達運 (6120)-元大-忠孝券商分點個股進出

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
15.55
漲跌
▼0.05
漲幅
-0.32%
成交量
4,507張
產業
上市光電類股
264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－元大-忠孝券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-忠孝券商分點個股進出
元大-忠孝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
2024/05/06	13	15.64	4	15.68	15.60	9	10,907	0.08%
2024/05/03	31	15.77	13	15.75	15.45	18	10,980	0.16%
2024/05/02	5	16.90	0	0.00	17.00	5	10,665	0.05%
2024/04/30	5	17.23	0	0.00	17.00	5	10,716	0.05%
2024/04/29	0	0.00	10	17.31	17.50	-10	10,872	-0.09%
2024/04/26	9	17.01	4	17.14	17.00	5	10,955	0.05%
2024/04/25	14	16.88	2	17.05	16.85	12	11,515	0.10%
2024/04/24	29	16.84	12	16.96	16.80	17	12,382	0.14%
2024/04/23	106	16.56	24	17.03	16.70	82	12,508	0.66%	大買/
2024/04/22	24	16.51	18	16.38	16.80	6	12,501	0.05%
2024/04/19	61	15.46	13	15.74	15.75	48	12,587	0.38%
2024/04/18	42	15.96	5	16.17	15.90	37	13,006	0.28%
2024/04/17	3	15.72	3	15.65	15.60	0	14,719	0.00%
2024/04/16	4	15.73	8	16.15	15.60	-4	15,102	-0.03%
2024/04/15	5	16.58	4	16.40	16.40	1	15,356	0.01%
2024/04/12	3	17.10	2	16.75	16.75	1	15,296	0.01%
2024/04/11	6	17.18	0	0.00	17.15	6	15,201	0.04%
2024/04/10	5	17.61	7	17.64	17.55	-2	15,264	-0.01%
2024/04/09	20	17.54	1	17.35	17.25	19	15,120	0.13%
2024/04/08	27	18.24	31	18.49	17.90	-4	14,805	-0.03%
2024/04/03	5	18.37	23	18.24	18.60	-18	13,686	-0.13%
2024/04/02	31	17.26	6	17.33	16.95	25	12,806	0.20%
2024/04/01	2	16.55	4	16.45	16.55	-2	12,262	-0.02%
2024/03/29	7	16.17	7	16.13	16.10	0	12,158	0.00%
2024/03/28	6	16.05	7	16.16	16.15	-1	12,089	-0.01%
2024/03/27	3	15.90	5	16.05	15.95	-2	12,044	-0.02%
2024/03/26	7	16.08	3	16.13	15.90	4	12,016	0.03%
2024/03/25	11	16.23	12	16.32	16.25	-1	11,947	-0.01%
2024/03/22	4	15.90	2	16.00	15.95	2	11,882	0.02%
2024/03/21	4	15.65	8	15.82	15.80	-4	11,845	-0.03%
2024/03/20	3	15.72	2	15.90	15.65	1	11,799	0.01%
2024/03/19	17	15.99	14	15.93	15.85	3	11,777	0.03%
2024/03/18	6	15.87	6	16.00	15.95	0	11,743	0.00%
2024/03/15	0	0.00	2	15.75	15.75	-2	11,764	-0.02%
2024/03/14	2	15.65	2	15.88	15.65	0	11,757	0.00%
2024/03/13	6	16.28	1	16.25	15.95	5	11,681	0.04%
2024/03/12	29	16.64	15	16.82	16.95	14	11,466	0.12%
2024/03/11	28	16.32	25	16.27	16.50	3	11,000	0.03%
2024/03/08	2	15.08	2	15.25	15.00	0	10,733	0.00%
2024/03/07	1	15.40	3	15.63	15.35	-2	10,660	-0.02%
2024/03/06	17	15.90	13	15.65	15.60	4	10,579	0.04%
2024/03/05	7	16.05	4	16.05	16.05	3	10,524	0.03%
2024/03/01	1	15.60	0	0.00	15.40	1	10,307	0.01%
2024/02/29	1	15.55	1	16.00	15.65	0	10,277	0.00%
2024/02/27	5	15.95	7	15.85	15.80	-2	10,237	-0.02%
2024/02/26	2	16.05	11	16.17	16.20	-9	10,170	-0.09%
2024/02/23	5	16.46	4	16.66	16.20	1	10,157	0.01%
2024/02/22	2	16.53	3	16.58	16.35	-1	10,080	-0.01%
2024/02/21	4	16.56	3	16.77	16.50	1	10,022	0.01%
2024/02/20	3	16.70	7	16.81	16.65	-4	9,965	-0.04%
2024/02/19	8	16.98	5	17.10	16.85	3	9,869	0.03%
2024/02/16	7	17.14	10	17.15	17.10	-3	9,692	-0.03%
2024/02/15	1	16.30	11	16.34	16.30	-10	9,410	-0.11%
2024/02/02	1	15.90	1	15.50	15.50	0	9,147	0.00%
2024/01/31	2	15.88	1	15.75	15.50	1	9,015	0.01%
2024/01/30	0	0.00	1	16.05	16.10	-1	8,903	-0.01%
2024/01/29	5	15.83	3	15.75	15.85	2	8,780	0.02%
2024/01/26	9	16.39	6	16.10	15.80	3	8,713	0.03%
2024/01/25	4	16.03	4	16.28	15.95	0	8,589	0.00%
2024/01/24	21	16.25	21	16.50	16.25	0	8,453	0.00%
2024/01/23	25	16.60	2	16.75	16.40	23	8,338	0.28%
2024/01/22	3	16.88	10	16.45	16.45	-7	8,093	-0.09%
2024/01/19	32	17.13	22	17.09	16.90	10	7,868	0.13%
2024/01/18	19	17.22	41	17.20	17.45	-22	7,224	-0.30%
2024/01/17	3	16.15	32	16.07	15.90	-29	6,305	-0.46%
2024/01/16	20	16.40	18	16.75	16.40	2	6,114	0.03%
2024/01/15	4	16.78	1	16.85	16.80	3	5,822	0.05%
2024/01/12	14	16.86	3	16.58	16.80	11	5,465	0.20%
2024/01/11	63	17.01	68	17.06	16.45	-5	4,982	-0.10%
2024/01/10	3	14.85	8	15.68	16.25	-5	3,206	-0.16%
2024/01/09	1	15.15	11	15.09	14.80	-10	2,785	-0.36%
2024/01/08	1	14.15	1	14.30	14.15	0	2,602	0.00%
2024/01/05	3	14.15	2	14.30	14.15	1	2,603	0.04%
2024/01/04	1	14.20	9	14.22	14.15	-8	2,574	-0.31%
2024/01/03	1	13.30	0	0.00	13.75	1	2,566	0.04%
2024/01/02	0	13.45	0	0.00	13.40	0	2,594	0.00%
2023/12/28	1	13.40	0	0.00	13.40	1	2,821	0.04%
2023/12/27	0	13.45	0	0.00	13.55	0	2,957	0.00%
2023/12/21	0	13.45	0	0.00	13.30	0	3,140	0.00%
2023/12/19	2	13.30	0	0.00	13.30	2	3,325	0.06%
2023/12/18	1	13.55	0	0.00	13.45	1	3,336	0.03%
2023/12/14	22	13.75	2	13.90	13.70	20	3,554	0.56%
2023/12/13	1	13.55	0	0.00	13.55	1	3,790	0.03%
2023/12/12	1	13.70	0	0.00	13.70	1	3,975	0.03%
2023/12/11	1	13.90	0	0.00	13.80	1	4,219	0.02%
2023/12/06	2	13.83	1	13.80	13.75	1	4,977	0.02%
2023/12/05	0	13.95	0	0.00	13.85	0	4,991	0.00%
2023/12/01	0	0.00	1	13.85	13.90	-1	5,055	-0.02%
2023/11/30	4	13.69	3	13.77	13.75	1	5,063	0.02%
2023/11/29	0	13.95	0	0.00	13.85	0	5,040	0.00%
2023/11/28	0	13.95	0	0.00	13.95	0	5,055	0.00%
2023/11/27	1	13.85	0	0.00	13.75	1	5,065	0.02%
2023/11/24	1	14.15	0	0.00	14.00	1	5,075	0.02%
2023/11/20	0	13.95	0	0.00	13.90	0	5,056	0.00%
2023/11/17	3	13.70	5	13.75	13.75	-2	5,101	-0.04%
2023/11/16	2	13.68	1	13.60	13.60	1	5,154	0.02%
2023/11/14	6	13.49	0	0.00	13.40	6	5,191	0.12%
2023/11/13	0	13.40	0	0.00	13.40	0	5,230	0.00%
2023/11/09	2	13.65	0	0.00	13.55	2	5,324	0.04%
2023/11/07	0	13.95	4	14.00	13.90	-4	5,473	-0.07%
2023/11/03	1	14.15	6	14.05	13.90	-5	5,876	-0.09%
2023/11/02	4	14.23	6	14.31	14.10	-2	5,977	-0.03%
2023/11/01	1	13.75	0	0.00	13.75	1	5,987	0.02%
2023/10/31	0	13.95	0	0.00	13.80	0	6,021	0.00%
2023/10/27	0	0.00	20	14.25	13.95	-20	6,108	-0.33%
2023/10/26	22	14.06	0	0.00	14.10	22	6,188	0.36%
2023/10/25	1	14.45	3	14.45	14.45	-2	6,233	-0.03%
2023/10/24	2	14.15	1	14.35	14.15	1	6,379	0.02%
2023/10/23	0	0.00	4	13.84	14.00	-4	6,551	-0.06%
2023/10/18	0	13.95	2	14.25	13.90	-2	6,942	-0.03%
2023/10/17	5	14.20	1	14.50	14.15	4	7,104	0.06%
2023/10/16	7	14.59	10	14.75	14.30	-3	7,417	-0.04%
2023/10/13	1	14.75	0	0.00	14.70	1	7,394	0.01%
2023/10/12	0	14.95	2	15.08	14.85	-2	7,571	-0.03%
2023/10/11	4	15.04	8	15.05	14.75	-4	7,913	-0.05%
2023/10/06	1	15.95	0	0.00	15.90	1	8,521	0.01%
2023/10/05	4	16.40	3	16.67	16.30	1	9,007	0.01%
2023/10/03	6	16.00	8	16.06	16.05	-2	9,820	-0.02%
2023/10/02	2	16.00	3	16.12	16.15	-1	9,763	-0.01%
2023/09/28	2	16.05	2	16.20	15.80	0	9,746	0.00%
2023/09/27	2	15.95	3	15.98	15.90	-1	9,694	-0.01%
2023/09/26	5	15.85	2	16.08	15.80	3	9,679	0.03%
2023/09/25	10	16.01	4	16.06	16.05	6	9,699	0.06%
2023/09/22	2	15.90	4	15.84	16.00	-2	9,645	-0.02%
2023/09/21	4	15.44	5	15.57	15.45	-1	9,548	-0.01%
2023/09/20	8	15.56	6	15.53	15.55	2	9,535	0.02%
2023/09/19	14	15.88	9	15.98	15.85	5	9,608	0.05%
2023/09/18	27	16.31	30	16.04	16.10	-3	9,959	-0.03%
2023/09/15	20	15.68	17	15.86	15.55	3	10,661	0.03%
2023/09/14	29	15.77	33.1	15.74	15.70	-4.1	10,989	-0.04%
2023/09/13	19	15.09	26	15.01	14.95	-7	11,493	-0.06%
2023/09/12	30	15.33	8	15.20	14.50	22	11,354	0.19%
2023/09/08	3	14.05	0	0.00	14.10	3	10,897	0.03%
2023/09/07	2	14.30	1	14.10	14.10	1	10,884	0.01%
2023/09/06	0	14.95	0	0.00	14.60	0	10,845	0.00%
2023/09/04	0	14.95	0	0.00	14.95	0	10,833	0.00%
2023/09/01	0	14.95	0	0.00	14.90	0	10,824	0.00%
2023/08/30	0	14.40	0	0.00	14.75	0	10,924	0.00%
2023/08/29	0	14.45	1	14.45	14.55	-1	10,898	-0.01%
2023/08/28	0	14.45	0	0.00	14.40	0	10,894	0.00%
2023/08/25	1	14.70	0	0.00	14.70	1	10,884	0.01%
2023/08/24	2	15.08	3	15.13	14.85	-1	10,970	-0.01%
2023/08/23	1	14.50	0	0.00	14.50	1	10,905	0.01%
2023/08/22	0	14.95	0	0.00	14.60	0	10,845	0.00%
2023/08/21	2	15.25	0	0.00	15.20	2	10,781	0.02%
2023/08/17	2	15.43	3	15.37	15.45	-1	10,708	-0.01%
2023/08/16	4	15.16	3.5	15.25	15.10	0.5	10,657	0.01%
2023/08/15	3	15.23	6	15.33	15.45	-3	10,600	-0.03%
2023/08/14	3	14.98	0	0.00	14.85	3	10,529	0.03%
2023/08/11	22	15.10	20	15.21	15.30	2	10,457	0.02%
2023/08/10	7.5	14.39	12	14.59	14.70	-4.5	10,312	-0.04%
2023/08/09	9.5	15.12	0	0.00	15.10	9.5	10,074	0.09%
2023/08/08	5	16.94	2	17.13	16.75	3	9,895	0.03%
2023/08/04	0	0.00	5	16.25	16.25	-5	9,731	-0.05%
2023/08/02	3	16.00	1	16.15	16.15	2	9,702	0.02%
2023/08/01	5	16.73	2	17.00	16.65	3	9,609	0.03%
2023/07/31	3	16.87	2	17.00	16.65	1	9,576	0.01%
2023/07/28	6	16.90	4	17.08	16.95	2	9,484	0.02%
2023/07/27	25	17.07	13	17.06	17.20	12	9,398	0.13%
2023/07/26	17	16.68	37	16.81	16.45	-20	9,213	-0.22%
2023/07/25	26	17.63	8	17.61	17.65	18	8,969	0.20%
2023/07/24	22	17.68	13	17.80	17.25	9	8,812	0.10%
2023/07/21	15	17.78	6	18.18	17.70	9	8,670	0.10%
2023/07/20	35	18.89	22	18.70	18.90	13	8,434	0.15%
2023/07/19	2	19.10	2	19.05	19.20	0	8,219	0.00%
2023/07/18	5	18.48	1	18.80	18.20	4	7,875	0.05%
2023/07/17	2	19.03	1	19.05	18.95	1	7,689	0.01%
2023/07/14	7	18.77	16	18.80	18.75	-9	7,505	-0.12%
2023/07/13	52	19.49	50	19.78	19.15	2	7,164	0.03%
2023/07/12	29	18.18	86	18.45	18.90	-57	6,415	-0.89%
2023/07/11	46	17.51	149	17.52	17.70	-103	5,935	-1.74%	大賣/鉅額交易
2023/07/10	0	0.00	26	16.93	17.50	-26	5,248	-0.50%
2023/07/07	0	0.00	2	15.85	15.95	-2	4,908	-0.04%
2023/07/06	6	15.40	0	15.50	15.40	6	4,824	0.12%
2023/07/05	0	14.95	0	0.00	15.20	0	4,789	0.00%
2023/07/04	1	14.90	0	0.00	14.90	1	4,762	0.02%
2023/07/03	10	15.41	0	0.00	15.25	10	4,747	0.21%
2023/06/27	2	14.25	0	0.00	14.40	2	4,644	0.04%
2023/06/26	12	16.40	11	16.27	15.25	1	4,497	0.02%
2023/06/21	33	15.93	11	16.01	15.85	22	4,000	0.55%
2023/06/20	11	14.82	18	14.97	15.55	-7	3,047	-0.23%
2023/06/19	15	13.76	8.2	13.98	14.15	6.8	2,575	0.27%
2023/06/16	0	0.00	11	13.55	13.55	-11	1,831	-0.60%
2023/06/15	0	0.00	2	12.35	12.35	-2	1,761	-0.11%
2023/06/14	2	11.25	2	11.15	11.25	0	1,665	0.00%
2023/06/13	1	11.00	2	11.03	11.00	-1	1,634	-0.06%
2023/06/12	7	11.04	1	10.95	10.95	6	1,616	0.37%
2023/06/09	3	10.92	1	11.00	10.85	2	1,595	0.13%
2023/06/06	1	10.75	1	10.85	10.90	0	1,579	0.00%
2023/06/05	1	10.90	2	10.93	10.85	-1	1,580	-0.06%
2023/06/02	1	10.75	0	0.00	10.75	1	1,456	0.07%
2023/06/01	1	10.80	1	10.75	10.80	0	1,459	0.00%
2023/05/31	0	0.00	1	10.80	10.80	-1	1,457	-0.07%
2023/05/30	2	10.58	2	10.80	10.65	0	1,441	0.00%
2023/05/29	1	10.30	1	10.35	10.30	0	1,354	0.00%
2023/05/26	1	10.35	0	0.00	10.25	1	1,375	0.07%
2023/05/23	0	0.00	1	10.50	10.45	-1	1,436	-0.07%
2023/05/22	1	10.45	2	10.45	10.45	-1	1,463	-0.07%
2023/05/18	1	10.45	4	10.53	10.35	-3	1,525	-0.20%
2023/05/03	0	10.30	0	0.00	10.30	0	1,661	0.00%
2023/04/28	1	10.35	0	0.00	10.25	1	1,665	0.06%
2023/04/25	0	10.45	0	0.00	10.15	0	1,673	0.00%
2023/04/24	0	10.45	0	0.00	10.45	0	1,649	0.00%
2023/04/21	5	10.45	0	0.00	10.40	5	1,637	0.31%
2023/04/20	0	10.95	0	0.00	10.65	0	1,608	0.00%
2023/04/18	7	11.45	7	11.40	11.45	0	1,532	0.00%
2023/04/13	0	0.00	2	10.80	10.75	-2	1,381	-0.14%
2023/04/10	5	10.80	0	0.00	10.55	5	1,336	0.37%
2023/04/07	1	10.70	1	10.90	10.70	0	1,316	0.00%
2023/04/06	0	0.00	1	10.70	10.80	-1	1,309	-0.08%
2023/03/30	0	0.00	3	10.60	10.55	-3	1,277	-0.23%
2023/03/29	0	10.45	0	0.00	10.45	0	1,266	0.00%
2023/03/27	1	10.65	8	10.69	10.65	-7	1,253	-0.56%
2023/03/24	0	0.00	2	10.65	10.60	-2	1,246	-0.16%
2023/03/22	1	10.65	0	0.00	10.60	1	1,209	0.08%
2023/03/21	0	0.00	1	10.65	10.60	-1	1,145	-0.09%
2023/03/14	0	9.99	0	0.00	10.00	0	1,073	0.00%
2023/03/10	0	10.10	0	0.00	10.15	0	1,076	0.00%
2023/03/09	0	0.00	1	10.45	10.20	-1	1,066	-0.09%
2023/03/07	0	10.25	0	0.00	10.35	0	1,051	0.00%
2023/02/24	1	10.45	1	10.35	10.45	0	994	0.00%
2023/02/23	1	10.30	1	10.45	10.30	0	964	0.00%
2023/02/22	0	0.00	1	10.30	10.30	-1	939	-0.11%
2023/02/20	0	10.20	5	10.25	10.20	-5	868	-0.58%
2023/02/09	0	9.58	0	0.00	9.52	0	724	0.00%
2023/02/03	0	0.00	1	9.24	9.25	-1	636	-0.16%
2023/02/02	1	9.12	0	0.00	9.18	1	624	0.16%
2023/01/16	1	8.70	0	0.00	8.70	1	625	0.16%
2023/01/12	1	8.97	0	0.00	8.94	1	603	0.17%
2023/01/10	1	8.97	0	0.00	8.97	1	612	0.16%
2022/12/16	0	8.99	0	0.00	8.90	0	788	0.00%
2022/11/03	1	8.87	0	0.00	8.88	1	1,468	0.07%
2022/10/20	0	8.97	0	0.00	8.90	0	1,568	0.00%
2022/10/13	0	8.98	0	0.00	8.56	0	1,636	0.00%
2022/10/04	0	0.00	1	8.98	8.98	-1	1,664	-0.06%
2022/09/28	1	8.30	0	0.00	8.23	1	1,702	0.06%
2022/09/27	0	0.00	8	8.25	8.62	-8	1,701	-0.47%
2022/09/26	1	8.70	10	8.72	8.59	-9	1,707	-0.53%
2022/09/20	2	9.31	0	0.00	9.31	2	1,743	0.11%
2022/09/19	1	9.32	0	0.00	9.31	1	1,773	0.06%
2022/09/12	0	9.47	0	0.00	9.40	0	1,896	0.00%
2022/09/06	0	9.48	0	0.00	9.45	0	1,940	0.00%
2022/09/05	0	9.62	0	0.00	9.60	0	1,962	0.00%
2022/09/02	3	9.90	0	0.00	9.90	3	1,958	0.15%
2022/08/31	3	10.40	3	10.30	10.30	0	1,961	0.00%
2022/08/29	0	0.00	4	10.15	10.15	-4	1,769	-0.23%
2022/08/24	2	10.20	1	10.30	10.25	1	2,192	0.05%
2022/08/22	1	10.50	0	0.00	10.40	1	2,496	0.04%
2022/08/19	1	10.60	1	10.75	10.70	0	2,648	0.00%
2022/08/17	0	0.00	1	10.45	10.40	-1	2,661	-0.04%
2022/08/16	0	0.00	15	10.50	10.35	-15	2,798	-0.54%
2022/08/15	5	10.42	0	0.00	10.50	5	3,127	0.16%
2022/08/04	1	9.71	0	0.00	9.73	1	3,161	0.03%
2022/08/03	1	9.95	0	0.00	9.96	1	3,145	0.03%
2022/08/02	1	10.15	0	0.00	10.10	1	3,148	0.03%
2022/07/28	0	0.00	5	10.20	10.10	-5	3,145	-0.16%
2022/07/07	0	0.00	5	9.17	9.22	-5	3,180	-0.16%
2022/07/04	4	9.05	0	0.00	9.05	4	3,196	0.13%
2022/07/01	2	9.72	4	9.39	9.06	-2	3,223	-0.06%
2022/06/28	2	10.05	20	10.05	10.10	-18	3,243	-0.56%
2022/06/27	2	10.20	5	10.20	10.25	-3	3,251	-0.09%
2022/06/24	5	9.98	9	10.04	10.00	-4	3,266	-0.12%
2022/06/23	18	9.97	17	10.03	9.85	1	3,276	0.03%
2022/06/22	16	9.84	3	9.77	9.76	13	3,260	0.40%
2022/06/21	8	9.75	27	9.87	10.05	-19	3,260	-0.58%
2022/06/20	14	9.86	5	9.80	9.66	9	3,264	0.28%
2022/06/16	2	10.10	1	10.10	10.10	1	3,230	0.03%
2022/06/15	6	10.25	12	10.33	10.30	-6	3,242	-0.19%
2022/06/14	2	10.05	6	10.18	10.20	-4	3,260	-0.12%
2022/06/13	7	10.18	2	10.30	10.15	5	3,251	0.15%
2022/06/09	30	10.73	6	10.83	10.60	24	3,235	0.74%
2022/06/08	2	10.65	8	10.68	10.65	-6	3,197	-0.19%
2022/06/07	4	10.58	0	0.00	10.50	4	3,216	0.12%
2022/06/06	2	10.60	0	0.00	10.65	2	3,230	0.06%
2022/06/02	7	10.81	4	10.90	10.75	3	3,155	0.10%
2022/05/25	0	10.30	0	0.00	10.25	0	2,553	0.00%
2022/05/24	0	10.40	0	0.00	10.25	0	2,575	0.00%
2022/05/19	0	0.00	1	10.80	10.85	-1	2,164	-0.05%
2022/05/13	0	0.00	0.5	10.35	10.40	-0.5	2,197	-0.02%
2022/05/11	0	10.30	0	0.00	10.15	0	2,242	0.00%
2022/05/06	0	10.65	0	0.00	10.75	0	2,403	0.00%
2022/05/05	0	10.90	0	0.00	10.85	0	2,445	0.00%
2022/04/28	2	10.65	0	0.00	10.80	2	2,560	0.08%
2022/04/27	0	10.45	0	0.00	10.70	0	2,599	0.00%
2022/04/25	0	0.00	2	10.85	10.75	-2	2,627	-0.08%
2022/04/18	0	10.95	0	0.00	10.90	0	3,160	0.00%
2022/04/15	0	11.05	0	0.00	11.05	0	3,583	0.00%
2022/04/14	0	11.25	0	0.00	11.15	0	3,739	0.00%
2022/04/11	0	11.40	0	0.00	11.15	0	4,688	0.00%
2022/04/08	0	11.65	0	0.00	11.55	0	5,939	0.00%
2022/04/07	2	11.65	0	0.00	11.45	2	6,608	0.03%
2022/04/06	0	11.90	0	0.00	11.90	0	6,749	0.00%
2022/04/01	3	11.95	0	0.00	11.95	3	7,088	0.04%
2022/03/31	0	12.20	0	0.00	12.10	0	7,157	0.00%
2022/03/30	0	12.30	0	0.00	12.25	0	7,207	0.00%
2022/03/29	0	12.50	0	0.00	12.30	0	7,276	0.00%
2022/03/28	0	12.65	0	0.00	12.60	0	7,773	0.00%
2022/03/25	1	12.95	0	0.00	12.85	1	7,848	0.01%
2022/03/24	5	12.90	5	12.95	12.95	0	7,888	0.00%
2022/03/23	0	13.10	1	13.00	13.00	-1	8,054	-0.01%
2022/03/22	0	0.00	3	12.95	13.10	-3	8,294	-0.04%
2022/03/21	0	13.15	0	0.00	12.90	0	9,065	0.00%
2022/03/15	0	12.90	10	12.88	12.90	-10	11,145	-0.09%
2022/03/07	0	12.30	0	0.00	12.20	0	11,190	0.00%
2022/03/04	0	12.95	0	0.00	12.80	0	11,281	0.00%
2022/03/03	0	0.00	1	13.00	13.00	-1	11,300	-0.01%
2022/02/25	2	12.80	0	0.00	12.80	2	11,249	0.02%
2022/02/24	3	12.95	0	0.00	12.85	3	11,276	0.03%
2022/02/22	17	13.60	0	0.00	13.60	17	11,281	0.15%
2022/02/21	0	13.80	0	0.00	14.00	0	11,304	0.00%
2022/02/18	3	13.82	0	0.00	13.85	3	11,289	0.03%
2022/02/17	3	13.93	34	13.92	13.85	-31	11,282	-0.27%
2022/02/16	0	0.00	2	14.05	14.10	-2	11,265	-0.02%
2022/02/15	0	0.00	1	14.20	13.90	-1	11,272	-0.01%
2022/02/14	2	13.80	0	0.00	13.90	2	11,236	0.02%
2022/02/11	0	0.00	10	14.35	14.30	-10	11,205	-0.09%
2022/02/09	0	0.00	1	14.10	14.30	-1	11,116	-0.01%
2022/01/24	0	13.10	0	0.00	13.15	0	10,947	0.00%
2022/01/20	1	13.75	1	13.95	13.70	0	10,900	0.00%
2022/01/18	1	13.85	1	13.95	13.75	0	10,828	0.00%
2022/01/14	0	13.40	0	0.00	13.35	0	10,755	0.00%
2022/01/13	0	0.00	4	13.93	13.70	-4	10,673	-0.04%
2022/01/12	2	14.10	7	14.26	14.00	-5	10,594	-0.05%
2022/01/11	8	14.04	4	14.18	14.15	4	10,392	0.04%
2022/01/10	9	14.83	6	15.02	14.40	3	10,207	0.03%
2022/01/07	6	14.73	15	14.63	14.55	-9	9,773	-0.09%
2022/01/06	17	15.21	16	15.14	15.15	1	9,598	0.01%
2022/01/05	75	15.18	46	15.38	14.90	29	9,413	0.31%
2022/01/04	19	15.41	19	15.53	15.10	0	8,986	0.00%
2022/01/03	71	16.13	26	16.19	16.10	45	8,602	0.52%
2021/12/30	5	15.57	21	15.75	16.00	-16	7,340	-0.22%
2021/12/29	2	14.60	2	14.73	14.55	0	6,655	0.00%
2021/12/28	3	14.73	3	14.90	14.60	0	6,490	0.00%
2021/12/27	1	14.35	6	14.34	14.45	-5	6,159	-0.08%
2021/12/24	1	14.10	2	14.10	14.10	-1	6,077	-0.02%
2021/12/23	0	0.00	10	14.30	14.35	-10	6,005	-0.17%
2021/12/22	21	14.62	9	14.60	14.30	12	5,924	0.20%
2021/12/20	3	14.03	0	0.00	14.10	3	5,307	0.06%
2021/12/17	1	13.90	41	14.10	14.00	-40	5,250	-0.76%
2021/12/16	7	14.69	2	14.88	14.85	5	5,064	0.10%
2021/12/15	66	14.88	41	14.78	14.60	25	4,812	0.52%
2021/12/14	32	15.57	22	15.25	14.10	10	4,038	0.25%
2021/12/13	10	15.30	15.3	15.41	15.55	-5.3	3,048	-0.17%
2021/12/10	58	13.46	20	13.67	14.15	38	2,758	1.38%
2021/12/09	10	12.10	21	12.90	12.90	-11	2,045	-0.54%
2021/12/06	3	11.55	0	0.00	11.45	3	1,682	0.18%
2021/11/29	0	10.80	3	10.45	10.70	-3	1,549	-0.19%
2021/11/23	0	0.00	10	11.25	11.25	-10	1,424	-0.70%
2021/11/16	0	0.00	10	11.00	10.90	-10	1,240	-0.81%
2021/11/15	0	0.00	10	10.90	10.85	-10	1,236	-0.81%
2021/11/12	0	11.00	0	0.00	10.90	0	1,226	0.00%
2021/11/11	0	0.00	20	11.30	11.25	-20	1,194	-1.67%
2021/11/09	0	11.30	0	0.00	11.20	0	1,215	0.00%
2021/11/08	0	0.00	11	11.35	11.40	-11	1,220	-0.90%
2021/11/05	0	0.00	40	11.20	11.25	-40	1,265	-3.16%
2021/11/04	0	11.20	0	0.00	11.10	0	1,268	0.00%
2021/10/28	0	0.00	3	11.45	11.20	-3	1,343	-0.22%
2021/10/27	2	11.10	0	0.00	11.15	2	1,329	0.15%
2021/10/04	2	10.80	0	0.00	10.20	2	1,738	0.12%
2021/10/01	3	10.85	0	0.00	10.85	3	1,715	0.17%
2021/09/16	4	11.15	0	0.00	11.15	4	1,808	0.22%
2021/09/08	3	10.95	0	0.00	10.85	3	1,860	0.16%
2021/09/07	2	11.35	2	11.30	11.35	0	1,830	0.00%
2021/09/02	5	11.75	0	0.00	11.75	5	1,823	0.27%
2021/08/19	1	11.90	0	0.00	11.40	1	1,928	0.05%
2021/08/16	1	12.05	0	0.00	11.90	1	1,948	0.05%
2021/08/11	3	12.77	0	0.00	12.50	3	1,996	0.15%
2021/08/10	1	13.15	0	0.00	13.15	1	1,991	0.05%
2021/08/09	1	13.40	0	0.00	13.30	1	2,041	0.05%
2021/08/04	0	0.00	1	13.95	14.10	-1	2,129	-0.05%
2021/07/22	0	0.00	3	13.70	13.80	-3	2,696	-0.11%
2021/07/21	0	13.00	0	0.00	13.15	0	2,834	0.00%
2021/07/13	0	0.00	2	13.90	13.70	-2	3,579	-0.06%
2021/07/06	0	13.50	0	0.00	13.50	0	4,159	0.00%
2021/06/30	0	13.45	0	0.00	13.50	0	4,552	0.00%
2021/06/29	1	13.40	0	0.00	13.40	1	4,776	0.02%
2021/06/28	5	14.45	5	13.75	13.75	0	5,029	0.00%
2021/06/25	0	0.00	1	14.05	14.15	-1	5,310	-0.02%
2021/06/23	0	0.00	5	13.65	13.55	-5	5,450	-0.09%
2021/06/22	4	13.25	0	0.00	13.15	4	5,483	0.07%
2021/06/16	1	13.55	0	0.00	13.55	1	6,069	0.02%
2021/06/11	3	13.78	0	0.00	13.85	3	6,345	0.05%
2021/06/09	2	13.80	10	13.75	13.70	-8	6,371	-0.13%
2021/06/08	0	0.00	12	13.95	13.95	-12	6,375	-0.19%
2021/05/31	2	14.05	0	0.00	13.80	2	6,353	0.03%
2021/05/27	1	13.30	0	0.00	13.35	1	6,351	0.02%
2021/05/26	1	13.30	0	0.00	13.55	1	6,377	0.02%
2021/05/25	2	13.50	1	13.50	13.40	1	6,403	0.02%
2021/05/24	0	0.00	1	13.30	13.20	-1	6,427	-0.02%
2021/05/21	0	0.00	1	12.90	12.85	-1	6,448	-0.02%
2021/05/19	0	0.00	6	12.44	12.85	-6	6,491	-0.09%
2021/05/18	0	0.00	1	12.30	12.30	-1	6,486	-0.02%
2021/05/17	2	11.21	0	0.00	11.20	2	6,454	0.03%
2021/05/14	2	12.60	0	0.00	12.40	2	6,392	0.03%
2021/05/12	5	12.98	0	0.00	12.70	5	6,401	0.08%
2021/05/11	2	14.05	1	14.90	14.05	1	6,343	0.02%
2021/05/07	1	14.35	0	0.00	14.90	1	6,300	0.02%
2021/05/04	11.1	15.02	0	0.00	14.80	11.1	6,154	0.18%
2021/05/03	8	16.01	0	0.00	15.85	8	6,039	0.13%
2021/04/29	2	17.63	4	17.40	17.05	-2	5,940	-0.03%
2021/04/28	0	0.00	8	17.79	17.75	-8	5,858	-0.14%
2021/04/27	9	17.73	7	17.77	17.70	2	5,780	0.03%
2021/04/26	14	18.24	21	18.02	18.25	-7	5,597	-0.13%
2021/04/23	19.1	17.66	10	17.80	18.00	9.1	5,401	0.17%
2021/04/22	13	17.54	2	18.60	17.00	11	5,269	0.21%
2021/04/21	22	18.30	22	18.43	18.35	0	5,031	0.00%
2021/04/20	5	17.55	3	17.57	17.40	2	4,900	0.04%
2021/04/19	8	17.09	5	17.55	17.25	3	4,883	0.06%
2021/04/16	10	17.40	2	17.50	17.40	8	4,822	0.17%
2021/04/15	12	17.53	5	17.60	17.45	7	4,768	0.15%
2021/04/14	4	16.19	0	0.00	16.75	4	4,583	0.09%
2021/04/13	12	17.50	1	17.00	16.90	11	4,557	0.24%
2021/04/12	27	17.71	11	17.75	17.70	16	4,493	0.36%
2021/04/09	0	0.00	7	17.60	17.35	-7	4,339	-0.16%
2021/04/08	5	17.29	0	0.00	17.30	5	4,247	0.12%
2021/04/07	0	0.00	14	17.20	17.35	-14	4,208	-0.33%
2021/04/06	5	17.02	5	17.25	16.85	0	4,178	0.00%
2021/04/01	12	17.35	27	17.19	17.00	-15	4,311	-0.35%
2021/03/31	11	16.41	14	16.75	16.85	-3	4,099	-0.07%
2021/03/30	17	16.16	3	16.25	16.10	14	3,892	0.36%
2021/03/29	4	15.43	1	15.65	15.40	3	3,593	0.08%
2021/03/26	0	0.00	2	14.78	14.80	-2	3,579	-0.06%
2021/03/25	4	14.56	0	0.00	14.55	4	3,595	0.11%
2021/03/22	1	15.60	11	15.52	15.55	-10	3,447	-0.29%
2021/03/19	54	15.05	8	15.37	15.00	46	3,346	1.37%
2021/03/18	4	15.30	0	0.00	15.30	4	3,049	0.13%
2021/03/16	1	14.00	5	14.10	14.05	-4	2,875	-0.14%
2021/03/15	0	0.00	2	14.20	14.20	-2	2,941	-0.07%
2021/03/11	0	0.00	3	14.15	14.05	-3	3,131	-0.10%
2021/03/08	6	13.60	5	13.58	13.50	1	3,479	0.03%
2021/03/05	2	13.50	1	13.70	13.50	1	3,730	0.03%
2021/03/02	10	14.28	10	13.91	13.85	0	3,969	0.00%
2021/02/26	3	14.15	0	0.00	14.20	3	3,976	0.08%
2021/02/25	0	0.00	2	14.00	14.00	-2	3,985	-0.05%
2021/02/24	8	14.20	8	14.00	13.95	0	4,016	0.00%
2021/02/23	5	14.05	5	14.15	14.10	0	4,399	0.00%
2021/02/18	0	0.00	10	13.35	13.45	-10	4,610	-0.22%
2021/02/05	10	12.65	0	0.00	12.60	10	4,589	0.22%
2021/02/03	15	13.13	10	12.80	13.00	5	4,579	0.11%
2021/02/02	10	12.75	0	0.00	12.50	10	4,487	0.22%
2021/01/27	10	12.60	10	12.50	12.50	0	4,368	0.00%
2021/01/22	0	0.00	1	12.60	12.65	-1	4,354	-0.02%
2021/01/20	1	12.75	0	0.00	12.50	1	4,325	0.02%
2021/01/13	2	14.10	2	14.35	14.00	0	4,188	0.00%
2020/12/31	2	14.10	0	0.00	14.10	2	3,966	0.05%
2020/12/30	2	14.35	0	0.00	14.25	2	3,931	0.05%
2020/12/29	5	14.50	4	14.50	14.50	1	3,900	0.03%
2020/12/28	0	0.00	2.4	14.86	14.85	-2.4	3,815	-0.06%
2020/12/23	0	0.00	0.7	13.50	14.15	-0.7	3,468	-0.02%
2020/12/22	2	14.35	0	0.00	13.80	2	3,450	0.06%
2020/12/11	0	0.00	5	13.60	13.60	-5	3,222	-0.16%
2020/12/10	0	0.00	32	14.00	13.95	-32	3,164	-1.01%
2020/12/09	5	14.25	0	0.00	14.10	5	3,119	0.16%
2020/12/07	1	14.55	1	14.20	14.25	0	3,048	0.00%
2020/12/04	13	14.47	5	14.15	14.50	8	2,894	0.28%
2020/12/01	20	14.11	10	14.22	14.30	10	2,750	0.36%
2020/11/30	10	13.80	6	13.70	13.70	4	2,681	0.15%
2020/11/27	7	12.90	0	0.00	12.95	7	2,474	0.28%
2020/11/25	18	12.70	5	12.75	12.55	13	2,452	0.53%
2020/11/23	10	12.45	0	0.00	12.65	10	2,395	0.42%
2020/11/20	15	12.79	12	12.68	12.65	3	2,329	0.13%
2020/11/19	18	12.35	1	12.90	12.90	17	1,896	0.90%
2020/11/17	10	11.55	0	0.00	11.55	10	1,568	0.64%
2020/11/16	0	0.00	1	11.85	11.70	-1	1,609	-0.06%
2020/11/13	5	11.45	0	0.00	11.50	5	1,593	0.31%
2020/10/26	0	0.00	0	11.65	11.70	0	1,818	0.00%
2020/10/23	0	0.00	8	11.65	11.70	-8	1,817	-0.44%
2020/10/22	1	11.70	0	0.00	11.65	1	1,837	0.05%
2020/09/21	0	0.00	11	12.25	12.00	-11	2,356	-0.47%
2020/09/09	10	12.20	0	0.00	12.20	10	2,363	0.42%
2020/09/07	20	12.35	21	12.26	12.15	-1	2,355	-0.04%
2020/09/03	1	11.90	2	11.80	11.85	-1	2,171	-0.05%
2020/09/01	2	11.20	0	0.00	11.10	2	2,031	0.10%
2020/08/27	10	11.10	0	0.00	11.10	10	2,112	0.47%
2020/08/26	1	10.85	0	0.00	10.80	1	2,084	0.05%
2020/08/20	4	10.60	0	0.00	10.40	4	2,123	0.19%
2020/08/19	1	11.60	0	0.00	11.30	1	2,077	0.05%
2020/08/03	5	11.85	0	0.00	11.80	5	2,056	0.24%
2020/07/31	10	11.40	0	0.00	12.00	10	2,039	0.49%
2020/07/28	5	10.70	0	0.00	10.75	5	1,958	0.26%
2020/07/16	0	0.00	2	11.60	11.60	-2	1,998	-0.10%
2020/07/10	1	11.80	1	12.10	11.80	0	2,011	0.00%
2020/07/09	4	12.55	1	12.20	12.25	3	1,988	0.15%
2020/07/07	0	0.00	1	11.60	12.00	-1	1,684	-0.06%
2020/07/06	0	0.00	1	11.30	11.25	-1	1,610	-0.06%
2020/07/02	0	0.00	1	10.90	11.05	-1	1,581	-0.06%
2020/06/29	0	0.00	1	10.60	10.55	-1	1,644	-0.06%
2020/06/19	0	0.00	1	11.25	11.05	-1	1,653	-0.06%
2020/06/12	2	10.43	0	0.00	10.65	2	1,715	0.12%
2020/06/11	1	11.10	2	10.80	10.85	-1	1,733	-0.06%
2020/06/10	0	0.00	1	11.20	11.25	-1	1,732	-0.06%
2020/06/08	25	11.40	0	0.00	11.35	25	1,807	1.38%
2020/06/05	1	11.20	0	0.00	11.55	1	1,780	0.06%
2020/06/03	0	0.00	1	10.85	10.75	-1	1,725	-0.06%
2020/06/01	5	10.21	5	10.40	10.45	0	1,891	0.00%
2020/05/29	1	10.05	0	0.00	10.00	1	1,885	0.05%
2020/05/14	0	0.00	1	10.80	10.85	-1	1,875	-0.05%
2020/05/07	1	11.60	0	0.00	11.60	1	1,826	0.05%
2020/04/29	2	11.75	1	11.75	11.60	1	1,812	0.06%
2020/04/27	1	11.45	0	0.00	11.45	1	1,758	0.06%
2020/04/22	2	11.00	1	11.10	11.00	1	1,769	0.06%
2020/04/21	1	10.90	0	0.00	10.85	1	1,784	0.06%
2020/04/20	2	11.40	0	0.00	11.40	2	1,832	0.11%
2020/04/17	3	11.40	0	0.00	11.30	3	1,833	0.16%
2020/04/16	0	0.00	2	11.45	11.35	-2	1,816	-0.11%
2020/04/15	1	11.05	0	0.00	11.25	1	1,812	0.06%
2020/04/14	2	10.60	0	0.00	10.80	2	1,811	0.11%
2020/04/13	0	0.00	1	10.75	10.45	-1	1,826	-0.05%
2020/04/09	1	10.25	0	0.00	10.35	1	1,909	0.05%
2020/03/27	0	0.00	4	9.30	9.25	-4	1,890	-0.21%
2020/03/20	4	8.02	0	0.00	7.93	4	1,909	0.21%
2020/03/19	1	7.66	0	0.00	7.66	1	1,914	0.05%
2020/03/17	1	9.54	0	0.00	9.20	1	1,863	0.05%
2020/03/16	0	0.00	1	10.60	10.20	-1	1,821	-0.05%
2020/03/13	1	10.50	1	10.50	10.50	0	1,807	0.00%
2020/03/12	0	0.00	4	11.90	11.60	-4	1,760	-0.23%
2020/03/06	0	0.00	1	14.35	13.70	-1	1,661	-0.06%
2020/03/05	1	13.95	2	13.75	13.95	-1	1,566	-0.06%
2020/03/03	1	13.20	0	0.00	12.90	1	1,451	0.07%
2020/02/27	0	0.00	2	13.15	13.15	-2	1,444	-0.14%
2020/02/25	1	13.50	0	0.00	13.55	1	1,428	0.07%
2020/02/24	3	13.75	0	0.00	13.80	3	1,438	0.21%
2020/02/20	2	14.30	0	0.00	14.15	2	1,436	0.14%
2020/02/11	10	14.20	0	0.00	14.15	10	1,484	0.67%
2020/02/05	3	14.25	0	0.00	14.25	3	1,462	0.21%
2020/01/30	1	15.00	0	0.00	14.85	1	1,448	0.07%
2020/01/16	0	0.00	1	16.95	16.85	-1	1,412	-0.07%
2020/01/09	1	15.90	0	0.00	15.75	1	1,295	0.08%
2020/01/08	1	16.00	0	0.00	15.85	1	1,288	0.08%
2020/01/07	1	16.25	0	0.00	16.15	1	1,274	0.08%
2020/01/06	1	16.20	1	16.10	16.10	0	1,250	0.00%
2020/01/03	2	16.53	1	16.45	16.65	1	1,230	0.08%
2020/01/02	0	0.00	4	15.64	16.50	-4	1,195	-0.33%
2019/12/25	2	15.05	0	0.00	15.10	2	1,240	0.16%
2019/12/23	1	15.25	0	0.00	15.15	1	1,253	0.08%
2019/12/19	2	15.70	0	0.00	15.70	2	1,270	0.16%
2019/12/18	1	15.35	6	15.63	15.65	-5	1,299	-0.38%
2019/12/17	1	15.45	0	0.00	15.35	1	1,263	0.08%
2019/12/16	0	0.00	3	15.13	15.25	-3	1,236	-0.24%
2019/12/13	2	14.48	0	0.00	14.45	2	1,184	0.17%
2019/12/12	1	14.90	0	0.00	14.95	1	1,159	0.09%
2019/12/09	0	0.00	1	15.25	15.00	-1	1,145	-0.09%
2019/12/05	0	0.00	2	15.18	15.10	-2	1,144	-0.17%
2019/12/04	0	0.00	1	14.75	14.75	-1	1,129	-0.09%
2019/12/03	0	0.00	1	15.00	14.75	-1	1,141	-0.09%
2019/11/29	1	14.90	0	0.00	14.95	1	1,161	0.09%
2019/11/28	0	0.00	3	15.12	15.10	-3	1,173	-0.26%
2019/11/27	0	0.00	3	15.02	15.05	-3	1,223	-0.25%
2019/11/26	3	15.05	0	0.00	14.95	3	1,223	0.25%
2019/11/21	0	0.00	1	15.25	15.30	-1	1,207	-0.08%
2019/11/20	2	15.15	4	15.15	15.15	-2	1,188	-0.17%
2019/11/18	2	14.90	0	0.00	14.90	2	1,175	0.17%
2019/11/14	2	15.03	31	14.95	14.90	-29	1,175	-2.47%
2019/11/13	1	14.85	0	0.00	15.00	1	1,173	0.09%
2019/11/06	1	16.60	2	16.60	16.55	-1	1,130	-0.09%
2019/10/31	0	0.00	6	17.05	16.60	-6	1,182	-0.51%
2019/10/29	0	0.00	5	17.20	17.10	-5	1,167	-0.43%
2019/10/28	1	17.40	5	17.40	17.40	-4	1,168	-0.34%
2019/10/25	0	0.00	2	17.55	17.50	-2	1,166	-0.17%
2019/10/24	0	0.00	8	17.55	17.55	-8	1,175	-0.68%
2019/10/23	1	17.65	0	0.00	17.65	1	1,186	0.08%
2019/10/22	0	0.00	2	17.80	17.60	-2	1,185	-0.17%
2019/10/21	0	0.00	1	17.65	17.65	-1	1,199	-0.08%
2019/10/15	0	0.00	2	17.63	17.70	-2	1,234	-0.16%
2019/10/14	0	0.00	4	17.74	17.65	-4	1,231	-0.32%
2019/10/08	2	17.80	2	17.78	17.80	0	1,239	0.00%
2019/10/07	1	18.40	0	0.00	18.35	1	1,212	0.08%
2019/10/04	2	18.50	5	18.85	18.65	-3	1,205	-0.25%
2019/10/02	0	0.00	4.4	18.01	18.15	-4.4	1,111	-0.39%
2019/10/01	1	18.00	1	18.00	18.10	0	1,111	0.00%
2019/09/26	1	17.90	0	0.00	17.90	1	1,131	0.09%
2019/09/24	0	0.00	1	18.25	18.30	-1	1,206	-0.08%
2019/09/23	4	18.15	2	18.25	18.20	2	1,185	0.17%
2019/09/20	4	17.44	0	0.00	17.40	4	1,136	0.35%
2019/09/11	0	0.00	0.1	17.35	17.35	-0.1	1,218	-0.01%
2019/09/06	0	0.00	1.1	18.30	18.25	-1.1	1,228	-0.09%
2019/09/03	0	0.00	10	18.10	18.00	-10	1,240	-0.81%
2019/09/02	2	18.25	0	0.00	18.30	2	1,243	0.16%
2019/08/30	3	17.65	0	0.00	18.10	3	1,247	0.24%
2019/08/29	0	0.00	2	17.30	17.40	-2	1,213	-0.16%
2019/08/27	1	17.00	0	0.00	17.00	1	1,222	0.08%
2019/08/13	0	0.00	5	17.10	17.05	-5	1,349	-0.37%
2019/08/06	0	0.00	1	16.10	16.20	-1	1,392	-0.07%
2019/08/05	0	0.00	1	16.65	16.55	-1	1,404	-0.07%
2019/08/01	1	17.85	0	0.00	17.85	1	1,416	0.07%
2019/07/29	0	0.00	1	18.65	18.55	-1	1,463	-0.07%
2019/07/23	2	18.25	1	18.20	18.35	1	1,611	0.06%
2019/07/22	0	0.00	1	17.95	17.80	-1	1,642	-0.06%
2019/07/19	4	18.08	0	0.00	18.00	4	1,675	0.24%
2019/07/18	0	0.00	10	18.25	18.05	-10	1,809	-0.55%
2019/07/17	0	0.00	1	18.80	18.65	-1	2,214	-0.05%
2019/07/16	0	0.00	6	18.50	18.50	-6	2,294	-0.26%
2019/07/15	0	0.00	1	18.15	18.30	-1	2,328	-0.04%
2019/07/09	2	18.75	2	18.55	18.55	0	2,865	0.00%
2019/07/04	1	19.45	4	19.40	19.35	-3	3,025	-0.10%
2019/07/03	2	19.35	0	0.00	19.40	2	3,047	0.07%
2019/07/02	3	19.65	3	19.62	19.95	0	3,071	0.00%
2019/06/27	4	18.95	0	0.00	18.95	4	3,214	0.12%
2019/06/26	5	19.00	6	18.88	18.70	-1	3,248	-0.03%
2019/06/25	3	19.45	0	0.00	19.25	3	3,285	0.09%
2019/06/20	0	0.00	14	19.48	19.60	-14	3,676	-0.38%
2019/06/19	0	0.00	2	19.40	19.55	-2	3,892	-0.05%
2019/06/18	0	0.00	1	18.95	18.85	-1	4,093	-0.02%
2019/06/12	0	0.00	0.3	19.20	19.20	-0.3	4,474	-0.01%
2019/06/11	0	0.00	3	19.20	19.15	-3	4,545	-0.07%
2019/05/30	0	0.00	1	18.90	18.75	-1	5,667	-0.02%
2019/05/29	0	0.00	20	18.20	18.15	-20	5,929	-0.34%
2019/05/23	7	17.95	0	0.00	17.90	7	6,798	0.10%
2019/05/14	1	18.15	3	17.35	18.15	-2	8,557	-0.02%
2019/05/13	1	17.75	0	0.00	17.75	1	8,610	0.01%
2019/05/06	1	18.80	10	18.85	18.90	-9	8,890	-0.10%
2019/05/02	0	0.00	1	19.30	19.50	-1	8,861	-0.01%
2019/04/30	2	19.50	10	19.30	19.30	-8	8,840	-0.09%
2019/04/29	0	0.00	10	20.05	20.00	-10	8,788	-0.11%
2019/04/26	1	20.65	1	20.55	20.55	0	8,746	0.00%
2019/04/25	1	20.75	1	20.90	20.95	0	8,709	0.00%
2019/04/24	1	21.05	6	21.23	20.85	-5	8,691	-0.06%
2019/04/23	5	22.21	1	21.65	21.65	4	8,579	0.05%
2019/04/22	0	0.00	7	21.27	21.65	-7	8,170	-0.09%
2019/04/19	5	20.90	0	0.00	20.90	5	8,086	0.06%
2019/04/18	2	21.20	1	20.70	20.70	1	8,058	0.01%
2019/04/17	7	21.39	0	0.00	21.30	7	7,997	0.09%
2019/04/16	6	21.65	7	21.92	21.85	-1	7,921	-0.01%
2019/04/15	5	21.65	1	21.65	21.60	4	7,713	0.05%
2019/04/12	1	20.60	0	0.00	20.55	1	7,600	0.01%
2019/04/11	7	21.77	4	21.89	21.10	3	7,598	0.04%
2019/04/10	5	21.35	0	0.00	21.45	5	7,498	0.07%
2019/04/09	0	0.00	18	21.07	21.10	-18	7,482	-0.24%
2019/04/08	3	21.18	0	0.00	21.10	3	7,475	0.04%
2019/04/03	10	21.75	1	21.30	21.15	9	7,446	0.12%
2019/03/29	0	0.00	4	20.40	20.60	-4	7,273	-0.05%
2019/03/26	0	0.00	25	21.45	21.30	-25	7,649	-0.33%
2019/03/25	1	20.95	1	20.85	21.05	0	7,476	0.00%
2019/03/22	36	21.98	5	21.75	21.30	31	7,428	0.42%
2019/03/21	12	21.74	10	21.70	22.15	2	7,226	0.03%
2019/03/20	3	20.88	13	21.04	20.90	-10	7,022	-0.14%
2019/03/19	0	0.00	6	20.95	20.75	-6	7,005	-0.09%
2019/03/18	3	21.23	35	21.23	21.15	-32	6,945	-0.46%
2019/03/15	5	20.70	4	20.45	20.70	1	6,757	0.01%
2019/03/14	2	20.43	12	20.40	20.55	-10	6,726	-0.15%
2019/03/13	18	20.90	78	21.24	20.70	-60	6,777	-0.89%
2019/03/12	1	20.30	0.1	20.20	20.30	0.9	6,556	0.01%
2019/03/11	13	20.54	4	20.40	20.40	9	6,594	0.14%
2019/03/08	16.1	20.74	15	20.63	20.50	1.1	6,674	0.02%
2019/03/07	18	20.79	20	20.68	20.80	-2	6,451	-0.03%
2019/03/06	1	20.50	3	20.75	20.75	-2	6,282	-0.03%
2019/03/05	1	20.65	6	20.75	20.50	-5	6,401	-0.08%
2019/03/04	26	20.83	26	20.64	20.90	0	6,402	0.00%
2019/02/27	46	20.67	58	20.70	20.60	-12	6,134	-0.20%
2019/02/26	2	20.05	51	20.05	19.90	-49	5,759	-0.85%
2019/02/25	20	19.95	1	20.10	20.20	19	5,731	0.33%
2019/02/22	48	20.69	22	20.60	20.25	26	5,680	0.46%
2019/02/21	30	20.18	14	20.35	20.60	16	5,529	0.29%
2019/02/20	115	20.31	5	20.13	20.15	110	5,470	2.01%	大買/鉅額交易
2019/02/19	4	19.80	1	19.75	19.90	3	5,320	0.06%
2019/02/18	11	20.40	15	20.45	20.30	-4	5,299	-0.08%
2019/02/15	21	19.93	12	20.37	19.75	9	5,062	0.18%
2019/02/14	61	18.04	78	19.29	19.55	-17	4,542	-0.37%
2019/02/13	10	17.55	0	0.00	17.80	10	4,384	0.23%
2019/02/12	10	17.30	10	17.25	17.60	0	4,524	0.00%
2019/01/30	1	17.15	3	17.25	17.00	-2	4,689	-0.04%
2019/01/28	13	16.98	32	17.03	17.05	-19	4,912	-0.39%
2019/01/25	0	0.00	21	17.20	17.10	-21	5,187	-0.40%
2019/01/23	0	0.00	3	16.37	16.40	-3	5,304	-0.06%
2019/01/21	3	16.78	0	0.00	16.60	3	5,589	0.05%
2019/01/11	1	16.25	0	0.00	16.15	1	5,895	0.02%
2019/01/07	0	0.00	1	16.35	16.40	-1	6,030	-0.02%
2019/01/04	1	15.50	0	0.00	15.60	1	6,167	0.02%
2019/01/02	0	0.00	1	16.10	16.15	-1	6,367	-0.02%
2018/12/28	2	16.30	1	16.20	16.05	1	6,500	0.02%
2018/12/27	1	16.55	1	16.35	16.50	0	6,529	0.00%
2018/12/26	41	16.50	1	16.70	16.35	40	6,578	0.61%
2018/12/25	2	16.50	1	16.40	16.50	1	6,623	0.02%
2018/12/22	1	17.15	1	17.20	17.15	0	6,778	0.00%
2018/12/21	0	0.00	11	17.31	17.30	-11	6,885	-0.16%
2018/12/20	2	17.33	16	17.68	17.15	-14	7,010	-0.20%
2018/12/19	41	18.51	7	18.56	18.35	34	6,916	0.49%
2018/12/18	0	0.00	1	17.55	17.50	-1	6,619	-0.02%
2018/12/17	3	17.25	3	17.20	17.05	0	6,574	0.00%
2018/12/12	2	17.00	2	17.13	17.10	0	6,567	0.00%
2018/12/07	0	0.00	2	17.25	17.40	-2	6,846	-0.03%
2018/12/06	0	0.00	5	17.85	16.80	-5	6,864	-0.07%
2018/12/05	1	18.05	14	18.13	18.30	-13	6,779	-0.19%
2018/12/04	10	18.80	11	18.83	18.50	-1	6,829	-0.01%
2018/12/03	7	18.62	1	18.15	18.50	6	6,770	0.09%
2018/11/30	3	18.00	3	17.95	17.85	0	6,647	0.00%
2018/11/29	1	17.80	0	0.00	17.60	1	6,593	0.02%
2018/11/28	11	17.86	1	17.80	17.70	10	6,479	0.15%
2018/11/27	0	0.00	4	17.05	17.20	-4	6,256	-0.06%
2018/11/23	4	16.54	0	0.00	16.35	4	6,312	0.06%
2018/11/22	0	0.00	3	17.10	16.65	-3	6,292	-0.05%
2018/11/20	24	17.17	22	16.99	16.80	2	6,274	0.03%
2018/11/19	0	0.00	2	16.90	17.10	-2	6,144	-0.03%
2018/11/16	1	16.55	3	16.73	16.55	-2	6,064	-0.03%
2018/11/15	4	17.11	2	16.95	16.50	2	6,016	0.03%
2018/11/14	1	16.90	1	16.80	17.00	0	5,907	0.00%
2018/11/13	0	0.00	52	16.62	17.00	-52	5,903	-0.88%
2018/11/12	8	16.91	1	16.95	16.80	7	5,826	0.12%
2018/11/09	2	16.80	4	16.71	17.15	-2	5,681	-0.04%
2018/11/08	1	16.45	2	16.60	16.45	-1	5,594	-0.02%
2018/11/07	43	16.50	2	16.50	16.30	41	5,495	0.75%
2018/11/06	3	16.77	9	16.81	16.30	-6	5,555	-0.11%
2018/11/05	17	16.81	8	16.83	16.70	9	5,505	0.16%
2018/11/02	5	16.07	3	16.32	16.70	2	5,372	0.04%
2018/11/01	10	15.09	20	15.30	15.60	-10	5,116	-0.20%
2018/10/31	17	15.29	6	15.29	15.30	11	5,056	0.22%
2018/10/30	1	15.00	2	14.95	15.20	-1	4,960	-0.02%
2018/10/29	13	14.02	15	14.45	14.70	-2	4,883	-0.04%
2018/10/26	2	13.73	5	13.86	13.95	-3	4,903	-0.06%
2018/10/25	0	0.00	21	13.63	13.60	-21	4,938	-0.43%
2018/10/24	5	14.82	5	14.99	14.85	0	4,921	0.00%
2018/10/23	14	15.33	5	15.39	14.95	9	4,996	0.18%
2018/10/22	0	0.00	8	14.74	15.60	-8	4,969	-0.16%
2018/10/19	10	14.43	8	14.51	14.40	2	5,037	0.04%
2018/10/18	5	14.72	3	14.87	14.85	2	5,176	0.04%
2018/10/17	10	14.96	7	14.96	14.70	3	5,450	0.06%
2018/10/16	12	15.16	12	15.19	15.10	0	5,724	0.00%
2018/10/15	4	15.10	9	15.10	15.00	-5	6,193	-0.08%
2018/10/12	16	14.57	9	14.39	14.75	7	6,200	0.11%
2018/10/11	5	15.28	3	15.52	15.25	2	6,345	0.03%
2018/10/09	10	17.04	24	17.33	16.90	-14	6,329	-0.22%
2018/10/08	22	18.96	13	19.00	18.30	9	6,201	0.15%
2018/10/05	5	19.73	3	19.75	19.80	2	6,196	0.03%
2018/10/04	2	20.53	0	0.00	20.40	2	6,228	0.03%
2018/10/03	15	20.09	13	20.19	20.30	2	6,317	0.03%
2018/10/02	14	20.76	8	20.65	20.35	6	6,449	0.09%
2018/10/01	3	21.38	1	21.40	21.55	2	6,685	0.03%
2018/09/28	7	21.49	5	21.65	21.60	2	6,984	0.03%
2018/09/27	0	0.00	5	21.67	21.60	-5	6,970	-0.07%
2018/09/25	0	0.00	2	20.60	20.55	-2	6,936	-0.03%
2018/09/21	2	20.50	0	0.00	20.35	2	7,004	0.03%
2018/09/20	4	19.95	0	0.00	19.90	4	7,220	0.06%
2018/09/19	0	0.00	10	20.25	20.05	-10	7,458	-0.13%
2018/09/17	5	21.10	3	21.15	20.75	2	8,141	0.02%
2018/09/14	40	20.88	28	20.81	21.60	12	8,374	0.14%
2018/09/12	2	20.20	0	0.00	19.35	2	9,600	0.02%
2018/09/11	0	0.00	3	19.87	20.20	-3	10,171	-0.03%
2018/09/10	12	20.13	0	0.00	19.50	12	10,344	0.12%
2018/09/07	2	22.18	2	21.95	21.65	0	10,298	0.00%
2018/09/06	0	0.00	2	22.95	22.80	-2	10,366	-0.02%
2018/09/05	0	0.00	3	23.10	23.00	-3	10,385	-0.03%
2018/09/04	0	0.00	1	23.65	23.45	-1	10,421	-0.01%
2018/09/03	3	23.30	8	23.10	23.10	-5	10,461	-0.05%
2018/08/31	0	0.00	4	24.24	24.00	-4	10,473	-0.04%
2018/08/30	0	0.00	1	23.75	23.80	-1	10,375	-0.01%
2018/08/29	1	23.10	0	0.00	23.25	1	10,383	0.01%
2018/08/28	0	0.00	1	23.20	23.05	-1	10,426	-0.01%
2018/08/23	2	22.50	0	0.00	22.35	2	10,675	0.02%
2018/08/22	1	22.50	0	0.00	22.50	1	11,025	0.01%
2018/08/21	1	22.25	0	0.00	22.40	1	11,172	0.01%
2018/08/20	10	22.65	0	0.00	22.10	10	11,180	0.09%
2018/08/17	0	0.00	1	22.65	22.55	-1	11,181	-0.01%
2018/08/16	0	0.00	2	22.85	22.55	-2	11,174	-0.02%
2018/08/15	4	22.25	1	22.30	22.25	3	11,171	0.03%
2018/08/14	5	23.33	3	23.32	23.35	2	11,104	0.02%
2018/08/13	23	22.90	7	22.72	22.75	16	11,218	0.14%
2018/08/10	10	25.16	3	25.30	24.80	7	11,066	0.06%
2018/08/09	9	25.87	7	26.01	25.80	2	11,022	0.02%
2018/08/08	4	26.31	3	26.20	26.10	1	11,075	0.01%
2018/08/07	2	27.00	0	0.00	26.80	2	11,112	0.02%
2018/08/06	7	26.84	7	26.99	26.80	0	11,158	0.00%
2018/08/03	4	27.35	5	26.54	27.80	-1	11,206	-0.01%
2018/08/02	8	27.56	14	27.56	27.10	-6	11,191	-0.05%
2018/08/01	2	28.63	3	28.98	28.65	-1	11,116	-0.01%
2018/07/31	2	28.65	7	28.93	28.75	-5	11,093	-0.05%
2018/07/30	7.3	28.97	2	29.20	28.60	5.3	11,145	0.05%
2018/07/27	2	29.50	11.3	29.19	29.50	-9.3	11,101	-0.08%
2018/07/26	4	29.08	3	28.98	28.75	1	11,048	0.01%
2018/07/25	1	29.30	0.6	29.25	29.20	0.4	10,983	0.00%
2018/07/24	9	29.68	7	30.13	29.75	2	10,894	0.02%
2018/07/23	26	29.05	21	29.56	29.00	5	10,692	0.05%
2018/07/20	23	29.45	25	29.48	30.25	-2	10,404	-0.02%
2018/07/19	4	28.13	0	0.00	28.50	4	9,941	0.04%
2018/07/18	4	28.43	0	0.00	28.15	4	9,977	0.04%
2018/07/17	2	27.50	2	27.40	27.50	0	9,791	0.00%
2018/07/16	5	28.30	2	28.53	27.75	3	9,749	0.03%
2018/07/13	26	29.06	56	28.99	28.50	-30	9,704	-0.31%
2018/07/12	0.3	28.20	1	28.65	28.20	-0.7	9,610	-0.01%
2018/07/11	12	28.92	5	28.82	28.70	7	9,559	0.07%
2018/07/10	11	28.64	11	28.81	28.80	0	9,516	0.00%
2018/07/09	28	29.20	8	28.83	28.90	20	9,332	0.21%
2018/07/06	2	26.65	7	27.88	29.10	-5	8,951	-0.06%
2018/07/05	10	27.00	1	27.30	26.70	9	8,674	0.10%
2018/07/04	5	26.59	7	26.99	26.40	-2	8,667	-0.02%
2018/07/03	14	27.55	4	27.90	27.10	10	8,645	0.12%
2018/07/02	35	28.64	7	28.50	28.30	28	8,549	0.33%
2018/06/29	52	29.51	6	28.91	28.70	46	8,516	0.54%
2018/06/28	28	29.26	27	28.24	27.90	1	8,497	0.01%
2018/06/27	9	28.69	2.1	29.76	29.25	6.9	8,282	0.08%
2018/06/26	35	28.64	31	28.28	28.40	4	7,862	0.05%
2018/06/25	13.1	29.13	41	29.08	27.90	-27.9	7,912	-0.35%
2018/06/22	63.3	31.57	57	31.03	30.00	6.3	7,719	0.08%
2018/06/21	49	31.40	37	30.84	31.15	12	7,077	0.17%
2018/06/20	57	28.26	63	28.25	28.90	-6	6,337	-0.09%
2018/06/19	15	26.07	5	26.52	26.95	10	5,755	0.17%
2018/06/15	8	25.29	0	0.00	25.15	8	5,566	0.14%
2018/06/14	1	26.10	3	26.80	26.10	-2	5,531	-0.04%
2018/06/13	11	25.60	0	0.00	25.45	11	5,452	0.20%
2018/06/12	1.3	25.45	1	25.90	25.45	0.3	5,472	0.00%
2018/06/08	6	26.00	0	0.00	26.00	6	5,461	0.11%
2018/06/07	1.7	26.95	2	26.90	26.75	-0.3	5,470	0.00%
2018/06/06	0	0.00	1	26.90	27.05	-1	5,647	-0.02%
2018/06/05	10	26.50	10	26.60	26.65	0	5,842	0.00%
2018/06/04	4	26.28	0	0.00	26.10	4	5,868	0.07%
2018/06/01	2	26.90	0	0.00	26.90	2	5,796	0.03%
2018/05/31	18	27.89	11	27.10	26.50	7	5,749	0.12%
2018/05/30	18	29.73	21	28.81	28.35	-3	5,640	-0.05%
2018/05/29	10	26.20	13	28.87	28.90	-3	5,324	-0.06%
2018/05/28	0	0.00	2	26.70	26.30	-2	5,210	-0.04%
2018/05/25	3	25.97	0	0.00	26.10	3	5,249	0.06%
2018/05/24	0	0.00	1	26.90	26.65	-1	5,281	-0.02%
2018/05/23	3	26.67	2	26.85	26.60	1	5,324	0.02%
2018/05/22	12	27.25	11	27.10	27.05	1	5,393	0.02%
2018/05/21	1	28.05	5	27.57	27.80	-4	5,422	-0.07%
2018/05/18	3	26.03	1	25.90	25.90	2	5,355	0.04%
2018/05/17	14	27.11	22	26.90	26.55	-8	5,550	-0.14%
2018/05/16	0	0.00	4	27.43	27.60	-4	5,693	-0.07%
2018/05/15	0	0.00	5	26.86	26.85	-5	5,781	-0.09%
2018/05/14	11	26.29	10	26.30	26.30	1	5,912	0.02%
2018/05/11	0	0.00	14	25.96	26.65	-14	6,014	-0.23%
2018/05/10	10	25.55	1	26.20	25.20	9	5,914	0.15%
2018/05/08	0	0.00	10	24.95	25.05	-10	5,890	-0.17%
2018/05/07	0	0.00	10	24.91	25.05	-10	5,933	-0.17%
2018/05/04	11	24.49	1	24.55	23.90	10	5,922	0.17%
2018/05/03	1	23.80	1	24.00	23.85	0	5,928	0.00%
2018/05/02	0	0.00	1	24.05	23.70	-1	5,947	-0.02%
2018/04/30	26	23.26	20	23.18	23.25	6	5,972	0.10%
2018/04/27	1	22.75	2	22.83	22.30	-1	6,007	-0.02%
2018/04/25	11	21.16	18	21.45	21.60	-7	6,620	-0.11%
2018/04/24	3	19.00	8	20.16	20.90	-5	6,808	-0.07%
2018/04/23	14	21.09	0	0.00	21.00	14	6,836	0.20%
2018/04/17	7	22.77	0	0.00	22.20	7	7,541	0.09%
2018/04/16	19	24.16	18	23.53	23.20	1	7,687	0.01%
2018/04/13	8	23.09	0	0.00	23.00	8	8,000	0.10%
2018/04/12	0	0.00	1	23.65	23.10	-1	8,475	-0.01%
2018/04/10	20	23.92	37	23.72	23.00	-17	9,255	-0.18%
2018/04/09	13	24.55	0	0.00	24.35	13	9,832	0.13%
2018/04/03	2	25.75	20	26.08	25.75	-18	10,503	-0.17%
2018/04/02	12	27.06	22	26.60	26.50	-10	11,171	-0.09%
2018/03/31	3	27.20	13	27.53	27.20	-10	11,562	-0.09%
2018/03/30	7	25.57	5	26.10	25.60	2	11,431	0.02%
2018/03/29	14	26.34	6	25.95	25.65	8	11,564	0.07%
2018/03/28	45	26.48	31	26.55	25.90	14	11,759	0.12%
2018/03/27	1	25.40	11	25.40	26.05	-10	11,555	-0.09%
2018/03/26	0	0.00	17	23.73	23.70	-17	11,556	-0.15%
2018/03/23	16	24.53	0	0.00	24.00	16	11,587	0.14%
2018/03/22	6	26.05	0	0.00	26.05	6	11,667	0.05%
2018/03/21	0	0.00	1	27.30	26.80	-1	11,725	-0.01%
2018/03/19	3	26.75	1	27.35	26.60	2	12,383	0.02%
2018/03/16	1	27.00	2	27.30	26.95	-1	12,813	-0.01%
2018/03/15	2	27.58	0	0.00	27.55	2	12,935	0.02%
2018/03/14	0	0.00	1	27.95	27.55	-1	13,175	-0.01%
2018/03/13	18	27.99	17	27.75	27.65	1	13,221	0.01%
2018/03/12	11	27.44	7	28.04	28.20	4	13,332	0.03%
2018/03/09	15	26.21	15	26.54	26.70	0	13,288	0.00%
2018/03/08	12	27.93	1	28.10	27.55	11	13,430	0.08%
2018/03/07	0	0.00	3	29.30	28.60	-3	13,633	-0.02%
2018/03/06	0	0.00	7	29.01	28.85	-7	13,904	-0.05%
2018/03/05	4	28.93	0	0.00	28.20	4	14,295	0.03%
2018/03/02	21	29.49	16	29.78	29.30	5	14,638	0.03%
2018/03/01	3	29.58	44	29.95	30.20	-41	14,737	-0.28%
2018/02/27	15	30.64	16	30.48	29.90	-1	15,070	-0.01%
2018/02/26	3	30.30	4	30.65	30.40	-1	15,303	-0.01%
2018/02/23	13	30.00	12	30.23	30.10	1	15,273	0.01%
2018/02/22	46	29.71	11	30.46	30.50	35	15,393	0.23%
2018/02/21	0	0.00	10	29.17	29.70	-10	15,313	-0.07%
2018/02/12	8	27.53	9	27.79	27.80	-1	15,343	-0.01%
2018/02/09	9	26.38	3	26.28	26.60	6	15,288	0.04%
2018/02/08	18	29.09	22	29.72	28.65	-4	15,097	-0.03%
2018/02/07	32	29.42	12	29.85	28.20	20	14,990	0.13%
2018/02/06	7	29.56	0	0.00	29.35	7	15,184	0.05%
2018/02/05	3	32.60	8	32.29	32.60	-5	14,999	-0.03%
2018/02/02	0	0.00	2	36.03	35.45	-2	14,916	-0.01%
2018/02/01	20	36.08	12	35.58	35.30	8	14,938	0.05%
2018/01/31	20	35.83	21	35.55	35.95	-1	15,019	-0.01%
2018/01/30	3	35.73	0	0.00	35.60	3	15,085	0.02%
2018/01/29	1	35.70	10	36.00	36.30	-9	15,087	-0.06%
2018/01/26	7	35.29	2	35.38	35.20	5	15,090	0.03%
2018/01/25	1	35.85	2	36.55	35.80	-1	15,332	-0.01%
2018/01/24	17	36.02	17	36.53	36.05	0	15,375	0.00%
2018/01/23	5	36.40	1	36.50	36.00	4	15,722	0.03%
2018/01/22	3	35.55	6	36.67	37.00	-3	15,884	-0.02%
2018/01/19	9	36.66	17	37.44	35.80	-8	15,980	-0.05%
2018/01/18	24	40.15	2	40.95	39.55	22	15,534	0.14%
2018/01/17	11	41.25	37	40.91	40.95	-26	15,414	-0.17%
2018/01/16	45	41.89	44	41.66	41.30	1	15,409	0.01%
2018/01/15	14	39.84	24	39.88	40.10	-10	15,291	-0.07%
2018/01/12	12	41.61	3	42.20	40.25	9	15,232	0.06%
2018/01/11	3	40.20	105	40.57	39.80	-102	15,086	-0.68%	大賣/鉅額交易
2018/01/10	1	41.00	0	0.00	40.20	1	15,058	0.01%
2018/01/09	9	40.67	0	0.00	41.20	9	15,144	0.06%
2018/01/08	22	42.43	59	42.39	40.50	-37	15,071	-0.25%
2018/01/05	36	45.03	66	43.69	44.35	-30	14,699	-0.20%
2018/01/04	15	45.09	35	44.22	44.15	-20	14,418	-0.14%
2018/01/03	45	43.61	38	44.25	44.80	7	13,966	0.05%
2018/01/02	59	39.70	40	39.90	40.75	19	13,344	0.14%