達運 (6120)-富邦-羅東券商分點個股進出

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－富邦-羅東券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-羅東券商分點個股進出
富邦-羅東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	210	15.64	8	16.64	15.45	202	10,980	1.84%	大買/鉅額交易
2024/04/30	15	17.00	2	17.30	17.00	13	10,716	0.12%
2024/04/29	0	0.00	49	17.32	17.50	-49	10,872	-0.45%
2024/04/26	1	17.15	14	16.92	17.00	-13	10,955	-0.12%
2024/04/25	2	16.90	5	17.00	16.85	-3	11,515	-0.03%
2024/04/24	0	0.00	40	16.85	16.80	-40	12,382	-0.32%
2024/04/23	25.2	16.87	10	16.84	16.70	15.2	12,508	0.12%
2024/04/22	3	16.85	57	16.88	16.80	-54	12,501	-0.43%
2024/04/19	0.3	15.60	0	0.00	15.75	0.3	12,587	0.00%
2024/04/18	0	0.00	0	15.68	15.90	0	13,006	0.00%
2024/04/17	31	15.65	0	15.75	15.60	31	14,719	0.21%
2024/04/16	22.2	15.67	20	15.53	15.60	2.2	15,102	0.01%
2024/04/15	0	0.00	25	16.60	16.40	-25	15,356	-0.16%
2024/04/12	26.4	16.85	17	17.13	16.75	9.4	15,296	0.06%
2024/04/11	9	17.29	4	17.23	17.15	5	15,201	0.03%
2024/04/10	2	17.90	5	17.67	17.55	-3	15,264	-0.02%
2024/04/09	44	17.56	13.6	17.41	17.25	30.4	15,120	0.20%
2024/04/08	80.6	18.36	20.1	18.28	17.90	60.5	14,805	0.41%
2024/04/03	28.1	18.43	93.3	18.25	18.60	-65.2	13,686	-0.48%
2024/04/02	74	17.16	25	17.40	16.95	49	12,806	0.38%
2024/04/01	38	16.60	27	16.51	16.55	11	12,262	0.09%
2024/03/26	3	16.00	1	16.00	15.90	2	12,016	0.02%
2024/03/25	24.3	16.37	2	16.28	16.25	22.3	11,947	0.19%
2024/03/22	10	16.05	11	15.95	15.95	-1	11,882	-0.01%
2024/03/20	2	15.90	10	15.96	15.65	-8	11,799	-0.07%
2024/03/19	0.2	15.87	0	0.00	15.85	0.2	11,777	0.00%
2024/03/18	0	0.00	5	15.97	15.95	-5	11,743	-0.04%
2024/03/15	5	15.65	4	15.71	15.75	1	11,764	0.01%
2024/03/14	44	15.62	0	0.00	15.65	44	11,757	0.37%
2024/03/13	22	16.28	9	16.43	15.95	13	11,681	0.11%
2024/03/12	10	16.83	15	16.85	16.95	-5	11,466	-0.04%
2024/03/11	4	16.19	32	16.48	16.50	-28	11,000	-0.25%
2024/03/08	9	15.22	0	0.00	15.00	9	10,733	0.08%
2024/03/07	10	15.40	4	15.44	15.35	6	10,660	0.06%
2024/03/06	10	15.88	8	15.81	15.60	2	10,579	0.02%
2024/03/05	12	15.71	4	16.00	16.05	8	10,524	0.08%
2024/03/04	10	15.55	7	15.57	15.50	3	10,356	0.03%
2024/03/01	35	15.51	0	0.00	15.40	35	10,307	0.34%
2024/02/29	9	15.62	0	0.00	15.65	9	10,277	0.09%
2024/02/27	44	15.94	0	0.00	15.80	44	10,237	0.43%
2024/02/26	6	16.12	3	16.12	16.20	3	10,170	0.03%
2024/02/23	21	16.59	2	16.65	16.20	19	10,157	0.19%
2024/02/22	22	16.50	5	16.45	16.35	17	10,080	0.17%
2024/02/21	20	16.75	2	16.60	16.50	18	10,022	0.18%
2024/02/20	20	16.76	15	16.80	16.65	5	9,965	0.05%
2024/02/19	66	17.30	11	17.07	16.85	55	9,869	0.56%
2024/02/16	5	16.65	19	17.13	17.10	-14	9,692	-0.14%
2024/02/15	51.5	16.34	38.6	16.24	16.30	12.9	9,410	0.14%
2024/02/05	5	15.42	5.2	15.78	15.75	-0.2	9,238	0.00%
2024/02/02	2	15.63	8	15.75	15.50	-6	9,147	-0.07%
2024/02/01	20.3	15.30	54	15.32	15.35	-33.7	9,110	-0.37%
2024/01/31	78.2	15.60	10	15.55	15.50	68.2	9,015	0.76%
2024/01/30	20.3	16.03	1	16.10	16.10	19.3	8,903	0.22%
2024/01/29	0.4	15.82	1	15.75	15.85	-0.7	8,780	-0.01%
2024/01/26	26	15.95	20	16.60	15.80	6	8,713	0.07%
2024/01/25	4.3	16.10	72	16.18	15.95	-67.7	8,589	-0.79%
2024/01/24	3.1	16.21	0	0.00	16.25	3.1	8,453	0.04%
2024/01/23	53	17.02	6	16.58	16.40	47	8,338	0.56%
2024/01/22	5.5	16.80	6	16.78	16.45	-0.5	8,093	-0.01%
2024/01/19	65	17.13	142.4	17.07	16.90	-77.4	7,868	-0.98%	大賣/
2024/01/18	27	17.04	62.4	17.24	17.45	-35.4	7,224	-0.49%
2024/01/17	2	16.10	2	16.25	15.90	0	6,305	0.00%
2024/01/16	15.1	16.53	1.4	16.83	16.40	13.7	6,114	0.22%
2024/01/15	42.5	16.94	29	17.02	16.80	13.5	5,822	0.23%
2024/01/12	26	16.70	22	16.88	16.80	4	5,465	0.07%
2024/01/11	56	16.91	71	17.05	16.45	-15	4,982	-0.30%
2024/01/10	20	15.18	32	15.86	16.25	-12	3,206	-0.37%
2024/01/09	12	15.00	42	14.88	14.80	-30	2,785	-1.08%
2024/01/08	0	0.00	3	14.05	14.15	-3	2,602	-0.12%
2024/01/05	13	14.13	2	14.20	14.15	11	2,603	0.42%
2024/01/04	5	14.20	9	14.37	14.15	-4	2,574	-0.16%
2024/01/03	1	13.75	0	0.00	13.75	1	2,566	0.04%
2023/12/28	5	13.40	0	0.00	13.40	5	2,821	0.18%
2023/12/25	1	13.30	8	13.30	13.15	-7	3,068	-0.23%
2023/12/21	2	13.40	3	13.30	13.30	-1	3,140	-0.03%
2023/12/20	2	13.45	0	0.00	13.50	2	3,214	0.06%
2023/12/15	2	13.65	0	0.00	13.65	2	3,401	0.06%
2023/12/14	0	0.00	5	13.73	13.70	-5	3,554	-0.14%
2023/12/13	1	13.60	0	0.00	13.55	1	3,790	0.03%
2023/12/12	8.3	13.57	0	0.00	13.70	8.3	3,975	0.21%
2023/12/05	0	0.00	3	13.85	13.85	-3	4,991	-0.06%
2023/11/30	5	13.60	3	13.78	13.75	2	5,063	0.04%
2023/11/29	0	0.00	3	13.88	13.85	-3	5,040	-0.06%
2023/11/21	34	14.19	0	0.00	14.05	34	5,030	0.68%
2023/11/20	0	0.00	2	13.95	13.90	-2	5,056	-0.04%
2023/11/14	0	0.00	5	13.45	13.40	-5	5,191	-0.10%
2023/11/13	3	13.45	0	0.00	13.40	3	5,230	0.06%
2023/11/10	4	13.40	0	0.00	13.40	4	5,277	0.08%
2023/11/09	6	13.77	0	0.00	13.55	6	5,324	0.11%
2023/11/08	0	0.00	1	14.00	13.90	-1	5,343	-0.02%
2023/11/07	1	13.95	7	13.90	13.90	-6	5,473	-0.11%
2023/11/06	0	0.00	2	14.05	14.10	-2	5,703	-0.04%
2023/11/02	0	0.00	1	14.10	14.10	-1	5,977	-0.02%
2023/11/01	1	13.75	0	0.00	13.75	1	5,987	0.02%
2023/10/31	0	0.00	10	13.85	13.80	-10	6,021	-0.17%
2023/10/27	2	14.10	2	14.00	13.95	0	6,108	0.00%
2023/10/26	5	14.30	2	14.05	14.10	3	6,188	0.05%
2023/10/25	0	0.00	5	14.55	14.45	-5	6,233	-0.08%
2023/10/24	10	14.10	0	0.00	14.15	10	6,379	0.16%
2023/10/20	0	0.00	1	13.40	13.50	-1	6,653	-0.02%
2023/10/18	0	0.00	2	14.00	13.90	-2	6,942	-0.03%
2023/10/16	11	14.44	3	14.55	14.30	8	7,417	0.11%
2023/10/13	5	14.75	0	0.00	14.70	5	7,394	0.07%
2023/10/11	19	15.21	0	0.00	14.75	19	7,913	0.24%
2023/10/06	15	16.18	1	16.20	15.90	14	8,521	0.16%
2023/10/05	11	16.49	6	16.37	16.30	5	9,007	0.06%
2023/10/04	5	15.70	6	16.07	16.20	-1	9,543	-0.01%
2023/10/03	9	15.92	7	16.10	16.05	2	9,820	0.02%
2023/10/02	50.5	16.06	3	16.12	16.15	47.5	9,763	0.49%
2023/09/28	1	15.85	9	16.06	15.80	-8	9,746	-0.08%
2023/09/27	1	15.90	0	0.00	15.90	1	9,694	0.01%
2023/09/26	0	0.00	18	15.93	15.80	-18	9,679	-0.19%
2023/09/25	8	16.06	1	16.00	16.05	7	9,699	0.07%
2023/09/22	52	15.83	6	16.00	16.00	46	9,645	0.48%
2023/09/21	16	15.68	0	0.00	15.45	16	9,548	0.17%
2023/09/20	5	15.50	61.2	15.45	15.55	-56.2	9,535	-0.59%
2023/09/19	5	15.80	2	15.75	15.85	3	9,608	0.03%
2023/09/18	4	16.20	36	16.32	16.10	-32	9,959	-0.32%
2023/09/15	34	15.87	8	15.75	15.55	26	10,661	0.24%
2023/09/14	48	15.53	10	15.83	15.70	38	10,989	0.35%
2023/09/13	3.2	14.79	0	0.00	14.95	3.2	11,493	0.03%
2023/09/12	20	15.51	18	15.49	14.50	2	11,354	0.02%
2023/09/11	1	15.50	3	15.50	15.50	-2	10,920	-0.02%
2023/09/08	2	14.10	0	0.00	14.10	2	10,897	0.02%
2023/09/07	1	14.10	0	0.00	14.10	1	10,884	0.01%
2023/09/06	0	0.00	1	15.00	14.60	-1	10,845	-0.01%
2023/09/05	4	14.85	21	14.75	14.95	-17	10,846	-0.16%
2023/09/04	1	14.85	0	0.00	14.95	1	10,833	0.01%
2023/09/01	19	15.07	16	14.90	14.90	3	10,824	0.03%
2023/08/30	1	14.65	0	0.00	14.75	1	10,924	0.01%
2023/08/25	0	0.00	4	14.75	14.70	-4	10,884	-0.04%
2023/08/23	2	14.65	3	14.38	14.50	-1	10,905	-0.01%
2023/08/22	0	0.00	1	14.70	14.60	-1	10,845	-0.01%
2023/08/18	1	15.65	0	0.00	15.10	1	10,763	0.01%
2023/08/17	0	0.00	1	15.30	15.45	-1	10,708	-0.01%
2023/08/16	2	15.08	2	15.10	15.10	0	10,657	0.00%
2023/08/14	2	14.80	5	14.95	14.85	-3	10,529	-0.03%
2023/08/11	8	15.19	2	15.13	15.30	6	10,457	0.06%
2023/08/10	1	14.65	0	0.00	14.70	1	10,312	0.01%
2023/08/09	2	15.13	0	0.00	15.10	2	10,074	0.02%
2023/08/08	4	16.98	2	16.88	16.75	2	9,895	0.02%
2023/08/04	0	0.00	6	16.17	16.25	-6	9,731	-0.06%
2023/08/02	1	16.20	100	16.15	16.15	-99	9,702	-1.02%
2023/08/01	1	16.80	1	16.65	16.65	0	9,609	0.00%
2023/07/31	0	0.00	6	16.75	16.65	-6	9,576	-0.06%
2023/07/28	0	0.00	2	16.85	16.95	-2	9,484	-0.02%
2023/07/27	7	17.25	6	17.63	17.20	1	9,398	0.01%
2023/07/26	9	16.41	16	16.40	16.45	-7	9,213	-0.08%
2023/07/25	5	17.54	65	17.73	17.65	-60	8,969	-0.67%
2023/07/24	64	17.59	8	17.25	17.25	56	8,812	0.64%
2023/07/21	3	17.60	16	17.79	17.70	-13	8,670	-0.15%
2023/07/20	16	19.29	39	19.03	18.90	-23	8,434	-0.27%
2023/07/19	32	19.12	7	19.26	19.20	25	8,219	0.30%
2023/07/18	9	18.97	3	18.63	18.20	6	7,875	0.08%
2023/07/17	3	18.95	0	0.00	18.95	3	7,689	0.04%
2023/07/14	14	19.58	37.5	18.99	18.75	-23.5	7,505	-0.31%
2023/07/13	35	19.73	39.5	19.75	19.15	-4.5	7,164	-0.06%
2023/07/12	27	18.40	24	18.62	18.90	3	6,415	0.05%
2023/07/11	14	17.62	56	17.15	17.70	-42	5,935	-0.71%
2023/07/10	49	16.88	7	17.20	17.50	42	5,248	0.80%
2023/07/07	3	15.63	0	0.00	15.95	3	4,908	0.06%
2023/07/05	0	0.00	1	15.25	15.20	-1	4,789	-0.02%
2023/07/04	1	15.05	3	14.98	14.90	-2	4,762	-0.04%
2023/07/03	1	15.65	4	15.70	15.25	-3	4,747	-0.06%
2023/06/30	0	0.00	2	14.95	15.15	-2	4,708	-0.04%
2023/06/27	15	14.15	15	14.23	14.40	0	4,644	0.00%
2023/06/26	68	16.22	134	16.10	15.25	-66	4,497	-1.47%	大賣/
2023/06/21	123	16.17	34	16.09	15.85	89	4,000	2.22%	大買/
2023/06/20	69	14.47	39	15.02	15.55	30	3,047	0.98%
2023/06/19	179	14.11	61.3	14.10	14.15	117.7	2,575	4.57%	大買/鉅額交易
2023/06/16	1	13.55	1	13.55	13.55	0	1,831	0.00%
2023/06/15	0	0.00	7	12.35	12.35	-7	1,761	-0.40%
2023/06/14	46	11.31	0	0.00	11.25	46	1,665	2.76%
2023/06/13	3	11.00	11	11.00	11.00	-8	1,634	-0.49%
2023/06/12	5	11.00	5	11.00	10.95	0	1,616	0.00%
2023/06/09	1	11.00	0	0.00	10.85	1	1,595	0.06%
2023/06/08	0	0.00	2	10.60	10.60	-2	1,567	-0.13%
2023/06/05	1	10.90	0	0.00	10.85	1	1,580	0.06%
2023/06/01	6	10.74	0	0.00	10.80	6	1,459	0.41%
2023/05/31	0	0.00	8	10.80	10.80	-8	1,457	-0.55%
2023/05/30	0	0.00	21	10.99	10.65	-21	1,441	-1.46%
2023/05/25	0	0.00	10	10.65	10.65	-10	1,386	-0.72%
2023/05/19	0	0.00	2	10.38	10.30	-2	1,518	-0.13%
2023/05/18	1	10.45	1	10.45	10.35	0	1,525	0.00%
2023/05/17	0	0.00	2	10.35	10.40	-2	1,528	-0.13%
2023/05/16	2	10.25	0	0.00	10.20	2	1,565	0.13%
2023/05/15	1	10.00	1	10.10	10.10	0	1,567	0.00%
2023/05/12	0	0.00	5	10.05	10.05	-5	1,578	-0.32%
2023/05/10	0	0.00	1	10.25	10.20	-1	1,590	-0.06%
2023/05/04	0	0.00	5	10.20	10.15	-5	1,665	-0.30%
2023/05/02	6	10.25	0	0.00	10.25	6	1,668	0.36%
2023/04/27	8	10.25	0	0.00	10.25	8	1,662	0.48%
2023/04/26	10	10.05	10	10.20	10.30	0	1,677	0.00%
2023/04/25	10	10.40	0	0.00	10.15	10	1,673	0.60%
2023/04/24	20	10.40	0	0.00	10.45	20	1,649	1.21%
2023/04/17	0	0.00	62	11.30	11.35	-62	1,495	-4.15%
2023/04/14	0	0.00	1	10.95	11.15	-1	1,448	-0.07%
2023/04/13	1	10.80	0	0.00	10.75	1	1,381	0.07%
2023/04/06	0	0.00	10	10.85	10.80	-10	1,309	-0.76%
2023/03/27	1	10.65	0	0.00	10.65	1	1,253	0.08%
2023/03/24	0	0.00	1	10.60	10.60	-1	1,246	-0.08%
2023/03/22	0	0.00	0.1	10.70	10.60	-0.1	1,209	-0.01%
2023/03/21	0.1	10.60	5	10.60	10.60	-4.9	1,145	-0.42%
2023/03/20	0	10.15	0	0.00	10.00	0	1,074	0.00%
2023/03/15	1	10.05	0	0.00	9.96	1	1,071	0.09%
2023/03/08	5	10.35	0	0.00	10.40	5	1,064	0.47%
2023/03/06	2	10.35	20	10.25	10.25	-18	1,042	-1.73%
2023/02/24	0	0.00	1	10.40	10.45	-1	994	-0.10%
2023/02/22	0	0.00	1	10.35	10.30	-1	939	-0.11%
2023/02/21	1	10.10	0	0.00	10.05	1	891	0.11%
2023/02/16	0	0.00	2	9.89	9.91	-2	802	-0.25%
2023/02/15	0.1	9.74	0	0.00	9.85	0.1	795	0.01%
2023/02/09	1	9.53	0	0.00	9.52	1	724	0.14%
2023/02/08	0	9.64	0	0.00	9.63	0	719	0.00%
2023/02/07	1	9.53	1	9.65	9.67	0	705	0.00%
2022/12/28	3	8.88	0	0.00	8.88	3	688	0.44%
2022/12/13	2	9.01	2	8.98	8.96	0	802	0.00%
2022/12/08	0.2	9.01	0	0.00	8.96	0.2	814	0.02%
2022/12/05	0	0.00	3	9.45	9.36	-3	834	-0.36%
2022/11/22	0.1	9.12	0	0.00	9.05	0.1	1,229	0.01%
2022/11/16	0	0.00	3	9.15	9.15	-3	1,273	-0.24%
2022/11/14	3	9.35	0	0.00	9.26	3	1,339	0.22%
2022/11/02	0	0.00	4	8.93	8.93	-4	1,478	-0.27%
2022/10/28	17	8.56	0	0.00	8.56	17	1,522	1.12%
2022/10/27	4	8.88	0	0.00	8.91	4	1,516	0.26%
2022/09/28	2	8.40	0	0.00	8.23	2	1,702	0.12%
2022/09/26	0.1	8.88	0	0.00	8.59	0.1	1,707	0.01%
2022/09/22	1	9.05	0	0.00	9.20	1	1,732	0.06%
2022/09/21	3	9.22	0	0.00	9.18	3	1,732	0.17%
2022/09/20	11	9.32	0	0.00	9.31	11	1,743	0.63%
2022/09/19	3	9.32	0	0.00	9.31	3	1,773	0.17%
2022/09/14	2	9.32	0	0.00	9.43	2	1,837	0.11%
2022/09/07	1	9.30	0	0.00	9.34	1	1,931	0.05%
2022/09/02	0	0.00	1	9.93	9.90	-1	1,958	-0.05%
2022/09/01	0	0.00	1	10.00	10.05	-1	1,960	-0.05%
2022/08/31	11	10.32	1	10.35	10.30	10	1,961	0.51%
2022/08/30	5	10.35	0	0.00	10.30	5	1,742	0.29%
2022/08/29	1	10.20	0	0.00	10.15	1	1,769	0.06%
2022/08/26	0	0.00	1	10.50	10.45	-1	1,870	-0.05%
2022/08/25	0	0.00	25.3	10.45	10.45	-25.3	2,126	-1.19%
2022/08/24	25	10.25	0	0.00	10.25	25	2,192	1.14%
2022/08/19	0	0.00	10	10.70	10.70	-10	2,648	-0.38%
2022/08/18	0	0.00	200	10.43	10.45	-200	2,626	-7.61%	大賣/鉅額交易
2022/08/17	6	10.49	0	0.00	10.40	6	2,661	0.23%
2022/08/15	0	0.00	25	10.50	10.50	-25	3,127	-0.80%
2022/08/11	25	10.15	0	0.00	10.15	25	3,110	0.80%
2022/08/08	0	0.00	5	10.00	10.05	-5	3,139	-0.16%
2022/08/05	60	9.99	0	0.00	10.05	60	3,160	1.90%
2022/08/04	15	9.86	0	0.00	9.73	15	3,161	0.47%
2022/08/02	75	10.18	0	0.00	10.10	75	3,148	2.38%
2022/08/01	50	10.40	0	0.00	10.35	50	3,154	1.58%
2022/07/12	0.1	9.03	0	0.00	8.91	0.1	3,182	0.00%
2022/07/11	1	9.35	0	0.00	9.35	1	3,175	0.03%
2022/07/01	0	0.00	2	9.45	9.06	-2	3,223	-0.06%
2022/06/30	0	0.00	2	9.70	9.68	-2	3,217	-0.06%
2022/06/22	0	0.00	6	9.73	9.76	-6	3,260	-0.18%
2022/06/21	0	0.00	4	10.05	10.05	-4	3,260	-0.12%
2022/06/16	0	0.00	9	10.21	10.10	-9	3,230	-0.28%
2022/06/13	0.2	10.30	0	0.00	10.15	0.2	3,251	0.01%
2022/06/10	4	10.49	0	0.00	10.45	4	3,247	0.12%
2022/06/09	0	0.00	2	10.70	10.60	-2	3,235	-0.06%
2022/06/08	0	0.00	6	10.70	10.65	-6	3,197	-0.19%
2022/06/07	3	10.50	0	0.00	10.50	3	3,216	0.09%
2022/06/06	9.1	10.75	11	10.59	10.65	-1.9	3,230	-0.06%
2022/06/02	6	10.73	5	10.89	10.75	1	3,155	0.03%
2022/06/01	2	10.65	0	0.00	10.70	2	2,944	0.07%
2022/05/31	10	10.72	5	10.68	10.65	5	2,886	0.17%
2022/05/27	2	10.40	6	10.45	10.45	-4	2,700	-0.15%
2022/05/26	3	10.20	0	0.00	10.15	3	2,557	0.12%
2022/05/25	12	10.24	0	0.00	10.25	12	2,553	0.47%
2022/05/24	9	10.43	0	0.00	10.25	9	2,575	0.35%
2022/05/23	8	11.31	0	0.00	10.90	8	2,451	0.33%
2022/05/19	0	0.00	1	10.80	10.85	-1	2,164	-0.05%
2022/05/18	1	11.20	0	0.00	11.15	1	2,169	0.05%
2022/04/29	1	10.75	0	0.00	10.60	1	2,523	0.04%
2022/04/22	0	0.00	10	11.15	11.20	-10	2,649	-0.38%
2022/04/20	1	11.30	0	0.00	11.30	1	2,815	0.04%
2022/04/19	0	0.00	11	11.40	11.20	-11	3,010	-0.37%
2022/04/18	0.2	10.95	0	0.00	10.90	0.2	3,160	0.01%
2022/04/13	0.1	11.40	1	11.30	11.35	-0.9	3,916	-0.02%
2022/04/12	3	11.13	1	11.10	11.05	2	4,330	0.05%
2022/04/11	0	0.00	3	11.17	11.15	-3	4,688	-0.06%
2022/04/08	1	11.60	0	0.00	11.55	1	5,939	0.02%
2022/04/07	12	11.49	0	0.00	11.45	12	6,608	0.18%
2022/04/06	3	11.90	0	0.00	11.90	3	6,749	0.04%
2022/03/31	2	12.10	0	0.00	12.10	2	7,157	0.03%
2022/03/30	0	0.00	1	12.25	12.25	-1	7,207	-0.01%
2022/03/28	15	12.60	0	0.00	12.60	15	7,773	0.19%
2022/03/16	0	0.00	3	13.10	12.75	-3	10,964	-0.03%
2022/03/08	5	12.20	0	0.00	12.15	5	11,217	0.04%
2022/02/25	3	12.95	0	0.00	12.80	3	11,249	0.03%
2022/02/24	4	13.01	4	12.91	12.85	0	11,276	0.00%
2022/02/21	0	0.00	1	13.75	14.00	-1	11,304	-0.01%
2022/02/18	1	14.00	2	13.95	13.85	-1	11,289	-0.01%
2022/02/17	0	14.00	1	14.15	13.85	-1	11,282	-0.01%
2022/02/16	1	14.05	1	14.30	14.10	0	11,265	0.00%
2022/02/14	0	0.00	1	13.80	13.90	-1	11,236	-0.01%
2022/02/09	0	0.00	1	14.05	14.30	-1	11,116	-0.01%
2022/01/26	0	0.00	15	12.78	12.70	-15	10,980	-0.14%
2022/01/25	4	13.05	0	0.00	12.75	4	10,972	0.04%
2022/01/24	1	12.80	0	0.00	13.15	1	10,947	0.01%
2022/01/21	1	13.45	1	13.50	13.25	0	10,923	0.00%
2022/01/20	1	13.75	2	14.05	13.70	-1	10,900	-0.01%
2022/01/19	0	0.00	1	13.60	13.60	-1	10,860	-0.01%
2022/01/18	0	0.00	2	13.80	13.75	-2	10,828	-0.02%
2022/01/17	2	13.50	12	13.64	13.65	-10	10,791	-0.09%
2022/01/14	0	0.00	1	13.35	13.35	-1	10,755	-0.01%
2022/01/13	8	13.84	1	13.85	13.70	7	10,673	0.07%
2022/01/12	9	14.24	0	0.00	14.00	9	10,594	0.08%
2022/01/11	4	14.00	0	0.00	14.15	4	10,392	0.04%
2022/01/07	2	14.65	3	14.88	14.55	-1	9,773	-0.01%
2022/01/06	1	15.45	12	14.93	15.15	-11	9,598	-0.11%
2022/01/05	12	15.68	3	15.32	14.90	9	9,413	0.10%
2022/01/04	21	15.25	21	15.16	15.10	0	8,986	0.00%
2022/01/03	21	16.12	19	16.05	16.10	2	8,602	0.02%
2021/12/30	21	15.51	38	15.49	16.00	-17	7,340	-0.23%
2021/12/29	25	14.89	24	14.96	14.55	1	6,655	0.02%
2021/12/28	57	14.84	8	14.90	14.60	49	6,490	0.75%
2021/12/27	2	14.45	6	14.30	14.45	-4	6,159	-0.06%
2021/12/24	4	14.16	1	14.10	14.10	3	6,077	0.05%
2021/12/23	1	14.35	15	14.30	14.35	-14	6,005	-0.23%
2021/12/22	8	14.78	12	14.68	14.30	-4	5,924	-0.07%
2021/12/21	1	13.95	0	0.00	13.95	1	5,385	0.02%
2021/12/20	4	14.13	3	14.03	14.10	1	5,307	0.02%
2021/12/17	9	14.11	7	14.06	14.00	2	5,250	0.04%
2021/12/16	2	14.73	3	14.65	14.85	-1	5,064	-0.02%
2021/12/15	50	14.91	46	14.93	14.60	4	4,812	0.08%
2021/12/14	26	15.20	29	15.12	14.10	-3	4,038	-0.07%
2021/12/13	0	0.00	16	15.45	15.55	-16	3,048	-0.52%
2021/12/10	36	13.46	11	13.63	14.15	25	2,758	0.91%
2021/12/09	2	12.70	11	12.08	12.90	-9	2,045	-0.44%
2021/12/08	1	11.50	1	11.60	11.75	0	1,838	0.00%
2021/12/07	6	11.74	12	11.68	11.50	-6	1,810	-0.33%
2021/12/06	20	11.40	0	0.00	11.45	20	1,682	1.19%
2021/11/25	1	11.50	12	11.58	11.50	-11	1,465	-0.75%
2021/11/23	2	11.48	0	0.00	11.25	2	1,424	0.14%
2021/11/22	10	11.75	0	0.00	11.70	10	1,376	0.73%
2021/11/19	1	11.35	1	11.25	11.30	0	1,324	0.00%
2021/11/17	0	0.00	1	11.00	11.00	-1	1,240	-0.08%
2021/11/16	0.1	11.10	0	0.00	10.90	0.1	1,240	0.01%
2021/11/15	2	11.00	0	0.00	10.85	2	1,236	0.16%
2021/11/08	1	11.40	0	0.00	11.40	1	1,220	0.08%
2021/11/02	0	0.00	10	11.10	11.10	-10	1,268	-0.79%
2021/10/28	0	0.00	1	11.25	11.20	-1	1,343	-0.07%
2021/10/27	1	11.15	1	11.15	11.15	0	1,329	0.00%
2021/10/21	1	11.05	1	11.05	11.00	0	1,366	0.00%
2021/10/20	0	0.00	1	11.00	10.80	-1	1,380	-0.07%
2021/10/19	0	0.00	1	10.90	10.90	-1	1,406	-0.07%
2021/10/18	0	0.00	1	10.60	10.70	-1	1,458	-0.07%
2021/10/15	0	0.00	6	10.53	10.65	-6	1,500	-0.40%
2021/10/14	2	10.30	0	0.00	10.35	2	1,569	0.13%
2021/10/13	2	10.25	0	0.00	10.30	2	1,672	0.12%
2021/10/12	5	10.40	0	0.00	10.40	5	1,684	0.30%
2021/10/05	0	0.00	1	10.30	10.60	-1	1,752	-0.06%
2021/10/04	1	10.85	1	10.20	10.20	0	1,738	0.00%
2021/10/01	1	11.10	0	0.00	10.85	1	1,715	0.06%
2021/09/22	1	11.20	2	11.20	11.20	-1	1,739	-0.06%
2021/09/14	0	0.00	1	11.30	11.35	-1	1,824	-0.05%
2021/09/10	10	11.25	0	0.00	11.25	10	1,853	0.54%
2021/09/09	1	11.00	0	0.00	11.20	1	1,861	0.05%
2021/09/08	1	11.10	23	10.90	10.85	-22	1,860	-1.18%
2021/09/06	0	0.00	1	11.55	11.40	-1	1,825	-0.05%
2021/09/03	0	0.00	1	11.90	11.85	-1	1,819	-0.05%
2021/08/31	1	11.85	0	0.00	11.90	1	1,861	0.05%
2021/08/25	0	0.00	1	12.15	12.15	-1	1,883	-0.05%
2021/08/23	2	11.90	0	0.00	12.15	2	1,923	0.10%
2021/08/20	1	11.30	1	11.45	11.50	0	1,928	0.00%
2021/08/19	2	11.83	0	0.00	11.40	2	1,928	0.10%
2021/08/18	2	11.53	1	11.70	12.00	1	1,917	0.05%
2021/08/13	1	12.30	0	0.00	12.25	1	1,972	0.05%
2021/08/11	2	12.40	0	0.00	12.50	2	1,996	0.10%
2021/08/10	0	0.00	2	13.15	13.15	-2	1,991	-0.10%
2021/08/09	4	13.30	0	0.00	13.30	4	2,041	0.20%
2021/08/06	2	13.45	0	0.00	13.35	2	2,058	0.10%
2021/08/04	1	13.95	10	13.80	14.10	-9	2,129	-0.42%
2021/07/27	0	0.00	3	13.67	13.55	-3	2,436	-0.12%
2021/07/26	0	0.00	1	14.05	14.05	-1	2,533	-0.04%
2021/07/23	0	0.00	3	14.08	14.00	-3	2,604	-0.12%
2021/07/22	0	0.00	2	13.95	13.80	-2	2,696	-0.07%
2021/07/21	2	13.10	1	13.50	13.15	1	2,834	0.04%
2021/07/20	6	13.50	0	0.00	13.45	6	3,015	0.20%
2021/07/19	1	13.90	11	14.22	14.25	-10	3,107	-0.32%
2021/07/16	0	0.00	1	13.55	13.60	-1	3,274	-0.03%
2021/07/15	0	0.00	4	13.30	13.45	-4	3,479	-0.11%
2021/07/12	1	13.35	0	0.00	13.55	1	3,608	0.03%
2021/07/08	0	0.00	2	13.45	13.40	-2	3,902	-0.05%
2021/07/06	12	13.58	0	0.00	13.50	12	4,159	0.29%
2021/07/05	1	13.80	2	13.78	13.75	-1	4,274	-0.02%
2021/07/01	2	13.55	1	13.70	13.25	1	4,421	0.02%
2021/06/30	1	13.40	0	0.00	13.50	1	4,552	0.02%
2021/06/28	1	13.75	2	13.78	13.75	-1	5,029	-0.02%
2021/06/21	1	13.45	0	0.00	13.25	1	5,511	0.02%
2021/06/18	1	13.70	0	0.00	13.65	1	5,603	0.02%
2021/06/07	0	0.00	10	14.05	13.95	-10	6,364	-0.16%
2021/06/04	3	14.00	3	14.10	13.95	0	6,357	0.00%
2021/06/03	1	14.25	3	14.20	14.15	-2	6,361	-0.03%
2021/06/02	0	0.00	1	14.05	14.05	-1	6,359	-0.02%
2021/06/01	3	14.35	0	0.00	14.30	3	6,363	0.05%
2021/05/31	0	0.00	3	14.00	13.80	-3	6,353	-0.05%
2021/05/20	0	0.00	2	12.65	12.50	-2	6,484	-0.03%
2021/05/19	2	12.48	0	0.00	12.85	2	6,491	0.03%
2021/05/17	0	0.00	10	11.25	11.20	-10	6,454	-0.15%
2021/05/14	0	0.00	5	12.65	12.40	-5	6,392	-0.08%
2021/05/13	16	12.57	20	12.35	12.45	-4	6,367	-0.06%
2021/05/12	0	0.00	10	13.08	12.70	-10	6,401	-0.16%
2021/05/11	4	14.20	20	14.10	14.05	-16	6,343	-0.25%
2021/05/04	2	14.75	0	0.00	14.80	2	6,154	0.03%
2021/05/03	18	16.16	0	0.00	15.85	18	6,039	0.30%
2021/04/29	20	17.25	10	17.05	17.05	10	5,940	0.17%
2021/04/28	11	17.80	1	17.90	17.75	10	5,858	0.17%
2021/04/27	14	17.92	1	17.70	17.70	13	5,780	0.22%
2021/04/26	34	18.23	0	0.00	18.25	34	5,597	0.61%
2021/04/23	0	0.00	1	18.15	18.00	-1	5,401	-0.02%
2021/04/22	5	17.72	13	17.70	17.00	-8	5,269	-0.15%
2021/04/21	2	18.45	156	18.14	18.35	-154	5,031	-3.06%	大賣/鉅額交易
2021/04/20	0	0.00	2	17.45	17.40	-2	4,900	-0.04%
2021/04/19	7	17.11	21	17.25	17.25	-14	4,883	-0.29%
2021/04/16	21	17.68	7	17.49	17.40	14	4,822	0.29%
2021/04/15	10	17.53	5	17.69	17.45	5	4,768	0.10%
2021/04/14	3	16.57	0	0.00	16.75	3	4,583	0.07%
2021/04/13	13	17.02	36	17.15	16.90	-23	4,557	-0.50%
2021/04/12	0	0.00	13	17.69	17.70	-13	4,493	-0.29%
2021/04/09	5	17.64	2	17.55	17.35	3	4,339	0.07%
2021/04/08	7	17.33	2	17.48	17.30	5	4,247	0.12%
2021/04/07	5	17.08	1	17.10	17.35	4	4,208	0.10%
2021/04/06	34	17.29	36	17.31	16.85	-2	4,178	-0.05%
2021/04/01	9	17.16	5	17.21	17.00	4	4,311	0.09%
2021/03/31	0	0.00	7	16.60	16.85	-7	4,099	-0.17%
2021/03/30	25	16.06	7	16.13	16.10	18	3,892	0.46%
2021/03/29	0	0.00	4	15.40	15.40	-4	3,593	-0.11%
2021/03/25	1	14.80	0	0.00	14.55	1	3,595	0.03%
2021/03/24	2	14.98	0	0.00	14.90	2	3,567	0.06%
2021/03/23	0	0.00	1	15.10	15.10	-1	3,541	-0.03%
2021/03/22	2	15.68	2	15.33	15.55	0	3,447	0.00%
2021/03/19	109	15.52	105	14.93	15.00	4	3,346	0.12%	大買/大賣/
2021/03/18	1	15.30	18	14.50	15.30	-17	3,049	-0.56%
2021/03/16	5	14.00	0	0.00	14.05	5	2,875	0.17%
2021/03/15	10	14.20	5	14.30	14.20	5	2,941	0.17%
2021/03/11	0	0.00	0	13.90	14.05	0	3,131	0.00%
2021/03/08	0	0.00	1	13.75	13.50	-1	3,479	-0.03%
2021/03/05	2	13.70	0	0.00	13.50	2	3,730	0.05%
2021/03/03	0	0.00	2	14.00	14.10	-2	3,955	-0.05%
2021/02/24	15	14.15	0	0.00	13.95	15	4,016	0.37%
2021/02/23	0	0.00	15	14.13	14.10	-15	4,399	-0.34%
2021/02/22	0	0.00	3	13.90	14.05	-3	4,684	-0.06%
2021/02/19	6	13.48	5	13.62	13.50	1	4,625	0.02%
2021/02/18	4	13.28	2	13.45	13.45	2	4,610	0.04%
2021/02/17	0	0.00	2	13.00	13.10	-2	4,609	-0.04%
2021/02/03	0	0.00	2	13.15	13.00	-2	4,579	-0.04%
2021/01/29	1	12.35	0	0.00	12.25	1	4,401	0.02%
2021/01/25	2	12.45	2	12.60	12.55	0	4,361	0.00%
2021/01/22	1	12.45	1	12.35	12.65	0	4,354	0.00%
2021/01/21	2	12.45	0	0.00	12.40	2	4,341	0.05%
2021/01/19	2	13.40	0	0.00	13.20	2	4,281	0.05%
2021/01/18	1	13.30	0	0.00	13.30	1	4,270	0.02%
2021/01/14	1	14.25	0	0.00	14.05	1	4,215	0.02%
2021/01/13	0	0.00	2	13.88	14.00	-2	4,188	-0.05%
2021/01/12	0	0.00	2	13.75	13.30	-2	4,103	-0.05%
2021/01/11	3	13.83	7	14.00	13.80	-4	4,076	-0.10%
2021/01/08	2	13.60	0	0.00	13.60	2	4,066	0.05%
2021/01/06	4	13.70	3	14.25	13.80	1	4,117	0.02%
2021/01/05	0	0.00	20	14.40	14.30	-20	4,033	-0.50%
2021/01/04	0	0.00	3	14.30	14.25	-3	3,993	-0.08%
2020/12/31	13	14.10	0	0.00	14.10	13	3,966	0.33%
2020/12/30	6	14.33	1	14.35	14.25	5	3,931	0.13%
2020/12/29	0	0.00	1	14.55	14.50	-1	3,900	-0.03%
2020/12/28	5	14.56	3	14.85	14.85	2	3,815	0.05%
2020/12/22	1	14.35	5	14.31	13.80	-4	3,450	-0.12%
2020/12/15	10	14.13	10	13.60	13.65	0	3,289	0.00%
2020/12/10	5	14.00	10	14.15	13.95	-5	3,164	-0.16%
2020/12/09	1	14.30	1	14.40	14.10	0	3,119	0.00%
2020/12/08	0	0.00	2	14.00	13.85	-2	3,059	-0.07%
2020/12/07	5	14.34	23	14.10	14.25	-18	3,048	-0.59%
2020/12/04	0	0.00	2	14.25	14.50	-2	2,894	-0.07%
2020/12/03	3	13.87	1	13.75	13.65	2	2,678	0.07%
2020/12/02	6	14.22	3	14.05	13.90	3	2,725	0.11%
2020/12/01	28	14.14	96	14.13	14.30	-68	2,750	-2.47%
2020/11/30	70	13.64	1	13.45	13.70	69	2,681	2.57%
2020/11/27	1	12.85	0.2	12.90	12.95	0.8	2,474	0.03%
2020/11/26	0	0.00	1	12.70	12.70	-1	2,480	-0.04%
2020/11/20	34	13.04	50	12.92	12.65	-16	2,329	-0.69%
2020/11/19	1	12.90	7	12.39	12.90	-6	1,896	-0.32%
2020/11/18	0	0.00	1	11.65	11.75	-1	1,573	-0.06%
2020/11/16	34	11.80	0	0.00	11.70	34	1,609	2.11%
2020/11/11	0	0.00	0	11.40	11.35	0	1,627	0.00%
2020/11/10	0	0.00	30	11.45	11.25	-30	1,632	-1.84%
2020/11/09	0	0.00	31	11.25	11.25	-31	1,624	-1.91%
2020/11/06	0	0.00	20	11.15	11.10	-20	1,622	-1.23%
2020/11/05	1	11.15	0	0.00	11.10	1	1,645	0.06%
2020/11/02	5	10.94	0	0.00	10.85	5	1,683	0.30%
2020/10/30	2	11.05	0	0.00	11.05	2	1,682	0.12%
2020/10/21	0	0.00	2	11.75	11.70	-2	1,848	-0.11%
2020/10/06	0	0.00	3	11.20	11.25	-3	1,890	-0.16%
2020/09/22	0	0.00	23	11.78	11.75	-23	2,363	-0.97%
2020/09/18	0	0.00	1	12.00	11.95	-1	2,341	-0.04%
2020/09/16	10	11.80	8	11.95	11.85	2	2,339	0.09%
2020/09/15	0	0.00	0.7	11.80	11.80	-0.7	2,358	-0.03%
2020/09/11	2	11.70	0	0.00	11.60	2	2,413	0.08%
2020/09/10	7	12.33	0	0.00	11.90	7	2,400	0.29%
2020/09/08	0	0.00	11	12.09	11.90	-11	2,353	-0.47%
2020/09/07	1	12.70	38	12.37	12.15	-37	2,355	-1.57%
2020/09/04	8	12.16	5	11.99	12.50	3	2,284	0.13%
2020/09/03	11	11.84	0	0.00	11.85	11	2,171	0.51%
2020/09/01	2	11.25	52	11.48	11.10	-50	2,031	-2.46%
2020/08/27	1	11.20	0	0.00	11.10	1	2,112	0.05%
2020/08/21	2	10.60	0	0.00	10.60	2	2,125	0.09%
2020/08/18	11	11.62	0	0.00	11.55	11	2,069	0.53%
2020/08/17	6	11.75	2	11.80	11.70	4	2,075	0.19%
2020/08/14	5	11.15	0	0.00	11.30	5	2,038	0.25%
2020/08/13	3	11.20	0	0.00	11.20	3	2,033	0.15%
2020/08/12	12	11.25	0	0.00	11.25	12	2,032	0.59%
2020/08/11	2	11.30	0	0.00	11.30	2	2,042	0.10%
2020/08/10	2	11.40	0	0.00	11.40	2	2,035	0.10%
2020/08/07	2	11.45	2	11.70	11.45	0	2,047	0.00%
2020/08/06	2	11.60	0	0.00	11.60	2	2,045	0.10%
2020/08/05	12	11.88	0	0.00	11.85	12	2,041	0.59%
2020/07/31	3	11.70	3	12.00	12.00	0	2,039	0.00%
2020/07/30	0	0.00	1	11.10	11.00	-1	1,949	-0.05%
2020/07/23	0	0.00	3	11.70	11.60	-3	2,022	-0.15%
2020/07/22	3	11.65	5	11.80	11.65	-2	2,039	-0.10%
2020/07/21	0	0.00	2	11.75	11.80	-2	2,025	-0.10%
2020/07/17	1	11.75	0	0.00	11.55	1	2,006	0.05%
2020/07/08	4	12.69	1	12.90	12.65	3	1,940	0.15%
2020/07/07	0	0.00	10	11.50	12.00	-10	1,684	-0.59%
2020/07/06	1	11.30	18	11.32	11.25	-17	1,610	-1.06%
2020/07/01	3	10.90	0	0.00	10.90	3	1,589	0.19%
2020/06/24	5	10.90	0	0.00	10.90	5	1,636	0.31%
2020/06/23	10	10.95	0	0.00	10.90	10	1,664	0.60%
2020/06/22	10	11.25	1	11.25	11.25	9	1,665	0.54%
2020/06/16	0	0.00	1	10.50	10.55	-1	1,656	-0.06%
2020/06/12	13	10.55	0	0.00	10.65	13	1,715	0.76%
2020/06/11	0	0.00	1	10.85	10.85	-1	1,733	-0.06%
2020/06/08	21	11.35	1	11.25	11.35	20	1,807	1.11%
2020/06/03	1	10.60	0	0.00	10.75	1	1,725	0.06%
2020/06/02	0	0.00	13	10.45	10.50	-13	1,793	-0.72%
2020/05/20	0	0.00	2	10.45	10.50	-2	1,889	-0.11%
2020/05/14	4	11.00	0	0.00	10.85	4	1,875	0.21%
2020/05/11	0	0.00	22	11.60	11.60	-22	1,844	-1.19%
2020/04/29	0	0.00	4	11.65	11.60	-4	1,812	-0.22%
2020/04/28	0	0.00	6	12.00	11.85	-6	1,781	-0.34%
2020/04/23	1	11.00	0	0.00	11.15	1	1,761	0.06%
2020/04/21	10	11.38	0	0.00	10.85	10	1,784	0.56%
2020/04/20	0	0.00	4	11.25	11.40	-4	1,832	-0.22%
2020/04/17	25	11.50	0	0.00	11.30	25	1,833	1.36%
2020/04/16	0	0.00	5	11.05	11.35	-5	1,816	-0.28%
2020/04/15	0	0.00	1	11.10	11.25	-1	1,812	-0.06%
2020/04/14	2	10.83	13	10.75	10.80	-11	1,811	-0.61%
2020/04/13	31	10.50	0	0.00	10.45	31	1,826	1.70%
2020/04/10	0	0.00	6	10.30	10.30	-6	1,839	-0.33%
2020/04/09	19	10.50	0	0.00	10.35	19	1,909	0.99%
2020/04/08	0	0.00	10	10.25	10.30	-10	2,025	-0.49%
2020/04/06	0	0.00	2	10.10	10.00	-2	1,996	-0.10%
2020/04/01	18	9.95	0	0.00	9.84	18	1,973	0.91%
2020/03/27	0	0.00	2	9.35	9.25	-2	1,890	-0.11%
2020/03/20	16	8.20	0	0.00	7.93	16	1,909	0.84%
2020/03/19	0	0.00	5	7.66	7.66	-5	1,914	-0.26%
2020/03/18	2	9.32	2	9.25	8.51	0	1,893	0.00%
2020/03/17	0	0.00	1	9.51	9.20	-1	1,863	-0.05%
2020/03/16	0	0.00	1	10.80	10.20	-1	1,821	-0.05%
2020/03/06	5	13.88	2	14.25	13.70	3	1,661	0.18%
2020/03/05	3	13.65	5	13.78	13.95	-2	1,566	-0.13%
2020/03/04	4	12.75	2	12.80	12.70	2	1,466	0.14%
2020/03/03	2	13.05	0	0.00	12.90	2	1,451	0.14%
2020/02/26	0.1	13.60	0	0.00	13.55	0.1	1,429	0.01%
2020/02/21	2	14.05	0	0.00	14.00	2	1,446	0.14%
2020/02/20	1	14.20	0	0.00	14.15	1	1,436	0.07%
2020/02/13	1	14.05	0	0.00	14.05	1	1,482	0.07%
2020/02/12	0	0.00	1	14.25	14.25	-1	1,485	-0.07%
2020/02/11	15	14.20	15	14.15	14.15	0	1,484	0.00%
2020/02/04	1	13.90	0	0.00	14.15	1	1,458	0.07%
2020/02/03	3	13.15	3	13.70	13.70	0	1,471	0.00%
2020/01/31	10	15.00	76	14.43	14.60	-66	1,451	-4.55%
2020/01/30	0	0.00	1	14.85	14.85	-1	1,448	-0.07%
2020/01/16	49	16.92	0	0.00	16.85	49	1,412	3.47%
2020/01/15	10	16.73	6	16.82	16.90	4	1,402	0.29%
2020/01/14	23	16.82	21	16.75	16.75	2	1,386	0.14%
2020/01/13	24	16.46	10	16.05	16.50	14	1,318	1.06%
2020/01/09	15	15.80	20	15.90	15.75	-5	1,295	-0.39%
2020/01/08	5	16.03	5	16.20	15.85	0	1,288	0.00%
2020/01/07	1	16.00	67	15.94	16.15	-66	1,274	-5.18%
2020/01/06	20	16.20	10	16.28	16.10	10	1,250	0.80%
2020/01/03	36	16.48	22	16.54	16.65	14	1,230	1.14%
2020/01/02	20	16.50	7	15.97	16.50	13	1,195	1.09%
2019/12/31	2	15.10	0	0.00	15.15	2	1,074	0.19%
2019/12/30	6	15.15	3	15.20	15.15	3	1,190	0.25%
2019/12/27	10	15.15	0	0.00	15.15	10	1,217	0.82%
2019/12/26	5	15.15	0	0.00	15.20	5	1,223	0.41%
2019/12/24	3	15.10	0	0.00	15.10	3	1,248	0.24%
2019/12/23	7	15.25	0	0.00	15.15	7	1,253	0.56%
2019/12/19	2	15.70	6	15.70	15.70	-4	1,270	-0.31%
2019/12/18	10	15.35	0	0.00	15.65	10	1,299	0.77%
2019/12/17	3	15.42	5	15.53	15.35	-2	1,263	-0.16%
2019/12/13	4	14.68	0	0.00	14.45	4	1,184	0.34%
2019/12/12	2	15.05	0	0.00	14.95	2	1,159	0.17%
2019/12/06	0	0.00	1	15.20	14.90	-1	1,145	-0.09%
2019/12/05	10	15.18	0	0.00	15.10	10	1,144	0.87%
2019/12/04	34	14.74	0	0.00	14.75	34	1,129	3.01%
2019/11/22	6	15.15	0	0.00	15.15	6	1,210	0.50%
2019/11/21	0	0.00	7	15.30	15.30	-7	1,207	-0.58%
2019/11/20	20	14.70	0	0.00	15.15	20	1,188	1.68%
2019/11/14	7	14.95	0	0.00	14.90	7	1,175	0.60%
2019/11/13	32	14.75	10	14.75	15.00	22	1,173	1.87%
2019/11/12	0	0.00	2	15.60	15.40	-2	1,128	-0.18%
2019/10/29	2	17.35	0	0.00	17.10	2	1,167	0.17%
2019/10/28	1	17.40	2	17.40	17.40	-1	1,168	-0.09%
2019/10/25	2	17.55	0	0.00	17.50	2	1,166	0.17%
2019/10/22	10	17.83	0	0.00	17.60	10	1,185	0.84%
2019/10/18	0	0.00	6	17.60	17.55	-6	1,205	-0.50%
2019/10/14	0	0.00	1	17.75	17.65	-1	1,231	-0.08%
2019/10/09	11	17.60	0	0.00	17.65	11	1,241	0.89%
2019/10/08	1	17.95	0	0.00	17.80	1	1,239	0.08%
2019/10/03	1	18.60	0	0.00	18.60	1	1,118	0.09%
2019/09/25	1	18.05	6	18.07	18.10	-5	1,204	-0.42%
2019/09/23	0	0.00	1	18.15	18.20	-1	1,185	-0.08%
2019/09/17	10	17.35	0	0.00	17.30	10	1,171	0.85%
2019/09/11	0	0.00	1	17.40	17.35	-1	1,218	-0.08%
2019/09/10	1	17.55	0	0.00	17.55	1	1,232	0.08%
2019/08/16	0	0.00	2	17.20	17.30	-2	1,328	-0.15%
2019/08/07	1	16.35	0	0.00	16.25	1	1,368	0.07%
2019/08/05	20	16.70	0	0.00	16.55	20	1,404	1.42%
2019/08/02	20	17.30	0	0.00	17.30	20	1,409	1.42%
2019/08/01	20	17.90	0	0.00	17.85	20	1,416	1.41%
2019/07/18	2	18.15	10	18.35	18.05	-8	1,809	-0.44%
2019/07/17	2	18.73	0	0.00	18.65	2	2,214	0.09%
2019/07/16	1	18.40	0	0.00	18.50	1	2,294	0.04%
2019/07/15	1	18.30	0	0.00	18.30	1	2,328	0.04%
2019/07/12	1	18.55	0	0.00	18.60	1	2,396	0.04%
2019/07/11	1	18.85	0	0.00	18.85	1	2,482	0.04%
2019/07/09	1	18.55	0	0.00	18.55	1	2,865	0.03%
2019/07/08	0	0.00	1	19.30	18.95	-1	2,886	-0.03%
2019/07/05	1	19.25	0	0.00	19.25	1	2,977	0.03%
2019/07/04	2	19.35	0	0.00	19.35	2	3,025	0.07%
2019/06/19	0	0.00	1	19.50	19.55	-1	3,892	-0.03%
2019/06/18	1	18.95	0	0.00	18.85	1	4,093	0.02%
2019/05/31	0	0.00	2	19.15	19.15	-2	5,623	-0.04%
2019/05/30	0	0.00	1	19.05	18.75	-1	5,667	-0.02%
2019/05/22	1	18.00	1	18.10	17.90	0	6,934	0.00%
2019/05/20	0	0.00	2	17.65	17.30	-2	7,268	-0.03%
2019/05/17	0	0.00	2	17.75	17.40	-2	7,548	-0.03%
2019/05/14	2	17.20	2	17.45	18.15	0	8,557	0.00%
2019/05/10	7	18.30	0	0.00	18.25	7	8,636	0.08%
2019/05/08	30	18.90	1	18.80	18.90	29	8,707	0.33%
2019/05/07	2	19.20	0	0.00	19.10	2	8,754	0.02%
2019/05/02	1	19.60	1	19.45	19.50	0	8,861	0.00%
2019/04/30	14	19.30	17	19.39	19.30	-3	8,840	-0.03%
2019/04/26	1	20.80	3	20.73	20.55	-2	8,746	-0.02%
2019/04/24	1	21.15	30	21.10	20.85	-29	8,691	-0.33%
2019/04/23	74	22.27	89	22.25	21.65	-15	8,579	-0.17%
2019/04/22	1	20.90	1	21.25	21.65	0	8,170	0.00%
2019/04/19	0	0.00	2	21.05	20.90	-2	8,086	-0.02%
2019/04/18	2	20.90	1	21.05	20.70	1	8,058	0.01%
2019/04/17	5	21.55	12	21.40	21.30	-7	7,997	-0.09%
2019/04/16	4	21.80	5	22.22	21.85	-1	7,921	-0.01%
2019/04/15	5	20.75	19	21.73	21.60	-14	7,713	-0.18%
2019/04/12	11	20.64	15	21.17	20.55	-4	7,600	-0.05%
2019/04/11	17	21.63	13	21.88	21.10	4	7,598	0.05%
2019/04/10	2	20.90	2	21.15	21.45	0	7,498	0.00%
2019/04/09	2	21.25	0	0.00	21.10	2	7,482	0.03%
2019/04/08	1	21.20	0	0.00	21.10	1	7,475	0.01%
2019/04/03	5	21.33	3	21.60	21.15	2	7,446	0.03%
2019/04/02	0	0.00	7	20.75	20.80	-7	7,366	-0.10%
2019/03/29	0	0.00	7	20.42	20.60	-7	7,273	-0.10%
2019/03/28	4	20.50	16	20.53	20.40	-12	7,281	-0.16%
2019/03/27	5	21.00	0	0.00	20.85	5	7,371	0.07%
2019/03/26	11	21.75	12	21.62	21.30	-1	7,649	-0.01%
2019/03/25	11	20.75	0	0.00	21.05	11	7,476	0.15%
2019/03/22	9	21.67	22	21.56	21.30	-13	7,428	-0.17%
2019/03/21	72	21.67	65	21.79	22.15	7	7,226	0.10%
2019/03/20	0	0.00	2	20.90	20.90	-2	7,022	-0.03%
2019/03/19	4	20.80	1	20.85	20.75	3	7,005	0.04%
2019/03/18	6	21.16	6	21.29	21.15	0	6,945	0.00%
2019/03/15	13	20.77	10	20.70	20.70	3	6,757	0.04%
2019/03/14	2	20.50	0	0.00	20.55	2	6,726	0.03%
2019/03/13	6	20.98	15	21.07	20.70	-9	6,777	-0.13%
2019/03/12	1	20.30	3	20.35	20.30	-2	6,556	-0.03%
2019/03/11	1	20.50	0	0.00	20.40	1	6,594	0.02%
2019/03/08	12	20.79	4	20.50	20.50	8	6,674	0.12%
2019/03/07	23	20.92	23	20.90	20.80	0	6,451	0.00%
2019/03/06	11	20.85	13	21.03	20.75	-2	6,282	-0.03%
2019/03/05	1	20.60	1	20.55	20.50	0	6,401	0.00%
2019/03/04	6	20.83	54	20.71	20.90	-48	6,402	-0.75%
2019/02/27	44	20.81	34	20.64	20.60	10	6,134	0.16%
2019/02/26	1	20.00	30	19.90	19.90	-29	5,759	-0.50%
2019/02/22	14	20.58	15	20.70	20.25	-1	5,680	-0.02%
2019/02/21	13	19.92	1	20.40	20.60	12	5,529	0.22%
2019/02/20	14	20.09	6	20.46	20.15	8	5,470	0.15%
2019/02/19	37	19.94	10	20.05	19.90	27	5,320	0.51%
2019/02/18	45	20.49	26	20.94	20.30	19	5,299	0.36%
2019/02/15	50	19.77	49	20.09	19.75	1	5,062	0.02%
2019/02/14	8	18.74	6	18.88	19.55	2	4,542	0.04%
2019/02/13	1	17.80	1	17.70	17.80	0	4,384	0.00%
2019/01/30	14	17.21	4	17.28	17.00	10	4,689	0.21%
2019/01/29	2	16.80	2	17.05	17.05	0	4,771	0.00%
2019/01/25	1	17.05	3	17.18	17.10	-2	5,187	-0.04%
2019/01/16	1	16.65	0	0.00	16.45	1	5,698	0.02%
2019/01/15	0	0.00	2	16.40	16.55	-2	5,809	-0.03%
2019/01/11	1	16.15	1	16.20	16.15	0	5,895	0.00%
2019/01/10	1	16.40	1	16.25	16.25	0	5,909	0.00%
2019/01/09	0	0.00	1	16.50	16.40	-1	5,954	-0.02%
2019/01/08	0	0.00	1	16.35	16.30	-1	5,981	-0.02%
2019/01/07	0	0.00	1	16.10	16.40	-1	6,030	-0.02%
2019/01/04	3	15.50	2	15.65	15.60	1	6,167	0.02%
2019/01/03	1	16.35	1	16.45	16.20	0	6,201	0.00%
2019/01/02	0	0.00	16	16.09	16.15	-16	6,367	-0.25%
2018/12/28	4	16.18	0	0.00	16.05	4	6,500	0.06%
2018/12/27	1	16.40	0	0.00	16.50	1	6,529	0.02%
2018/12/26	1	16.65	1	16.50	16.35	0	6,578	0.00%
2018/12/25	2	16.65	0	0.00	16.50	2	6,623	0.03%
2018/12/24	5	17.10	0	0.00	17.15	5	6,751	0.07%
2018/12/22	10	17.20	0	0.00	17.15	10	6,778	0.15%
2018/12/21	21	17.49	21	17.31	17.30	0	6,885	0.00%
2018/12/20	23	17.75	21	17.56	17.15	2	7,010	0.03%
2018/12/19	15	18.61	29	18.54	18.35	-14	6,916	-0.20%
2018/12/18	2	17.35	11	17.51	17.50	-9	6,619	-0.14%
2018/12/17	13	17.19	2	17.20	17.05	11	6,574	0.17%
2018/12/14	3	16.73	3	16.75	16.90	0	6,543	0.00%
2018/12/13	1	17.15	0	0.00	17.10	1	6,541	0.02%
2018/12/11	1	16.85	1	17.05	16.85	0	6,585	0.00%
2018/12/10	3	16.92	2	16.78	16.70	1	6,789	0.01%
2018/12/07	1	17.20	0	0.00	17.40	1	6,846	0.01%
2018/12/06	22	17.82	24	17.84	16.80	-2	6,864	-0.03%
2018/12/05	2	18.00	2	18.15	18.30	0	6,779	0.00%
2018/12/04	2	18.80	24	18.76	18.50	-22	6,829	-0.32%
2018/12/03	0	0.00	5	18.25	18.50	-5	6,770	-0.07%
2018/11/30	1	17.85	1	17.90	17.85	0	6,647	0.00%
2018/11/29	9	17.92	12	17.98	17.60	-3	6,593	-0.05%
2018/11/28	3	17.75	15	17.73	17.70	-12	6,479	-0.19%
2018/11/27	0	0.00	4	17.00	17.20	-4	6,256	-0.06%
2018/11/26	1	16.55	0	0.00	16.55	1	6,309	0.02%
2018/11/23	3	16.48	0	0.00	16.35	3	6,312	0.05%
2018/11/21	1	16.50	2	17.00	17.10	-1	6,290	-0.02%
2018/11/20	10	17.10	2	17.30	16.80	8	6,274	0.13%
2018/11/19	10	17.00	15	17.13	17.10	-5	6,144	-0.08%
2018/11/16	2	16.65	4	16.83	16.55	-2	6,064	-0.03%
2018/11/15	16	17.28	26	17.12	16.50	-10	6,016	-0.17%
2018/11/13	14	16.72	2	16.60	17.00	12	5,903	0.20%
2018/11/12	13	17.08	0	0.00	16.80	13	5,826	0.22%
2018/11/09	11	16.70	3	16.93	17.15	8	5,681	0.14%
2018/11/08	5	16.60	1	16.80	16.45	4	5,594	0.07%
2018/11/07	2	16.30	11	16.43	16.30	-9	5,495	-0.16%
2018/11/06	13	16.64	0	0.00	16.30	13	5,555	0.23%
2018/11/05	34	16.90	31	17.07	16.70	3	5,505	0.05%
2018/11/02	26	16.26	6	15.92	16.70	20	5,372	0.37%
2018/11/01	6	15.38	2	15.33	15.60	4	5,116	0.08%
2018/10/31	7	15.51	5	15.40	15.30	2	5,056	0.04%
2018/10/30	5	15.10	1	14.95	15.20	4	4,960	0.08%
2018/10/29	1	13.90	6	14.41	14.70	-5	4,883	-0.10%
2018/10/26	0	0.00	1	13.75	13.95	-1	4,903	-0.02%
2018/10/25	1	13.95	0	0.00	13.60	1	4,938	0.02%
2018/10/24	2	14.68	4	14.85	14.85	-2	4,921	-0.04%
2018/10/23	1	15.30	5	15.23	14.95	-4	4,996	-0.08%
2018/10/22	5	15.16	5	15.27	15.60	0	4,969	0.00%
2018/10/19	2	14.55	2	14.55	14.40	0	5,037	0.00%
2018/10/18	2	14.70	1	14.95	14.85	1	5,176	0.02%
2018/10/17	4	15.13	1	14.95	14.70	3	5,450	0.06%
2018/10/16	0	0.00	45	15.32	15.10	-45	5,724	-0.79%
2018/10/11	1	15.30	20	15.28	15.25	-19	6,345	-0.30%
2018/10/09	57	17.89	13	17.52	16.90	44	6,329	0.70%
2018/10/08	2	19.20	1	18.40	18.30	1	6,201	0.02%
2018/10/05	23	19.76	11	19.78	19.80	12	6,196	0.19%
2018/10/04	5	20.49	1	20.55	20.40	4	6,228	0.06%
2018/10/03	13	20.02	10	20.00	20.30	3	6,317	0.05%
2018/10/02	35	20.59	3	21.20	20.35	32	6,449	0.50%
2018/09/28	13	21.69	3	21.70	21.60	10	6,984	0.14%
2018/09/27	5	21.90	4	21.48	21.60	1	6,970	0.01%
2018/09/21	4	20.03	8	20.36	20.35	-4	7,004	-0.06%
2018/09/20	1	19.95	1	19.90	19.90	0	7,220	0.00%
2018/09/19	2	20.30	0	0.00	20.05	2	7,458	0.03%
2018/09/18	3	20.48	3	20.05	20.00	0	7,955	0.00%
2018/09/14	1	21.25	2	20.90	21.60	-1	8,374	-0.01%
2018/09/13	0	0.00	2	19.95	20.55	-2	8,871	-0.02%
2018/09/12	5	19.71	3	19.33	19.35	2	9,600	0.02%
2018/09/11	0	0.00	2	20.10	20.20	-2	10,171	-0.02%
2018/09/10	6	20.55	2	19.80	19.50	4	10,344	0.04%
2018/09/07	0	0.00	3	22.80	21.65	-3	10,298	-0.03%
2018/09/06	4	22.93	2	23.25	22.80	2	10,366	0.02%
2018/09/04	2	23.05	6	23.44	23.45	-4	10,421	-0.04%
2018/09/03	1	23.55	0	0.00	23.10	1	10,461	0.01%
2018/08/31	0	0.00	1	24.25	24.00	-1	10,473	-0.01%
2018/08/29	5	23.22	2	23.25	23.25	3	10,383	0.03%
2018/08/27	0	0.00	1	22.75	23.05	-1	10,485	-0.01%
2018/08/23	2	22.55	22	22.40	22.35	-20	10,675	-0.19%
2018/08/22	6	22.50	3	22.57	22.50	3	11,025	0.03%
2018/08/21	6	22.30	0	0.00	22.40	6	11,172	0.05%
2018/08/20	1	22.35	3	22.38	22.10	-2	11,180	-0.02%
2018/08/17	6	22.74	9	22.54	22.55	-3	11,181	-0.03%
2018/08/16	0	0.00	6	22.03	22.55	-6	11,174	-0.05%
2018/08/15	4	22.36	1	21.95	22.25	3	11,171	0.03%
2018/08/14	0	0.00	4	23.31	23.35	-4	11,104	-0.04%
2018/08/13	17	22.66	12	23.00	22.75	5	11,218	0.04%
2018/08/10	10	25.02	5	24.80	24.80	5	11,066	0.05%
2018/08/09	1	25.90	6	25.98	25.80	-5	11,022	-0.05%
2018/08/08	1	26.85	0	0.00	26.10	1	11,075	0.01%
2018/08/06	3	27.18	4	27.24	26.80	-1	11,158	-0.01%
2018/08/03	5	26.61	0	0.00	27.80	5	11,206	0.04%
2018/08/02	6	27.37	1	27.55	27.10	5	11,191	0.04%
2018/08/01	11	28.72	0	0.00	28.65	11	11,116	0.10%
2018/07/31	0	0.00	75	28.88	28.75	-75	11,093	-0.68%
2018/07/30	62	28.87	0	0.00	28.60	62	11,145	0.56%
2018/07/27	15	29.10	1	29.45	29.50	14	11,101	0.13%
2018/07/26	1	29.25	0	0.00	28.75	1	11,048	0.01%
2018/07/25	14	29.56	16	29.65	29.20	-2	10,983	-0.02%
2018/07/24	8	29.77	3	29.93	29.75	5	10,894	0.05%
2018/07/23	38	29.64	42	29.83	29.00	-4	10,692	-0.04%
2018/07/20	13	29.13	51	29.75	30.25	-38	10,404	-0.37%
2018/07/19	1	27.90	9	28.21	28.50	-8	9,941	-0.08%
2018/07/18	11	28.32	5	28.87	28.15	6	9,977	0.06%
2018/07/17	3	27.62	2	27.60	27.50	1	9,791	0.01%
2018/07/16	0	0.00	3	28.45	27.75	-3	9,749	-0.03%
2018/07/13	28	29.13	20	28.60	28.50	8	9,704	0.08%
2018/07/12	22	28.66	1	28.95	28.20	21	9,610	0.22%
2018/07/11	40	28.99	14	28.76	28.70	26	9,559	0.27%
2018/07/10	4	28.83	15	28.77	28.80	-11	9,516	-0.12%
2018/07/09	20	29.06	37	28.76	28.90	-17	9,332	-0.18%
2018/07/06	4	29.04	66	28.04	29.10	-62	8,951	-0.69%
2018/07/05	33	27.08	12	26.98	26.70	21	8,674	0.24%
2018/07/04	8	26.62	0	0.00	26.40	8	8,667	0.09%
2018/07/03	12	27.62	4	27.45	27.10	8	8,645	0.09%
2018/07/02	3	28.88	0	0.00	28.30	3	8,549	0.04%
2018/06/29	6	28.79	3	29.00	28.70	3	8,516	0.04%
2018/06/28	14	29.08	7	28.46	27.90	7	8,497	0.08%
2018/06/27	49	27.85	15	28.72	29.25	34	8,282	0.41%
2018/06/26	26	28.46	27	28.73	28.40	-1	7,862	-0.01%
2018/06/25	73	29.12	25	28.10	27.90	48	7,912	0.61%
2018/06/22	95	31.46	40	31.45	30.00	55	7,719	0.71%
2018/06/21	14	30.20	77	30.97	31.15	-63	7,077	-0.89%
2018/06/20	39	28.19	65.3	28.68	28.90	-26.3	6,337	-0.41%
2018/06/19	0	0.00	8	25.88	26.95	-8	5,755	-0.14%
2018/06/15	16	25.34	64	25.85	25.15	-48	5,566	-0.86%
2018/06/14	55	26.55	19	26.29	26.10	36	5,531	0.65%
2018/06/13	5	25.50	3	25.45	25.45	2	5,452	0.04%
2018/06/12	4	25.84	0	0.00	25.45	4	5,472	0.07%
2018/06/11	6	25.98	0	0.00	25.35	6	5,462	0.11%
2018/06/08	3	26.27	1	26.00	26.00	2	5,461	0.04%
2018/06/07	3	26.83	3	26.90	26.75	0	5,470	0.00%
2018/06/06	2	26.95	2	26.95	27.05	0	5,647	0.00%
2018/06/05	28	26.64	12	26.63	26.65	16	5,842	0.27%
2018/06/04	26	26.16	1	26.35	26.10	25	5,868	0.43%
2018/06/01	24	26.72	4	26.84	26.90	20	5,796	0.35%
2018/05/31	26	27.66	5	27.90	26.50	21	5,749	0.37%
2018/05/30	24	29.17	28	28.57	28.35	-4	5,640	-0.07%
2018/05/29	3	28.90	12	28.90	28.90	-9	5,324	-0.17%
2018/05/28	15	26.70	0	0.00	26.30	15	5,210	0.29%
2018/05/24	0	0.00	3	27.00	26.65	-3	5,281	-0.06%
2018/05/23	1	26.90	0	0.00	26.60	1	5,324	0.02%
2018/05/21	0	0.00	7	27.96	27.80	-7	5,422	-0.13%
2018/05/18	1	26.00	0	0.00	25.90	1	5,355	0.02%
2018/05/16	2	26.63	2	26.93	27.60	0	5,693	0.00%
2018/05/15	1	26.20	5	27.02	26.85	-4	5,781	-0.07%
2018/05/14	2	26.43	1	26.45	26.30	1	5,912	0.02%
2018/05/11	0	0.00	55	25.70	26.65	-55	6,014	-0.91%
2018/05/10	10	25.31	11	25.71	25.20	-1	5,914	-0.02%
2018/05/09	1	24.40	1	24.70	24.60	0	5,892	0.00%
2018/05/08	2	25.20	2	24.65	25.05	0	5,890	0.00%
2018/05/07	2	24.50	25	24.98	25.05	-23	5,933	-0.39%
2018/05/04	10	24.70	12	24.19	23.90	-2	5,922	-0.03%
2018/05/03	21	24.20	13	23.94	23.85	8	5,928	0.13%
2018/05/02	39	23.78	12	23.97	23.70	27	5,947	0.45%
2018/04/30	11	22.95	13	23.23	23.25	-2	5,972	-0.03%
2018/04/27	3	21.10	3	21.95	22.30	0	6,007	0.00%
2018/04/26	0	0.00	5	20.85	21.00	-5	6,148	-0.08%
2018/04/25	5	21.00	0	0.00	21.60	5	6,620	0.08%
2018/04/24	10	20.26	16	20.56	20.90	-6	6,808	-0.09%
2018/04/23	4	21.00	0	0.00	21.00	4	6,836	0.06%
2018/04/20	1	22.35	4	22.49	22.65	-3	7,062	-0.04%
2018/04/19	1	22.30	0	0.00	22.55	1	7,196	0.01%
2018/04/18	0	0.00	8	22.20	22.30	-8	7,466	-0.11%
2018/04/17	10	23.30	6	22.42	22.20	4	7,541	0.05%
2018/04/16	6	23.38	6	24.05	23.20	0	7,687	0.00%
2018/04/12	7	23.31	0	0.00	23.10	7	8,475	0.08%
2018/04/11	6	23.40	0	0.00	23.40	6	8,792	0.07%
2018/04/10	31	23.93	12	23.11	23.00	19	9,255	0.21%
2018/04/09	7	24.77	9	24.68	24.35	-2	9,832	-0.02%
2018/04/03	2	26.00	3	26.12	25.75	-1	10,503	-0.01%
2018/04/02	6	26.87	0	0.00	26.50	6	11,171	0.05%
2018/03/31	22	27.47	18	27.63	27.20	4	11,562	0.03%
2018/03/29	11	26.42	1	26.10	25.65	10	11,564	0.09%
2018/03/28	10	26.67	63	26.93	25.90	-53	11,759	-0.45%
2018/03/27	60	25.53	2	25.00	26.05	58	11,555	0.50%
2018/03/26	1	23.55	0	0.00	23.70	1	11,556	0.01%
2018/03/23	5	24.06	49	24.57	24.00	-44	11,587	-0.38%
2018/03/22	7	26.10	2	26.50	26.05	5	11,667	0.04%
2018/03/21	13	26.92	0	0.00	26.80	13	11,725	0.11%
2018/03/20	27	26.99	0	26.80	26.80	27	12,025	0.22%
2018/03/19	2	26.70	1	26.85	26.60	1	12,383	0.01%
2018/03/16	7	27.10	0	0.00	26.95	7	12,813	0.05%
2018/03/15	2	27.50	10	27.82	27.55	-8	12,935	-0.06%
2018/03/14	4	27.60	14	27.93	27.55	-10	13,175	-0.08%
2018/03/13	9	27.76	5	28.02	27.65	4	13,221	0.03%
2018/03/12	10	27.17	11	27.62	28.20	-1	13,332	-0.01%
2018/03/09	14	26.44	13	27.11	26.70	1	13,288	0.01%
2018/03/08	7	27.95	0	0.00	27.55	7	13,430	0.05%
2018/03/07	2	28.65	2	29.10	28.60	0	13,633	0.00%
2018/03/06	0	0.00	4	28.73	28.85	-4	13,904	-0.03%
2018/03/05	8	28.84	2	28.78	28.20	6	14,295	0.04%
2018/03/02	16	29.43	0	0.00	29.30	16	14,638	0.11%
2018/03/01	14	29.68	14	29.87	30.20	0	14,737	0.00%
2018/02/27	0	0.00	11.1	30.39	29.90	-11.1	15,070	-0.07%
2018/02/26	13	30.92	9	30.47	30.40	4	15,303	0.03%
2018/02/23	4	30.25	11	30.43	30.10	-7	15,273	-0.05%
2018/02/22	7	29.68	3	29.65	30.50	4	15,393	0.03%
2018/02/21	11	29.20	5	29.40	29.70	6	15,313	0.04%
2018/02/12	28	27.71	64	27.63	27.80	-36	15,343	-0.23%
2018/02/09	38	26.49	15	26.52	26.60	23	15,288	0.15%
2018/02/08	11	28.69	10	29.00	28.65	1	15,097	0.01%
2018/02/07	5	29.38	32	28.53	28.20	-27	14,990	-0.18%
2018/02/06	13	29.60	4	29.95	29.35	9	15,184	0.06%
2018/02/05	26	32.25	3	32.70	32.60	23	14,999	0.15%
2018/02/02	13	35.58	7	35.50	35.45	6	14,916	0.04%
2018/02/01	1	35.50	1	35.30	35.30	0	14,938	0.00%
2018/01/31	2	34.95	4	35.73	35.95	-2	15,019	-0.01%
2018/01/30	8	36.61	3	36.70	35.60	5	15,085	0.03%
2018/01/29	16	35.63	18	35.86	36.30	-2	15,087	-0.01%
2018/01/26	18	35.47	8	35.76	35.20	10	15,090	0.07%
2018/01/25	2	36.43	0	0.00	35.80	2	15,332	0.01%
2018/01/24	2	35.60	1	35.55	36.05	1	15,375	0.01%
2018/01/23	17	36.40	9	36.52	36.00	8	15,722	0.05%
2018/01/22	17	36.04	24	36.22	37.00	-7	15,884	-0.04%
2018/01/19	65	36.91	28	36.33	35.80	37	15,980	0.23%
2018/01/18	22	40.09	4	39.91	39.55	18	15,534	0.12%
2018/01/17	7	40.91	2	41.05	40.95	5	15,414	0.03%
2018/01/16	42	41.58	30	41.89	41.30	12	15,409	0.08%
2018/01/15	20	39.93	7	39.81	40.10	13	15,291	0.09%
2018/01/12	32	40.85	16	41.66	40.25	16	15,232	0.11%
2018/01/11	3	40.12	1	40.20	39.80	2	15,086	0.01%
2018/01/10	13	40.75	14	41.02	40.20	-1	15,058	-0.01%
2018/01/09	33	40.44	34	40.96	41.20	-1	15,144	-0.01%
2018/01/08	46	41.77	33	41.02	40.50	13	15,071	0.09%
2018/01/05	29	44.43	51	44.22	44.35	-22	14,699	-0.15%
2018/01/04	67	44.66	47	44.96	44.15	20	14,418	0.14%
2018/01/03	97	43.56	121	43.77	44.80	-24	13,966	-0.17%	大賣/
2018/01/02	68	39.01	136	39.32	40.75	-68	13,344	-0.51%	大賣/