/03	0	8.82	0	0.00	8.82	0	1,663	0.00%
2022/09/30	0	0.00	8	8.63	8.80	-8	1,678	-0.48%
2022/09/28	0.2	8.44	0	0.00	8.23	0.2	1,702	0.01%
2022/09/27	2.2	8.61	0	0.00	8.62	2.2	1,701	0.13%
2022/09/26	13.6	8.88	1	8.90	8.59	12.6	1,707	0.74%
2022/09/21	0.4	9.23	0	0.00	9.18	0.4	1,732	0.02%
2022/09/15	0.2	9.70	0	0.00	9.54	0.2	1,822	0.01%
2022/09/14	11.1	9.42	0	0.00	9.43	11.1	1,837	0.60%
2022/09/13	0.1	9.46	0	0.00	9.45	0.1	1,849	0.01%
2022/09/12	0.1	9.57	0	0.00	9.40	0.1	1,896	0.01%
2022/09/08	3.5	9.44	0	0.00	9.57	3.5	1,913	0.18%
2022/09/07	1.1	9.34	0	0.00	9.34	1.1	1,931	0.06%
2022/09/06	10.5	9.67	0	0.00	9.45	10.5	1,940	0.54%
2022/09/05	2.1	9.58	0	0.00	9.60	2.1	1,962	0.11%
2022/09/02	0.2	10.13	0	0.00	9.90	0.2	1,958	0.01%
2022/09/01	1.1	10.05	0	0.00	10.05	1.1	1,960	0.06%
2022/08/26	10	10.50	0	0.00	10.45	10	1,870	0.53%
2022/08/24	10	10.25	0	0.00	10.25	10	2,192	0.46%
2022/08/22	10	10.45	0	0.00	10.40	10	2,496	0.40%
2022/08/19	0.7	10.72	0	0.00	10.70	0.7	2,648	0.03%
2022/08/18	0	0.00	20	10.45	10.45	-20	2,626	-0.76%
2022/08/17	0	0.00	10	10.45	10.40	-10	2,661	-0.38%
2022/08/15	0.4	10.50	6	10.45	10.50	-5.7	3,127	-0.18%
2022/08/05	0.4	10.05	5	10.00	10.05	-4.6	3,160	-0.15%
2022/08/01	0.4	10.40	0	0.00	10.35	0.4	3,154	0.01%
2022/07/27	1	10.25	0	0.00	10.20	1	3,147	0.03%
2022/07/25	2	10.05	0	0.00	10.15	2	3,133	0.06%
2022/07/20	0.4	10.00	0	0.00	9.94	0.4	3,142	0.01%
2022/07/18	0.3	9.80	0	0.00	9.80	0.3	3,153	0.01%
2022/07/15	0	9.42	0	0.00	9.46	0	3,149	0.00%
2022/07/12	5.1	9.00	0	0.00	8.91	5.1	3,182	0.16%
2022/07/08	0.1	9.44	0	0.00	9.48	0.1	3,184	0.00%
2022/07/04	0.2	9.11	0.1	9.20	9.05	0.1	3,196	0.00%
2022/07/01	12.6	9.33	0	0.00	9.06	12.6	3,223	0.39%
2022/06/30	20.2	9.85	0	0.00	9.68	20.2	3,217	0.63%
2022/06/29	5	10.05	0	0.00	10.05	5	3,222	0.16%
2022/06/27	0	0.00	2	10.15	10.25	-2	3,251	-0.06%
2022/06/24	0.3	10.03	0	0.00	10.00	0.3	3,266	0.01%
2022/06/23	1.5	9.90	0	0.00	9.85	1.5	3,276	0.05%
2022/06/21	0.1	9.77	0	0.00	10.05	0.1	3,260	0.00%
2022/06/20	24.5	9.94	17	9.76	9.66	7.5	3,264	0.23%
2022/06/17	10.1	9.99	7	10.03	10.10	3.1	3,231	0.09%
2022/06/16	0.1	10.30	0	0.00	10.10	0.1	3,230	0.00%
2022/06/15	2	10.30	3	10.30	10.30	-1	3,242	-0.03%
2022/06/14	25.1	10.08	10	10.15	10.20	15.1	3,260	0.46%
2022/06/13	27	10.19	2	10.15	10.15	25	3,251	0.77%
2022/06/10	15	10.48	1	10.45	10.45	14	3,247	0.43%
2022/06/09	1.1	10.61	2	10.78	10.60	-0.9	3,235	-0.03%
2022/06/08	0.3	10.71	15	10.55	10.65	-14.7	3,197	-0.46%
2022/06/07	2.2	10.56	0	0.00	10.50	2.2	3,216	0.07%
2022/06/06	0.2	10.69	0	0.00	10.65	0.2	3,230	0.01%
2022/06/02	23	10.92	1	10.95	10.75	22	3,155	0.70%
2022/06/01	49.1	10.65	2	10.70	10.70	47.1	2,944	1.60%
2022/05/31	7.1	10.76	2	10.63	10.65	5.1	2,886	0.17%
2022/05/30	3	10.37	1	10.40	10.40	2	2,659	0.08%
2022/05/27	1.3	10.46	0	0.00	10.45	1.3	2,700	0.05%
2022/05/26	0.1	10.30	0	0.00	10.15	0.1	2,557	0.00%
2022/05/25	5.1	10.25	0	0.00	10.25	5.1	2,553	0.20%
2022/05/24	13.3	10.58	0	0.00	10.25	13.3	2,575	0.52%
2022/05/23	15	10.95	0	0.00	10.90	15	2,451	0.61%
2022/05/20	6.1	10.80	0	0.00	10.75	6.1	2,152	0.28%
2022/05/16	0	10.35	0	0.00	10.35	0	2,165	0.00%
2022/05/11	0.1	10.33	1	10.25	10.15	-0.9	2,242	-0.04%
2022/05/10	4.2	10.23	0	0.00	10.40	4.2	2,291	0.18%
2022/05/09	5.1	10.40	0	0.00	10.30	5.1	2,352	0.21%
2022/05/06	3.1	10.62	0	0.00	10.75	3.1	2,403	0.13%
2022/05/05	0.2	10.93	0	0.00	10.85	0.2	2,445	0.01%
2022/05/04	0.2	10.65	0	0.00	10.65	0.2	2,457	0.01%
2022/05/03	0.1	10.75	0	0.00	10.75	0.1	2,489	0.00%
2022/04/29	0	10.75	0	0.00	10.60	0	2,523	0.00%
2022/04/28	5	10.60	0	0.00	10.80	5	2,560	0.20%
2022/04/27	0	0.00	4	10.40	10.70	-4	2,599	-0.15%
2022/04/26	0.1	10.85	0	0.00	10.75	0.1	2,597	0.00%
2022/04/25	6.1	10.84	0	0.00	10.75	6.1	2,627	0.23%
2022/04/22	0.2	11.23	1	11.10	11.20	-0.8	2,649	-0.03%
2022/04/21	5	11.35	0	0.00	11.25	5	2,739	0.18%
2022/04/20	0.1	11.25	0	0.00	11.30	0.1	2,815	0.00%
2022/04/18	0.2	11.00	0	0.00	10.90	0.2	3,160	0.00%
2022/04/15	7.1	10.95	0	0.00	11.05	7.1	3,583	0.20%
2022/04/14	1	11.30	1	11.15	11.15	0	3,739	0.00%
2022/04/13	3	11.30	0	0.00	11.35	3	3,916	0.08%
2022/04/12	6	11.08	0	0.00	11.05	6	4,330	0.14%
2022/04/11	14	11.24	0	0.00	11.15	14	4,688	0.30%
2022/04/08	13.1	11.44	0	0.00	11.55	13.1	5,939	0.22%
2022/04/07	30.1	11.60	0	0.00	11.45	30.1	6,608	0.45%
2022/04/06	10	11.78	0	0.00	11.90	10	6,749	0.15%
2022/04/01	30	11.93	0	0.00	11.95	30	7,088	0.42%
2022/03/31	21.1	12.15	0	0.00	12.10	21.1	7,157	0.29%
2022/03/29	21	12.39	0	0.00	12.30	21	7,276	0.29%
2022/03/28	17	12.58	0	0.00	12.60	17	7,773	0.22%
2022/03/25	36	12.84	0	0.00	12.85	36	7,848	0.46%
2022/03/24	5	12.83	5	13.05	12.95	0	7,888	0.00%
2022/03/23	0.1	13.00	0	0.00	13.00	0.1	8,054	0.00%
2022/03/22	4	12.88	4	13.00	13.10	0	8,294	0.00%
2022/03/16	0	0.00	2	13.05	12.75	-2	10,964	-0.02%
2022/03/15	2	12.88	0	0.00	12.90	2	11,145	0.02%
2022/03/14	0	0.00	32	13.25	13.15	-32	11,143	-0.29%
2022/03/11	1	13.20	1	13.00	13.20	0	11,265	0.00%
2022/03/10	10	13.10	0	0.00	13.10	10	11,290	0.09%
2022/03/07	14	12.26	0	0.00	12.20	14	11,190	0.13%
2022/03/04	8	12.83	1	13.00	12.80	7	11,281	0.06%
2022/03/02	6	12.82	0	0.00	13.00	6	11,335	0.05%
2022/02/25	0.1	12.95	2	12.85	12.80	-2	11,249	-0.02%
2022/02/24	25	13.11	0	0.00	12.85	25	11,276	0.22%
2022/02/23	3	13.58	12	13.58	13.55	-9	11,268	-0.08%
2022/02/22	8	13.49	0	0.00	13.60	8	11,281	0.07%
2022/02/21	2	13.70	9	13.96	14.00	-7	11,304	-0.06%
2022/02/18	2	13.80	1	14.00	13.85	1	11,289	0.01%
2022/02/17	4	13.88	1	14.10	13.85	3	11,282	0.03%
2022/02/16	0	0.00	12	14.35	14.10	-12	11,265	-0.11%
2022/02/15	0	0.00	1	14.20	13.90	-1	11,272	-0.01%
2022/02/14	1	13.85	2.1	13.85	13.90	-1.1	11,236	-0.01%
2022/02/11	2	14.30	3	14.25	14.30	-1	11,205	-0.01%
2022/02/10	0	0.00	1	14.35	14.20	-1	11,154	-0.01%
2022/02/09	2	13.90	1.1	13.95	14.30	0.9	11,116	0.01%
2022/02/08	2	13.75	2	13.83	14.00	0	11,059	0.00%
2022/02/07	2	13.45	10	13.50	13.45	-8	11,009	-0.07%
2022/01/26	0	0.00	2	12.75	12.70	-2	10,980	-0.02%
2022/01/21	2	13.68	2.2	13.30	13.25	-0.2	10,923	0.00%
2022/01/20	1	13.90	0	0.00	13.70	1	10,900	0.01%
2022/01/19	0	0.00	2	13.55	13.60	-2	10,860	-0.02%
2022/01/18	1	14.00	0	0.00	13.75	1	10,828	0.01%
2022/01/17	0	0.00	10	13.60	13.65	-10	10,791	-0.09%
2022/01/14	0	0.00	10	13.60	13.35	-10	10,755	-0.09%
2022/01/13	0	0.00	3	13.87	13.70	-3	10,673	-0.03%
2022/01/12	16	14.33	0	0.00	14.00	16	10,594	0.15%
2022/01/11	1	13.95	2.4	14.02	14.15	-1.4	10,392	-0.01%
2022/01/07	2	14.58	2.3	14.66	14.55	-0.3	9,773	0.00%
2022/01/06	1	15.45	5	15.15	15.15	-4	9,598	-0.04%
2022/01/05	11	15.13	10	15.47	14.90	1	9,413	0.01%
2022/01/04	4	15.30	2.6	15.12	15.10	1.4	8,986	0.02%
2022/01/03	62	16.13	23	16.00	16.10	39	8,602	0.45%
2021/12/30	5	15.25	6.2	15.72	16.00	-1.2	7,340	-0.02%
2021/12/29	2	14.95	9	14.58	14.55	-7	6,655	-0.11%
2021/12/28	23.8	14.63	10	14.60	14.60	13.8	6,490	0.21%
2021/12/27	1	14.45	16	14.20	14.45	-15	6,159	-0.24%
2021/12/24	2	14.10	38	14.13	14.10	-36	6,077	-0.59%
2021/12/23	0	0.00	20	14.43	14.35	-20	6,005	-0.33%
2021/12/22	53	14.54	2.1	14.78	14.30	50.9	5,924	0.86%
2021/12/17	1	14.15	0	0.00	14.00	1	5,250	0.02%
2021/12/16	100	14.58	4	14.69	14.85	96	5,064	1.90%
2021/12/15	120	14.73	15	15.07	14.60	105	4,812	2.18%	大買/鉅額交易
2021/12/14	31	15.53	62.4	15.11	14.10	-31.4	4,038	-0.78%
2021/12/13	20	15.30	3.1	15.45	15.55	16.9	3,048	0.55%
2021/12/10	48	13.53	25.8	13.67	14.15	22.2	2,758	0.80%
2021/12/09	7	12.67	1	12.61	12.90	6	2,045	0.29%
2021/12/08	0.4	11.70	0	0.00	11.75	0.4	1,838	0.02%
2021/12/07	10.4	11.79	0	0.00	11.50	10.4	1,810	0.57%
2021/12/06	0	11.45	0	0.00	11.45	0	1,682	0.00%
2021/12/03	0	11.15	0	0.00	11.20	0	1,678	0.00%
2021/12/02	0.2	11.08	0	0.00	11.05	0.2	1,683	0.01%
2021/11/30	0.3	10.94	0	0.00	10.85	0.3	1,681	0.02%
2021/11/29	0.2	10.81	0	0.00	10.70	0.2	1,549	0.01%
2021/11/26	0.2	11.05	0	0.00	10.90	0.2	1,524	0.01%
2021/11/24	0.1	11.60	0	0.00	11.65	0.1	1,453	0.01%
2021/11/23	2.4	11.29	0	0.00	11.25	2.4	1,424	0.17%
2021/11/22	1	11.70	5	11.60	11.70	-4	1,376	-0.29%
2021/11/19	2.4	11.35	0	0.00	11.30	2.4	1,324	0.18%
2021/11/16	0.1	11.10	0	0.00	10.90	0.1	1,240	0.01%
2021/11/15	0.6	11.02	0	0.00	10.85	0.6	1,236	0.05%
2021/11/09	0	11.30	0	0.00	11.20	0	1,215	0.00%
2021/11/08	1.5	11.41	0	0.00	11.40	1.5	1,220	0.13%
2021/11/04	5.1	11.15	0	0.00	11.10	5.1	1,268	0.40%
2021/11/03	0.4	11.20	0	0.00	11.15	0.4	1,273	0.03%
2021/10/22	0.2	11.25	0	0.00	11.15	0.2	1,361	0.01%
2021/10/20	0	10.90	0	0.00	10.80	0	1,380	0.00%
2021/10/14	0.1	10.50	0	0.00	10.35	0.1	1,569	0.01%
2021/10/08	5.4	10.65	0	0.00	10.60	5.4	1,688	0.32%
2021/10/07	0.2	10.63	0	0.00	10.55	0.2	1,713	0.01%
2021/10/06	0.4	10.35	0	0.00	10.20	0.4	1,745	0.02%
2021/10/04	1.4	10.51	0	0.00	10.20	1.4	1,738	0.08%
2021/10/01	0.5	11.09	0	0.00	10.85	0.5	1,715	0.03%
2021/09/30	1.2	11.13	0.5	11.20	11.20	0.7	1,703	0.04%
2021/09/29	1.1	11.06	0	0.00	11.15	1.1	1,707	0.06%
2021/09/28	1.1	11.45	0	0.00	11.45	1.1	1,721	0.06%
2021/09/27	0	0.00	1	11.60	11.60	-1	1,732	-0.06%
2021/09/24	0.1	11.40	0	0.00	11.30	0.1	1,723	0.01%
2021/09/22	0.1	11.25	0	0.00	11.20	0.1	1,739	0.01%
2021/09/09	10	11.05	0	0.00	11.20	10	1,861	0.54%
2021/09/08	0.2	11.00	0	0.00	10.85	0.2	1,860	0.01%
2021/09/07	1	11.35	0	0.00	11.35	1	1,830	0.05%
2021/09/06	0	0.00	3	11.70	11.40	-3	1,825	-0.16%
2021/08/27	1	12.00	0	0.00	12.00	1	1,870	0.05%
2021/08/26	0.3	11.95	0	0.00	11.90	0.3	1,873	0.02%
2021/08/25	10	12.20	1	12.15	12.15	9	1,883	0.48%
2021/08/23	0.1	12.08	0	0.00	12.15	0.1	1,923	0.01%
2021/08/17	0	0.00	20	11.80	11.60	-20	1,937	-1.03%
2021/08/16	5	12.00	0	0.00	11.90	5	1,948	0.26%
2021/08/13	10	12.35	1	12.30	12.25	9	1,972	0.46%
2021/08/11	0	0.00	2	12.30	12.50	-2	1,996	-0.10%
2021/08/09	10	13.30	10	13.40	13.30	0	2,041	0.00%
2021/08/05	5	13.71	2	13.55	13.55	3	2,111	0.14%
2021/07/29	0	0.00	0.7	13.45	13.40	-0.7	2,286	-0.03%
2021/07/28	2	13.30	0	0.00	13.35	2	2,338	0.09%
2021/07/27	3	13.60	0.6	13.72	13.55	2.4	2,436	0.10%
2021/07/22	9	13.80	0	0.00	13.80	9	2,696	0.33%
2021/07/21	3	13.15	0	0.00	13.15	3	2,834	0.11%
2021/07/20	10	13.80	10	13.68	13.45	0	3,015	0.00%
2021/07/19	13	14.42	2	14.45	14.25	11	3,107	0.35%
2021/07/07	2	13.25	0	0.00	13.25	2	3,992	0.05%
2021/06/30	1	13.60	0	0.00	13.50	1	4,552	0.02%
2021/06/28	2.1	14.22	0	0.00	13.75	2.1	5,029	0.04%
2021/05/31	0	0.00	5	14.15	13.80	-5	6,353	-0.08%
2021/05/25	0	0.00	4	13.55	13.40	-4	6,403	-0.06%
2021/05/24	0.3	13.25	1	13.00	13.20	-0.7	6,427	-0.01%
2021/05/21	1	12.60	1	12.75	12.85	0	6,448	0.00%
2021/05/19	0.2	12.85	0	0.00	12.85	0.2	6,491	0.00%
2021/05/18	0	0.00	10.1	12.30	12.30	-10.1	6,486	-0.16%
2021/05/17	0	12.10	0	0.00	11.20	0	6,454	0.00%
2021/05/14	5	12.60	0	0.00	12.40	5	6,392	0.08%
2021/05/13	1	12.35	0	0.00	12.45	1	6,367	0.02%
2021/05/12	1.3	13.57	0	0.00	12.70	1.3	6,401	0.02%
2021/05/10	0	0.00	9	15.20	15.60	-9	6,320	-0.14%
2021/05/07	10	14.50	5	14.50	14.90	5	6,300	0.08%
2021/05/06	0	0.00	1	14.25	14.35	-1	6,262	-0.02%
2021/05/05	2	14.85	0	0.00	14.55	2	6,200	0.03%
2021/05/04	5	14.30	30	14.90	14.80	-25	6,154	-0.41%
2021/05/03	18	16.08	2	16.05	15.85	16	6,039	0.26%
2021/04/28	2	17.73	4.2	17.78	17.75	-2.2	5,858	-0.04%
2021/04/27	7	17.83	0.3	17.75	17.70	6.7	5,780	0.12%
2021/04/26	27	18.37	0	0.00	18.25	27	5,597	0.48%
2021/04/23	3	17.35	13	17.47	18.00	-10	5,401	-0.19%
2021/04/22	4	17.60	4	17.80	17.00	0	5,269	0.00%
2021/04/21	3.6	18.03	4.1	18.19	18.35	-0.5	5,031	-0.01%
2021/04/20	0.3	17.40	0	0.00	17.40	0.3	4,900	0.01%
2021/04/19	10	17.30	0	0.00	17.25	10	4,883	0.20%
2021/04/15	28.5	17.41	17.1	17.24	17.45	11.4	4,768	0.24%
2021/04/14	10	16.40	4	16.20	16.75	6	4,583	0.13%
2021/04/13	1	17.50	1	17.70	16.90	0	4,557	0.00%
2021/04/12	4	17.60	8.2	17.69	17.70	-4.2	4,493	-0.09%
2021/04/09	11	17.40	2	17.80	17.35	9	4,339	0.21%
2021/04/08	3	17.30	15	17.38	17.30	-12	4,247	-0.28%
2021/04/07	11.5	17.22	4.1	17.55	17.35	7.4	4,208	0.18%
2021/04/06	7	17.01	1.2	17.12	16.85	5.9	4,178	0.14%
2021/04/01	6	17.11	44	17.61	17.00	-38	4,311	-0.88%
2021/03/31	6	16.98	24.2	16.41	16.85	-18.2	4,099	-0.44%
2021/03/30	14	16.10	7.2	15.97	16.10	6.8	3,892	0.17%
2021/03/29	17	15.66	1	15.80	15.40	16	3,593	0.45%
2021/03/24	0	15.00	0	0.00	14.90	0	3,567	0.00%
2021/03/23	3	15.75	2	15.15	15.10	1	3,541	0.03%
2021/03/22	16	15.64	3	15.55	15.55	13	3,447	0.38%
2021/03/18	3	15.30	5	15.23	15.30	-2	3,049	-0.07%
2021/03/09	1	13.40	0	0.00	13.65	1	3,383	0.03%
2021/03/05	10	13.65	0	0.00	13.50	10	3,730	0.27%
2021/02/23	0	0.00	3	13.90	14.10	-3	4,399	-0.07%
2021/02/19	0	0.00	3	13.55	13.50	-3	4,625	-0.06%
2021/02/03	5	13.00	3	12.90	13.00	2	4,579	0.04%
2021/02/02	0	12.75	0	0.00	12.50	0	4,487	0.00%
2021/01/28	0	0.00	4	12.25	12.30	-4	4,375	-0.09%
2021/01/21	5	12.65	0	0.00	12.40	5	4,341	0.12%
2021/01/20	7.1	12.87	0	0.00	12.50	7.1	4,325	0.16%
2021/01/19	0	0.00	3.1	13.50	13.20	-3.1	4,281	-0.07%
2021/01/14	0	0.00	1	14.05	14.05	-1	4,215	-0.02%
2021/01/13	14	13.94	0	0.00	14.00	14	4,188	0.33%
2021/01/12	5	13.50	0	0.00	13.30	5	4,103	0.12%
2021/01/05	0	0.00	5	14.55	14.30	-5	4,033	-0.12%
2020/12/30	6	14.30	0	0.00	14.25	6	3,931	0.15%
2020/12/25	0	0.00	1	14.20	14.10	-1	3,536	-0.03%
2020/12/24	2	14.30	2	14.20	14.05	0	3,515	0.00%
2020/12/23	1	13.85	0	0.00	14.15	1	3,468	0.03%
2020/12/22	0	0.00	3	14.30	13.80	-3	3,450	-0.09%
2020/12/21	0	0.00	13	13.40	13.60	-13	3,323	-0.39%
2020/12/18	2	13.70	0	0.00	13.70	2	3,302	0.06%
2020/12/14	3	14.15	1	14.05	14.15	2	3,262	0.06%
2020/12/11	2	13.60	0	0.00	13.60	2	3,222	0.06%
2020/12/10	0	0.00	0.3	13.90	13.95	-0.3	3,164	-0.01%
2020/12/09	2	14.15	8	14.24	14.10	-6	3,119	-0.19%
2020/12/08	0	0.00	3	13.90	13.85	-3	3,059	-0.10%
2020/12/07	1	14.20	15	14.37	14.25	-14	3,048	-0.46%
2020/12/04	5	14.55	15	14.00	14.50	-10	2,894	-0.35%
2020/12/03	20	13.80	5	13.75	13.65	15	2,678	0.56%
2020/12/02	5.1	14.04	5	13.90	13.90	0.1	2,725	0.00%
2020/12/01	12.5	14.24	11	14.21	14.30	1.5	2,750	0.05%
2020/11/30	6	13.53	7	13.30	13.70	-1	2,681	-0.04%
2020/11/25	0	0.00	10	12.65	12.55	-10	2,452	-0.41%
2020/11/23	1.1	12.47	0	0.00	12.65	1.1	2,395	0.05%
2020/11/20	5	12.80	0	0.00	12.65	5	2,329	0.21%
2020/11/19	10	12.90	6	12.88	12.90	4	1,896	0.21%
2020/11/10	0.1	11.60	0	0.00	11.25	0.1	1,632	0.00%
2020/11/05	0.1	11.60	0	0.00	11.10	0.1	1,645	0.01%
2020/10/29	1	11.15	4	11.10	11.25	-3	1,687	-0.18%
2020/10/28	0	0.00	4	11.50	11.45	-4	1,721	-0.23%
2020/10/27	0.1	11.55	10	11.55	11.55	-9.9	1,813	-0.55%
2020/10/23	0	0.00	12	11.64	11.70	-12	1,817	-0.66%
2020/10/22	0	0.00	1	11.65	11.65	-1	1,837	-0.05%
2020/10/20	0	0.00	2	11.63	11.65	-2	1,861	-0.11%
2020/10/19	0.3	11.70	0	0.00	11.80	0.3	1,858	0.02%
2020/10/16	0	0.00	45	11.69	11.65	-45	1,866	-2.41%
2020/10/15	45.1	12.12	0	0.00	11.80	45.1	1,877	2.40%
2020/10/14	0	0.00	1	11.80	11.85	-1	1,837	-0.05%
2020/10/08	0	11.20	0	0.00	11.25	0	1,845	0.00%
2020/10/06	0	0.00	3	11.20	11.25	-3	1,890	-0.16%
2020/09/30	1	11.05	0	0.00	10.95	1	1,991	0.05%
2020/09/29	0.1	11.40	0	0.00	11.00	0.1	2,252	0.01%
2020/09/28	0.1	11.45	0	0.00	11.15	0.1	2,341	0.00%
2020/09/23	0.1	11.50	0	0.00	11.50	0.1	2,355	0.00%
2020/09/22	0.1	12.05	1	11.80	11.75	-0.9	2,363	-0.04%
2020/09/21	6	12.25	0	0.00	12.00	6	2,356	0.25%
2020/09/11	10	11.90	0	0.00	11.60	10	2,413	0.41%
2020/09/10	0	12.00	20	12.25	11.90	-20	2,400	-0.83%
2020/09/09	0	0.00	10	12.10	12.20	-10	2,363	-0.42%
2020/09/08	1	11.90	4	11.88	11.90	-3	2,353	-0.13%
2020/09/07	3.1	12.19	2	12.35	12.15	1.1	2,355	0.04%
2020/09/04	2	12.40	3	12.23	12.50	-1	2,284	-0.04%
2020/09/03	11	11.84	21	11.81	11.85	-10	2,171	-0.46%
2020/09/02	1.1	11.11	1	11.30	11.15	0.1	1,993	0.00%
2020/09/01	12.2	11.31	11	11.31	11.10	1.2	2,031	0.06%
2020/08/31	0	11.15	0	0.00	10.85	0	2,084	0.00%
2020/08/28	6	10.93	0	0.00	10.90	6	2,094	0.29%
2020/08/26	0.1	11.10	0	0.00	10.80	0.1	2,084	0.00%
2020/08/25	0.1	11.05	0	0.00	10.75	0.1	2,101	0.00%
2020/08/21	3.1	10.56	0	0.00	10.60	3.1	2,125	0.15%
2020/08/20	0.4	11.05	0	0.00	10.40	0.4	2,123	0.02%
2020/08/18	0	11.55	0	0.00	11.55	0	2,069	0.00%
2020/08/12	0.1	11.30	0	0.00	11.25	0.1	2,032	0.00%
2020/08/11	20	11.10	0	0.00	11.30	20	2,042	0.98%
2020/08/07	20	11.55	20	11.40	11.45	0	2,047	0.00%
2020/08/06	0	0.00	1	11.95	11.60	-1	2,045	-0.05%
2020/08/04	0	11.95	2	11.78	11.80	-2	2,050	-0.10%
2020/08/03	1.1	11.96	18	11.90	11.80	-16.9	2,056	-0.82%
2020/07/31	8	12.08	0	0.00	12.00	8	2,039	0.39%
2020/07/30	10.1	11.10	0	0.00	11.00	10.1	1,949	0.52%
2020/07/29	15	10.95	0	0.00	10.90	15	1,951	0.77%
2020/07/28	0.3	11.10	0.1	11.10	10.75	0.2	1,958	0.01%
2020/07/15	1	11.75	1	11.75	11.65	0	2,019	0.00%
2020/07/14	2	11.80	0	0.00	11.80	2	2,014	0.10%
2020/07/13	0	0.00	20	12.15	12.20	-20	2,016	-0.99%
2020/07/10	0	0.00	0.2	11.70	11.80	-0.2	2,011	-0.01%
2020/07/09	2	12.15	0	0.00	12.25	2	1,988	0.10%
2020/07/08	5	12.94	11	12.61	12.65	-6	1,940	-0.31%
2020/07/07	50	11.53	11	11.22	12.00	39	1,684	2.31%
2020/07/03	0	0.00	1	10.95	11.00	-1	1,589	-0.06%
2020/07/02	1	10.95	0	0.00	11.05	1	1,581	0.06%
2020/06/24	1	10.95	10	10.90	10.90	-9	1,636	-0.55%
2020/06/23	0.2	11.00	0	0.00	10.90	0.2	1,664	0.01%
2020/06/17	0	0.00	10	10.60	10.55	-10	1,612	-0.62%
2020/06/15	0	0.00	6	10.45	10.30	-6	1,700	-0.35%
2020/06/12	10	10.55	10	10.55	10.65	0	1,715	0.00%
2020/06/09	2	11.25	0	0.00	11.10	2	1,772	0.11%
2020/06/08	14	11.35	1	11.40	11.35	13	1,807	0.72%
2020/06/05	14	11.50	4	11.23	11.55	10	1,780	0.56%
2020/06/04	10	10.60	0	0.00	10.55	10	1,705	0.59%
2020/06/02	0	0.00	2	10.45	10.50	-2	1,793	-0.11%
2020/06/01	0	0.00	21	10.26	10.45	-21	1,891	-1.11%
2020/05/29	3	10.03	0	0.00	10.00	3	1,885	0.16%
2020/05/27	1	10.35	0	0.00	10.35	1	1,875	0.05%
2020/05/07	0.1	11.50	0	0.00	11.60	0.1	1,826	0.01%
2020/04/27	5	11.45	0	0.00	11.45	5	1,758	0.28%
2020/04/14	1	10.75	11	10.75	10.80	-10	1,811	-0.55%
2020/04/08	0	0.00	3	10.30	10.30	-3	2,025	-0.15%
2020/04/06	0	0.00	1	9.78	10.00	-1	1,996	-0.05%
2020/04/01	4	10.01	2	9.98	9.84	2	1,973	0.10%
2020/03/30	7	9.04	1	8.86	9.17	6	1,897	0.32%
2020/03/27	0	0.00	1	9.22	9.25	-1	1,890	-0.05%
2020/03/26	1	8.50	0	0.00	8.89	1	1,865	0.05%
2020/03/24	0	0.00	2	7.90	7.96	-2	1,864	-0.11%
2020/03/23	2	7.76	0	0.00	7.45	2	1,895	0.11%
2020/03/17	2	9.33	0	0.00	9.20	2	1,863	0.11%
2020/03/11	0	0.00	2	13.20	12.70	-2	1,717	-0.12%
2020/03/09	2	13.18	0	0.00	12.90	2	1,701	0.12%
2020/02/27	1	13.35	0	0.00	13.15	1	1,444	0.07%
2020/02/10	0	0.00	5	13.80	13.90	-5	1,479	-0.34%
2020/02/05	5	14.25	0	0.00	14.25	5	1,462	0.34%
2020/01/31	0	0.00	2	14.70	14.60	-2	1,451	-0.14%
2020/01/30	2	14.95	10	15.03	14.85	-8	1,448	-0.55%
2020/01/17	0	0.00	10	16.80	16.75	-10	1,420	-0.70%
2020/01/16	10	16.85	0	0.00	16.85	10	1,412	0.71%
2020/01/15	2	16.70	0	0.00	16.90	2	1,402	0.14%
2020/01/14	3	16.80	10	16.80	16.75	-7	1,386	-0.50%
2020/01/10	3	15.80	0	0.00	15.80	3	1,292	0.23%
2020/01/08	10	16.03	0	0.00	15.85	10	1,288	0.78%
2020/01/07	10	16.10	0	0.00	16.15	10	1,274	0.78%
2020/01/02	10	15.25	10	16.50	16.50	0	1,195	0.00%
2019/12/16	1	15.25	1	14.55	15.25	0	1,236	0.00%
2019/11/27	0	0.00	5	15.05	15.05	-5	1,223	-0.41%
2019/11/13	0	0.00	2	14.90	15.00	-2	1,173	-0.17%
2019/11/12	1	15.60	0	0.00	15.40	1	1,128	0.09%
2019/11/07	1	16.40	0	0.00	16.30	1	1,135	0.09%
2019/10/28	1	17.40	0	0.00	17.40	1	1,168	0.09%
2019/10/25	5	17.50	0	0.00	17.50	5	1,166	0.43%
2019/10/07	2	18.50	12	18.42	18.35	-10	1,212	-0.82%
2019/10/04	7	18.94	8	18.68	18.65	-1	1,205	-0.08%
2019/10/01	3	18.05	0	0.00	18.10	3	1,111	0.27%
2019/09/24	1	18.30	0	0.00	18.30	1	1,206	0.08%
2019/09/23	0	0.00	1	18.25	18.20	-1	1,185	-0.08%
2019/09/12	0	0.00	1	17.70	17.80	-1	1,188	-0.08%
2019/09/10	2	17.60	0	0.00	17.55	2	1,232	0.16%
2019/09/09	0.6	17.85	0	0.00	17.95	0.6	1,228	0.05%
2019/09/06	0	0.00	1	18.05	18.25	-1	1,228	-0.08%
2019/09/05	0	0.00	1	17.90	17.90	-1	1,234	-0.08%
2019/09/04	5	18.05	0	0.00	18.15	5	1,232	0.41%
2019/09/03	2	18.13	0	0.00	18.00	2	1,240	0.16%
2019/08/30	1	18.05	1	18.10	18.10	0	1,247	0.00%
2019/08/21	0	0.00	3	17.40	17.35	-3	1,297	-0.23%
2019/08/19	0	0.00	13	17.25	17.25	-13	1,312	-0.99%
2019/08/15	1	17.00	0	0.00	17.00	1	1,341	0.07%
2019/07/29	0	0.00	8	18.64	18.55	-8	1,463	-0.55%
2019/07/26	0	0.00	1	18.80	18.65	-1	1,474	-0.07%
2019/07/24	2	18.33	1	18.30	18.25	1	1,561	0.06%
2019/07/18	1	18.40	1	18.25	18.05	0	1,809	0.00%
2019/07/17	0	0.00	2	18.75	18.65	-2	2,214	-0.09%
2019/07/16	2	18.38	0	0.00	18.50	2	2,294	0.09%
2019/07/10	6	18.65	0	0.00	18.65	6	2,715	0.22%
2019/07/08	3	19.03	0	0.00	18.95	3	2,886	0.10%
2019/07/03	2	19.45	3	19.35	19.40	-1	3,047	-0.03%
2019/07/02	0	0.00	2	19.63	19.95	-2	3,071	-0.07%
2019/06/24	0	0.00	4	19.58	19.55	-4	3,327	-0.12%
2019/06/21	0	0.00	4	19.55	19.55	-4	3,581	-0.11%
2019/06/20	2	19.45	2	19.60	19.60	0	3,676	0.00%
2019/06/19	0	0.00	1	19.60	19.55	-1	3,892	-0.03%
2019/06/17	2	19.45	0	0.00	19.40	2	4,123	0.05%
2019/06/11	3	19.00	2	19.20	19.15	1	4,545	0.02%
2019/06/06	8	18.98	7	18.98	19.05	1	4,885	0.02%
2019/06/04	2	19.00	0	0.00	19.00	2	5,196	0.04%
2019/06/03	3	19.10	0	0.00	19.00	3	5,485	0.05%
2019/05/30	0	0.00	2	18.65	18.75	-2	5,667	-0.04%
2019/05/29	0	0.00	4	18.15	18.15	-4	5,929	-0.07%
2019/05/24	0	0.00	1	18.15	18.15	-1	6,510	-0.02%
2019/05/23	1	17.85	0	0.00	17.90	1	6,798	0.01%
2019/05/14	0	0.00	1	17.35	18.15	-1	8,557	-0.01%
2019/05/13	10	18.00	0	0.00	17.75	10	8,610	0.12%
2019/05/10	2	18.20	0	0.00	18.25	2	8,636	0.02%
2019/05/07	2	19.15	2	19.15	19.10	0	8,754	0.00%
2019/04/30	7	19.71	0	0.00	19.30	7	8,840	0.08%
2019/04/29	1	20.00	1	20.10	20.00	0	8,788	0.00%
2019/04/26	0	0.00	4	20.55	20.55	-4	8,746	-0.05%
2019/04/25	10	20.85	8	21.05	20.95	2	8,709	0.02%
2019/04/24	1	20.95	2	21.05	20.85	-1	8,691	-0.01%
2019/04/23	14	22.20	5	22.00	21.65	9	8,579	0.10%
2019/04/22	1	21.40	13	21.16	21.65	-12	8,170	-0.15%
2019/04/18	5	20.80	0	0.00	20.70	5	8,058	0.06%
2019/04/17	0	0.00	1	21.45	21.30	-1	7,997	-0.01%
2019/04/16	11	22.00	10	22.10	21.85	1	7,921	0.01%
2019/04/12	1	20.80	0	0.00	20.55	1	7,600	0.01%
2019/04/11	7	21.77	2	21.10	21.10	5	7,598	0.07%
2019/04/03	1	21.20	0	0.00	21.15	1	7,446	0.01%
2019/04/02	5	20.80	2	20.80	20.80	3	7,366	0.04%
2019/04/01	0	0.00	1	20.65	20.40	-1	7,315	-0.01%
2019/03/28	0	0.00	3	20.77	20.40	-3	7,281	-0.04%
2019/03/27	1	20.90	3	21.08	20.85	-2	7,371	-0.03%
2019/03/26	4	21.73	2	21.40	21.30	2	7,649	0.03%
2019/03/25	10	20.50	0	0.00	21.05	10	7,476	0.13%
2019/03/22	6	21.84	4	21.63	21.30	2	7,428	0.03%
2019/03/21	0	0.00	1	21.80	22.15	-1	7,226	-0.01%
2019/03/19	1	20.85	0	0.00	20.75	1	7,005	0.01%
2019/03/18	1	21.30	0	0.00	21.15	1	6,945	0.01%
2019/03/15	1	20.40	3	20.62	20.70	-2	6,757	-0.03%
2019/03/14	2	20.50	2	20.70	20.55	0	6,726	0.00%
2019/03/13	0	0.00	3	21.20	20.70	-3	6,777	-0.04%
2019/03/11	12	20.55	0	0.00	20.40	12	6,594	0.18%
2019/03/07	1	20.95	3	20.72	20.80	-2	6,451	-0.03%
2019/03/06	1	20.75	1	20.75	20.75	0	6,282	0.00%
2019/03/05	3	20.53	2	20.65	20.50	1	6,401	0.02%
2019/03/04	0	0.00	3	20.65	20.90	-3	6,402	-0.05%
2019/02/27	14	20.61	3	20.45	20.60	11	6,134	0.18%
2019/02/26	0.1	19.90	0	0.00	19.90	0.1	5,759	0.00%
2019/02/22	1	20.60	0	0.00	20.25	1	5,680	0.02%
2019/02/21	2	19.95	0	0.00	20.60	2	5,529	0.04%
2019/02/20	4	20.46	8	20.26	20.15	-4	5,470	-0.07%
2019/02/19	6	19.85	3	19.98	19.90	3	5,320	0.06%
2019/02/18	0	0.00	10	20.35	20.30	-10	5,299	-0.19%
2019/02/15	5	19.71	7	19.70	19.75	-2	5,062	-0.04%
2019/02/14	5	19.14	6	18.94	19.55	-1	4,542	-0.02%
2019/02/13	11	17.73	0	0.00	17.80	11	4,384	0.25%
2019/02/12	1	17.60	0	0.00	17.60	1	4,524	0.02%
2019/02/11	0	0.00	1	17.10	17.10	-1	4,604	-0.02%
2019/01/29	1	17.00	1	16.95	17.05	0	4,771	0.00%
2019/01/28	5	17.09	4	16.94	17.05	1	4,912	0.02%
2019/01/23	0	0.00	10	16.36	16.40	-10	5,304	-0.19%
2019/01/11	0	0.00	2	16.20	16.15	-2	5,895	-0.03%
2019/01/10	2	16.50	0	0.00	16.25	2	5,909	0.03%
2019/01/09	1	16.50	0	0.00	16.40	1	5,954	0.02%
2018/12/24	0	0.00	1	17.15	17.15	-1	6,751	-0.01%
2018/12/20	1	17.85	2	17.65	17.15	-1	7,010	-0.01%
2018/12/19	0	0.00	2	18.88	18.35	-2	6,916	-0.03%
2018/12/17	1	17.25	0	0.00	17.05	1	6,574	0.02%
2018/12/14	0	0.00	11	16.80	16.90	-11	6,543	-0.17%
2018/12/13	1	17.10	0	0.00	17.10	1	6,541	0.02%
2018/12/12	1	17.00	0	0.00	17.10	1	6,567	0.02%
2018/12/10	8	16.70	1	17.00	16.70	7	6,789	0.10%
2018/12/05	0	0.00	2	18.23	18.30	-2	6,779	-0.03%
2018/12/04	2	18.90	0	0.00	18.50	2	6,829	0.03%
2018/11/29	0	0.00	3	17.65	17.60	-3	6,593	-0.05%
2018/11/28	10	17.84	2	17.80	17.70	8	6,479	0.12%
2018/11/27	2	17.05	13	17.08	17.20	-11	6,256	-0.18%
2018/11/23	0	0.00	1	16.40	16.35	-1	6,312	-0.02%
2018/11/22	1	16.90	0	0.00	16.65	1	6,292	0.02%
2018/11/21	0	0.00	2	17.05	17.10	-2	6,290	-0.03%
2018/11/20	6	17.03	0	0.00	16.80	6	6,274	0.10%
2018/11/19	0	0.00	1	17.10	17.10	-1	6,144	-0.02%
2018/11/16	0	0.00	1	16.70	16.55	-1	6,064	-0.02%
2018/11/15	1	17.30	0	0.00	16.50	1	6,016	0.02%
2018/11/14	40	17.10	40	16.95	17.00	0	5,907	0.00%
2018/11/13	1	16.70	2	16.83	17.00	-1	5,903	-0.02%
2018/11/12	2	16.88	1	17.00	16.80	1	5,826	0.02%
2018/11/09	0	0.00	1	16.55	17.15	-1	5,681	-0.02%
2018/11/08	2	16.65	10	16.55	16.45	-8	5,594	-0.14%
2018/11/07	0	0.00	1	16.45	16.30	-1	5,495	-0.02%
2018/11/06	1	16.65	1	16.95	16.30	0	5,555	0.00%
2018/11/05	3	17.03	1	16.90	16.70	2	5,505	0.04%
2018/11/02	5	16.30	0	0.00	16.70	5	5,372	0.09%
2018/11/01	2	15.20	2	15.60	15.60	0	5,116	0.00%
2018/10/31	1	15.55	1	15.30	15.30	0	5,056	0.00%
2018/10/30	5	15.10	4	15.15	15.20	1	4,960	0.02%
2018/10/29	1	13.80	0	0.00	14.70	1	4,883	0.02%
2018/10/26	0	0.00	2	14.00	13.95	-2	4,903	-0.04%
2018/10/23	0	0.00	1	14.95	14.95	-1	4,996	-0.02%
2018/10/22	0	0.00	1	15.15	15.60	-1	4,969	-0.02%
2018/10/19	2	14.48	0	0.00	14.40	2	5,037	0.04%
2018/10/16	1	15.10	1	14.95	15.10	0	5,724	0.00%
2018/10/15	0	0.00	10	15.15	15.00	-10	6,193	-0.16%
2018/10/12	2	14.43	4	14.40	14.75	-2	6,200	-0.03%
2018/10/11	10	15.30	1	15.30	15.25	9	6,345	0.14%
2018/10/09	9	16.99	8	17.14	16.90	1	6,329	0.02%
2018/10/08	11	18.42	0	0.00	18.30	11	6,201	0.18%
2018/10/04	2	20.65	1	20.40	20.40	1	6,228	0.02%
2018/10/03	6	20.31	0	0.00	20.30	6	6,317	0.09%
2018/10/02	1	20.95	0	0.00	20.35	1	6,449	0.02%
2018/10/01	1	21.40	1	21.55	21.55	0	6,685	0.00%
2018/09/28	6	21.63	4	21.54	21.60	2	6,984	0.03%
2018/09/27	13	21.43	14	21.78	21.60	-1	6,970	-0.01%
2018/09/26	1	20.75	0	0.00	21.20	1	6,871	0.01%
2018/09/25	0	0.00	1	20.75	20.55	-1	6,936	-0.01%
2018/09/21	0	0.00	1	20.50	20.35	-1	7,004	-0.01%
2018/09/20	1	19.95	0	0.00	19.90	1	7,220	0.01%
2018/09/17	1	20.85	0	0.00	20.75	1	8,141	0.01%
2018/09/13	0	0.00	1.1	19.87	20.55	-1.1	8,871	-0.01%
2018/09/12	1	19.45	0	0.00	19.35	1	9,600	0.01%
2018/09/11	1	19.80	1	20.15	20.20	0	10,171	0.00%
2018/09/10	2	19.85	1	19.75	19.50	1	10,344	0.01%
2018/09/07	2	21.88	0	0.00	21.65	2	10,298	0.02%
2018/09/03	0	0.00	1	23.40	23.10	-1	10,461	-0.01%
2018/08/31	3	23.87	3	24.27	24.00	0	10,473	0.00%
2018/08/30	1	23.55	1	23.40	23.80	0	10,375	0.00%
2018/08/28	1	23.20	0	0.00	23.05	1	10,426	0.01%
2018/08/27	0	0.00	5	22.95	23.05	-5	10,485	-0.05%
2018/08/24	0	0.00	10	22.10	22.05	-10	10,536	-0.09%
2018/08/21	10	22.40	0	0.00	22.40	10	11,172	0.09%
2018/08/16	6	22.22	6	22.76	22.55	0	11,174	0.00%
2018/08/15	2	22.33	1	22.35	22.25	1	11,171	0.01%
2018/08/14	1	23.55	1	23.25	23.35	0	11,104	0.00%
2018/08/13	13	22.55	11	22.80	22.75	2	11,218	0.02%
2018/08/10	2	26.30	1	25.80	24.80	1	11,066	0.01%
2018/08/09	10	25.70	0	0.00	25.80	10	11,022	0.09%
2018/08/08	0	0.00	10	27.23	26.10	-10	11,075	-0.09%
2018/08/06	2	27.20	0	0.00	26.80	2	11,158	0.02%
2018/08/03	4	27.16	1	27.10	27.80	3	11,206	0.03%
2018/08/02	15	27.68	5	27.25	27.10	10	11,191	0.09%
2018/08/01	1	28.65	0	0.00	28.65	1	11,116	0.01%
2018/07/30	8	29.09	0	0.00	28.60	8	11,145	0.07%
2018/07/27	0	0.00	16	29.41	29.50	-16	11,101	-0.14%
2018/07/26	28	29.11	1	29.75	28.75	27	11,048	0.24%
2018/07/25	3	29.30	4	29.19	29.20	-1	10,983	-0.01%
2018/07/24	3	30.02	5	29.77	29.75	-2	10,894	-0.02%
2018/07/23	1	29.90	6	30.04	29.00	-5	10,692	-0.05%
2018/07/20	0	0.00	4	29.88	30.25	-4	10,404	-0.04%
2018/07/19	3	28.20	1	28.30	28.50	2	9,941	0.02%
2018/07/18	0	0.00	1	28.35	28.15	-1	9,977	-0.01%
2018/07/17	2	27.68	1	27.50	27.50	1	9,791	0.01%
2018/07/16	5	28.30	4	28.40	27.75	1	9,749	0.01%
2018/07/13	2	29.25	23	29.01	28.50	-21	9,704	-0.22%
2018/07/12	1	28.55	1	28.90	28.20	0	9,610	0.00%
2018/07/11	0	0.00	1	29.00	28.70	-1	9,559	-0.01%
2018/07/10	10	28.54	4	28.48	28.80	6	9,516	0.06%
2018/07/09	16	29.12	5	28.80	28.90	11	9,332	0.12%
2018/07/06	7	27.71	3	28.43	29.10	4	8,951	0.04%
2018/07/05	0	0.00	1	26.90	26.70	-1	8,674	-0.01%
2018/07/02	1	28.80	2	28.65	28.30	-1	8,549	-0.01%
2018/06/29	1	28.50	3	28.75	28.70	-2	8,516	-0.02%
2018/06/28	2	29.35	2	29.80	27.90	0	8,497	0.00%
2018/06/27	8	28.19	5	28.83	29.25	3	8,282	0.04%
2018/06/26	13	28.89	2	28.75	28.40	11	7,862	0.14%
2018/06/25	5	29.05	6	28.21	27.90	-1	7,912	-0.01%
2018/06/22	3	31.73	20	32.35	30.00	-17	7,719	-0.22%
2018/06/21	6	31.32	49	30.83	31.15	-43	7,077	-0.61%
2018/06/20	44	28.33	3	27.98	28.90	41	6,337	0.65%
2018/06/19	0	0.00	9	24.91	26.95	-9	5,755	-0.16%
2018/06/15	3	25.88	0	0.00	25.15	3	5,566	0.05%
2018/06/14	9	26.10	5	26.57	26.10	4	5,531	0.07%
2018/06/13	3	25.80	10	25.70	25.45	-7	5,452	-0.13%
2018/06/11	1	26.00	0	0.00	25.35	1	5,462	0.02%
2018/06/08	1	26.00	0	0.00	26.00	1	5,461	0.02%
2018/06/07	0	0.00	4	26.88	26.75	-4	5,470	-0.07%
2018/06/06	3	27.00	6	27.16	27.05	-3	5,647	-0.05%
2018/06/05	9	26.65	5	26.85	26.65	4	5,842	0.07%
2018/06/04	17	26.06	2	26.45	26.10	15	5,868	0.26%
2018/05/31	8	27.45	1	28.15	26.50	7	5,749	0.12%
2018/05/30	3	29.43	2	29.10	28.35	1	5,640	0.02%
2018/05/25	1	25.95	1	26.20	26.10	0	5,249	0.00%
2018/05/22	20	27.10	0	0.00	27.05	20	5,393	0.37%
2018/05/21	20	27.60	2	27.28	27.80	18	5,422	0.33%
2018/05/18	1	26.55	0	0.00	25.90	1	5,355	0.02%
2018/05/17	1	27.00	1	27.20	26.55	0	5,550	0.00%
2018/05/16	0	0.00	1	27.15	27.60	-1	5,693	-0.02%
2018/05/15	1	26.65	2	26.90	26.85	-1	5,781	-0.02%
2018/05/11	1	26.65	1	25.90	26.65	0	6,014	0.00%
2018/05/10	0	0.00	11	25.83	25.20	-11	5,914	-0.19%
2018/05/07	2	24.98	2	25.00	25.05	0	5,933	0.00%
2018/05/04	12	24.00	15	24.57	23.90	-3	5,922	-0.05%
2018/05/03	0	0.00	11	23.98	23.85	-11	5,928	-0.19%
2018/05/02	40	23.90	0	0.00	23.70	40	5,947	0.67%
2018/04/30	31	23.10	6	23.26	23.25	25	5,972	0.42%
2018/04/27	1	22.85	14	22.23	22.30	-13	6,007	-0.22%
2018/04/26	2	21.03	0	0.00	21.00	2	6,148	0.03%
2018/04/25	0	0.00	1	20.50	21.60	-1	6,620	-0.02%
2018/04/23	13	21.92	3	21.18	21.00	10	6,836	0.15%
2018/04/19	0	0.00	1	22.55	22.55	-1	7,196	-0.01%
2018/04/18	6	22.78	0	0.00	22.30	6	7,466	0.08%
2018/04/16	7	23.49	6	24.57	23.20	1	7,687	0.01%
2018/04/12	1	23.50	0	0.00	23.10	1	8,475	0.01%
2018/04/10	11	23.98	1	24.00	23.00	10	9,255	0.11%
2018/04/03	2	26.00	20	26.10	25.75	-18	10,503	-0.17%
2018/04/02	1.6	26.86	5	27.60	26.50	-3.4	11,171	-0.03%
2018/03/31	1	27.05	27	27.47	27.20	-26	11,562	-0.22%
2018/03/30	5	26.10	0	0.00	25.60	5	11,431	0.04%
2018/03/29	2	26.00	0	0.00	25.65	2	11,564	0.02%
2018/03/28	1	26.00	0	0.00	25.90	1	11,759	0.01%
2018/03/27	0	0.00	26	25.58	26.05	-26	11,555	-0.22%
2018/03/26	1	23.80	1	23.70	23.70	0	11,556	0.00%
2018/03/23	7	24.44	1	24.00	24.00	6	11,587	0.05%
2018/03/22	2	26.00	3	26.37	26.05	-1	11,667	-0.01%
2018/03/21	14	26.88	0	0.00	26.80	14	11,725	0.12%
2018/03/20	6	26.81	6	27.34	26.80	0	12,025	0.00%
2018/03/16	1	27.60	0	0.00	26.95	1	12,813	0.01%
2018/03/14	1.2	27.48	1	28.05	27.55	0.2	13,175	0.00%
2018/03/13	1	28.05	0	0.00	27.65	1	13,221	0.01%
2018/03/12	5	27.40	8	28.42	28.20	-3	13,332	-0.02%
2018/03/09	4	26.10	2	26.50	26.70	2	13,288	0.02%
2018/03/08	6	27.74	0	0.00	27.55	6	13,430	0.04%
2018/03/05	1	29.00	0	0.00	28.20	1	14,295	0.01%
2018/03/01	0	0.00	5	29.60	30.20	-5	14,737	-0.03%
2018/02/27	1	29.90	5	30.90	29.90	-4	15,070	-0.03%
2018/02/23	10	30.20	0	0.00	30.10	10	15,273	0.07%
2018/02/22	2	30.60	10	30.60	30.50	-8	15,393	-0.05%
2018/02/21	0	0.00	2	29.18	29.70	-2	15,313	-0.01%
2018/02/12	2	28.13	7	27.39	27.80	-5	15,343	-0.03%
2018/02/09	22	25.80	20	26.60	26.60	2	15,288	0.01%
2018/02/08	0	0.00	27	29.65	28.65	-27	15,097	-0.18%
2018/02/07	21	28.98	17	29.74	28.20	4	14,990	0.03%
2018/02/06	65	29.49	3	29.70	29.35	62	15,184	0.41%
2018/02/05	44	32.54	113	32.76	32.60	-69	14,999	-0.46%	大賣/
2018/02/02	11	35.44	37	35.85	35.45	-26	14,916	-0.17%
2018/02/01	2	35.23	2	36.25	35.30	0	14,938	0.00%
2018/01/31	6	35.93	1	36.20	35.95	5	15,019	0.03%
2018/01/30	12	36.56	7	36.59	35.60	5	15,085	0.03%
2018/01/29	10	35.75	18	36.38	36.30	-8	15,087	-0.05%
2018/01/26	1	35.00	0	0.00	35.20	1	15,090	0.01%
2018/01/25	5	36.50	6	36.10	35.80	-1	15,332	-0.01%
2018/01/24	1	35.60	1	36.90	36.05	0	15,375	0.00%
2018/01/23	10	36.70	0	0.00	36.00	10	15,722	0.06%
2018/01/22	3	35.90	14	37.22	37.00	-11	15,884	-0.07%
2018/01/19	55	36.66	23	36.50	35.80	32	15,980	0.20%
2018/01/18	11	40.09	0	0.00	39.55	11	15,534	0.07%
2018/01/17	11	40.97	1	40.95	40.95	10	15,414	0.06%
2018/01/16	18	41.29	27	41.50	41.30	-9	15,409	-0.06%
2018/01/15	2	39.85	1	39.90	40.10	1	15,291	0.01%
2018/01/12	10	40.25	14	41.03	40.25	-4	15,232	-0.03%
2018/01/11	21	39.71	13	40.25	39.80	8	15,086	0.05%
2018/01/10	1	41.25	2	41.05	40.20	-1	15,058	-0.01%
2018/01/09	10	39.75	13	40.97	41.20	-3	15,144	-0.02%
2018/01/08	17	43.29	5	45.40	40.50	12	15,071	0.08%
2018/01/05	38	44.63	43	44.94	44.35	-5	14,699	-0.03%
2018/01/04	40	44.84	17	45.16	44.15	23	14,418	0.16%
2018/01/03	6	42.67	3	44.22	44.80	3	13,966	0.02%
2018/01/02	5	38.53	92	40.61	40.75	-87	13,344	-0.65%